OMRX Total Bond Index (RXBO)

🏛️ Schweden →
6,686.65
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:59 6,678.05 6,678.05 6,678.05 6,678.05 0.0K
09:00 6,677.56 6,677.56 6,677.56 6,677.56 0.0K
09:01 6,677.00 6,677.00 6,677.00 6,677.00 0.0K
09:02 6,676.89 6,676.89 6,676.89 6,676.89 0.0K
09:03 6,676.84 6,676.84 6,676.84 6,676.84 0.0K
09:04 6,676.76 6,676.76 6,676.76 6,676.76 0.0K
09:05 6,676.71 6,676.71 6,676.71 6,676.71 0.0K
09:06 6,676.72 6,676.72 6,676.72 6,676.72 0.0K
09:07 6,676.74 6,676.74 6,676.74 6,676.74 0.0K
09:08 6,676.81 6,676.81 6,676.81 6,676.81 0.0K
09:09 6,676.92 6,676.92 6,676.92 6,676.92 0.0K
09:12 6,676.87 6,676.87 6,676.87 6,676.87 0.0K
09:13 6,676.80 6,676.80 6,676.80 6,676.80 0.0K
09:14 6,676.86 6,676.86 6,676.86 6,676.86 0.0K
09:15 6,676.85 6,676.85 6,676.85 6,676.85 0.0K
09:16 6,676.80 6,676.80 6,676.80 6,676.80 0.0K
09:17 6,676.90 6,676.90 6,676.90 6,676.90 0.0K
09:19 6,676.91 6,676.91 6,676.91 6,676.91 0.0K
09:20 6,676.92 6,676.92 6,676.92 6,676.92 0.0K
09:21 6,676.90 6,676.90 6,676.90 6,676.90 0.0K
09:22 6,676.92 6,676.92 6,676.92 6,676.92 0.0K
09:23 6,676.96 6,676.96 6,676.96 6,676.96 0.0K
09:26 6,677.05 6,677.05 6,677.05 6,677.05 0.0K
09:27 6,677.07 6,677.07 6,677.07 6,677.07 0.0K
09:28 6,677.18 6,677.18 6,677.18 6,677.18 0.0K
09:29 6,677.14 6,677.14 6,677.14 6,677.14 0.0K
09:30 6,677.10 6,677.10 6,677.10 6,677.10 0.0K
09:31 6,677.20 6,677.20 6,677.20 6,677.20 0.0K
09:33 6,677.26 6,677.26 6,677.26 6,677.26 0.0K
09:35 6,677.21 6,677.21 6,677.21 6,677.21 0.0K
09:36 6,677.21 6,677.21 6,677.21 6,677.21 0.0K
09:37 6,677.18 6,677.18 6,677.18 6,677.18 0.0K
09:38 6,677.21 6,677.21 6,677.21 6,677.21 0.0K
09:41 6,677.23 6,677.23 6,677.23 6,677.23 0.0K
09:42 6,677.30 6,677.30 6,677.30 6,677.30 0.0K
09:43 6,677.41 6,677.41 6,677.41 6,677.41 0.0K
09:44 6,677.71 6,677.71 6,677.71 6,677.71 0.0K
09:45 6,677.60 6,677.60 6,677.60 6,677.60 0.0K
09:46 6,677.70 6,677.70 6,677.70 6,677.70 0.0K
09:47 6,677.84 6,677.84 6,677.84 6,677.84 0.0K
09:49 6,677.84 6,677.84 6,677.84 6,677.84 0.0K
09:50 6,677.93 6,677.93 6,677.93 6,677.93 0.0K
09:51 6,677.95 6,677.95 6,677.95 6,677.95 0.0K
09:52 6,677.93 6,677.93 6,677.93 6,677.93 0.0K
09:53 6,677.94 6,677.94 6,677.94 6,677.94 0.0K
09:54 6,678.01 6,678.01 6,678.01 6,678.01 0.0K
09:55 6,678.09 6,678.09 6,678.09 6,678.09 0.0K
09:56 6,678.13 6,678.13 6,678.13 6,678.13 0.0K
09:57 6,678.37 6,678.37 6,678.37 6,678.37 0.0K
09:58 6,678.42 6,678.42 6,678.42 6,678.42 0.0K
09:59 6,678.39 6,678.39 6,678.39 6,678.39 0.0K
10:00 6,678.40 6,678.40 6,678.40 6,678.40 0.0K
10:01 6,678.95 6,678.95 6,678.95 6,678.95 0.0K
10:02 6,678.92 6,678.92 6,678.92 6,678.92 0.0K
10:03 6,678.93 6,678.93 6,678.93 6,678.93 0.0K
10:04 6,678.97 6,678.97 6,678.97 6,678.97 0.0K
10:05 6,678.93 6,678.93 6,678.93 6,678.93 0.0K
10:07 6,678.94 6,678.94 6,678.94 6,678.94 0.0K
10:09 6,679.04 6,679.04 6,679.04 6,679.04 0.0K
10:10 6,678.93 6,678.93 6,678.93 6,678.93 0.0K
10:11 6,678.96 6,678.96 6,678.96 6,678.96 0.0K
10:13 6,678.95 6,678.95 6,678.95 6,678.95 0.0K
10:15 6,679.09 6,679.09 6,679.09 6,679.09 0.0K
10:16 6,679.06 6,679.06 6,679.06 6,679.06 0.0K
10:17 6,679.08 6,679.08 6,679.08 6,679.08 0.0K
10:18 6,679.09 6,679.09 6,679.09 6,679.09 0.0K
10:19 6,679.15 6,679.15 6,679.15 6,679.15 0.0K
10:20 6,679.21 6,679.21 6,679.21 6,679.21 0.0K
10:21 6,679.23 6,679.23 6,679.23 6,679.23 0.0K
10:22 6,679.32 6,679.32 6,679.32 6,679.32 0.0K
10:23 6,679.27 6,679.27 6,679.27 6,679.27 0.0K
10:24 6,679.23 6,679.23 6,679.23 6,679.23 0.0K
10:25 6,679.12 6,679.12 6,679.12 6,679.12 0.0K
10:26 6,679.15 6,679.15 6,679.15 6,679.15 0.0K
10:27 6,679.31 6,679.31 6,679.31 6,679.31 0.0K
10:28 6,679.33 6,679.33 6,679.33 6,679.33 0.0K
10:29 6,679.31 6,679.31 6,679.31 6,679.31 0.0K
10:30 6,679.72 6,679.72 6,679.72 6,679.72 0.0K
10:31 6,679.94 6,679.94 6,679.94 6,679.94 0.0K
10:32 6,679.96 6,679.96 6,679.96 6,679.96 0.0K
10:35 6,679.98 6,679.98 6,679.98 6,679.98 0.0K
10:36 6,679.99 6,679.99 6,679.99 6,679.99 0.0K
10:37 6,680.05 6,680.05 6,680.05 6,680.05 0.0K
10:38 6,680.09 6,680.09 6,680.09 6,680.09 0.0K
10:39 6,680.05 6,680.05 6,680.05 6,680.05 0.0K
10:40 6,680.00 6,680.00 6,680.00 6,680.00 0.0K
10:41 6,679.93 6,679.93 6,679.93 6,679.93 0.0K
10:42 6,679.93 6,679.93 6,679.93 6,679.93 0.0K
10:43 6,680.09 6,680.09 6,680.09 6,680.09 0.0K
10:44 6,680.44 6,680.44 6,680.44 6,680.44 0.0K
10:45 6,680.41 6,680.41 6,680.41 6,680.41 0.0K
10:46 6,680.44 6,680.44 6,680.44 6,680.44 0.0K
10:47 6,680.47 6,680.47 6,680.47 6,680.47 0.0K
10:48 6,680.57 6,680.57 6,680.57 6,680.57 0.0K
10:49 6,680.54 6,680.54 6,680.54 6,680.54 0.0K
10:50 6,680.50 6,680.50 6,680.50 6,680.50 0.0K
10:52 6,680.44 6,680.44 6,680.44 6,680.44 0.0K
10:54 6,680.52 6,680.52 6,680.52 6,680.52 0.0K
10:57 6,680.37 6,680.37 6,680.37 6,680.37 0.0K
10:58 6,680.37 6,680.37 6,680.37 6,680.37 0.0K
10:59 6,680.34 6,680.34 6,680.34 6,680.34 0.0K
11:00 6,680.52 6,680.52 6,680.52 6,680.52 0.0K
11:01 6,680.51 6,680.51 6,680.51 6,680.51 0.0K
11:02 6,680.65 6,680.65 6,680.65 6,680.65 0.0K
11:03 6,680.66 6,680.66 6,680.66 6,680.66 0.0K
11:04 6,680.70 6,680.70 6,680.70 6,680.70 0.0K
11:05 6,680.73 6,680.73 6,680.73 6,680.73 0.0K
11:07 6,680.76 6,680.76 6,680.76 6,680.76 0.0K
11:08 6,680.82 6,680.82 6,680.82 6,680.82 0.0K
11:09 6,680.84 6,680.84 6,680.84 6,680.84 0.0K
11:11 6,680.84 6,680.84 6,680.84 6,680.84 0.0K
11:12 6,680.85 6,680.85 6,680.85 6,680.85 0.0K
11:13 6,680.84 6,680.84 6,680.84 6,680.84 0.0K
11:14 6,680.81 6,680.81 6,680.81 6,680.81 0.0K
11:15 6,680.81 6,680.81 6,680.81 6,680.81 0.0K
11:16 6,680.81 6,680.81 6,680.81 6,680.81 0.0K
11:19 6,680.73 6,680.73 6,680.73 6,680.73 0.0K
11:21 6,680.78 6,680.78 6,680.78 6,680.78 0.0K
11:23 6,680.81 6,680.81 6,680.81 6,680.81 0.0K
11:26 6,680.76 6,680.76 6,680.76 6,680.76 0.0K
11:27 6,680.74 6,680.74 6,680.74 6,680.74 0.0K
11:28 6,680.77 6,680.77 6,680.77 6,680.77 0.0K
11:30 6,680.78 6,680.78 6,680.78 6,680.78 0.0K
11:31 6,680.74 6,680.74 6,680.74 6,680.74 0.0K
11:32 6,680.78 6,680.78 6,680.78 6,680.78 0.0K
11:33 6,680.77 6,680.77 6,680.77 6,680.77 0.0K
11:34 6,680.77 6,680.77 6,680.77 6,680.77 0.0K
11:36 6,680.80 6,680.80 6,680.80 6,680.80 0.0K
11:38 6,681.05 6,681.05 6,681.05 6,681.05 0.0K
11:39 6,681.06 6,681.06 6,681.06 6,681.06 0.0K
11:41 6,681.07 6,681.07 6,681.07 6,681.07 0.0K
11:43 6,681.04 6,681.04 6,681.04 6,681.04 0.0K
11:46 6,681.07 6,681.07 6,681.07 6,681.07 0.0K
11:50 6,681.08 6,681.08 6,681.08 6,681.08 0.0K
11:58 6,680.99 6,680.99 6,680.99 6,680.99 0.0K
11:59 6,680.97 6,680.97 6,680.97 6,680.97 0.0K
12:00 6,680.99 6,680.99 6,680.99 6,680.99 0.0K
12:03 6,681.01 6,681.01 6,681.01 6,681.01 0.0K
12:06 6,680.99 6,680.99 6,680.99 6,680.99 0.0K
12:07 6,680.98 6,680.98 6,680.98 6,680.98 0.0K
12:08 6,680.96 6,680.96 6,680.96 6,680.96 0.0K
12:09 6,680.98 6,680.98 6,680.98 6,680.98 0.0K
12:10 6,681.00 6,681.00 6,681.00 6,681.00 0.0K
12:12 6,681.01 6,681.01 6,681.01 6,681.01 0.0K
12:13 6,680.99 6,680.99 6,680.99 6,680.99 0.0K
12:15 6,680.92 6,680.92 6,680.92 6,680.92 0.0K
12:16 6,680.96 6,680.96 6,680.96 6,680.96 0.0K
12:18 6,680.91 6,680.91 6,680.91 6,680.91 0.0K
12:20 6,680.93 6,680.93 6,680.93 6,680.93 0.0K
12:21 6,680.92 6,680.92 6,680.92 6,680.92 0.0K
12:25 6,680.87 6,680.87 6,680.87 6,680.87 0.0K
12:26 6,680.85 6,680.85 6,680.85 6,680.85 0.0K
12:28 6,680.69 6,680.69 6,680.69 6,680.69 0.0K
12:29 6,680.63 6,680.63 6,680.63 6,680.63 0.0K
12:30 6,680.61 6,680.61 6,680.61 6,680.61 0.0K
12:33 6,680.46 6,680.46 6,680.46 6,680.46 0.0K
12:35 6,680.44 6,680.44 6,680.44 6,680.44 0.0K
12:36 6,679.72 6,679.72 6,679.72 6,679.72 0.0K
12:37 6,679.72 6,679.72 6,679.72 6,679.72 0.0K
12:38 6,679.33 6,679.33 6,679.33 6,679.33 0.0K
12:40 6,679.19 6,679.19 6,679.19 6,679.19 0.0K
12:41 6,679.15 6,679.15 6,679.15 6,679.15 0.0K
12:42 6,679.17 6,679.17 6,679.17 6,679.17 0.0K
12:43 6,679.13 6,679.13 6,679.13 6,679.13 0.0K
12:44 6,679.21 6,679.21 6,679.21 6,679.21 0.0K
12:45 6,679.23 6,679.23 6,679.23 6,679.23 0.0K
12:47 6,679.18 6,679.18 6,679.18 6,679.18 0.0K
12:49 6,679.19 6,679.19 6,679.19 6,679.19 0.0K
12:51 6,679.32 6,679.32 6,679.32 6,679.32 0.0K
12:52 6,679.36 6,679.36 6,679.36 6,679.36 0.0K
12:54 6,679.57 6,679.57 6,679.57 6,679.57 0.0K
12:55 6,679.53 6,679.53 6,679.53 6,679.53 0.0K
12:56 6,679.52 6,679.52 6,679.52 6,679.52 0.0K
12:58 6,679.54 6,679.54 6,679.54 6,679.54 0.0K
13:00 6,679.49 6,679.49 6,679.49 6,679.49 0.0K
13:01 6,679.49 6,679.49 6,679.49 6,679.49 0.0K
13:02 6,679.50 6,679.50 6,679.50 6,679.50 0.0K
13:03 6,679.53 6,679.53 6,679.53 6,679.53 0.0K
13:04 6,679.07 6,679.07 6,679.07 6,679.07 0.0K
13:05 6,679.13 6,679.13 6,679.13 6,679.13 0.0K
13:11 6,679.16 6,679.16 6,679.16 6,679.16 0.0K
13:12 6,679.15 6,679.15 6,679.15 6,679.15 0.0K
13:14 6,679.12 6,679.12 6,679.12 6,679.12 0.0K
13:17 6,678.92 6,678.92 6,678.92 6,678.92 0.0K
13:18 6,678.94 6,678.94 6,678.94 6,678.94 0.0K
13:19 6,679.05 6,679.05 6,679.05 6,679.05 0.0K
13:23 6,679.05 6,679.05 6,679.05 6,679.05 0.0K
13:27 6,679.10 6,679.10 6,679.10 6,679.10 0.0K
13:29 6,679.34 6,679.34 6,679.34 6,679.34 0.0K
13:31 6,679.43 6,679.43 6,679.43 6,679.43 0.0K
13:33 6,679.17 6,679.17 6,679.17 6,679.17 0.0K
13:34 6,679.14 6,679.14 6,679.14 6,679.14 0.0K
13:36 6,679.15 6,679.15 6,679.15 6,679.15 0.0K
13:38 6,679.13 6,679.13 6,679.13 6,679.13 0.0K
13:39 6,679.10 6,679.10 6,679.10 6,679.10 0.0K
13:40 6,679.09 6,679.09 6,679.09 6,679.09 0.0K
13:41 6,679.05 6,679.05 6,679.05 6,679.05 0.0K
13:42 6,679.07 6,679.07 6,679.07 6,679.07 0.0K
13:44 6,679.18 6,679.18 6,679.18 6,679.18 0.0K
13:46 6,679.17 6,679.17 6,679.17 6,679.17 0.0K
13:47 6,679.12 6,679.12 6,679.12 6,679.12 0.0K
13:48 6,679.10 6,679.10 6,679.10 6,679.10 0.0K
13:49 6,679.08 6,679.08 6,679.08 6,679.08 0.0K
13:50 6,678.99 6,678.99 6,678.99 6,678.99 0.0K
13:51 6,678.97 6,678.97 6,678.97 6,678.97 0.0K
13:52 6,678.96 6,678.96 6,678.96 6,678.96 0.0K
13:53 6,678.98 6,678.98 6,678.98 6,678.98 0.0K
13:54 6,678.98 6,678.98 6,678.98 6,678.98 0.0K
13:55 6,679.02 6,679.02 6,679.02 6,679.02 0.0K
13:56 6,679.02 6,679.02 6,679.02 6,679.02 0.0K
13:58 6,678.93 6,678.93 6,678.93 6,678.93 0.0K
14:04 6,678.97 6,678.97 6,678.97 6,678.97 0.0K
14:06 6,679.08 6,679.08 6,679.08 6,679.08 0.0K
14:09 6,678.98 6,678.98 6,678.98 6,678.98 0.0K
14:10 6,679.11 6,679.11 6,679.11 6,679.11 0.0K
14:11 6,679.08 6,679.08 6,679.08 6,679.08 0.0K
14:14 6,679.13 6,679.13 6,679.13 6,679.13 0.0K
14:15 6,679.15 6,679.15 6,679.15 6,679.15 0.0K
14:16 6,679.23 6,679.23 6,679.23 6,679.23 0.0K
14:18 6,679.19 6,679.19 6,679.19 6,679.19 0.0K
14:19 6,679.25 6,679.25 6,679.25 6,679.25 0.0K
14:20 6,679.23 6,679.23 6,679.23 6,679.23 0.0K
14:24 6,679.28 6,679.28 6,679.28 6,679.28 0.0K
14:25 6,679.25 6,679.25 6,679.25 6,679.25 0.0K
14:26 6,679.13 6,679.13 6,679.13 6,679.13 0.0K
14:27 6,679.01 6,679.01 6,679.01 6,679.01 0.0K
14:28 6,679.01 6,679.01 6,679.01 6,679.01 0.0K
14:29 6,679.06 6,679.06 6,679.06 6,679.06 0.0K
14:30 6,678.89 6,678.89 6,678.89 6,678.89 0.0K
14:31 6,679.19 6,679.19 6,679.19 6,679.19 0.0K
14:32 6,679.69 6,679.69 6,679.69 6,679.69 0.0K
14:33 6,679.49 6,679.49 6,679.49 6,679.49 0.0K
14:34 6,679.72 6,679.72 6,679.72 6,679.72 0.0K
14:35 6,680.01 6,680.01 6,680.01 6,680.01 0.0K
14:36 6,679.87 6,679.87 6,679.87 6,679.87 0.0K
14:37 6,680.02 6,680.02 6,680.02 6,680.02 0.0K
14:38 6,679.96 6,679.96 6,679.96 6,679.96 0.0K
14:39 6,679.76 6,679.76 6,679.76 6,679.76 0.0K
14:40 6,679.65 6,679.65 6,679.65 6,679.65 0.0K
14:41 6,679.74 6,679.74 6,679.74 6,679.74 0.0K
14:42 6,679.76 6,679.76 6,679.76 6,679.76 0.0K
14:43 6,679.95 6,679.95 6,679.95 6,679.95 0.0K
14:44 6,679.73 6,679.73 6,679.73 6,679.73 0.0K
14:45 6,679.73 6,679.73 6,679.73 6,679.73 0.0K
14:46 6,679.68 6,679.68 6,679.68 6,679.68 0.0K
14:47 6,679.70 6,679.70 6,679.70 6,679.70 0.0K
14:48 6,679.51 6,679.51 6,679.51 6,679.51 0.0K
14:50 6,679.52 6,679.52 6,679.52 6,679.52 0.0K
14:51 6,679.48 6,679.48 6,679.48 6,679.48 0.0K
14:52 6,679.40 6,679.40 6,679.40 6,679.40 0.0K
14:53 6,679.63 6,679.63 6,679.63 6,679.63 0.0K
14:54 6,679.64 6,679.64 6,679.64 6,679.64 0.0K
14:55 6,679.64 6,679.64 6,679.64 6,679.64 0.0K
14:56 6,679.70 6,679.70 6,679.70 6,679.70 0.0K
14:57 6,679.70 6,679.70 6,679.70 6,679.70 0.0K
14:58 6,679.64 6,679.64 6,679.64 6,679.64 0.0K
14:59 6,679.46 6,679.46 6,679.46 6,679.46 0.0K
15:00 6,679.46 6,679.46 6,679.46 6,679.46 0.0K
15:02 6,679.43 6,679.43 6,679.43 6,679.43 0.0K
15:03 6,679.39 6,679.39 6,679.39 6,679.39 0.0K
15:05 6,679.37 6,679.37 6,679.37 6,679.37 0.0K
15:06 6,679.36 6,679.36 6,679.36 6,679.36 0.0K
15:07 6,679.36 6,679.36 6,679.36 6,679.36 0.0K
15:08 6,679.37 6,679.37 6,679.37 6,679.37 0.0K
15:09 6,679.19 6,679.19 6,679.19 6,679.19 0.0K
15:10 6,679.18 6,679.18 6,679.18 6,679.18 0.0K
15:15 6,679.00 6,679.00 6,679.00 6,679.00 0.0K
15:16 6,678.88 6,678.88 6,678.88 6,678.88 0.0K
15:17 6,678.80 6,678.80 6,678.80 6,678.80 0.0K
15:19 6,678.78 6,678.78 6,678.78 6,678.78 0.0K
15:20 6,678.72 6,678.72 6,678.72 6,678.72 0.0K
15:21 6,678.74 6,678.74 6,678.74 6,678.74 0.0K
15:22 6,678.79 6,678.79 6,678.79 6,678.79 0.0K
15:23 6,678.80 6,678.80 6,678.80 6,678.80 0.0K
15:24 6,678.78 6,678.78 6,678.78 6,678.78 0.0K
15:25 6,678.72 6,678.72 6,678.72 6,678.72 0.0K
15:26 6,678.62 6,678.62 6,678.62 6,678.62 0.0K
15:27 6,678.68 6,678.68 6,678.68 6,678.68 0.0K
15:32 6,678.64 6,678.64 6,678.64 6,678.64 0.0K
15:34 6,678.52 6,678.52 6,678.52 6,678.52 0.0K
15:35 6,678.42 6,678.42 6,678.42 6,678.42 0.0K
15:36 6,678.43 6,678.43 6,678.43 6,678.43 0.0K
15:39 6,678.62 6,678.62 6,678.62 6,678.62 0.0K
15:40 6,678.65 6,678.65 6,678.65 6,678.65 0.0K
15:41 6,678.60 6,678.60 6,678.60 6,678.60 0.0K
15:43 6,678.49 6,678.49 6,678.49 6,678.49 0.0K
15:49 6,678.47 6,678.47 6,678.47 6,678.47 0.0K
15:51 6,678.46 6,678.46 6,678.46 6,678.46 0.0K
15:52 6,677.83 6,677.83 6,677.83 6,677.83 0.0K
15:53 6,677.76 6,677.76 6,677.76 6,677.76 0.0K
15:54 6,677.75 6,677.75 6,677.75 6,677.75 0.0K
15:56 6,677.65 6,677.65 6,677.65 6,677.65 0.0K
15:57 6,677.62 6,677.62 6,677.62 6,677.62 0.0K
15:58 6,677.68 6,677.68 6,677.68 6,677.68 0.0K
15:59 6,677.70 6,677.70 6,677.70 6,677.70 0.0K
16:00 6,677.77 6,677.77 6,677.77 6,677.77 0.0K
16:01 6,677.49 6,677.49 6,677.49 6,677.49 0.0K
16:02 6,677.48 6,677.48 6,677.48 6,677.48 0.0K
16:04 6,677.48 6,677.48 6,677.48 6,677.48 0.0K
16:05 6,677.47 6,677.47 6,677.47 6,677.47 0.0K
16:06 6,677.41 6,677.41 6,677.41 6,677.41 0.0K
16:07 6,677.22 6,677.22 6,677.22 6,677.22 0.0K
16:11 6,677.41 6,677.41 6,677.41 6,677.41 0.0K
16:13 6,677.38 6,677.38 6,677.38 6,677.38 0.0K
16:14 6,677.37 6,677.37 6,677.37 6,677.37 0.0K
16:15 6,677.16 6,677.16 6,677.16 6,677.16 0.0K
17:30 6,677.16 6,677.16 6,677.16 6,677.16 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 6,685.16 6,688.73 6,684.62 6,686.65 0.0M
2025-09-29 6,677.59 6,685.03 6,676.86 6,684.75 0.0M
2025-09-28 6,677.67 6,681.08 6,676.71 6,677.16 0.0M
2025-09-26 6,677.67 6,681.08 6,676.71 6,677.16 0.0M
2025-09-25 6,686.49 6,686.86 6,677.06 6,677.24 0.0M
2025-09-24 6,687.22 6,687.91 6,684.92 6,685.23 0.0M
2025-09-23 6,689.60 6,695.66 6,683.23 6,686.81 0.0M
2025-09-22 6,691.00 6,691.07 6,687.77 6,689.18 0.0M
2025-09-21 6,697.95 6,704.42 6,689.44 6,690.58 0.0M
2025-09-19 6,697.95 6,704.42 6,689.44 6,690.58 0.0M
2025-09-18 6,704.93 6,705.90 6,697.00 6,697.54 0.0M
2025-09-17 6,697.41 6,703.73 6,697.41 6,703.68 0.0M
2025-09-16 6,694.84 6,697.76 6,693.62 6,697.01 0.0M
2025-09-15 6,693.35 6,694.70 6,692.90 6,694.41 0.0M
2025-09-12 6,701.45 6,701.45 6,692.12 6,692.92 0.0M
2025-09-11 6,708.91 6,709.17 6,697.50 6,701.03 0.0M
2025-09-10 6,709.48 6,711.84 6,705.29 6,707.67 0.0M
2025-09-09 6,711.90 6,711.90 6,708.08 6,709.09 0.0M
2025-09-08 6,700.34 6,712.02 6,699.64 6,711.49 0.0M
2025-09-05 6,692.73 6,699.93 6,690.14 6,699.93 0.0M
2025-09-04 6,687.73 6,692.68 6,687.04 6,692.35 0.0M
2025-09-03 6,686.29 6,688.05 6,684.23 6,686.48 0.0M
2025-09-02 6,690.61 6,691.27 6,684.50 6,685.88 0.0M
2025-09-01 6,691.01 6,691.46 6,684.32 6,690.20 0.0M
2025-08-29 6,684.82 6,690.69 6,684.82 6,690.60 0.0M
2025-08-28 6,686.03 6,689.67 6,684.30 6,684.39 0.0M
2025-08-27 6,688.18 6,690.57 6,684.35 6,685.19 0.0M
2025-08-26 6,683.86 6,691.40 6,683.86 6,687.76 0.0M
2025-08-25 6,691.83 6,692.93 6,683.43 6,683.44 0.0M
2025-08-22 6,686.42 6,692.41 6,685.24 6,691.43 0.0M
2025-08-21 6,695.50 6,697.46 6,685.89 6,686.00 0.0M
2025-08-20 6,696.73 6,700.39 6,692.91 6,694.27 0.0M
2025-08-19 6,693.37 6,696.50 6,691.23 6,696.32 0.0M
2025-08-18 6,689.84 6,695.36 6,689.01 6,692.96 0.0M
2025-08-15 6,694.25 6,697.17 6,689.41 6,689.41 0.0M
2025-08-14 6,695.81 6,702.65 6,693.67 6,693.84 0.0M
2025-08-13 6,684.01 6,694.61 6,684.01 6,694.56 0.0M
2025-08-12 6,688.39 6,695.35 6,683.57 6,683.57 0.0M
2025-08-11 6,681.48 6,688.15 6,681.48 6,687.98 0.0M
2025-08-08 6,686.72 6,687.62 6,680.57 6,681.05 0.0M
2025-08-07 6,683.34 6,687.23 6,681.99 6,686.31 0.0M
2025-08-06 6,683.96 6,684.69 6,681.73 6,682.07 0.0M
2025-08-05 6,678.91 6,686.20 6,678.91 6,683.54 0.0M
2025-08-04 6,675.26 6,678.76 6,665.71 6,678.48 0.0M
2025-08-01 6,662.73 6,675.00 6,656.03 6,674.84 0.0M
2025-07-31 6,663.14 6,665.85 6,661.33 6,662.31 0.0M
2025-07-30 6,666.73 6,669.25 6,661.71 6,661.85 0.0M
2025-07-29 6,670.81 6,671.70 6,665.88 6,666.32 0.0M
2025-07-28 6,667.54 6,671.63 6,666.45 6,670.81 0.0M
2025-07-25 6,674.26 6,676.16 6,663.14 6,667.12 0.0M
2025-07-24 6,688.19 6,688.19 6,671.10 6,673.85 0.0M
2025-07-23 6,681.96 6,687.06 6,676.64 6,686.94 0.0M
2025-07-22 6,679.99 6,681.61 6,676.96 6,681.55 0.0M
2025-07-21 6,673.71 6,681.05 6,672.24 6,679.57 0.0M
2025-07-18 6,687.97 6,688.19 6,673.24 6,673.29 0.0M
2025-07-17 6,693.73 6,705.46 6,683.45 6,687.57 0.0M
2025-07-16 6,693.70 6,694.14 6,687.50 6,692.52 0.0M
2025-07-15 6,688.33 6,695.90 6,688.27 6,693.29 0.0M
2025-07-14 6,682.24 6,688.06 6,682.24 6,687.94 0.0M
2025-07-11 6,686.72 6,687.39 6,680.35 6,681.83 0.0M
2025-07-10 6,688.61 6,691.41 6,686.23 6,686.29 0.0M
2025-07-09 6,682.87 6,687.50 6,682.87 6,687.38 0.0M
2025-07-08 6,689.47 6,690.12 6,680.78 6,682.46 0.0M
2025-07-07 6,708.26 6,708.26 6,688.49 6,689.06 0.0M
2025-07-04 6,706.92 6,714.12 6,706.91 6,707.86 0.0M
2025-07-03 6,707.47 6,713.69 6,705.51 6,706.52 0.0M
2025-07-02 6,709.94 6,712.13 6,706.10 6,706.28 0.0M
2025-07-01 6,701.32 6,711.27 6,701.10 6,709.56 0.0M
2025-06-30 6,697.87 6,704.36 6,697.20 6,700.94 0.0M
2025-06-27 6,692.10 6,699.38 6,688.23 6,697.46 0.0M
2025-06-26 6,681.45 6,692.27 6,681.36 6,691.69 0.0M
2025-06-25 6,681.68 6,689.05 6,679.60 6,680.22 0.0M
2025-06-24 6,678.41 6,682.82 6,676.15 6,681.27 0.0M
2025-06-23 6,668.95 6,668.95 6,668.95 6,668.95 0.0M
2025-06-19 6,672.50 6,673.05 6,666.69 6,668.95 0.0M
2025-06-18 6,655.99 6,672.08 6,654.13 6,672.08 0.0M
2025-06-17 6,656.98 6,657.31 6,653.22 6,654.27 0.0M
2025-06-16 6,660.85 6,661.83 6,650.45 6,656.54 0.0M
2025-06-13 6,662.12 6,669.68 6,658.43 6,660.43 0.0M
2025-06-12 6,657.05 6,665.45 6,657.05 6,661.69 0.0M
2025-06-11 6,659.69 6,659.71 6,651.35 6,655.78 0.0M
2025-06-10 6,649.21 6,660.09 6,648.84 6,659.29 0.0M
2025-06-09 6,666.31 6,666.58 6,646.67 6,648.78 0.0M
2025-06-07 6,655.23 6,665.90 6,665.90 6,665.90 0.0M
2025-06-05 6,655.23 6,666.81 6,655.23 6,665.90 0.0M
2025-06-04 6,659.03 6,659.04 6,653.26 6,654.79 0.0M
2025-06-03 6,650.32 6,658.65 6,650.32 6,657.35 0.0M
2025-06-02 6,645.68 6,650.92 6,644.98 6,649.91 0.0M
2025-05-30 6,635.12 6,645.31 6,635.12 6,645.25 0.0M
2025-05-28 6,636.32 6,636.34 6,633.51 6,634.70 0.0M
2025-05-27 6,628.63 6,638.33 6,628.63 6,635.44 0.0M
2025-05-26 6,630.30 6,630.44 6,623.73 6,627.74 0.0M
2025-05-23 6,614.19 6,634.41 6,614.19 6,629.86 0.0M
2025-05-22 6,619.64 6,620.07 6,611.86 6,613.74 0.0M
2025-05-21 6,624.55 6,624.66 6,616.27 6,618.32 0.0M
2025-05-20 6,628.31 6,636.33 6,623.79 6,624.12 0.0M
2025-05-19 6,630.36 6,630.88 6,620.82 6,627.88 0.0M
2025-05-16 6,619.69 6,631.53 6,619.69 6,629.93 0.0M
2025-05-15 6,612.54 6,620.04 6,609.78 6,619.26 0.0M
2025-05-14 6,610.25 6,612.48 6,605.03 6,611.19 0.0M
2025-05-13 6,613.13 6,613.73 6,607.63 6,609.80 0.0M
2025-05-12 6,636.66 6,639.30 6,612.40 6,612.67 0.0M
2025-05-09 6,637.16 6,638.04 6,627.31 6,636.24 0.0M
2025-05-08 6,632.23 6,636.97 6,631.23 6,636.74 0.0M
2025-05-07 6,617.96 6,631.24 6,617.96 6,630.97 0.0M
2025-05-06 6,619.93 6,620.85 6,616.87 6,617.54 0.0M
2025-05-05 6,621.65 6,622.27 6,617.50 6,619.49 0.0M
2025-05-02 6,631.55 6,631.75 6,621.23 6,621.23 0.0M
2025-04-30 6,625.85 6,631.36 6,623.76 6,631.14 0.0M
2025-04-29 6,619.71 6,624.89 6,619.60 6,624.57 0.0M
2025-04-28 6,623.50 6,623.81 6,617.09 6,618.86 0.0M
2025-04-25 6,626.25 6,626.57 6,621.46 6,623.06 0.0M
2025-04-24 6,618.01 6,626.32 6,617.64 6,625.82 0.0M
2025-04-23 6,622.92 6,623.19 6,614.60 6,616.72 0.0M
2025-04-22 6,608.30 6,628.56 6,608.30 6,622.49 0.0M
2025-04-17 6,616.95 6,616.95 6,607.84 6,607.86 0.0M
2025-04-16 6,616.45 6,624.74 6,615.53 6,616.50 0.0M
2025-04-15 6,618.79 6,623.36 6,613.72 6,614.32 0.0M
2025-04-14 6,615.94 6,619.47 6,606.42 6,618.36 0.0M
2025-04-11 6,603.34 6,619.15 6,599.27 6,615.51 0.0M
2025-04-10 6,601.15 6,603.80 6,580.30 6,602.90 0.0M
2025-04-09 6,586.28 6,601.74 6,586.28 6,599.85 0.0M
2025-04-08 6,584.37 6,596.69 6,583.09 6,585.84 0.0M
2025-04-07 6,588.83 6,613.56 6,583.93 6,583.93 0.0M
2025-04-04 6,554.82 6,599.16 6,554.77 6,588.38 0.0M
2025-04-03 6,545.18 6,556.76 6,545.18 6,554.35 0.0M
2025-04-02 6,545.96 6,547.47 6,542.88 6,543.76 0.0M
2025-04-01 6,541.63 6,546.84 6,536.10 6,545.48 0.0M
2025-03-31 6,534.01 6,547.49 6,533.26 6,541.16 0.0M
2025-03-28 6,526.96 6,546.28 6,526.57 6,534.44 0.0M
2025-03-27 6,519.66 6,528.61 6,519.29 6,526.49 0.0M
2025-03-26 6,516.91 6,525.31 6,516.46 6,518.70 0.0M
2025-03-25 6,516.17 6,517.00 6,509.80 6,516.41 0.0M
2025-03-24 6,518.74 6,518.84 6,512.72 6,515.67 0.0M
2025-03-21 6,521.86 6,523.23 6,517.81 6,518.25 0.0M
2025-03-20 6,515.30 6,530.06 6,514.78 6,521.37 0.0M
2025-03-19 6,522.28 6,531.13 6,511.18 6,513.83 0.0M
2025-03-18 6,527.10 6,527.39 6,518.18 6,521.79 0.0M
2025-03-17 6,520.01 6,530.22 6,519.40 6,526.63 0.0M
2025-03-14 6,524.53 6,525.78 6,514.49 6,519.53 0.0M
2025-03-13 6,524.89 6,526.49 6,517.65 6,524.04 0.0M
2025-03-12 6,521.26 6,524.59 6,516.31 6,523.47 0.0M
2025-03-11 6,530.43 6,530.44 6,518.05 6,520.78 0.0M
2025-03-10 6,533.93 6,538.52 6,528.44 6,529.97 0.0M
2025-03-07 6,523.46 6,540.73 6,522.68 6,533.46 0.0M
2025-03-06 6,552.40 6,552.50 6,521.93 6,522.98 0.0M
2025-03-05 6,589.22 6,589.45 6,547.51 6,551.01 0.0M
2025-03-04 6,579.59 6,590.91 6,579.59 6,588.79 0.0M
2025-03-03 6,590.28 6,591.15 6,574.96 6,579.15 0.0M
2025-02-28 6,591.99 6,600.95 6,589.15 6,589.85 0.0M
2025-02-27 6,583.02 6,592.36 6,582.26 6,591.56 0.0M
2025-02-26 6,575.32 6,582.36 6,573.78 6,580.83 0.0M
2025-02-25 6,570.90 6,574.91 6,570.46 6,574.88 0.0M
2025-02-24 6,570.22 6,572.38 6,566.52 6,570.45 0.0M
2025-02-21 6,565.04 6,573.05 6,564.80 6,569.78 0.0M
2025-02-20 6,564.99 6,566.58 6,561.41 6,564.60 0.0M
2025-02-19 6,571.92 6,576.44 6,562.39 6,563.65 0.0M
2025-02-18 6,569.45 6,571.51 6,563.79 6,571.49 0.0M
2025-02-17 6,573.15 6,589.90 6,560.39 6,569.01 0.0M
2025-02-14 6,576.24 6,576.75 6,571.20 6,572.72 0.0M
2025-02-13 6,569.31 6,577.42 6,568.94 6,575.81 0.0M
2025-02-12 6,572.48 6,573.52 6,566.43 6,567.99 0.0M
2025-02-11 6,583.85 6,584.04 6,571.93 6,572.03 0.0M
2025-02-10 6,581.84 6,589.54 6,581.20 6,583.40 0.0M
2025-02-07 6,589.57 6,590.39 6,579.07 6,581.42 0.0M
2025-02-06 6,601.54 6,601.54 6,574.84 6,589.14 0.0M
2025-02-05 6,592.73 6,605.63 6,592.73 6,600.27 0.0M
2025-02-04 6,609.39 6,610.14 6,589.34 6,592.32 0.0M
2025-02-03 6,592.99 6,609.13 6,592.99 6,608.98 0.0M
2025-01-31 6,581.66 6,594.58 6,577.20 6,592.55 0.0M
2025-01-30 6,565.30 6,581.92 6,564.44 6,581.25 0.0M
2025-01-29 6,560.15 6,565.03 6,559.54 6,563.97 0.0M
2025-01-28 6,556.83 6,560.58 6,554.70 6,560.15 0.0M
2025-01-27 6,548.03 6,564.01 6,548.03 6,556.37 0.0M
2025-01-24 6,558.14 6,559.40 6,545.31 6,547.58 0.0M
2025-01-23 6,569.95 6,570.29 6,555.80 6,557.70 0.0M
2025-01-22 6,566.67 6,573.54 6,566.06 6,568.64 0.0M
2025-01-21 6,563.89 6,567.97 6,562.61 6,566.24 0.0M
2025-01-20 6,566.53 6,568.01 6,561.14 6,563.46 0.0M
2025-01-17 6,554.25 6,569.30 6,554.04 6,566.09 0.0M
2025-01-16 6,554.14 6,554.54 6,549.15 6,553.80 0.0M
2025-01-15 6,525.36 6,553.45 6,524.24 6,552.82 0.0M
2025-01-14 6,528.87 6,532.85 6,524.84 6,524.92 0.0M
2025-01-13 6,536.79 6,536.83 6,524.33 6,528.40 0.0M
2025-01-10 6,545.46 6,546.16 6,528.89 6,536.33 0.0M
2025-01-09 6,534.32 6,545.41 6,529.65 6,545.01 0.0M
2025-01-08 6,530.27 6,540.19 6,529.52 6,532.95 0.0M
2025-01-07 6,539.91 6,540.36 6,526.56 6,529.82 0.0M
2025-01-03 6,551.94 6,553.12 6,539.44 6,539.44 0.0M
2025-01-02 6,524.33 6,552.22 6,523.79 6,551.49 0.0M