OMX Copenhagen Mid Cap GI (OMXCMCGI)

OMXCMCGI
🏛️ Dänemark →
350.43
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:01 357.35 357.35 357.35 357.35 0.0K
09:02 357.26 357.26 357.26 357.26 0.0K
09:03 357.24 357.24 357.24 357.24 0.0K
09:04 357.18 357.18 357.18 357.18 0.0K
09:05 357.05 357.05 357.05 357.05 0.0K
09:06 357.49 357.49 357.49 357.49 0.0K
09:07 357.53 357.53 357.53 357.53 0.0K
09:08 357.46 357.46 357.46 357.46 0.0K
09:09 357.52 357.52 357.52 357.52 0.0K
09:10 357.56 357.56 357.56 357.56 0.0K
09:11 357.51 357.51 357.51 357.51 0.0K
09:12 357.59 357.59 357.59 357.59 0.0K
09:13 357.53 357.53 357.53 357.53 0.0K
09:14 357.45 357.45 357.45 357.45 0.0K
09:15 357.71 357.71 357.71 357.71 0.0K
09:16 357.66 357.66 357.66 357.66 0.0K
09:18 357.77 357.77 357.77 357.77 0.0K
09:19 357.81 357.81 357.81 357.81 0.0K
09:20 357.94 357.94 357.94 357.94 0.0K
09:21 358.00 358.00 358.00 358.00 0.0K
09:22 357.86 357.86 357.86 357.86 0.0K
09:23 357.79 357.79 357.79 357.79 0.0K
09:24 357.67 357.67 357.67 357.67 0.0K
09:25 357.97 357.97 357.97 357.97 0.0K
09:26 357.82 357.82 357.82 357.82 0.0K
09:27 357.65 357.65 357.65 357.65 0.0K
09:28 357.46 357.46 357.46 357.46 0.0K
09:29 357.42 357.42 357.42 357.42 0.0K
09:30 357.44 357.44 357.44 357.44 0.0K
09:31 357.29 357.29 357.29 357.29 0.0K
09:32 357.50 357.50 357.50 357.50 0.0K
09:33 357.74 357.74 357.74 357.74 0.0K
09:34 357.88 357.88 357.88 357.88 0.0K
09:35 358.02 358.02 358.02 358.02 0.0K
09:36 358.03 358.03 358.03 358.03 0.0K
09:37 358.29 358.29 358.29 358.29 0.0K
09:38 358.43 358.43 358.43 358.43 0.0K
09:39 358.33 358.33 358.33 358.33 0.0K
09:40 358.14 358.14 358.14 358.14 0.0K
09:41 358.07 358.07 358.07 358.07 0.0K
09:42 358.12 358.12 358.12 358.12 0.0K
09:43 358.14 358.14 358.14 358.14 0.0K
09:44 358.05 358.05 358.05 358.05 0.0K
09:45 358.07 358.07 358.07 358.07 0.0K
09:46 358.00 358.00 358.00 358.00 0.0K
09:47 357.97 357.97 357.97 357.97 0.0K
09:48 357.94 357.94 357.94 357.94 0.0K
09:49 357.99 357.99 357.99 357.99 0.0K
09:50 357.93 357.93 357.93 357.93 0.0K
09:51 357.99 357.99 357.99 357.99 0.0K
09:52 357.99 357.99 357.99 357.99 0.0K
09:53 357.92 357.92 357.92 357.92 0.0K
09:54 357.91 357.91 357.91 357.91 0.0K
09:55 357.75 357.75 357.75 357.75 0.0K
09:56 357.79 357.79 357.79 357.79 0.0K
09:57 357.84 357.84 357.84 357.84 0.0K
09:58 357.67 357.67 357.67 357.67 0.0K
09:59 357.67 357.67 357.67 357.67 0.0K
10:00 357.75 357.75 357.75 357.75 0.0K
10:01 357.72 357.72 357.72 357.72 0.0K
10:03 357.88 357.88 357.88 357.88 0.0K
10:04 358.11 358.11 358.11 358.11 0.0K
10:05 358.07 358.07 358.07 358.07 0.0K
10:06 358.02 358.02 358.02 358.02 0.0K
10:07 358.06 358.06 358.06 358.06 0.0K
10:08 358.03 358.03 358.03 358.03 0.0K
10:09 358.06 358.06 358.06 358.06 0.0K
10:10 358.27 358.27 358.27 358.27 0.0K
10:11 358.27 358.27 358.27 358.27 0.0K
10:12 358.25 358.25 358.25 358.25 0.0K
10:13 358.15 358.15 358.15 358.15 0.0K
10:14 358.31 358.31 358.31 358.31 0.0K
10:15 358.33 358.33 358.33 358.33 0.0K
10:16 358.57 358.57 358.57 358.57 0.0K
10:17 358.57 358.57 358.57 358.57 0.0K
10:18 358.70 358.70 358.70 358.70 0.0K
10:19 358.66 358.66 358.66 358.66 0.0K
10:20 358.67 358.67 358.67 358.67 0.0K
10:21 358.74 358.74 358.74 358.74 0.0K
10:22 358.80 358.80 358.80 358.80 0.0K
10:23 358.83 358.83 358.83 358.83 0.0K
10:24 358.87 358.87 358.87 358.87 0.0K
10:25 358.97 358.97 358.97 358.97 0.0K
10:26 358.96 358.96 358.96 358.96 0.0K
10:27 358.99 358.99 358.99 358.99 0.0K
10:28 358.78 358.78 358.78 358.78 0.0K
10:29 358.76 358.76 358.76 358.76 0.0K
10:30 358.75 358.75 358.75 358.75 0.0K
10:31 358.68 358.68 358.68 358.68 0.0K
10:33 358.50 358.50 358.50 358.50 0.0K
10:34 358.59 358.59 358.59 358.59 0.0K
10:35 358.62 358.62 358.62 358.62 0.0K
10:36 358.74 358.74 358.74 358.74 0.0K
10:37 358.62 358.62 358.62 358.62 0.0K
10:38 358.61 358.61 358.61 358.61 0.0K
10:39 358.59 358.59 358.59 358.59 0.0K
10:40 358.67 358.67 358.67 358.67 0.0K
10:41 358.59 358.59 358.59 358.59 0.0K
10:42 358.62 358.62 358.62 358.62 0.0K
10:43 358.61 358.61 358.61 358.61 0.0K
10:44 358.57 358.57 358.57 358.57 0.0K
10:45 358.74 358.74 358.74 358.74 0.0K
10:46 358.81 358.81 358.81 358.81 0.0K
10:47 358.87 358.87 358.87 358.87 0.0K
10:48 358.78 358.78 358.78 358.78 0.0K
10:49 358.77 358.77 358.77 358.77 0.0K
10:50 358.78 358.78 358.78 358.78 0.0K
10:51 358.78 358.78 358.78 358.78 0.0K
10:52 358.85 358.85 358.85 358.85 0.0K
10:53 358.80 358.80 358.80 358.80 0.0K
10:54 358.71 358.71 358.71 358.71 0.0K
10:55 358.73 358.73 358.73 358.73 0.0K
10:56 358.71 358.71 358.71 358.71 0.0K
10:57 358.82 358.82 358.82 358.82 0.0K
10:58 358.86 358.86 358.86 358.86 0.0K
10:59 358.77 358.77 358.77 358.77 0.0K
11:00 358.56 358.56 358.56 358.56 0.0K
11:01 358.58 358.58 358.58 358.58 0.0K
11:02 358.73 358.73 358.73 358.73 0.0K
11:03 358.67 358.67 358.67 358.67 0.0K
11:05 358.63 358.63 358.63 358.63 0.0K
11:06 358.44 358.44 358.44 358.44 0.0K
11:07 358.52 358.52 358.52 358.52 0.0K
11:08 358.66 358.66 358.66 358.66 0.0K
11:11 358.66 358.66 358.66 358.66 0.0K
11:12 358.67 358.67 358.67 358.67 0.0K
11:13 358.73 358.73 358.73 358.73 0.0K
11:14 358.71 358.71 358.71 358.71 0.0K
11:15 358.69 358.69 358.69 358.69 0.0K
11:16 358.71 358.71 358.71 358.71 0.0K
11:17 358.63 358.63 358.63 358.63 0.0K
11:19 358.67 358.67 358.67 358.67 0.0K
11:20 358.72 358.72 358.72 358.72 0.0K
11:21 358.66 358.66 358.66 358.66 0.0K
11:23 358.60 358.60 358.60 358.60 0.0K
11:24 358.70 358.70 358.70 358.70 0.0K
11:25 358.67 358.67 358.67 358.67 0.0K
11:26 358.60 358.60 358.60 358.60 0.0K
11:27 358.56 358.56 358.56 358.56 0.0K
11:28 358.59 358.59 358.59 358.59 0.0K
11:29 358.65 358.65 358.65 358.65 0.0K
11:30 358.71 358.71 358.71 358.71 0.0K
11:31 358.64 358.64 358.64 358.64 0.0K
11:32 358.60 358.60 358.60 358.60 0.0K
11:33 358.66 358.66 358.66 358.66 0.0K
11:35 358.62 358.62 358.62 358.62 0.0K
11:36 358.58 358.58 358.58 358.58 0.0K
11:37 358.46 358.46 358.46 358.46 0.0K
11:39 358.35 358.35 358.35 358.35 0.0K
11:40 358.42 358.42 358.42 358.42 0.0K
11:41 358.47 358.47 358.47 358.47 0.0K
11:42 358.52 358.52 358.52 358.52 0.0K
11:44 358.50 358.50 358.50 358.50 0.0K
11:46 358.57 358.57 358.57 358.57 0.0K
11:47 358.61 358.61 358.61 358.61 0.0K
11:48 358.54 358.54 358.54 358.54 0.0K
11:49 358.49 358.49 358.49 358.49 0.0K
11:50 358.50 358.50 358.50 358.50 0.0K
11:51 358.54 358.54 358.54 358.54 0.0K
11:52 358.58 358.58 358.58 358.58 0.0K
11:53 358.53 358.53 358.53 358.53 0.0K
11:54 358.50 358.50 358.50 358.50 0.0K
11:55 358.49 358.49 358.49 358.49 0.0K
11:57 358.62 358.62 358.62 358.62 0.0K
11:58 358.63 358.63 358.63 358.63 0.0K
11:59 358.60 358.60 358.60 358.60 0.0K
12:00 358.56 358.56 358.56 358.56 0.0K
12:02 358.36 358.36 358.36 358.36 0.0K
12:03 358.43 358.43 358.43 358.43 0.0K
12:04 358.53 358.53 358.53 358.53 0.0K
12:05 358.53 358.53 358.53 358.53 0.0K
12:06 358.55 358.55 358.55 358.55 0.0K
12:07 358.74 358.74 358.74 358.74 0.0K
12:08 358.69 358.69 358.69 358.69 0.0K
12:09 358.63 358.63 358.63 358.63 0.0K
12:13 358.59 358.59 358.59 358.59 0.0K
12:14 358.54 358.54 358.54 358.54 0.0K
12:15 358.49 358.49 358.49 358.49 0.0K
12:16 358.44 358.44 358.44 358.44 0.0K
12:17 358.42 358.42 358.42 358.42 0.0K
12:18 358.33 358.33 358.33 358.33 0.0K
12:19 358.29 358.29 358.29 358.29 0.0K
12:20 358.27 358.27 358.27 358.27 0.0K
12:21 358.20 358.20 358.20 358.20 0.0K
12:22 358.27 358.27 358.27 358.27 0.0K
12:23 358.34 358.34 358.34 358.34 0.0K
12:24 358.36 358.36 358.36 358.36 0.0K
12:25 358.32 358.32 358.32 358.32 0.0K
12:26 358.42 358.42 358.42 358.42 0.0K
12:27 358.44 358.44 358.44 358.44 0.0K
12:28 358.47 358.47 358.47 358.47 0.0K
12:30 358.30 358.30 358.30 358.30 0.0K
12:31 358.27 358.27 358.27 358.27 0.0K
12:32 358.31 358.31 358.31 358.31 0.0K
12:33 358.17 358.17 358.17 358.17 0.0K
12:34 358.08 358.08 358.08 358.08 0.0K
12:35 358.06 358.06 358.06 358.06 0.0K
12:36 358.02 358.02 358.02 358.02 0.0K
12:37 357.99 357.99 357.99 357.99 0.0K
12:38 358.19 358.19 358.19 358.19 0.0K
12:39 358.18 358.18 358.18 358.18 0.0K
12:41 358.11 358.11 358.11 358.11 0.0K
12:42 358.04 358.04 358.04 358.04 0.0K
12:43 358.03 358.03 358.03 358.03 0.0K
12:44 358.00 358.00 358.00 358.00 0.0K
12:46 357.95 357.95 357.95 357.95 0.0K
12:47 357.88 357.88 357.88 357.88 0.0K
12:48 357.91 357.91 357.91 357.91 0.0K
12:50 357.99 357.99 357.99 357.99 0.0K
12:51 357.94 357.94 357.94 357.94 0.0K
12:52 357.87 357.87 357.87 357.87 0.0K
12:53 357.86 357.86 357.86 357.86 0.0K
12:54 357.87 357.87 357.87 357.87 0.0K
12:55 357.85 357.85 357.85 357.85 0.0K
12:57 357.86 357.86 357.86 357.86 0.0K
12:59 357.88 357.88 357.88 357.88 0.0K
13:00 357.99 357.99 357.99 357.99 0.0K
13:01 357.96 357.96 357.96 357.96 0.0K
13:02 357.84 357.84 357.84 357.84 0.0K
13:03 357.84 357.84 357.84 357.84 0.0K
13:04 357.95 357.95 357.95 357.95 0.0K
13:05 357.88 357.88 357.88 357.88 0.0K
13:06 357.83 357.83 357.83 357.83 0.0K
13:07 357.88 357.88 357.88 357.88 0.0K
13:08 357.91 357.91 357.91 357.91 0.0K
13:09 357.97 357.97 357.97 357.97 0.0K
13:10 357.99 357.99 357.99 357.99 0.0K
13:11 357.97 357.97 357.97 357.97 0.0K
13:12 357.92 357.92 357.92 357.92 0.0K
13:14 357.89 357.89 357.89 357.89 0.0K
13:15 357.86 357.86 357.86 357.86 0.0K
13:16 357.88 357.88 357.88 357.88 0.0K
13:17 357.87 357.87 357.87 357.87 0.0K
13:18 357.94 357.94 357.94 357.94 0.0K
13:19 357.91 357.91 357.91 357.91 0.0K
13:20 357.90 357.90 357.90 357.90 0.0K
13:22 357.88 357.88 357.88 357.88 0.0K
13:23 357.94 357.94 357.94 357.94 0.0K
13:24 357.83 357.83 357.83 357.83 0.0K
13:25 358.08 358.08 358.08 358.08 0.0K
13:26 358.11 358.11 358.11 358.11 0.0K
13:27 358.16 358.16 358.16 358.16 0.0K
13:28 358.11 358.11 358.11 358.11 0.0K
13:29 358.04 358.04 358.04 358.04 0.0K
13:30 358.20 358.20 358.20 358.20 0.0K
13:31 358.27 358.27 358.27 358.27 0.0K
13:33 358.20 358.20 358.20 358.20 0.0K
13:34 358.17 358.17 358.17 358.17 0.0K
13:35 358.18 358.18 358.18 358.18 0.0K
13:36 358.13 358.13 358.13 358.13 0.0K
13:37 358.20 358.20 358.20 358.20 0.0K
13:38 358.14 358.14 358.14 358.14 0.0K
13:40 358.09 358.09 358.09 358.09 0.0K
13:41 358.05 358.05 358.05 358.05 0.0K
13:42 358.01 358.01 358.01 358.01 0.0K
13:43 358.09 358.09 358.09 358.09 0.0K
13:44 358.23 358.23 358.23 358.23 0.0K
13:45 358.23 358.23 358.23 358.23 0.0K
13:46 358.28 358.28 358.28 358.28 0.0K
13:47 358.27 358.27 358.27 358.27 0.0K
13:48 358.23 358.23 358.23 358.23 0.0K
13:50 358.37 358.37 358.37 358.37 0.0K
13:51 358.36 358.36 358.36 358.36 0.0K
13:52 358.37 358.37 358.37 358.37 0.0K
13:53 358.41 358.41 358.41 358.41 0.0K
13:54 358.44 358.44 358.44 358.44 0.0K
13:55 358.41 358.41 358.41 358.41 0.0K
13:56 358.44 358.44 358.44 358.44 0.0K
13:57 358.50 358.50 358.50 358.50 0.0K
13:58 358.59 358.59 358.59 358.59 0.0K
13:59 358.52 358.52 358.52 358.52 0.0K
14:00 358.61 358.61 358.61 358.61 0.0K
14:01 358.60 358.60 358.60 358.60 0.0K
14:02 358.63 358.63 358.63 358.63 0.0K
14:03 358.71 358.71 358.71 358.71 0.0K
14:04 358.66 358.66 358.66 358.66 0.0K
14:05 358.69 358.69 358.69 358.69 0.0K
14:06 358.68 358.68 358.68 358.68 0.0K
14:07 358.73 358.73 358.73 358.73 0.0K
14:08 358.67 358.67 358.67 358.67 0.0K
14:09 358.67 358.67 358.67 358.67 0.0K
14:10 358.69 358.69 358.69 358.69 0.0K
14:11 358.67 358.67 358.67 358.67 0.0K
14:12 358.75 358.75 358.75 358.75 0.0K
14:13 358.66 358.66 358.66 358.66 0.0K
14:14 358.59 358.59 358.59 358.59 0.0K
14:15 358.56 358.56 358.56 358.56 0.0K
14:16 358.74 358.74 358.74 358.74 0.0K
14:17 358.83 358.83 358.83 358.83 0.0K
14:19 358.76 358.76 358.76 358.76 0.0K
14:20 358.73 358.73 358.73 358.73 0.0K
14:21 358.85 358.85 358.85 358.85 0.0K
14:22 358.83 358.83 358.83 358.83 0.0K
14:23 358.86 358.86 358.86 358.86 0.0K
14:25 358.83 358.83 358.83 358.83 0.0K
14:26 358.74 358.74 358.74 358.74 0.0K
14:28 358.66 358.66 358.66 358.66 0.0K
14:30 358.57 358.57 358.57 358.57 0.0K
14:31 358.53 358.53 358.53 358.53 0.0K
14:32 358.57 358.57 358.57 358.57 0.0K
14:34 358.54 358.54 358.54 358.54 0.0K
14:35 358.64 358.64 358.64 358.64 0.0K
14:36 358.62 358.62 358.62 358.62 0.0K
14:37 358.66 358.66 358.66 358.66 0.0K
14:38 358.57 358.57 358.57 358.57 0.0K
14:39 358.58 358.58 358.58 358.58 0.0K
14:40 358.51 358.51 358.51 358.51 0.0K
14:42 358.65 358.65 358.65 358.65 0.0K
14:43 358.65 358.65 358.65 358.65 0.0K
14:45 358.59 358.59 358.59 358.59 0.0K
14:46 358.71 358.71 358.71 358.71 0.0K
14:47 358.75 358.75 358.75 358.75 0.0K
14:49 358.81 358.81 358.81 358.81 0.0K
14:52 358.79 358.79 358.79 358.79 0.0K
14:53 358.87 358.87 358.87 358.87 0.0K
14:54 358.75 358.75 358.75 358.75 0.0K
14:57 358.75 358.75 358.75 358.75 0.0K
14:58 358.92 358.92 358.92 358.92 0.0K
14:59 358.94 358.94 358.94 358.94 0.0K
15:00 358.89 358.89 358.89 358.89 0.0K
15:01 359.00 359.00 359.00 359.00 0.0K
15:04 358.93 358.93 358.93 358.93 0.0K
15:05 358.90 358.90 358.90 358.90 0.0K
15:06 358.82 358.82 358.82 358.82 0.0K
15:07 358.88 358.88 358.88 358.88 0.0K
15:08 358.93 358.93 358.93 358.93 0.0K
15:09 358.94 358.94 358.94 358.94 0.0K
15:10 358.85 358.85 358.85 358.85 0.0K
15:11 358.90 358.90 358.90 358.90 0.0K
15:12 358.88 358.88 358.88 358.88 0.0K
15:13 358.93 358.93 358.93 358.93 0.0K
15:15 358.88 358.88 358.88 358.88 0.0K
15:16 358.89 358.89 358.89 358.89 0.0K
15:17 358.93 358.93 358.93 358.93 0.0K
15:18 358.89 358.89 358.89 358.89 0.0K
15:19 358.83 358.83 358.83 358.83 0.0K
15:20 358.84 358.84 358.84 358.84 0.0K
15:21 358.82 358.82 358.82 358.82 0.0K
15:22 358.91 358.91 358.91 358.91 0.0K
15:24 358.93 358.93 358.93 358.93 0.0K
15:25 358.85 358.85 358.85 358.85 0.0K
15:26 358.94 358.94 358.94 358.94 0.0K
15:27 358.91 358.91 358.91 358.91 0.0K
15:28 358.88 358.88 358.88 358.88 0.0K
15:29 358.93 358.93 358.93 358.93 0.0K
15:31 358.73 358.73 358.73 358.73 0.0K
15:32 358.71 358.71 358.71 358.71 0.0K
15:33 358.69 358.69 358.69 358.69 0.0K
15:34 358.76 358.76 358.76 358.76 0.0K
15:35 358.73 358.73 358.73 358.73 0.0K
15:36 358.63 358.63 358.63 358.63 0.0K
15:37 358.64 358.64 358.64 358.64 0.0K
15:38 358.63 358.63 358.63 358.63 0.0K
15:39 358.69 358.69 358.69 358.69 0.0K
15:40 358.75 358.75 358.75 358.75 0.0K
15:41 358.66 358.66 358.66 358.66 0.0K
15:42 358.70 358.70 358.70 358.70 0.0K
15:43 358.62 358.62 358.62 358.62 0.0K
15:44 358.66 358.66 358.66 358.66 0.0K
15:45 358.72 358.72 358.72 358.72 0.0K
15:46 358.73 358.73 358.73 358.73 0.0K
15:47 358.76 358.76 358.76 358.76 0.0K
15:48 358.79 358.79 358.79 358.79 0.0K
15:49 358.74 358.74 358.74 358.74 0.0K
15:50 358.81 358.81 358.81 358.81 0.0K
15:51 358.79 358.79 358.79 358.79 0.0K
15:52 358.76 358.76 358.76 358.76 0.0K
15:53 358.81 358.81 358.81 358.81 0.0K
15:55 358.85 358.85 358.85 358.85 0.0K
15:56 358.70 358.70 358.70 358.70 0.0K
15:57 358.70 358.70 358.70 358.70 0.0K
15:58 358.81 358.81 358.81 358.81 0.0K
15:59 358.84 358.84 358.84 358.84 0.0K
16:00 358.89 358.89 358.89 358.89 0.0K
16:01 358.88 358.88 358.88 358.88 0.0K
16:02 358.78 358.78 358.78 358.78 0.0K
16:03 358.79 358.79 358.79 358.79 0.0K
16:04 358.82 358.82 358.82 358.82 0.0K
16:05 358.65 358.65 358.65 358.65 0.0K
16:06 358.48 358.48 358.48 358.48 0.0K
16:07 358.47 358.47 358.47 358.47 0.0K
16:08 358.53 358.53 358.53 358.53 0.0K
16:10 358.52 358.52 358.52 358.52 0.0K
16:11 358.65 358.65 358.65 358.65 0.0K
16:12 358.46 358.46 358.46 358.46 0.0K
16:13 358.57 358.57 358.57 358.57 0.0K
16:14 358.63 358.63 358.63 358.63 0.0K
16:15 358.48 358.48 358.48 358.48 0.0K
16:16 358.41 358.41 358.41 358.41 0.0K
16:17 358.49 358.49 358.49 358.49 0.0K
16:18 358.49 358.49 358.49 358.49 0.0K
16:19 358.47 358.47 358.47 358.47 0.0K
16:20 358.43 358.43 358.43 358.43 0.0K
16:21 358.49 358.49 358.49 358.49 0.0K
16:22 358.54 358.54 358.54 358.54 0.0K
16:23 358.57 358.57 358.57 358.57 0.0K
16:24 358.52 358.52 358.52 358.52 0.0K
16:25 358.48 358.48 358.48 358.48 0.0K
16:26 358.35 358.35 358.35 358.35 0.0K
16:27 358.33 358.33 358.33 358.33 0.0K
16:28 358.32 358.32 358.32 358.32 0.0K
16:29 358.39 358.39 358.39 358.39 0.0K
16:30 358.29 358.29 358.29 358.29 0.0K
16:31 358.32 358.32 358.32 358.32 0.0K
16:32 358.27 358.27 358.27 358.27 0.0K
16:33 358.32 358.32 358.32 358.32 0.0K
16:35 358.27 358.27 358.27 358.27 0.0K
16:36 358.25 358.25 358.25 358.25 0.0K
16:37 358.27 358.27 358.27 358.27 0.0K
16:38 358.23 358.23 358.23 358.23 0.0K
16:39 358.25 358.25 358.25 358.25 0.0K
16:40 358.30 358.30 358.30 358.30 0.0K
16:41 358.38 358.38 358.38 358.38 0.0K
16:42 358.41 358.41 358.41 358.41 0.0K
16:43 358.44 358.44 358.44 358.44 0.0K
16:44 358.46 358.46 358.46 358.46 0.0K
16:45 358.42 358.42 358.42 358.42 0.0K
16:46 358.41 358.41 358.41 358.41 0.0K
16:47 358.41 358.41 358.41 358.41 0.0K
16:48 358.33 358.33 358.33 358.33 0.0K
16:49 358.32 358.32 358.32 358.32 0.0K
16:51 358.19 358.19 358.19 358.19 0.0K
16:52 358.21 358.21 358.21 358.21 0.0K
16:53 358.29 358.29 358.29 358.29 0.0K
16:54 358.28 358.28 358.28 358.28 0.0K
16:55 358.48 358.48 358.48 358.48 0.0K
16:59 357.88 357.88 357.88 357.88 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 352.57 353.11 350.37 350.43 0.0M
2025-09-25 356.61 356.76 352.28 352.77 0.0M
2025-09-24 358.50 360.26 357.21 357.56 0.0M
2025-09-23 357.35 359.00 357.05 357.88 0.0M
2025-09-22 357.55 358.09 356.22 356.69 0.0M
2025-09-19 356.69 359.52 356.61 357.14 0.0M
2025-09-18 352.14 357.44 352.12 356.68 0.0M
2025-09-17 352.25 352.87 351.51 351.51 0.0M
2025-09-16 352.24 353.29 351.16 351.59 0.0M
2025-09-15 351.05 354.83 351.05 352.33 0.0M
2025-09-12 352.04 353.05 350.58 351.00 0.0M
2025-09-11 351.54 353.32 350.82 351.07 0.0M
2025-09-10 348.95 352.53 348.95 351.02 0.0M
2025-09-09 349.65 349.66 347.74 347.74 0.0M
2025-09-08 350.13 351.20 348.79 348.79 0.0M
2025-09-05 348.98 351.58 348.83 348.83 0.0M
2025-09-04 347.10 349.24 347.06 348.87 0.0M
2025-09-03 348.16 348.23 345.28 346.69 0.0M
2025-09-02 348.93 349.43 345.83 346.01 0.0M
2025-09-01 347.72 351.66 347.72 348.97 0.0M
2025-08-29 350.54 351.37 346.43 346.43 0.0M
2025-08-28 349.86 355.03 349.86 350.79 0.0M
2025-08-27 359.87 360.32 357.16 357.22 0.0M
2025-08-26 358.91 360.45 357.81 359.67 0.0M
2025-08-25 360.48 360.94 359.20 359.92 0.0M
2025-08-22 357.52 360.55 356.91 360.09 0.0M
2025-08-21 353.54 358.41 352.25 357.89 0.0M
2025-08-20 357.41 358.22 355.80 355.80 0.0M
2025-08-19 357.73 359.25 357.12 358.51 0.0M
2025-08-18 356.95 357.98 356.19 356.65 0.0M
2025-08-15 356.64 357.91 356.35 356.95 0.0M
2025-08-14 352.98 355.50 352.76 355.30 0.0M
2025-08-13 353.74 355.93 352.41 352.41 0.0M
2025-08-12 349.38 352.71 349.38 352.46 0.0M
2025-08-11 352.34 353.14 348.21 349.78 0.0M
2025-08-08 352.27 353.42 351.00 351.09 0.0M
2025-08-07 347.68 353.08 347.68 351.93 0.0M
2025-08-06 352.27 353.45 347.62 347.62 0.0M
2025-08-05 351.61 352.88 350.76 351.11 0.0M
2025-08-04 349.42 351.41 348.87 350.51 0.0M
2025-08-01 350.35 350.35 346.37 347.83 0.0M
2025-07-31 352.67 353.61 351.31 351.47 0.0M
2025-07-30 356.06 356.06 352.67 352.84 0.0M
2025-07-29 360.33 360.52 355.25 356.54 0.0M
2025-07-28 362.78 363.40 359.30 359.30 0.0M
2025-07-25 361.88 362.00 359.86 361.44 0.0M
2025-07-24 359.20 362.38 359.20 361.75 0.0M
2025-07-23 356.03 358.98 356.03 358.67 0.0M
2025-07-22 355.05 355.60 353.44 354.81 0.0M
2025-07-21 355.82 358.17 355.12 355.16 0.0M
2025-07-18 358.09 358.09 356.01 356.01 0.0M
2025-07-17 354.57 357.84 354.07 357.19 0.0M
2025-07-16 354.65 355.44 353.53 353.53 0.0M
2025-07-15 353.66 356.16 353.62 354.08 0.0M
2025-07-14 352.64 353.72 351.95 353.36 0.0M
2025-07-11 356.07 356.72 354.35 354.88 0.0M
2025-07-10 355.30 357.59 355.17 357.55 0.0M
2025-07-09 354.35 355.55 352.74 354.58 0.0M
2025-07-08 353.06 354.87 352.77 353.66 0.0M
2025-07-07 350.72 354.20 350.62 352.69 0.0M
2025-07-04 351.05 352.04 348.66 351.72 0.0M
2025-07-03 350.06 351.61 349.71 350.95 0.0M
2025-07-02 350.53 350.97 347.38 348.66 0.0M
2025-07-01 351.45 352.17 347.24 348.72 0.0M
2025-06-30 352.12 353.04 350.88 351.81 0.0M
2025-06-27 347.54 351.90 347.54 350.57 0.0M
2025-06-26 346.98 348.33 345.84 346.38 0.0M
2025-06-25 347.48 349.17 346.28 346.42 0.0M
2025-06-24 346.57 349.45 346.28 347.05 0.0M
2025-06-23 346.13 346.13 342.36 343.97 0.0M
2025-06-20 348.41 349.85 347.37 347.62 0.0M
2025-06-19 349.33 349.70 347.02 347.99 0.0M
2025-06-18 350.56 351.14 348.48 349.31 0.0M
2025-06-17 353.16 353.33 350.33 350.71 0.0M
2025-06-16 352.34 354.80 352.15 353.36 0.0M
2025-06-13 352.97 353.60 351.31 351.78 0.0M
2025-06-12 352.92 354.84 350.81 354.84 0.0M
2025-06-11 352.58 354.44 351.43 354.03 0.0M
2025-06-10 346.52 353.47 346.52 353.46 0.0M
2025-06-06 342.29 345.97 342.29 345.15 0.0M
2025-06-04 342.67 343.53 341.23 342.38 0.0M
2025-06-03 342.90 343.54 339.14 339.91 0.0M
2025-06-02 337.44 342.03 336.77 339.97 0.0M
2025-05-28 339.10 339.78 337.06 337.10 0.0M
2025-05-27 339.22 341.20 338.52 338.71 0.0M
2025-05-26 336.01 339.33 336.01 338.77 0.0M
2025-05-23 335.60 337.84 330.16 334.55 0.0M
2025-05-22 339.64 339.64 335.45 336.03 0.0M
2025-05-21 339.46 340.50 337.27 340.50 0.0M
2025-05-20 341.98 342.29 338.38 339.65 0.0M
2025-05-19 339.44 339.72 336.39 339.62 0.0M
2025-05-16 339.25 340.28 337.45 338.24 0.0M
2025-05-15 335.10 338.80 335.02 338.42 0.0M
2025-05-14 335.70 337.65 335.29 335.71 0.0M
2025-05-13 334.60 335.90 333.93 334.28 0.0M
2025-05-12 334.60 336.36 332.44 335.28 0.0M
2025-05-09 332.12 335.25 331.87 333.35 0.0M
2025-05-08 333.40 334.40 331.18 331.18 0.0M
2025-05-07 331.46 334.43 331.46 332.90 0.0M
2025-05-06 332.87 332.96 329.94 331.29 0.0M
2025-05-05 333.91 334.10 331.77 333.30 0.0M
2025-05-02 326.84 334.18 326.63 334.18 0.0M
2025-05-01 322.57 325.84 322.33 325.33 0.0M
2025-04-30 320.02 323.62 319.58 322.54 0.0M
2025-04-29 318.30 319.27 317.66 318.74 0.0M
2025-04-28 317.25 318.35 316.90 317.79 0.0M
2025-04-25 316.99 318.81 315.99 316.38 0.0M
2025-04-24 314.73 316.21 313.35 315.88 0.0M
2025-04-23 311.18 316.07 311.18 315.80 0.0M
2025-04-22 311.77 312.11 306.99 309.25 0.0M
2025-04-16 312.60 313.13 310.15 313.13 0.0M
2025-04-15 313.23 315.58 311.77 312.89 0.0M
2025-04-14 307.63 310.70 307.63 310.70 0.0M
2025-04-11 300.84 304.83 300.11 304.53 0.0M
2025-04-10 300.55 314.47 299.40 300.41 0.0M
2025-04-09 294.83 295.50 287.81 288.22 0.0M
2025-04-08 296.56 302.81 295.20 301.80 0.0M
2025-04-07 288.26 295.63 272.81 292.36 0.0M
2025-04-04 317.84 317.84 300.01 300.73 0.0M
2025-04-03 319.88 322.40 317.61 320.37 0.0M
2025-04-02 325.13 325.13 321.03 322.60 0.0M
2025-04-01 326.53 329.64 324.72 326.40 0.0M
2025-03-31 327.05 327.05 321.51 321.99 0.0M
2025-03-28 332.00 332.74 328.77 328.86 0.0M
2025-03-27 333.82 334.19 329.93 331.82 0.0M
2025-03-26 337.52 338.30 334.31 334.31 0.0M
2025-03-25 335.67 338.69 335.67 337.49 0.0M
2025-03-24 340.03 340.03 335.23 335.23 0.0M
2025-03-21 340.44 340.93 336.50 337.36 0.0M
2025-03-20 343.59 344.14 339.61 341.18 0.0M
2025-03-19 340.83 343.19 340.40 343.19 0.0M
2025-03-18 340.32 342.40 339.77 340.21 0.0M
2025-03-17 335.72 339.73 335.35 339.45 0.0M
2025-03-14 331.70 335.15 330.90 334.78 0.0M
2025-03-13 328.15 331.33 327.54 329.47 0.0M
2025-03-12 326.82 329.16 326.61 327.66 0.0M
2025-03-11 324.92 327.41 324.02 324.78 0.0M
2025-03-10 332.16 333.13 325.83 325.94 0.0M
2025-03-07 332.24 332.24 329.42 331.99 0.0M
2025-03-06 333.68 337.34 332.68 333.09 0.0M
2025-03-05 329.22 334.81 328.47 333.48 0.0M
2025-03-04 337.57 338.73 326.11 326.13 0.0M
2025-03-03 332.54 342.96 332.54 339.23 0.0M
2025-02-28 339.40 340.11 330.60 330.60 0.0M
2025-02-27 344.17 345.29 341.68 342.97 0.0M
2025-02-26 341.83 344.53 341.81 344.20 0.0M
2025-02-25 336.83 341.61 336.83 341.38 0.0M
2025-02-24 336.90 337.74 335.93 336.59 0.0M
2025-02-21 337.80 337.80 335.59 337.12 0.0M
2025-02-20 342.38 342.38 337.09 337.42 0.0M
2025-02-19 342.33 344.01 341.59 341.79 0.0M
2025-02-18 340.71 342.45 339.27 342.45 0.0M
2025-02-17 339.05 341.58 339.05 340.00 0.0M
2025-02-14 338.56 341.13 337.92 338.80 0.0M
2025-02-13 338.27 339.21 337.14 339.00 0.0M
2025-02-12 337.95 338.03 335.63 337.46 0.0M
2025-02-11 334.50 337.83 333.79 337.54 0.0M
2025-02-10 334.28 335.48 333.22 334.41 0.0M
2025-02-07 329.18 334.72 329.18 333.81 0.0M
2025-02-06 327.38 330.15 326.12 329.74 0.0M
2025-02-05 331.04 331.28 326.99 326.99 0.0M
2025-02-04 331.30 331.37 328.28 329.22 0.0M
2025-02-03 330.56 331.81 328.42 330.75 0.0M
2025-01-31 335.45 335.77 334.09 334.82 0.0M
2025-01-30 334.23 336.64 334.23 335.42 0.0M
2025-01-29 334.59 336.97 333.83 335.00 0.0M
2025-01-28 330.81 333.79 329.69 333.07 0.0M
2025-01-27 329.45 330.17 328.32 330.16 0.0M
2025-01-24 328.73 333.28 328.64 330.97 0.0M
2025-01-23 329.00 329.09 327.68 328.42 0.0M
2025-01-22 329.26 331.61 328.42 328.93 0.0M
2025-01-21 327.67 329.13 325.96 328.42 0.0M
2025-01-20 326.64 329.03 326.42 328.03 0.0M
2025-01-17 332.82 332.94 327.82 328.23 0.0M
2025-01-16 333.30 334.12 331.12 332.03 0.0M
2025-01-15 330.14 332.83 329.98 332.46 0.0M
2025-01-14 332.97 333.62 330.16 330.23 0.0M
2025-01-13 333.80 333.87 331.17 331.79 0.0M
2025-01-10 335.39 338.08 335.17 335.17 0.0M
2025-01-09 330.99 335.59 329.31 335.44 0.0M
2025-01-08 333.51 333.98 330.91 330.91 0.0M
2025-01-07 335.56 336.34 333.67 333.75 0.0M
2025-01-06 335.38 336.39 334.01 335.66 0.0M
2025-01-03 336.15 336.15 333.84 335.19 0.0M
2025-01-02 332.14 335.43 331.65 335.43 0.0M