OMX Nordic EUR GI (OMXNOREURGI)

OMXNOREURGI
🏛️ Schweden →
419.51
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:01 419.42 419.42 419.42 419.42 0.0K
09:02 418.97 418.97 418.97 418.97 0.0K
09:03 418.81 418.81 418.81 418.81 0.0K
09:04 418.32 418.32 418.32 418.32 0.0K
09:05 418.26 418.26 418.26 418.26 0.0K
09:06 418.07 418.07 418.07 418.07 0.0K
09:07 417.90 417.90 417.90 417.90 0.0K
09:08 417.87 417.87 417.87 417.87 0.0K
09:09 417.83 417.83 417.83 417.83 0.0K
09:10 417.69 417.69 417.69 417.69 0.0K
09:11 417.77 417.77 417.77 417.77 0.0K
09:12 417.84 417.84 417.84 417.84 0.0K
09:13 417.86 417.86 417.86 417.86 0.0K
09:14 417.82 417.82 417.82 417.82 0.0K
09:15 417.74 417.74 417.74 417.74 0.0K
09:16 417.91 417.91 417.91 417.91 0.0K
09:17 417.88 417.88 417.88 417.88 0.0K
09:18 417.92 417.92 417.92 417.92 0.0K
09:19 417.97 417.97 417.97 417.97 0.0K
09:20 418.03 418.03 418.03 418.03 0.0K
09:21 418.20 418.20 418.20 418.20 0.0K
09:22 418.14 418.14 418.14 418.14 0.0K
09:23 417.86 417.86 417.86 417.86 0.0K
09:24 417.81 417.81 417.81 417.81 0.0K
09:25 417.87 417.87 417.87 417.87 0.0K
09:26 417.80 417.80 417.80 417.80 0.0K
09:27 417.70 417.70 417.70 417.70 0.0K
09:28 417.61 417.61 417.61 417.61 0.0K
09:29 417.65 417.65 417.65 417.65 0.0K
09:30 417.61 417.61 417.61 417.61 0.0K
09:31 417.72 417.72 417.72 417.72 0.0K
09:32 417.63 417.63 417.63 417.63 0.0K
09:33 417.55 417.55 417.55 417.55 0.0K
09:34 417.72 417.72 417.72 417.72 0.0K
09:35 417.86 417.86 417.86 417.86 0.0K
09:36 418.00 418.00 418.00 418.00 0.0K
09:37 418.13 418.13 418.13 418.13 0.0K
09:38 418.10 418.10 418.10 418.10 0.0K
09:39 418.20 418.20 418.20 418.20 0.0K
09:40 418.32 418.32 418.32 418.32 0.0K
09:41 418.38 418.38 418.38 418.38 0.0K
09:42 418.45 418.45 418.45 418.45 0.0K
09:43 418.45 418.45 418.45 418.45 0.0K
09:44 418.29 418.29 418.29 418.29 0.0K
09:45 418.30 418.30 418.30 418.30 0.0K
09:46 418.33 418.33 418.33 418.33 0.0K
09:47 418.42 418.42 418.42 418.42 0.0K
09:48 418.60 418.60 418.60 418.60 0.0K
09:49 418.55 418.55 418.55 418.55 0.0K
09:50 418.74 418.74 418.74 418.74 0.0K
09:51 418.64 418.64 418.64 418.64 0.0K
09:52 418.67 418.67 418.67 418.67 0.0K
09:53 418.79 418.79 418.79 418.79 0.0K
09:54 418.77 418.77 418.77 418.77 0.0K
09:55 418.74 418.74 418.74 418.74 0.0K
09:56 418.64 418.64 418.64 418.64 0.0K
09:57 418.59 418.59 418.59 418.59 0.0K
09:58 418.63 418.63 418.63 418.63 0.0K
09:59 418.64 418.64 418.64 418.64 0.0K
10:00 418.67 418.67 418.67 418.67 0.0K
10:01 418.66 418.66 418.66 418.66 0.0K
10:02 418.68 418.68 418.68 418.68 0.0K
10:03 418.70 418.70 418.70 418.70 0.0K
10:04 418.63 418.63 418.63 418.63 0.0K
10:05 418.63 418.63 418.63 418.63 0.0K
10:06 418.86 418.86 418.86 418.86 0.0K
10:07 418.96 418.96 418.96 418.96 0.0K
10:08 418.88 418.88 418.88 418.88 0.0K
10:09 418.95 418.95 418.95 418.95 0.0K
10:10 418.89 418.89 418.89 418.89 0.0K
10:11 418.86 418.86 418.86 418.86 0.0K
10:12 418.92 418.92 418.92 418.92 0.0K
10:13 418.99 418.99 418.99 418.99 0.0K
10:14 419.07 419.07 419.07 419.07 0.0K
10:15 418.86 418.86 418.86 418.86 0.0K
10:16 418.75 418.75 418.75 418.75 0.0K
10:17 418.66 418.66 418.66 418.66 0.0K
10:18 418.74 418.74 418.74 418.74 0.0K
10:19 418.80 418.80 418.80 418.80 0.0K
10:20 418.76 418.76 418.76 418.76 0.0K
10:21 418.79 418.79 418.79 418.79 0.0K
10:22 418.78 418.78 418.78 418.78 0.0K
10:23 418.81 418.81 418.81 418.81 0.0K
10:24 418.82 418.82 418.82 418.82 0.0K
10:25 418.90 418.90 418.90 418.90 0.0K
10:26 418.93 418.93 418.93 418.93 0.0K
10:27 418.86 418.86 418.86 418.86 0.0K
10:28 418.88 418.88 418.88 418.88 0.0K
10:29 418.78 418.78 418.78 418.78 0.0K
10:30 418.72 418.72 418.72 418.72 0.0K
10:31 418.76 418.76 418.76 418.76 0.0K
10:32 418.80 418.80 418.80 418.80 0.0K
10:33 418.76 418.76 418.76 418.76 0.0K
10:34 418.77 418.77 418.77 418.77 0.0K
10:35 418.73 418.73 418.73 418.73 0.0K
10:36 418.67 418.67 418.67 418.67 0.0K
10:37 418.73 418.73 418.73 418.73 0.0K
10:38 418.76 418.76 418.76 418.76 0.0K
10:39 418.81 418.81 418.81 418.81 0.0K
10:40 418.80 418.80 418.80 418.80 0.0K
10:41 418.77 418.77 418.77 418.77 0.0K
10:42 418.81 418.81 418.81 418.81 0.0K
10:43 418.76 418.76 418.76 418.76 0.0K
10:44 418.76 418.76 418.76 418.76 0.0K
10:45 418.65 418.65 418.65 418.65 0.0K
10:46 418.69 418.69 418.69 418.69 0.0K
10:47 418.58 418.58 418.58 418.58 0.0K
10:48 418.55 418.55 418.55 418.55 0.0K
10:49 418.61 418.61 418.61 418.61 0.0K
10:50 418.72 418.72 418.72 418.72 0.0K
10:51 418.77 418.77 418.77 418.77 0.0K
10:52 418.63 418.63 418.63 418.63 0.0K
10:53 418.53 418.53 418.53 418.53 0.0K
10:54 418.56 418.56 418.56 418.56 0.0K
10:55 418.48 418.48 418.48 418.48 0.0K
10:56 418.64 418.64 418.64 418.64 0.0K
10:57 418.66 418.66 418.66 418.66 0.0K
10:58 418.64 418.64 418.64 418.64 0.0K
10:59 418.54 418.54 418.54 418.54 0.0K
11:00 418.50 418.50 418.50 418.50 0.0K
11:01 418.39 418.39 418.39 418.39 0.0K
11:02 418.33 418.33 418.33 418.33 0.0K
11:03 418.36 418.36 418.36 418.36 0.0K
11:04 418.40 418.40 418.40 418.40 0.0K
11:05 418.28 418.28 418.28 418.28 0.0K
11:06 418.31 418.31 418.31 418.31 0.0K
11:07 418.36 418.36 418.36 418.36 0.0K
11:08 418.40 418.40 418.40 418.40 0.0K
11:09 418.44 418.44 418.44 418.44 0.0K
11:10 418.36 418.36 418.36 418.36 0.0K
11:11 418.33 418.33 418.33 418.33 0.0K
11:12 418.40 418.40 418.40 418.40 0.0K
11:13 418.43 418.43 418.43 418.43 0.0K
11:14 418.52 418.52 418.52 418.52 0.0K
11:15 418.57 418.57 418.57 418.57 0.0K
11:16 418.64 418.64 418.64 418.64 0.0K
11:17 418.64 418.64 418.64 418.64 0.0K
11:18 418.69 418.69 418.69 418.69 0.0K
11:19 418.81 418.81 418.81 418.81 0.0K
11:20 418.84 418.84 418.84 418.84 0.0K
11:21 418.78 418.78 418.78 418.78 0.0K
11:22 418.69 418.69 418.69 418.69 0.0K
11:23 418.66 418.66 418.66 418.66 0.0K
11:24 418.69 418.69 418.69 418.69 0.0K
11:25 418.71 418.71 418.71 418.71 0.0K
11:26 418.77 418.77 418.77 418.77 0.0K
11:27 418.70 418.70 418.70 418.70 0.0K
11:28 418.67 418.67 418.67 418.67 0.0K
11:29 418.68 418.68 418.68 418.68 0.0K
11:30 418.67 418.67 418.67 418.67 0.0K
11:31 418.62 418.62 418.62 418.62 0.0K
11:32 418.64 418.64 418.64 418.64 0.0K
11:33 418.60 418.60 418.60 418.60 0.0K
11:34 418.68 418.68 418.68 418.68 0.0K
11:35 418.74 418.74 418.74 418.74 0.0K
11:36 418.69 418.69 418.69 418.69 0.0K
11:37 418.73 418.73 418.73 418.73 0.0K
11:38 418.69 418.69 418.69 418.69 0.0K
11:39 418.68 418.68 418.68 418.68 0.0K
11:40 418.68 418.68 418.68 418.68 0.0K
11:41 418.69 418.69 418.69 418.69 0.0K
11:42 418.70 418.70 418.70 418.70 0.0K
11:43 418.69 418.69 418.69 418.69 0.0K
11:44 418.77 418.77 418.77 418.77 0.0K
11:45 418.80 418.80 418.80 418.80 0.0K
11:46 418.78 418.78 418.78 418.78 0.0K
11:47 418.71 418.71 418.71 418.71 0.0K
11:48 418.77 418.77 418.77 418.77 0.0K
11:49 418.74 418.74 418.74 418.74 0.0K
11:50 418.75 418.75 418.75 418.75 0.0K
11:51 418.80 418.80 418.80 418.80 0.0K
11:52 418.81 418.81 418.81 418.81 0.0K
11:53 418.83 418.83 418.83 418.83 0.0K
11:54 418.90 418.90 418.90 418.90 0.0K
11:55 418.87 418.87 418.87 418.87 0.0K
11:56 418.80 418.80 418.80 418.80 0.0K
11:57 418.75 418.75 418.75 418.75 0.0K
11:58 418.76 418.76 418.76 418.76 0.0K
11:59 418.73 418.73 418.73 418.73 0.0K
12:00 418.72 418.72 418.72 418.72 0.0K
12:01 418.64 418.64 418.64 418.64 0.0K
12:02 418.52 418.52 418.52 418.52 0.0K
12:03 418.45 418.45 418.45 418.45 0.0K
12:04 418.48 418.48 418.48 418.48 0.0K
12:05 418.52 418.52 418.52 418.52 0.0K
12:06 418.55 418.55 418.55 418.55 0.0K
12:07 418.64 418.64 418.64 418.64 0.0K
12:08 418.67 418.67 418.67 418.67 0.0K
12:09 418.66 418.66 418.66 418.66 0.0K
12:10 418.70 418.70 418.70 418.70 0.0K
12:11 418.71 418.71 418.71 418.71 0.0K
12:12 418.74 418.74 418.74 418.74 0.0K
12:13 418.74 418.74 418.74 418.74 0.0K
12:14 418.76 418.76 418.76 418.76 0.0K
12:15 418.83 418.83 418.83 418.83 0.0K
12:16 418.87 418.87 418.87 418.87 0.0K
12:17 418.83 418.83 418.83 418.83 0.0K
12:18 418.89 418.89 418.89 418.89 0.0K
12:19 418.90 418.90 418.90 418.90 0.0K
12:20 418.98 418.98 418.98 418.98 0.0K
12:21 418.98 418.98 418.98 418.98 0.0K
12:22 419.02 419.02 419.02 419.02 0.0K
12:23 418.94 418.94 418.94 418.94 0.0K
12:24 418.92 418.92 418.92 418.92 0.0K
12:25 418.91 418.91 418.91 418.91 0.0K
12:26 418.89 418.89 418.89 418.89 0.0K
12:27 418.83 418.83 418.83 418.83 0.0K
12:28 418.83 418.83 418.83 418.83 0.0K
12:29 418.78 418.78 418.78 418.78 0.0K
12:30 418.74 418.74 418.74 418.74 0.0K
12:31 418.81 418.81 418.81 418.81 0.0K
12:32 418.82 418.82 418.82 418.82 0.0K
12:33 418.77 418.77 418.77 418.77 0.0K
12:34 418.67 418.67 418.67 418.67 0.0K
12:35 418.70 418.70 418.70 418.70 0.0K
12:36 418.64 418.64 418.64 418.64 0.0K
12:37 418.59 418.59 418.59 418.59 0.0K
12:38 418.62 418.62 418.62 418.62 0.0K
12:39 418.60 418.60 418.60 418.60 0.0K
12:40 418.64 418.64 418.64 418.64 0.0K
12:41 418.71 418.71 418.71 418.71 0.0K
12:42 418.63 418.63 418.63 418.63 0.0K
12:43 418.64 418.64 418.64 418.64 0.0K
12:44 418.64 418.64 418.64 418.64 0.0K
12:45 418.66 418.66 418.66 418.66 0.0K
12:46 418.74 418.74 418.74 418.74 0.0K
12:47 418.80 418.80 418.80 418.80 0.0K
12:48 418.81 418.81 418.81 418.81 0.0K
12:49 418.82 418.82 418.82 418.82 0.0K
12:50 418.84 418.84 418.84 418.84 0.0K
12:51 418.83 418.83 418.83 418.83 0.0K
12:52 418.89 418.89 418.89 418.89 0.0K
12:53 418.88 418.88 418.88 418.88 0.0K
12:54 418.89 418.89 418.89 418.89 0.0K
12:55 418.88 418.88 418.88 418.88 0.0K
12:56 418.83 418.83 418.83 418.83 0.0K
12:57 418.70 418.70 418.70 418.70 0.0K
12:58 418.69 418.69 418.69 418.69 0.0K
12:59 418.69 418.69 418.69 418.69 0.0K
13:00 418.69 418.69 418.69 418.69 0.0K
13:01 418.67 418.67 418.67 418.67 0.0K
13:02 418.68 418.68 418.68 418.68 0.0K
13:03 418.64 418.64 418.64 418.64 0.0K
13:04 418.64 418.64 418.64 418.64 0.0K
13:05 418.62 418.62 418.62 418.62 0.0K
13:06 418.64 418.64 418.64 418.64 0.0K
13:07 418.67 418.67 418.67 418.67 0.0K
13:08 418.59 418.59 418.59 418.59 0.0K
13:09 418.57 418.57 418.57 418.57 0.0K
13:10 418.54 418.54 418.54 418.54 0.0K
13:11 418.51 418.51 418.51 418.51 0.0K
13:12 418.41 418.41 418.41 418.41 0.0K
13:13 418.39 418.39 418.39 418.39 0.0K
13:14 418.34 418.34 418.34 418.34 0.0K
13:15 418.35 418.35 418.35 418.35 0.0K
13:16 418.30 418.30 418.30 418.30 0.0K
13:17 418.21 418.21 418.21 418.21 0.0K
13:18 418.17 418.17 418.17 418.17 0.0K
13:19 418.18 418.18 418.18 418.18 0.0K
13:20 418.15 418.15 418.15 418.15 0.0K
13:21 418.14 418.14 418.14 418.14 0.0K
13:22 418.16 418.16 418.16 418.16 0.0K
13:23 418.12 418.12 418.12 418.12 0.0K
13:24 418.10 418.10 418.10 418.10 0.0K
13:25 418.08 418.08 418.08 418.08 0.0K
13:26 418.01 418.01 418.01 418.01 0.0K
13:27 417.94 417.94 417.94 417.94 0.0K
13:28 417.89 417.89 417.89 417.89 0.0K
13:29 417.86 417.86 417.86 417.86 0.0K
13:30 417.86 417.86 417.86 417.86 0.0K
13:31 417.85 417.85 417.85 417.85 0.0K
13:32 417.85 417.85 417.85 417.85 0.0K
13:33 417.85 417.85 417.85 417.85 0.0K
13:34 417.74 417.74 417.74 417.74 0.0K
13:35 417.76 417.76 417.76 417.76 0.0K
13:36 417.71 417.71 417.71 417.71 0.0K
13:37 417.72 417.72 417.72 417.72 0.0K
13:38 417.72 417.72 417.72 417.72 0.0K
13:39 417.73 417.73 417.73 417.73 0.0K
13:40 417.75 417.75 417.75 417.75 0.0K
13:41 417.77 417.77 417.77 417.77 0.0K
13:42 417.59 417.59 417.59 417.59 0.0K
13:43 417.59 417.59 417.59 417.59 0.0K
13:44 417.62 417.62 417.62 417.62 0.0K
13:45 417.63 417.63 417.63 417.63 0.0K
13:46 417.63 417.63 417.63 417.63 0.0K
13:47 417.64 417.64 417.64 417.64 0.0K
13:48 417.59 417.59 417.59 417.59 0.0K
13:49 417.49 417.49 417.49 417.49 0.0K
13:50 417.35 417.35 417.35 417.35 0.0K
13:51 417.25 417.25 417.25 417.25 0.0K
13:52 417.32 417.32 417.32 417.32 0.0K
13:53 417.31 417.31 417.31 417.31 0.0K
13:54 417.29 417.29 417.29 417.29 0.0K
13:55 417.43 417.43 417.43 417.43 0.0K
13:56 417.49 417.49 417.49 417.49 0.0K
13:57 417.55 417.55 417.55 417.55 0.0K
13:58 417.54 417.54 417.54 417.54 0.0K
13:59 417.60 417.60 417.60 417.60 0.0K
14:00 417.67 417.67 417.67 417.67 0.0K
14:01 417.63 417.63 417.63 417.63 0.0K
14:02 417.65 417.65 417.65 417.65 0.0K
14:03 417.65 417.65 417.65 417.65 0.0K
14:04 417.76 417.76 417.76 417.76 0.0K
14:05 417.92 417.92 417.92 417.92 0.0K
14:06 417.82 417.82 417.82 417.82 0.0K
14:07 417.78 417.78 417.78 417.78 0.0K
14:08 417.76 417.76 417.76 417.76 0.0K
14:09 417.74 417.74 417.74 417.74 0.0K
14:10 417.82 417.82 417.82 417.82 0.0K
14:11 417.78 417.78 417.78 417.78 0.0K
14:12 417.72 417.72 417.72 417.72 0.0K
14:13 417.76 417.76 417.76 417.76 0.0K
14:14 417.84 417.84 417.84 417.84 0.0K
14:15 417.82 417.82 417.82 417.82 0.0K
14:16 417.73 417.73 417.73 417.73 0.0K
14:17 417.68 417.68 417.68 417.68 0.0K
14:18 417.62 417.62 417.62 417.62 0.0K
14:19 417.64 417.64 417.64 417.64 0.0K
14:20 417.62 417.62 417.62 417.62 0.0K
14:21 417.60 417.60 417.60 417.60 0.0K
14:22 417.67 417.67 417.67 417.67 0.0K
14:23 417.74 417.74 417.74 417.74 0.0K
14:24 417.79 417.79 417.79 417.79 0.0K
14:25 417.94 417.94 417.94 417.94 0.0K
14:26 417.95 417.95 417.95 417.95 0.0K
14:27 417.90 417.90 417.90 417.90 0.0K
14:28 417.90 417.90 417.90 417.90 0.0K
14:29 417.92 417.92 417.92 417.92 0.0K
14:30 417.93 417.93 417.93 417.93 0.0K
14:31 417.97 417.97 417.97 417.97 0.0K
14:32 417.77 417.77 417.77 417.77 0.0K
14:33 417.75 417.75 417.75 417.75 0.0K
14:34 417.81 417.81 417.81 417.81 0.0K
14:35 417.76 417.76 417.76 417.76 0.0K
14:36 417.76 417.76 417.76 417.76 0.0K
14:37 417.86 417.86 417.86 417.86 0.0K
14:38 417.81 417.81 417.81 417.81 0.0K
14:39 417.79 417.79 417.79 417.79 0.0K
14:40 417.82 417.82 417.82 417.82 0.0K
14:41 417.86 417.86 417.86 417.86 0.0K
14:42 417.92 417.92 417.92 417.92 0.0K
14:43 417.72 417.72 417.72 417.72 0.0K
14:44 417.62 417.62 417.62 417.62 0.0K
14:45 417.41 417.41 417.41 417.41 0.0K
14:46 417.36 417.36 417.36 417.36 0.0K
14:47 417.38 417.38 417.38 417.38 0.0K
14:48 417.46 417.46 417.46 417.46 0.0K
14:49 417.39 417.39 417.39 417.39 0.0K
14:50 417.32 417.32 417.32 417.32 0.0K
14:51 417.26 417.26 417.26 417.26 0.0K
14:52 417.23 417.23 417.23 417.23 0.0K
14:53 417.20 417.20 417.20 417.20 0.0K
14:54 417.13 417.13 417.13 417.13 0.0K
14:55 417.12 417.12 417.12 417.12 0.0K
14:56 417.18 417.18 417.18 417.18 0.0K
14:57 417.15 417.15 417.15 417.15 0.0K
14:58 417.17 417.17 417.17 417.17 0.0K
14:59 417.24 417.24 417.24 417.24 0.0K
15:00 417.22 417.22 417.22 417.22 0.0K
15:01 417.31 417.31 417.31 417.31 0.0K
15:02 417.21 417.21 417.21 417.21 0.0K
15:03 417.22 417.22 417.22 417.22 0.0K
15:04 417.24 417.24 417.24 417.24 0.0K
15:05 417.18 417.18 417.18 417.18 0.0K
15:06 417.17 417.17 417.17 417.17 0.0K
15:07 417.22 417.22 417.22 417.22 0.0K
15:08 417.21 417.21 417.21 417.21 0.0K
15:09 417.29 417.29 417.29 417.29 0.0K
15:10 417.19 417.19 417.19 417.19 0.0K
15:11 417.37 417.37 417.37 417.37 0.0K
15:12 417.40 417.40 417.40 417.40 0.0K
15:13 417.38 417.38 417.38 417.38 0.0K
15:14 417.35 417.35 417.35 417.35 0.0K
15:15 417.28 417.28 417.28 417.28 0.0K
15:16 417.35 417.35 417.35 417.35 0.0K
15:17 417.30 417.30 417.30 417.30 0.0K
15:18 417.23 417.23 417.23 417.23 0.0K
15:19 417.17 417.17 417.17 417.17 0.0K
15:20 417.24 417.24 417.24 417.24 0.0K
15:21 417.24 417.24 417.24 417.24 0.0K
15:22 417.31 417.31 417.31 417.31 0.0K
15:23 417.29 417.29 417.29 417.29 0.0K
15:24 417.33 417.33 417.33 417.33 0.0K
15:25 417.32 417.32 417.32 417.32 0.0K
15:26 417.32 417.32 417.32 417.32 0.0K
15:27 417.31 417.31 417.31 417.31 0.0K
15:28 417.24 417.24 417.24 417.24 0.0K
15:29 417.12 417.12 417.12 417.12 0.0K
15:30 417.11 417.11 417.11 417.11 0.0K
15:31 417.38 417.38 417.38 417.38 0.0K
15:32 417.65 417.65 417.65 417.65 0.0K
15:33 417.73 417.73 417.73 417.73 0.0K
15:34 417.81 417.81 417.81 417.81 0.0K
15:35 417.95 417.95 417.95 417.95 0.0K
15:36 417.94 417.94 417.94 417.94 0.0K
15:37 417.98 417.98 417.98 417.98 0.0K
15:38 418.01 418.01 418.01 418.01 0.0K
15:39 417.97 417.97 417.97 417.97 0.0K
15:40 418.13 418.13 418.13 418.13 0.0K
15:41 418.08 418.08 418.08 418.08 0.0K
15:42 418.03 418.03 418.03 418.03 0.0K
15:43 418.08 418.08 418.08 418.08 0.0K
15:44 417.69 417.69 417.69 417.69 0.0K
15:45 417.66 417.66 417.66 417.66 0.0K
15:46 417.52 417.52 417.52 417.52 0.0K
15:47 417.50 417.50 417.50 417.50 0.0K
15:48 417.40 417.40 417.40 417.40 0.0K
15:49 417.33 417.33 417.33 417.33 0.0K
15:50 417.20 417.20 417.20 417.20 0.0K
15:51 417.21 417.21 417.21 417.21 0.0K
15:52 416.86 416.86 416.86 416.86 0.0K
15:53 416.84 416.84 416.84 416.84 0.0K
15:54 416.90 416.90 416.90 416.90 0.0K
15:55 416.85 416.85 416.85 416.85 0.0K
15:56 416.88 416.88 416.88 416.88 0.0K
15:57 416.82 416.82 416.82 416.82 0.0K
15:58 416.79 416.79 416.79 416.79 0.0K
15:59 416.77 416.77 416.77 416.77 0.0K
16:00 416.74 416.74 416.74 416.74 0.0K
16:01 416.64 416.64 416.64 416.64 0.0K
16:02 416.56 416.56 416.56 416.56 0.0K
16:03 416.54 416.54 416.54 416.54 0.0K
16:04 416.53 416.53 416.53 416.53 0.0K
16:05 416.52 416.52 416.52 416.52 0.0K
16:06 416.54 416.54 416.54 416.54 0.0K
16:07 416.54 416.54 416.54 416.54 0.0K
16:08 416.55 416.55 416.55 416.55 0.0K
16:09 416.47 416.47 416.47 416.47 0.0K
16:10 416.51 416.51 416.51 416.51 0.0K
16:11 416.52 416.52 416.52 416.52 0.0K
16:12 416.56 416.56 416.56 416.56 0.0K
16:13 416.55 416.55 416.55 416.55 0.0K
16:14 416.65 416.65 416.65 416.65 0.0K
16:15 416.82 416.82 416.82 416.82 0.0K
16:16 416.84 416.84 416.84 416.84 0.0K
16:17 416.72 416.72 416.72 416.72 0.0K
16:18 416.93 416.93 416.93 416.93 0.0K
16:19 416.96 416.96 416.96 416.96 0.0K
16:20 417.05 417.05 417.05 417.05 0.0K
16:21 416.99 416.99 416.99 416.99 0.0K
16:22 416.78 416.78 416.78 416.78 0.0K
16:23 416.81 416.81 416.81 416.81 0.0K
16:24 416.79 416.79 416.79 416.79 0.0K
16:25 416.79 416.79 416.79 416.79 0.0K
16:26 416.76 416.76 416.76 416.76 0.0K
16:27 416.84 416.84 416.84 416.84 0.0K
16:28 416.87 416.87 416.87 416.87 0.0K
16:29 416.93 416.93 416.93 416.93 0.0K
16:30 416.97 416.97 416.97 416.97 0.0K
16:31 417.00 417.00 417.00 417.00 0.0K
16:32 417.08 417.08 417.08 417.08 0.0K
16:33 417.03 417.03 417.03 417.03 0.0K
16:34 417.02 417.02 417.02 417.02 0.0K
16:35 417.03 417.03 417.03 417.03 0.0K
16:36 417.15 417.15 417.15 417.15 0.0K
16:37 417.14 417.14 417.14 417.14 0.0K
16:38 417.24 417.24 417.24 417.24 0.0K
16:39 417.26 417.26 417.26 417.26 0.0K
16:40 417.33 417.33 417.33 417.33 0.0K
16:41 417.42 417.42 417.42 417.42 0.0K
16:42 417.39 417.39 417.39 417.39 0.0K
16:43 417.38 417.38 417.38 417.38 0.0K
16:44 417.39 417.39 417.39 417.39 0.0K
16:45 417.36 417.36 417.36 417.36 0.0K
16:46 417.29 417.29 417.29 417.29 0.0K
16:47 417.31 417.31 417.31 417.31 0.0K
16:48 417.22 417.22 417.22 417.22 0.0K
16:49 417.32 417.32 417.32 417.32 0.0K
16:50 417.31 417.31 417.31 417.31 0.0K
16:51 417.31 417.31 417.31 417.31 0.0K
16:52 417.38 417.38 417.38 417.38 0.0K
16:53 417.42 417.42 417.42 417.42 0.0K
16:54 417.34 417.34 417.34 417.34 0.0K
16:55 417.24 417.24 417.24 417.24 0.0K
16:56 417.14 417.14 417.14 417.14 0.0K
16:57 417.13 417.13 417.13 417.13 0.0K
16:58 417.14 417.14 417.14 417.14 0.0K
16:59 417.15 417.15 417.15 417.15 0.0K
17:00 417.01 417.01 417.01 417.01 0.0K
17:01 416.99 416.99 416.99 416.99 0.0K
17:02 416.90 416.90 416.90 416.90 0.0K
17:03 417.02 417.02 417.02 417.02 0.0K
17:04 417.02 417.02 417.02 417.02 0.0K
17:05 416.97 416.97 416.97 416.97 0.0K
17:06 416.97 416.97 416.97 416.97 0.0K
17:07 416.90 416.90 416.90 416.90 0.0K
17:08 416.89 416.89 416.89 416.89 0.0K
17:09 416.97 416.97 416.97 416.97 0.0K
17:10 416.99 416.99 416.99 416.99 0.0K
17:11 417.01 417.01 417.01 417.01 0.0K
17:12 416.89 416.89 416.89 416.89 0.0K
17:13 416.95 416.95 416.95 416.95 0.0K
17:14 416.96 416.96 416.96 416.96 0.0K
17:15 416.83 416.83 416.83 416.83 0.0K
17:16 416.77 416.77 416.77 416.77 0.0K
17:17 416.75 416.75 416.75 416.75 0.0K
17:18 416.76 416.76 416.76 416.76 0.0K
17:19 416.69 416.69 416.69 416.69 0.0K
17:20 416.69 416.69 416.69 416.69 0.0K
17:21 416.78 416.78 416.78 416.78 0.0K
17:22 416.78 416.78 416.78 416.78 0.0K
17:23 416.83 416.83 416.83 416.83 0.0K
17:24 416.89 416.89 416.89 416.89 0.0K
17:25 416.95 416.95 416.95 416.95 0.0K
17:30 416.72 416.72 416.72 416.72 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 414.82 419.84 413.95 419.51 0.0M
2025-09-30 413.04 413.60 410.84 413.60 0.0M
2025-09-29 414.06 414.94 411.80 413.82 0.0M
2025-09-28 412.38 414.20 410.71 412.83 0.0M
2025-09-26 412.38 414.20 410.71 412.83 0.0M
2025-09-25 416.60 416.60 411.60 411.60 0.0M
2025-09-24 419.42 419.42 416.47 416.72 0.0M
2025-09-23 418.90 422.44 418.51 420.42 0.0M
2025-09-22 419.35 419.57 416.19 417.70 0.0M
2025-09-21 421.20 422.21 418.97 418.98 0.0M
2025-09-19 421.20 422.21 418.97 418.98 0.0M
2025-09-18 419.07 423.05 419.07 420.89 0.0M
2025-09-17 418.63 419.58 417.46 417.47 0.0M
2025-09-16 420.04 421.15 416.84 416.90 0.0M
2025-09-15 419.11 422.32 418.55 419.77 0.0M
2025-09-12 417.94 419.30 416.34 417.67 0.0M
2025-09-11 416.53 418.14 414.72 417.09 0.0M
2025-09-10 415.59 418.35 415.51 417.17 0.0M
2025-09-09 415.48 417.14 413.23 414.17 0.0M
2025-09-08 416.13 416.35 413.71 415.53 0.0M
2025-09-05 414.20 417.41 413.71 414.80 0.0M
2025-09-04 411.84 413.18 411.10 412.11 0.0M
2025-09-03 411.28 412.90 409.40 411.77 0.0M
2025-09-02 417.35 417.85 409.33 409.33 0.0M
2025-09-01 415.13 418.12 415.13 417.21 0.0M
2025-08-29 415.00 416.06 413.23 413.25 0.0M
2025-08-28 417.41 419.16 415.84 416.25 0.0M
2025-08-27 416.69 417.27 414.79 415.86 0.0M
2025-08-26 417.26 417.26 415.58 415.68 0.0M
2025-08-25 420.80 421.08 419.03 419.21 0.0M
2025-08-22 414.95 421.79 414.95 421.79 0.0M
2025-08-21 414.34 415.21 413.50 414.95 0.0M
2025-08-20 413.90 415.90 413.36 414.60 0.0M
2025-08-19 411.80 415.95 411.80 415.43 0.0M
2025-08-18 411.12 411.61 409.74 411.05 0.0M
2025-08-15 410.63 411.55 408.90 409.11 0.0M
2025-08-14 408.01 409.47 407.62 408.50 0.0M
2025-08-13 408.77 409.29 406.62 407.76 0.0M
2025-08-12 406.74 407.66 404.38 407.53 0.0M
2025-08-11 410.73 410.73 404.92 404.95 0.0M
2025-08-08 408.40 409.77 407.64 408.60 0.0M
2025-08-07 400.78 408.68 400.38 406.60 0.0M
2025-08-06 403.86 404.84 398.77 399.28 0.0M
2025-08-05 402.86 403.49 401.74 402.08 0.0M
2025-08-04 400.80 401.48 399.65 401.05 0.0M
2025-08-01 399.28 400.07 396.90 398.09 0.0M
2025-07-31 410.49 411.04 404.91 404.91 0.0M
2025-07-30 412.78 414.17 409.68 410.37 0.0M
2025-07-29 424.86 427.17 412.35 413.93 0.0M
2025-07-28 431.81 432.16 424.02 424.89 0.0M
2025-07-25 424.33 426.51 423.32 426.51 0.0M
2025-07-24 424.94 427.67 424.52 424.88 0.0M
2025-07-23 418.46 422.89 418.46 422.64 0.0M
2025-07-22 414.42 414.66 411.46 414.39 0.0M
2025-07-21 414.20 416.19 413.79 414.56 0.0M
2025-07-18 416.30 417.97 412.86 413.44 0.0M
2025-07-17 412.96 415.97 412.96 414.38 0.0M
2025-07-16 412.82 414.43 411.37 411.57 0.0M
2025-07-15 416.70 418.54 414.34 414.34 0.0M
2025-07-14 415.36 416.02 414.70 416.01 0.0M
2025-07-11 423.64 423.83 418.66 418.77 0.0M
2025-07-10 419.96 424.99 419.85 424.99 0.0M
2025-07-09 417.47 419.88 415.95 418.53 0.0M
2025-07-08 415.47 417.10 413.51 417.10 0.0M
2025-07-07 414.45 416.32 413.60 415.42 0.0M
2025-07-04 413.16 415.02 411.19 414.68 0.0M
2025-07-03 414.90 416.68 414.35 414.97 0.0M
2025-07-02 413.14 415.00 411.95 413.59 0.0M
2025-07-01 412.66 412.75 407.63 411.08 0.0M
2025-06-30 416.97 416.97 410.94 411.22 0.0M
2025-06-27 410.41 415.42 410.41 414.89 0.0M
2025-06-26 409.26 410.68 407.33 408.05 0.0M
2025-06-25 412.12 413.78 408.32 408.54 0.0M
2025-06-24 413.50 415.05 410.97 411.38 0.0M
2025-06-23 408.58 409.45 404.16 406.51 0.0M
2025-06-20 413.94 413.94 410.03 410.07 0.0M
2025-06-19 412.01 415.34 411.94 413.44 0.0M
2025-06-18 416.60 417.77 413.33 414.73 0.0M
2025-06-17 420.02 421.03 417.30 418.07 0.0M
2025-06-16 422.01 424.38 421.47 423.05 0.0M
2025-06-13 421.69 425.05 421.09 421.52 0.0M
2025-06-12 426.38 427.55 423.44 426.33 0.0M
2025-06-11 429.49 430.18 427.29 427.95 0.0M
2025-06-10 426.98 429.87 426.21 429.87 0.0M
2025-06-09 426.13 427.20 425.58 425.95 0.0M
2025-06-07 424.12 425.38 425.38 425.38 0.0M
2025-06-06 424.12 425.82 424.12 425.38 0.0M
2025-06-05 422.49 424.58 421.87 423.75 0.0M
2025-06-04 420.11 422.97 419.64 422.53 0.0M
2025-06-03 420.56 420.78 415.30 417.35 0.0M
2025-06-02 418.83 421.36 417.19 419.78 0.0M
2025-05-30 419.13 421.27 417.91 418.45 0.0M
2025-05-29 419.68 420.59 419.66 420.47 0.0M
2025-05-28 421.80 422.63 419.63 419.72 0.0M
2025-05-27 421.92 424.72 420.75 421.92 0.0M
2025-05-26 421.50 423.26 421.03 422.29 0.0M
2025-05-23 420.06 422.63 409.72 416.39 0.0M
2025-05-22 423.44 423.48 416.85 418.58 0.0M
2025-05-21 424.76 426.94 422.18 426.68 0.0M
2025-05-20 424.39 427.54 422.92 426.67 0.0M
2025-05-19 419.13 422.40 416.99 422.17 0.0M
2025-05-16 422.94 424.79 418.64 420.14 0.0M
2025-05-15 415.84 421.06 415.84 420.69 0.0M
2025-05-14 419.59 421.74 417.60 418.09 0.0M
2025-05-13 419.41 421.84 419.26 419.40 0.0M
2025-05-12 409.65 418.85 409.65 418.66 0.0M
2025-05-09 408.49 411.10 407.79 408.81 0.0M
2025-05-08 406.29 409.87 404.33 406.01 0.0M
2025-05-07 405.74 409.57 404.88 405.94 0.0M
2025-05-06 410.30 410.30 404.76 406.91 0.0M
2025-05-05 411.51 411.75 409.38 410.81 0.0M
2025-05-02 406.23 411.22 406.12 410.69 0.0M
2025-05-01 403.67 405.00 402.39 402.60 0.0M
2025-04-30 396.56 403.01 396.56 402.16 0.0M
2025-04-29 393.85 396.40 392.86 395.06 0.0M
2025-04-28 393.19 396.12 391.56 394.50 0.0M
2025-04-25 393.82 394.33 390.36 391.87 0.0M
2025-04-24 388.32 392.11 386.59 391.77 0.0M
2025-04-23 388.57 393.52 387.70 391.36 0.0M
2025-04-22 384.67 384.67 377.80 383.21 0.0M
2025-04-17 383.34 385.35 381.41 385.16 0.0M
2025-04-16 381.87 383.41 379.43 383.41 0.0M
2025-04-15 382.80 387.09 382.54 386.15 0.0M
2025-04-14 377.92 382.63 376.36 381.91 0.0M
2025-04-11 369.92 370.68 362.27 367.89 0.0M
2025-04-10 360.36 389.90 359.98 370.07 0.0M
2025-04-09 358.93 360.52 349.51 353.35 0.0M
2025-04-08 369.29 374.72 364.52 371.13 0.0M
2025-04-07 366.20 378.28 347.32 363.12 0.0M
2025-04-04 394.39 395.88 371.78 375.19 0.0M
2025-04-03 403.26 406.78 398.15 399.31 0.0M
2025-04-02 410.88 411.33 405.60 410.47 0.0M
2025-04-01 412.09 414.27 410.10 413.29 0.0M
2025-03-31 412.34 412.34 406.47 407.98 0.0M
2025-03-28 417.99 420.22 414.03 415.67 0.0M
2025-03-27 420.30 420.46 416.26 418.10 0.0M
2025-03-26 428.29 428.30 422.26 422.61 0.0M
2025-03-25 426.97 430.10 424.87 427.55 0.0M
2025-03-24 428.68 428.68 423.21 425.62 0.0M
2025-03-21 431.07 431.07 424.94 426.19 0.0M
2025-03-20 431.42 432.97 426.64 431.02 0.0M
2025-03-19 431.81 432.66 430.23 431.72 0.0M
2025-03-18 432.04 435.87 430.91 432.40 0.0M
2025-03-17 427.96 431.47 427.73 430.24 0.0M
2025-03-14 421.92 427.02 421.73 426.96 0.0M
2025-03-13 420.96 424.12 419.44 420.27 0.0M
2025-03-12 425.36 426.63 418.65 421.33 0.0M
2025-03-11 432.31 432.73 422.58 422.88 0.0M
2025-03-10 441.33 442.05 430.31 431.31 0.0M
2025-03-07 437.68 440.76 435.16 440.14 0.0M
2025-03-06 444.53 445.12 436.85 440.82 0.0M
2025-03-05 437.07 443.75 437.07 441.45 0.0M
2025-03-04 442.71 442.71 432.22 432.22 0.0M
2025-03-03 443.91 447.33 441.85 445.83 0.0M
2025-02-28 441.04 443.38 438.85 442.84 0.0M
2025-02-27 444.97 446.05 442.55 443.67 0.0M
2025-02-26 446.65 449.70 446.65 447.87 0.0M
2025-02-25 442.41 448.20 442.41 446.09 0.0M
2025-02-24 444.71 444.76 440.44 442.34 0.0M
2025-02-21 440.08 444.52 440.08 442.96 0.0M
2025-02-20 438.14 440.24 438.03 438.79 0.0M
2025-02-19 440.96 442.41 435.99 437.38 0.0M
2025-02-18 438.85 441.69 437.36 441.50 0.0M
2025-02-17 434.52 437.67 434.40 437.37 0.0M
2025-02-14 435.25 435.91 433.26 433.53 0.0M
2025-02-13 432.64 434.41 430.47 434.41 0.0M
2025-02-12 432.32 433.10 428.81 430.16 0.0M
2025-02-11 431.32 432.98 430.89 432.60 0.0M
2025-02-10 431.26 433.36 431.02 432.80 0.0M
2025-02-07 433.11 435.69 430.75 431.21 0.0M
2025-02-06 428.21 433.68 427.42 433.46 0.0M
2025-02-05 421.68 426.09 421.52 426.09 0.0M
2025-02-04 421.22 422.16 417.16 422.16 0.0M
2025-02-03 417.22 421.20 414.90 420.79 0.0M
2025-01-31 427.91 428.04 425.63 425.69 0.0M
2025-01-30 424.27 426.20 424.03 426.02 0.0M
2025-01-29 423.24 426.23 423.24 423.88 0.0M
2025-01-28 423.23 424.68 421.38 421.38 0.0M
2025-01-27 421.34 422.94 418.53 422.79 0.0M
2025-01-24 422.59 430.11 422.08 424.32 0.0M
2025-01-23 418.89 420.86 416.76 420.86 0.0M
2025-01-22 418.96 420.85 417.01 417.83 0.0M
2025-01-21 411.68 416.39 410.77 416.39 0.0M
2025-01-20 412.83 414.26 410.81 411.02 0.0M
2025-01-17 414.35 414.94 412.39 413.53 0.0M
2025-01-16 414.15 414.33 411.87 413.56 0.0M
2025-01-15 404.09 413.00 404.09 412.92 0.0M
2025-01-14 408.76 409.33 404.26 404.70 0.0M
2025-01-13 408.60 408.61 405.08 406.07 0.0M
2025-01-10 413.27 414.55 410.37 410.50 0.0M
2025-01-09 410.79 413.30 410.24 413.03 0.0M
2025-01-08 411.96 414.95 409.95 411.49 0.0M
2025-01-07 413.48 415.00 410.89 412.19 0.0M
2025-01-06 414.52 414.52 411.99 412.43 0.0M
2025-01-03 415.49 415.53 413.39 415.18 0.0M
2025-01-02 410.89 415.93 410.89 415.86 0.0M