OMX Nordic All-Share ISK GI Equity (OMXNORISKGI)

OMXNORISKGI
🏛️ Schweden →
574.30
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:01 563.80 563.80 563.80 563.80 0.0K
09:02 563.48 563.48 563.48 563.48 0.0K
09:03 563.59 563.59 563.59 563.59 0.0K
09:04 563.46 563.46 563.46 563.46 0.0K
09:05 563.60 563.60 563.60 563.60 0.0K
09:06 563.79 563.79 563.79 563.79 0.0K
09:07 563.88 563.88 563.88 563.88 0.0K
09:08 563.65 563.65 563.65 563.65 0.0K
09:09 563.47 563.47 563.47 563.47 0.0K
09:10 563.32 563.32 563.32 563.32 0.0K
09:11 563.14 563.14 563.14 563.14 0.0K
09:12 563.53 563.53 563.53 563.53 0.0K
09:13 563.64 563.64 563.64 563.64 0.0K
09:14 563.68 563.68 563.68 563.68 0.0K
09:15 563.62 563.62 563.62 563.62 0.0K
09:16 563.29 563.29 563.29 563.29 0.0K
09:17 563.13 563.13 563.13 563.13 0.0K
09:18 563.42 563.42 563.42 563.42 0.0K
09:19 563.16 563.16 563.16 563.16 0.0K
09:20 563.20 563.20 563.20 563.20 0.0K
09:21 563.29 563.29 563.29 563.29 0.0K
09:22 563.59 563.59 563.59 563.59 0.0K
09:23 563.75 563.75 563.75 563.75 0.0K
09:24 563.72 563.72 563.72 563.72 0.0K
09:25 563.84 563.84 563.84 563.84 0.0K
09:26 564.11 564.11 564.11 564.11 0.0K
09:27 564.23 564.23 564.23 564.23 0.0K
09:28 564.48 564.48 564.48 564.48 0.0K
09:29 564.61 564.61 564.61 564.61 0.0K
09:30 564.78 564.78 564.78 564.78 0.0K
09:31 564.66 564.66 564.66 564.66 0.0K
09:32 564.61 564.61 564.61 564.61 0.0K
09:33 564.71 564.71 564.71 564.71 0.0K
09:34 564.99 564.99 564.99 564.99 0.0K
09:35 564.88 564.88 564.88 564.88 0.0K
09:36 564.88 564.88 564.88 564.88 0.0K
09:37 564.43 564.43 564.43 564.43 0.0K
09:38 564.54 564.54 564.54 564.54 0.0K
09:39 564.74 564.74 564.74 564.74 0.0K
09:40 564.67 564.67 564.67 564.67 0.0K
09:41 564.77 564.77 564.77 564.77 0.0K
09:42 564.80 564.80 564.80 564.80 0.0K
09:43 564.81 564.81 564.81 564.81 0.0K
09:44 564.78 564.78 564.78 564.78 0.0K
09:45 564.94 564.94 564.94 564.94 0.0K
09:46 564.91 564.91 564.91 564.91 0.0K
09:47 564.99 564.99 564.99 564.99 0.0K
09:48 565.15 565.15 565.15 565.15 0.0K
09:49 565.22 565.22 565.22 565.22 0.0K
09:50 565.20 565.20 565.20 565.20 0.0K
09:51 564.83 564.83 564.83 564.83 0.0K
09:52 564.79 564.79 564.79 564.79 0.0K
09:53 564.47 564.47 564.47 564.47 0.0K
09:54 564.50 564.50 564.50 564.50 0.0K
09:55 564.27 564.27 564.27 564.27 0.0K
09:56 564.06 564.06 564.06 564.06 0.0K
09:57 563.90 563.90 563.90 563.90 0.0K
09:58 564.11 564.11 564.11 564.11 0.0K
09:59 564.12 564.12 564.12 564.12 0.0K
10:00 563.96 563.96 563.96 563.96 0.0K
10:01 563.89 563.89 563.89 563.89 0.0K
10:02 563.73 563.73 563.73 563.73 0.0K
10:03 563.76 563.76 563.76 563.76 0.0K
10:04 563.95 563.95 563.95 563.95 0.0K
10:05 563.96 563.96 563.96 563.96 0.0K
10:06 563.85 563.85 563.85 563.85 0.0K
10:07 563.97 563.97 563.97 563.97 0.0K
10:08 564.36 564.36 564.36 564.36 0.0K
10:09 564.46 564.46 564.46 564.46 0.0K
10:10 564.31 564.31 564.31 564.31 0.0K
10:11 564.36 564.36 564.36 564.36 0.0K
10:12 564.26 564.26 564.26 564.26 0.0K
10:13 564.11 564.11 564.11 564.11 0.0K
10:14 564.21 564.21 564.21 564.21 0.0K
10:15 564.32 564.32 564.32 564.32 0.0K
10:16 564.29 564.29 564.29 564.29 0.0K
10:17 564.15 564.15 564.15 564.15 0.0K
10:18 564.04 564.04 564.04 564.04 0.0K
10:19 563.98 563.98 563.98 563.98 0.0K
10:20 563.97 563.97 563.97 563.97 0.0K
10:21 564.05 564.05 564.05 564.05 0.0K
10:22 564.05 564.05 564.05 564.05 0.0K
10:23 564.08 564.08 564.08 564.08 0.0K
10:24 564.05 564.05 564.05 564.05 0.0K
10:25 563.98 563.98 563.98 563.98 0.0K
10:26 564.05 564.05 564.05 564.05 0.0K
10:27 563.80 563.80 563.80 563.80 0.0K
10:28 563.70 563.70 563.70 563.70 0.0K
10:29 563.87 563.87 563.87 563.87 0.0K
10:30 563.69 563.69 563.69 563.69 0.0K
10:31 563.74 563.74 563.74 563.74 0.0K
10:32 563.39 563.39 563.39 563.39 0.0K
10:33 563.48 563.48 563.48 563.48 0.0K
10:34 563.53 563.53 563.53 563.53 0.0K
10:35 563.51 563.51 563.51 563.51 0.0K
10:36 563.56 563.56 563.56 563.56 0.0K
10:37 563.59 563.59 563.59 563.59 0.0K
10:38 563.43 563.43 563.43 563.43 0.0K
10:39 563.38 563.38 563.38 563.38 0.0K
10:40 563.40 563.40 563.40 563.40 0.0K
10:41 563.25 563.25 563.25 563.25 0.0K
10:42 563.17 563.17 563.17 563.17 0.0K
10:43 562.96 562.96 562.96 562.96 0.0K
10:44 562.85 562.85 562.85 562.85 0.0K
10:45 562.78 562.78 562.78 562.78 0.0K
10:46 562.76 562.76 562.76 562.76 0.0K
10:47 562.46 562.46 562.46 562.46 0.0K
10:48 562.36 562.36 562.36 562.36 0.0K
10:49 562.12 562.12 562.12 562.12 0.0K
10:50 562.25 562.25 562.25 562.25 0.0K
10:51 562.26 562.26 562.26 562.26 0.0K
10:52 562.53 562.53 562.53 562.53 0.0K
10:53 562.72 562.72 562.72 562.72 0.0K
10:54 562.53 562.53 562.53 562.53 0.0K
10:55 562.52 562.52 562.52 562.52 0.0K
10:56 562.45 562.45 562.45 562.45 0.0K
10:57 562.32 562.32 562.32 562.32 0.0K
10:58 562.14 562.14 562.14 562.14 0.0K
10:59 562.00 562.00 562.00 562.00 0.0K
11:00 561.92 561.92 561.92 561.92 0.0K
11:01 561.73 561.73 561.73 561.73 0.0K
11:02 561.46 561.46 561.46 561.46 0.0K
11:03 561.44 561.44 561.44 561.44 0.0K
11:04 561.48 561.48 561.48 561.48 0.0K
11:05 561.62 561.62 561.62 561.62 0.0K
11:06 561.79 561.79 561.79 561.79 0.0K
11:07 561.80 561.80 561.80 561.80 0.0K
11:08 561.81 561.81 561.81 561.81 0.0K
11:09 561.89 561.89 561.89 561.89 0.0K
11:10 561.73 561.73 561.73 561.73 0.0K
11:11 561.78 561.78 561.78 561.78 0.0K
11:12 561.91 561.91 561.91 561.91 0.0K
11:13 561.77 561.77 561.77 561.77 0.0K
11:14 561.70 561.70 561.70 561.70 0.0K
11:15 561.87 561.87 561.87 561.87 0.0K
11:16 561.75 561.75 561.75 561.75 0.0K
11:17 560.88 560.88 560.88 560.88 0.0K
11:18 561.00 561.00 561.00 561.00 0.0K
11:19 560.91 560.91 560.91 560.91 0.0K
11:20 560.86 560.86 560.86 560.86 0.0K
11:21 560.82 560.82 560.82 560.82 0.0K
11:22 560.84 560.84 560.84 560.84 0.0K
11:23 560.91 560.91 560.91 560.91 0.0K
11:24 560.76 560.76 560.76 560.76 0.0K
11:25 560.61 560.61 560.61 560.61 0.0K
11:26 560.68 560.68 560.68 560.68 0.0K
11:27 560.80 560.80 560.80 560.80 0.0K
11:28 560.96 560.96 560.96 560.96 0.0K
11:29 560.95 560.95 560.95 560.95 0.0K
11:30 560.98 560.98 560.98 560.98 0.0K
11:31 561.08 561.08 561.08 561.08 0.0K
11:32 561.29 561.29 561.29 561.29 0.0K
11:33 561.32 561.32 561.32 561.32 0.0K
11:34 561.35 561.35 561.35 561.35 0.0K
11:35 561.31 561.31 561.31 561.31 0.0K
11:36 561.35 561.35 561.35 561.35 0.0K
11:37 561.46 561.46 561.46 561.46 0.0K
11:38 561.55 561.55 561.55 561.55 0.0K
11:39 561.54 561.54 561.54 561.54 0.0K
11:40 561.53 561.53 561.53 561.53 0.0K
11:41 561.29 561.29 561.29 561.29 0.0K
11:42 561.20 561.20 561.20 561.20 0.0K
11:43 561.23 561.23 561.23 561.23 0.0K
11:44 561.27 561.27 561.27 561.27 0.0K
11:45 561.30 561.30 561.30 561.30 0.0K
11:46 561.32 561.32 561.32 561.32 0.0K
11:47 561.49 561.49 561.49 561.49 0.0K
11:48 561.58 561.58 561.58 561.58 0.0K
11:49 561.53 561.53 561.53 561.53 0.0K
11:50 561.39 561.39 561.39 561.39 0.0K
11:51 561.26 561.26 561.26 561.26 0.0K
11:52 561.33 561.33 561.33 561.33 0.0K
11:53 561.34 561.34 561.34 561.34 0.0K
11:54 561.39 561.39 561.39 561.39 0.0K
11:55 561.40 561.40 561.40 561.40 0.0K
11:56 561.45 561.45 561.45 561.45 0.0K
11:57 561.44 561.44 561.44 561.44 0.0K
11:58 561.39 561.39 561.39 561.39 0.0K
11:59 561.41 561.41 561.41 561.41 0.0K
12:00 561.52 561.52 561.52 561.52 0.0K
12:01 561.57 561.57 561.57 561.57 0.0K
12:02 561.94 561.94 561.94 561.94 0.0K
12:03 561.85 561.85 561.85 561.85 0.0K
12:04 561.64 561.64 561.64 561.64 0.0K
12:05 561.42 561.42 561.42 561.42 0.0K
12:06 561.30 561.30 561.30 561.30 0.0K
12:07 561.31 561.31 561.31 561.31 0.0K
12:08 561.30 561.30 561.30 561.30 0.0K
12:09 561.36 561.36 561.36 561.36 0.0K
12:10 561.36 561.36 561.36 561.36 0.0K
12:11 561.54 561.54 561.54 561.54 0.0K
12:12 561.60 561.60 561.60 561.60 0.0K
12:13 561.87 561.87 561.87 561.87 0.0K
12:14 561.77 561.77 561.77 561.77 0.0K
12:15 561.85 561.85 561.85 561.85 0.0K
12:16 561.84 561.84 561.84 561.84 0.0K
12:17 561.79 561.79 561.79 561.79 0.0K
12:18 561.76 561.76 561.76 561.76 0.0K
12:19 561.73 561.73 561.73 561.73 0.0K
12:20 561.72 561.72 561.72 561.72 0.0K
12:21 561.78 561.78 561.78 561.78 0.0K
12:22 561.64 561.64 561.64 561.64 0.0K
12:23 561.64 561.64 561.64 561.64 0.0K
12:24 561.67 561.67 561.67 561.67 0.0K
12:25 561.60 561.60 561.60 561.60 0.0K
12:26 561.71 561.71 561.71 561.71 0.0K
12:27 561.70 561.70 561.70 561.70 0.0K
12:28 561.77 561.77 561.77 561.77 0.0K
12:29 561.60 561.60 561.60 561.60 0.0K
12:30 561.76 561.76 561.76 561.76 0.0K
12:31 561.72 561.72 561.72 561.72 0.0K
12:32 561.68 561.68 561.68 561.68 0.0K
12:33 561.63 561.63 561.63 561.63 0.0K
12:34 561.61 561.61 561.61 561.61 0.0K
12:35 561.67 561.67 561.67 561.67 0.0K
12:36 561.72 561.72 561.72 561.72 0.0K
12:37 561.83 561.83 561.83 561.83 0.0K
12:38 561.67 561.67 561.67 561.67 0.0K
12:39 561.68 561.68 561.68 561.68 0.0K
12:40 561.72 561.72 561.72 561.72 0.0K
12:41 561.76 561.76 561.76 561.76 0.0K
12:42 561.80 561.80 561.80 561.80 0.0K
12:43 561.71 561.71 561.71 561.71 0.0K
12:44 561.75 561.75 561.75 561.75 0.0K
12:45 561.85 561.85 561.85 561.85 0.0K
12:46 561.83 561.83 561.83 561.83 0.0K
12:47 561.74 561.74 561.74 561.74 0.0K
12:48 561.72 561.72 561.72 561.72 0.0K
12:49 561.75 561.75 561.75 561.75 0.0K
12:50 561.81 561.81 561.81 561.81 0.0K
12:51 561.80 561.80 561.80 561.80 0.0K
12:52 561.83 561.83 561.83 561.83 0.0K
12:53 561.88 561.88 561.88 561.88 0.0K
12:54 561.84 561.84 561.84 561.84 0.0K
12:55 561.91 561.91 561.91 561.91 0.0K
12:56 561.98 561.98 561.98 561.98 0.0K
12:57 561.98 561.98 561.98 561.98 0.0K
12:58 561.96 561.96 561.96 561.96 0.0K
12:59 561.99 561.99 561.99 561.99 0.0K
13:00 561.97 561.97 561.97 561.97 0.0K
13:01 561.94 561.94 561.94 561.94 0.0K
13:02 561.90 561.90 561.90 561.90 0.0K
13:03 561.95 561.95 561.95 561.95 0.0K
13:04 561.98 561.98 561.98 561.98 0.0K
13:05 562.02 562.02 562.02 562.02 0.0K
13:06 561.95 561.95 561.95 561.95 0.0K
13:07 562.18 562.18 562.18 562.18 0.0K
13:08 562.06 562.06 562.06 562.06 0.0K
13:09 562.00 562.00 562.00 562.00 0.0K
13:10 562.14 562.14 562.14 562.14 0.0K
13:11 562.16 562.16 562.16 562.16 0.0K
13:12 562.27 562.27 562.27 562.27 0.0K
13:13 561.53 561.53 561.53 561.53 0.0K
13:14 561.59 561.59 561.59 561.59 0.0K
13:15 561.57 561.57 561.57 561.57 0.0K
13:16 561.54 561.54 561.54 561.54 0.0K
13:17 561.49 561.49 561.49 561.49 0.0K
13:18 561.53 561.53 561.53 561.53 0.0K
13:19 561.50 561.50 561.50 561.50 0.0K
13:20 561.65 561.65 561.65 561.65 0.0K
13:21 561.71 561.71 561.71 561.71 0.0K
13:22 561.62 561.62 561.62 561.62 0.0K
13:23 561.77 561.77 561.77 561.77 0.0K
13:24 561.73 561.73 561.73 561.73 0.0K
13:25 561.73 561.73 561.73 561.73 0.0K
13:26 561.75 561.75 561.75 561.75 0.0K
13:27 561.82 561.82 561.82 561.82 0.0K
13:28 561.84 561.84 561.84 561.84 0.0K
13:29 561.97 561.97 561.97 561.97 0.0K
13:30 561.99 561.99 561.99 561.99 0.0K
13:31 562.04 562.04 562.04 562.04 0.0K
13:32 562.10 562.10 562.10 562.10 0.0K
13:33 562.12 562.12 562.12 562.12 0.0K
13:34 561.90 561.90 561.90 561.90 0.0K
13:35 561.92 561.92 561.92 561.92 0.0K
13:36 561.99 561.99 561.99 561.99 0.0K
13:37 561.97 561.97 561.97 561.97 0.0K
13:38 561.83 561.83 561.83 561.83 0.0K
13:39 561.84 561.84 561.84 561.84 0.0K
13:40 561.89 561.89 561.89 561.89 0.0K
13:41 562.02 562.02 562.02 562.02 0.0K
13:42 562.01 562.01 562.01 562.01 0.0K
13:43 562.14 562.14 562.14 562.14 0.0K
13:44 562.09 562.09 562.09 562.09 0.0K
13:45 562.21 562.21 562.21 562.21 0.0K
13:46 562.15 562.15 562.15 562.15 0.0K
13:47 562.27 562.27 562.27 562.27 0.0K
13:48 562.23 562.23 562.23 562.23 0.0K
13:49 562.30 562.30 562.30 562.30 0.0K
13:50 562.40 562.40 562.40 562.40 0.0K
13:51 562.36 562.36 562.36 562.36 0.0K
13:52 562.46 562.46 562.46 562.46 0.0K
13:53 562.57 562.57 562.57 562.57 0.0K
13:54 562.56 562.56 562.56 562.56 0.0K
13:55 562.65 562.65 562.65 562.65 0.0K
13:56 562.60 562.60 562.60 562.60 0.0K
13:57 562.63 562.63 562.63 562.63 0.0K
13:58 562.74 562.74 562.74 562.74 0.0K
13:59 562.77 562.77 562.77 562.77 0.0K
14:00 562.53 562.53 562.53 562.53 0.0K
14:01 562.44 562.44 562.44 562.44 0.0K
14:02 562.38 562.38 562.38 562.38 0.0K
14:03 562.41 562.41 562.41 562.41 0.0K
14:04 562.53 562.53 562.53 562.53 0.0K
14:05 562.53 562.53 562.53 562.53 0.0K
14:06 562.62 562.62 562.62 562.62 0.0K
14:07 562.63 562.63 562.63 562.63 0.0K
14:08 562.72 562.72 562.72 562.72 0.0K
14:09 562.77 562.77 562.77 562.77 0.0K
14:10 562.76 562.76 562.76 562.76 0.0K
14:11 562.62 562.62 562.62 562.62 0.0K
14:12 562.59 562.59 562.59 562.59 0.0K
14:13 562.63 562.63 562.63 562.63 0.0K
14:14 562.58 562.58 562.58 562.58 0.0K
14:15 562.61 562.61 562.61 562.61 0.0K
14:16 562.67 562.67 562.67 562.67 0.0K
14:17 562.88 562.88 562.88 562.88 0.0K
14:18 562.90 562.90 562.90 562.90 0.0K
14:19 562.97 562.97 562.97 562.97 0.0K
14:20 562.96 562.96 562.96 562.96 0.0K
14:21 563.14 563.14 563.14 563.14 0.0K
14:22 563.20 563.20 563.20 563.20 0.0K
14:23 563.34 563.34 563.34 563.34 0.0K
14:24 563.31 563.31 563.31 563.31 0.0K
14:25 563.31 563.31 563.31 563.31 0.0K
14:26 563.38 563.38 563.38 563.38 0.0K
14:27 563.29 563.29 563.29 563.29 0.0K
14:28 563.47 563.47 563.47 563.47 0.0K
14:29 563.45 563.45 563.45 563.45 0.0K
14:30 563.34 563.34 563.34 563.34 0.0K
14:31 563.28 563.28 563.28 563.28 0.0K
14:32 563.00 563.00 563.00 563.00 0.0K
14:33 563.12 563.12 563.12 563.12 0.0K
14:34 563.16 563.16 563.16 563.16 0.0K
14:35 563.35 563.35 563.35 563.35 0.0K
14:36 563.49 563.49 563.49 563.49 0.0K
14:37 563.58 563.58 563.58 563.58 0.0K
14:38 563.73 563.73 563.73 563.73 0.0K
14:39 564.19 564.19 564.19 564.19 0.0K
14:40 564.11 564.11 564.11 564.11 0.0K
14:41 564.08 564.08 564.08 564.08 0.0K
14:42 564.18 564.18 564.18 564.18 0.0K
14:43 564.19 564.19 564.19 564.19 0.0K
14:44 564.12 564.12 564.12 564.12 0.0K
14:45 564.21 564.21 564.21 564.21 0.0K
14:46 564.28 564.28 564.28 564.28 0.0K
14:47 564.13 564.13 564.13 564.13 0.0K
14:48 564.08 564.08 564.08 564.08 0.0K
14:49 564.14 564.14 564.14 564.14 0.0K
14:50 564.00 564.00 564.00 564.00 0.0K
14:51 563.87 563.87 563.87 563.87 0.0K
14:52 564.00 564.00 564.00 564.00 0.0K
14:53 564.02 564.02 564.02 564.02 0.0K
14:54 563.88 563.88 563.88 563.88 0.0K
14:55 564.05 564.05 564.05 564.05 0.0K
14:56 564.00 564.00 564.00 564.00 0.0K
14:57 564.11 564.11 564.11 564.11 0.0K
14:58 564.19 564.19 564.19 564.19 0.0K
14:59 564.24 564.24 564.24 564.24 0.0K
15:00 564.25 564.25 564.25 564.25 0.0K
15:01 564.38 564.38 564.38 564.38 0.0K
15:02 564.23 564.23 564.23 564.23 0.0K
15:03 564.16 564.16 564.16 564.16 0.0K
15:04 564.34 564.34 564.34 564.34 0.0K
15:05 564.08 564.08 564.08 564.08 0.0K
15:06 564.01 564.01 564.01 564.01 0.0K
15:07 564.01 564.01 564.01 564.01 0.0K
15:08 564.02 564.02 564.02 564.02 0.0K
15:09 563.89 563.89 563.89 563.89 0.0K
15:10 563.82 563.82 563.82 563.82 0.0K
15:11 563.93 563.93 563.93 563.93 0.0K
15:12 563.67 563.67 563.67 563.67 0.0K
15:13 563.83 563.83 563.83 563.83 0.0K
15:14 563.84 563.84 563.84 563.84 0.0K
15:15 563.73 563.73 563.73 563.73 0.0K
15:16 563.69 563.69 563.69 563.69 0.0K
15:17 563.57 563.57 563.57 563.57 0.0K
15:18 563.48 563.48 563.48 563.48 0.0K
15:19 563.47 563.47 563.47 563.47 0.0K
15:20 563.41 563.41 563.41 563.41 0.0K
15:21 563.40 563.40 563.40 563.40 0.0K
15:22 563.27 563.27 563.27 563.27 0.0K
15:23 563.39 563.39 563.39 563.39 0.0K
15:24 563.49 563.49 563.49 563.49 0.0K
15:25 563.44 563.44 563.44 563.44 0.0K
15:26 563.50 563.50 563.50 563.50 0.0K
15:27 563.30 563.30 563.30 563.30 0.0K
15:28 563.30 563.30 563.30 563.30 0.0K
15:29 563.44 563.44 563.44 563.44 0.0K
15:30 563.59 563.59 563.59 563.59 0.0K
15:31 563.99 563.99 563.99 563.99 0.0K
15:32 564.00 564.00 564.00 564.00 0.0K
15:33 564.16 564.16 564.16 564.16 0.0K
15:34 564.32 564.32 564.32 564.32 0.0K
15:35 564.31 564.31 564.31 564.31 0.0K
15:36 564.25 564.25 564.25 564.25 0.0K
15:37 563.88 563.88 563.88 563.88 0.0K
15:38 563.89 563.89 563.89 563.89 0.0K
15:39 563.77 563.77 563.77 563.77 0.0K
15:40 563.92 563.92 563.92 563.92 0.0K
15:41 564.05 564.05 564.05 564.05 0.0K
15:42 564.24 564.24 564.24 564.24 0.0K
15:43 564.27 564.27 564.27 564.27 0.0K
15:44 564.32 564.32 564.32 564.32 0.0K
15:45 564.31 564.31 564.31 564.31 0.0K
15:46 564.27 564.27 564.27 564.27 0.0K
15:47 564.36 564.36 564.36 564.36 0.0K
15:48 564.55 564.55 564.55 564.55 0.0K
15:49 564.63 564.63 564.63 564.63 0.0K
15:50 564.62 564.62 564.62 564.62 0.0K
15:51 564.40 564.40 564.40 564.40 0.0K
15:52 564.42 564.42 564.42 564.42 0.0K
15:53 564.38 564.38 564.38 564.38 0.0K
15:54 564.46 564.46 564.46 564.46 0.0K
15:55 564.49 564.49 564.49 564.49 0.0K
15:56 564.38 564.38 564.38 564.38 0.0K
15:57 564.23 564.23 564.23 564.23 0.0K
15:58 564.20 564.20 564.20 564.20 0.0K
15:59 564.27 564.27 564.27 564.27 0.0K
16:00 564.60 564.60 564.60 564.60 0.0K
16:01 564.23 564.23 564.23 564.23 0.0K
16:02 563.87 563.87 563.87 563.87 0.0K
16:03 563.67 563.67 563.67 563.67 0.0K
16:04 563.57 563.57 563.57 563.57 0.0K
16:05 563.44 563.44 563.44 563.44 0.0K
16:06 563.34 563.34 563.34 563.34 0.0K
16:07 563.20 563.20 563.20 563.20 0.0K
16:08 562.99 562.99 562.99 562.99 0.0K
16:09 563.11 563.11 563.11 563.11 0.0K
16:10 563.02 563.02 563.02 563.02 0.0K
16:11 563.01 563.01 563.01 563.01 0.0K
16:12 563.06 563.06 563.06 563.06 0.0K
16:13 563.03 563.03 563.03 563.03 0.0K
16:14 562.88 562.88 562.88 562.88 0.0K
16:15 562.98 562.98 562.98 562.98 0.0K
16:16 562.93 562.93 562.93 562.93 0.0K
16:17 563.12 563.12 563.12 563.12 0.0K
16:18 563.10 563.10 563.10 563.10 0.0K
16:19 562.99 562.99 562.99 562.99 0.0K
16:20 563.11 563.11 563.11 563.11 0.0K
16:21 562.99 562.99 562.99 562.99 0.0K
16:22 562.87 562.87 562.87 562.87 0.0K
16:23 563.01 563.01 563.01 563.01 0.0K
16:24 563.24 563.24 563.24 563.24 0.0K
16:25 563.06 563.06 563.06 563.06 0.0K
16:26 562.97 562.97 562.97 562.97 0.0K
16:27 562.91 562.91 562.91 562.91 0.0K
16:28 562.97 562.97 562.97 562.97 0.0K
16:29 563.07 563.07 563.07 563.07 0.0K
16:30 563.11 563.11 563.11 563.11 0.0K
16:31 563.13 563.13 563.13 563.13 0.0K
16:32 563.14 563.14 563.14 563.14 0.0K
16:33 563.03 563.03 563.03 563.03 0.0K
16:34 562.99 562.99 562.99 562.99 0.0K
16:35 562.99 562.99 562.99 562.99 0.0K
16:36 563.00 563.00 563.00 563.00 0.0K
16:37 563.07 563.07 563.07 563.07 0.0K
16:38 562.98 562.98 562.98 562.98 0.0K
16:39 563.03 563.03 563.03 563.03 0.0K
16:40 563.11 563.11 563.11 563.11 0.0K
16:41 562.95 562.95 562.95 562.95 0.0K
16:42 562.85 562.85 562.85 562.85 0.0K
16:43 562.77 562.77 562.77 562.77 0.0K
16:44 562.70 562.70 562.70 562.70 0.0K
16:45 562.64 562.64 562.64 562.64 0.0K
16:46 562.62 562.62 562.62 562.62 0.0K
16:47 562.67 562.67 562.67 562.67 0.0K
16:48 562.71 562.71 562.71 562.71 0.0K
16:49 562.63 562.63 562.63 562.63 0.0K
16:50 562.41 562.41 562.41 562.41 0.0K
16:51 562.35 562.35 562.35 562.35 0.0K
16:52 562.56 562.56 562.56 562.56 0.0K
16:53 562.50 562.50 562.50 562.50 0.0K
16:54 562.41 562.41 562.41 562.41 0.0K
16:55 562.46 562.46 562.46 562.46 0.0K
16:56 562.46 562.46 562.46 562.46 0.0K
16:57 562.47 562.47 562.47 562.47 0.0K
16:58 562.65 562.65 562.65 562.65 0.0K
16:59 562.59 562.59 562.59 562.59 0.0K
17:00 562.54 562.54 562.54 562.54 0.0K
17:01 562.56 562.56 562.56 562.56 0.0K
17:02 562.54 562.54 562.54 562.54 0.0K
17:03 562.52 562.52 562.52 562.52 0.0K
17:04 562.49 562.49 562.49 562.49 0.0K
17:05 562.58 562.58 562.58 562.58 0.0K
17:06 562.48 562.48 562.48 562.48 0.0K
17:07 562.59 562.59 562.59 562.59 0.0K
17:08 562.74 562.74 562.74 562.74 0.0K
17:09 562.66 562.66 562.66 562.66 0.0K
17:10 562.58 562.58 562.58 562.58 0.0K
17:11 562.58 562.58 562.58 562.58 0.0K
17:12 562.58 562.58 562.58 562.58 0.0K
17:13 562.57 562.57 562.57 562.57 0.0K
17:14 562.62 562.62 562.62 562.62 0.0K
17:15 562.48 562.48 562.48 562.48 0.0K
17:16 562.46 562.46 562.46 562.46 0.0K
17:17 562.62 562.62 562.62 562.62 0.0K
17:18 562.66 562.66 562.66 562.66 0.0K
17:19 562.66 562.66 562.66 562.66 0.0K
17:20 562.74 562.74 562.74 562.74 0.0K
17:21 562.75 562.75 562.75 562.75 0.0K
17:22 562.73 562.73 562.73 562.73 0.0K
17:23 562.83 562.83 562.83 562.83 0.0K
17:24 562.84 562.84 562.84 562.84 0.0K
17:25 562.87 562.87 562.87 562.87 0.0K
17:30 562.72 562.75 562.72 562.75 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 566.93 574.76 565.83 574.30 0.0M
2025-09-30 562.26 565.44 559.28 565.37 0.0M
2025-09-29 563.64 566.97 560.60 563.29 0.0M
2025-09-28 563.80 565.22 560.61 562.75 0.0M
2025-09-26 563.80 565.22 560.61 562.75 0.0M
2025-09-25 568.80 568.80 562.64 562.64 0.0M
2025-09-24 574.18 574.18 568.48 568.84 0.0M
2025-09-23 573.35 578.30 572.81 575.46 0.0M
2025-09-22 575.72 576.00 570.57 571.78 0.0M
2025-09-21 578.92 580.49 575.13 575.15 0.0M
2025-09-19 578.92 580.49 575.13 575.15 0.0M
2025-09-18 574.57 581.40 574.57 578.57 0.0M
2025-09-17 574.55 575.62 572.28 572.28 0.0M
2025-09-16 577.47 578.99 573.07 573.16 0.0M
2025-09-15 576.13 580.56 575.30 577.06 0.0M
2025-09-12 574.56 577.24 572.33 574.19 0.0M
2025-09-11 572.61 573.20 568.90 571.75 0.0M
2025-09-10 572.14 575.91 571.26 572.65 0.0M
2025-09-09 571.97 574.24 568.80 570.14 0.0M
2025-09-08 571.24 572.28 568.06 572.02 0.0M
2025-09-07 569.44 570.21 570.21 570.21 0.0M
2025-09-05 569.44 573.80 568.73 570.21 0.0M
2025-09-04 567.72 569.65 566.72 567.30 0.0M
2025-09-03 566.99 569.29 564.43 567.57 0.0M
2025-09-02 574.51 575.31 564.26 564.26 0.0M
2025-09-01 570.63 574.83 570.63 574.36 0.0M
2025-08-29 569.72 571.26 567.29 568.14 0.0M
2025-08-28 572.97 575.45 570.83 571.36 0.0M
2025-08-27 572.83 573.68 569.36 570.86 0.0M
2025-08-26 574.36 574.36 571.35 571.35 0.0M
2025-08-25 579.22 579.64 576.90 577.02 0.0M
2025-08-22 571.31 582.93 571.31 580.63 0.0M
2025-08-21 570.33 571.58 569.20 571.22 0.0M
2025-08-20 569.90 572.62 568.97 570.70 0.0M
2025-08-19 566.95 572.60 566.95 571.87 0.0M
2025-08-18 565.13 565.79 562.42 565.07 0.0M
2025-08-15 564.52 565.79 562.12 562.40 0.0M
2025-08-14 560.80 562.98 560.32 561.55 0.0M
2025-08-13 561.89 562.65 558.76 560.54 0.0M
2025-08-12 558.37 559.63 555.15 559.41 0.0M
2025-08-11 563.84 563.84 555.84 555.86 0.0M
2025-08-08 559.89 561.74 559.53 560.89 0.0M
2025-08-07 549.45 560.24 548.90 557.37 0.0M
2025-08-06 553.54 554.96 546.84 547.32 0.0M
2025-08-05 553.03 553.51 549.98 550.43 0.0M
2025-08-04 547.72 551.20 545.54 550.55 0.0M
2025-08-01 545.11 549.26 542.61 545.70 0.0M
2025-07-31 560.35 561.16 552.74 552.75 0.0M
2025-07-30 563.50 565.52 559.28 560.14 0.0M
2025-07-29 580.04 583.17 562.84 565.00 0.0M
2025-07-28 589.55 589.91 578.86 580.01 0.0M
2025-07-27 579.21 582.23 582.23 582.23 0.0M
2025-07-25 579.21 582.23 577.83 582.23 0.0M
2025-07-24 580.14 583.94 578.95 579.94 0.0M
2025-07-23 572.00 578.19 572.00 576.91 0.0M
2025-07-22 566.55 566.92 562.43 566.49 0.0M
2025-07-21 566.30 568.98 565.57 566.70 0.0M
2025-07-18 566.62 569.60 562.80 564.33 0.0M
2025-07-17 563.74 567.86 562.58 564.05 0.0M
2025-07-16 564.82 566.14 561.57 561.84 0.0M
2025-07-15 569.62 572.17 566.36 566.36 0.0M
2025-07-14 567.78 568.70 566.91 568.68 0.0M
2025-07-11 580.71 580.97 572.30 572.45 0.0M
2025-07-10 578.15 583.06 577.94 582.59 0.0M
2025-07-09 573.07 578.35 570.94 576.14 0.0M
2025-07-08 568.78 570.94 566.02 570.92 0.0M
2025-07-07 566.64 569.21 565.49 567.86 0.0M
2025-07-04 564.84 567.37 562.09 566.88 0.0M
2025-07-03 568.79 569.87 566.99 567.24 0.0M
2025-07-02 565.57 569.77 564.00 566.94 0.0M
2025-07-01 563.35 563.52 556.47 561.87 0.0M
2025-06-30 568.43 568.43 561.01 561.39 0.0M
2025-06-27 559.53 566.28 559.53 565.53 0.0M
2025-06-26 558.70 560.69 555.24 556.20 0.0M
2025-06-25 560.96 563.28 556.60 556.90 0.0M
2025-06-24 565.30 567.46 559.95 559.95 0.0M
2025-06-23 560.80 562.11 554.75 555.64 0.0M
2025-06-20 566.66 566.66 563.16 563.67 0.0M
2025-06-19 567.13 570.55 565.15 565.15 0.0M
2025-06-18 574.34 576.03 569.79 570.95 0.0M
2025-06-17 579.05 580.38 575.29 576.31 0.0M
2025-06-16 583.41 586.68 582.28 583.17 0.0M
2025-06-13 582.90 587.55 582.16 582.64 0.0M
2025-06-12 587.87 591.83 583.70 589.32 0.0M
2025-06-11 591.75 593.05 588.99 589.94 0.0M
2025-06-10 590.33 593.40 589.11 593.40 0.0M
2025-06-09 589.14 590.52 588.19 588.78 0.0M
2025-06-07 587.94 587.96 587.96 587.96 0.0M
2025-06-06 587.94 589.92 587.85 587.96 0.0M
2025-06-05 586.56 589.42 584.81 587.40 0.0M
2025-06-04 583.11 587.09 582.54 586.52 0.0M
2025-06-03 583.07 583.26 576.45 579.37 0.0M
2025-06-02 580.63 584.14 578.25 581.86 0.0M
2025-05-30 580.18 583.15 578.51 580.07 0.0M
2025-05-29 580.94 582.25 580.77 582.01 0.0M
2025-05-28 583.05 584.25 579.35 580.15 0.0M
2025-05-27 583.44 588.39 582.40 583.25 0.0M
2025-05-26 586.75 589.12 584.62 585.39 0.0M
2025-05-23 583.87 588.18 570.31 579.62 0.0M
2025-05-22 586.98 587.04 579.52 581.80 0.0M
2025-05-21 590.83 592.14 586.15 591.53 0.0M
2025-05-20 594.38 598.37 592.38 594.36 0.0M
2025-05-19 587.00 591.63 584.00 591.25 0.0M
2025-05-16 587.50 593.91 586.31 588.46 0.0M
2025-05-15 579.17 584.98 579.17 584.37 0.0M
2025-05-14 586.93 588.10 581.64 582.38 0.0M
2025-05-13 590.56 594.10 586.39 586.65 0.0M
2025-05-12 577.68 589.95 574.03 589.57 0.0M
2025-05-09 575.17 578.95 574.62 576.46 0.0M
2025-05-08 571.39 576.44 568.69 571.68 0.0M
2025-05-07 571.28 576.82 568.62 570.10 0.0M
2025-05-06 578.78 578.78 571.39 573.02 0.0M
2025-05-05 577.18 579.37 574.95 578.56 0.0M
2025-05-02 568.10 576.37 568.04 575.16 0.0M
2025-05-01 564.58 566.52 562.77 563.06 0.0M
2025-04-30 556.20 564.75 556.20 562.49 0.0M
2025-04-29 552.40 555.99 550.97 554.07 0.0M
2025-04-28 548.48 554.86 546.07 553.27 0.0M
2025-04-25 547.89 548.54 542.49 545.80 0.0M
2025-04-24 540.15 545.47 537.79 544.92 0.0M
2025-04-23 540.52 548.13 539.22 544.36 0.0M
2025-04-22 535.81 535.81 526.24 533.04 0.0M
2025-04-17 533.98 536.78 531.20 536.52 0.0M
2025-04-16 532.65 534.79 529.14 534.79 0.0M
2025-04-15 533.27 540.56 532.81 538.61 0.0M
2025-04-14 527.18 530.79 524.94 529.81 0.0M
2025-04-11 515.20 516.95 505.18 513.14 0.0M
2025-04-10 501.96 543.03 501.41 514.08 0.0M
2025-04-09 499.17 501.47 486.90 492.19 0.0M
2025-04-08 513.74 521.96 507.06 516.93 0.0M
2025-04-07 509.43 526.89 483.09 505.13 0.0M
2025-04-04 546.33 548.38 514.94 520.49 0.0M
2025-04-03 557.13 562.61 551.20 551.64 0.0M
2025-04-02 566.79 567.48 559.58 567.06 0.0M
2025-04-01 565.39 570.51 562.56 570.14 0.0M
2025-03-31 564.07 564.07 556.10 558.92 0.0M
2025-03-28 572.61 575.64 566.37 568.52 0.0M
2025-03-27 577.36 577.61 569.23 572.73 0.0M
2025-03-26 592.55 592.55 580.14 580.59 0.0M
2025-03-25 590.65 595.03 587.72 591.31 0.0M
2025-03-24 593.03 593.03 587.11 588.73 0.0M
2025-03-21 597.04 597.04 588.41 589.57 0.0M
2025-03-20 601.01 603.04 591.83 597.05 0.0M
2025-03-19 604.08 604.80 600.81 601.25 0.0M
2025-03-18 605.87 611.41 602.76 604.76 0.0M
2025-03-17 601.11 605.91 600.26 603.40 0.0M
2025-03-14 591.74 599.73 591.43 599.60 0.0M
2025-03-13 591.91 594.84 589.24 589.36 0.0M
2025-03-12 599.73 601.58 588.82 592.54 0.0M
2025-03-11 608.85 609.39 595.94 596.37 0.0M
2025-03-10 623.20 624.26 606.02 607.38 0.0M
2025-03-07 617.27 622.73 613.62 621.51 0.0M
2025-03-06 626.86 627.72 616.00 621.63 0.0M
2025-03-05 613.88 624.89 613.88 622.50 0.0M
2025-03-04 620.01 620.01 607.00 607.00 0.0M
2025-03-03 620.06 626.15 617.16 624.38 0.0M
2025-02-28 615.14 619.31 612.09 618.51 0.0M
2025-02-27 621.48 623.07 617.28 618.81 0.0M
2025-02-26 624.62 628.54 623.76 625.55 0.0M
2025-02-25 616.22 627.20 616.22 623.93 0.0M
2025-02-24 622.00 622.11 613.41 616.16 0.0M
2025-02-21 616.50 621.87 616.50 619.53 0.0M
2025-02-20 615.39 617.91 613.53 614.58 0.0M
2025-02-19 621.02 623.06 612.28 614.20 0.0M
2025-02-18 618.04 622.04 615.89 621.75 0.0M
2025-02-17 613.60 616.84 613.31 615.94 0.0M
2025-02-14 613.42 617.21 611.09 612.15 0.0M
2025-02-13 608.88 612.23 605.88 612.13 0.0M
2025-02-12 608.43 609.67 602.48 605.33 0.0M
2025-02-11 607.19 609.34 606.37 608.77 0.0M
2025-02-10 606.85 609.91 606.62 609.05 0.0M
2025-02-07 610.34 613.92 603.87 606.69 0.0M
2025-02-06 603.47 611.14 602.29 610.85 0.0M
2025-02-05 595.60 601.04 595.49 600.46 0.0M
2025-02-04 591.14 594.90 585.45 594.90 0.0M
2025-02-03 587.61 591.06 583.64 590.43 0.0M
2025-01-31 600.85 602.09 598.27 599.49 0.0M
2025-01-30 593.69 598.25 593.08 598.25 0.0M
2025-01-29 592.78 596.19 592.44 592.84 0.0M
2025-01-28 594.32 596.45 590.11 590.11 0.0M
2025-01-27 591.82 594.30 588.63 593.74 0.0M
2025-01-24 591.79 603.36 591.20 595.92 0.0M
2025-01-23 587.55 589.42 584.33 589.42 0.0M
2025-01-22 586.71 591.17 584.85 585.99 0.0M
2025-01-21 576.61 583.16 575.28 583.16 0.0M
2025-01-20 579.18 581.08 573.80 575.64 0.0M
2025-01-17 577.14 578.47 574.47 577.70 0.0M
2025-01-16 576.17 577.32 572.86 576.02 0.0M
2025-01-15 562.11 574.45 562.11 574.34 0.0M
2025-01-14 566.96 569.26 562.34 562.93 0.0M
2025-01-13 567.52 567.53 561.85 563.24 0.0M
2025-01-10 575.56 577.48 570.05 570.18 0.0M
2025-01-09 572.14 575.67 571.43 575.29 0.0M
2025-01-08 574.69 578.42 571.03 573.13 0.0M
2025-01-07 575.95 580.46 573.15 574.90 0.0M
2025-01-06 573.39 574.57 571.03 574.49 0.0M
2025-01-03 573.18 575.43 570.04 574.29 0.0M
2025-01-02 567.59 574.08 567.59 573.62 0.0M