OMX Nordic SEK GI (OMXNORSEKGI)

OMXNORSEKGI
🏛️ Schweden →
490.06
Letzte Aktualisierung: 2025-09-28
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:01 498.21 498.21 498.21 498.21 0.0K
09:02 498.25 498.25 498.25 498.25 0.0K
09:03 498.52 498.52 498.52 498.52 0.0K
09:04 498.58 498.58 498.58 498.58 0.0K
09:05 498.31 498.31 498.31 498.31 0.0K
09:06 498.05 498.05 498.05 498.05 0.0K
09:07 498.09 498.09 498.09 498.09 0.0K
09:08 498.13 498.13 498.13 498.13 0.0K
09:09 498.14 498.14 498.14 498.14 0.0K
09:10 498.03 498.03 498.03 498.03 0.0K
09:11 498.36 498.36 498.36 498.36 0.0K
09:12 498.68 498.68 498.68 498.68 0.0K
09:13 498.84 498.84 498.84 498.84 0.0K
09:14 498.85 498.85 498.85 498.85 0.0K
09:15 499.00 499.00 499.00 499.00 0.0K
09:16 498.65 498.65 498.65 498.65 0.0K
09:17 498.92 498.92 498.92 498.92 0.0K
09:18 499.14 499.14 499.14 499.14 0.0K
09:19 499.23 499.23 499.23 499.23 0.0K
09:20 499.42 499.42 499.42 499.42 0.0K
09:21 499.61 499.61 499.61 499.61 0.0K
09:22 499.69 499.69 499.69 499.69 0.0K
09:23 499.70 499.70 499.70 499.70 0.0K
09:24 499.88 499.88 499.88 499.88 0.0K
09:25 499.90 499.90 499.90 499.90 0.0K
09:26 499.82 499.82 499.82 499.82 0.0K
09:27 499.77 499.77 499.77 499.77 0.0K
09:28 499.88 499.88 499.88 499.88 0.0K
09:29 499.97 499.97 499.97 499.97 0.0K
09:30 500.45 500.45 500.45 500.45 0.0K
09:31 499.44 499.44 499.44 499.44 0.0K
09:32 499.81 499.81 499.81 499.81 0.0K
09:33 500.14 500.14 500.14 500.14 0.0K
09:34 500.20 500.20 500.20 500.20 0.0K
09:35 500.27 500.27 500.27 500.27 0.0K
09:36 500.48 500.48 500.48 500.48 0.0K
09:37 500.84 500.84 500.84 500.84 0.0K
09:38 500.72 500.72 500.72 500.72 0.0K
09:39 500.71 500.71 500.71 500.71 0.0K
09:40 500.78 500.78 500.78 500.78 0.0K
09:41 500.76 500.76 500.76 500.76 0.0K
09:42 500.73 500.73 500.73 500.73 0.0K
09:43 500.70 500.70 500.70 500.70 0.0K
09:44 500.66 500.66 500.66 500.66 0.0K
09:45 500.45 500.45 500.45 500.45 0.0K
09:46 500.50 500.50 500.50 500.50 0.0K
09:47 500.50 500.50 500.50 500.50 0.0K
09:48 500.65 500.65 500.65 500.65 0.0K
09:49 500.74 500.74 500.74 500.74 0.0K
09:50 500.67 500.67 500.67 500.67 0.0K
09:51 500.78 500.78 500.78 500.78 0.0K
09:52 500.85 500.85 500.85 500.85 0.0K
09:53 500.70 500.70 500.70 500.70 0.0K
09:54 500.71 500.71 500.71 500.71 0.0K
09:55 500.63 500.63 500.63 500.63 0.0K
09:56 500.56 500.56 500.56 500.56 0.0K
09:57 500.60 500.60 500.60 500.60 0.0K
09:58 500.49 500.49 500.49 500.49 0.0K
09:59 500.59 500.59 500.59 500.59 0.0K
10:00 500.58 500.58 500.58 500.58 0.0K
10:01 500.59 500.59 500.59 500.59 0.0K
10:02 500.62 500.62 500.62 500.62 0.0K
10:03 500.39 500.39 500.39 500.39 0.0K
10:04 500.30 500.30 500.30 500.30 0.0K
10:05 500.19 500.19 500.19 500.19 0.0K
10:06 500.06 500.06 500.06 500.06 0.0K
10:07 499.93 499.93 499.93 499.93 0.0K
10:08 500.07 500.07 500.07 500.07 0.0K
10:09 500.22 500.22 500.22 500.22 0.0K
10:10 500.13 500.13 500.13 500.13 0.0K
10:11 500.07 500.07 500.07 500.07 0.0K
10:12 500.08 500.08 500.08 500.08 0.0K
10:13 500.09 500.09 500.09 500.09 0.0K
10:14 500.21 500.21 500.21 500.21 0.0K
10:15 500.24 500.24 500.24 500.24 0.0K
10:16 500.31 500.31 500.31 500.31 0.0K
10:17 500.43 500.43 500.43 500.43 0.0K
10:18 500.51 500.51 500.51 500.51 0.0K
10:19 500.40 500.40 500.40 500.40 0.0K
10:20 500.13 500.13 500.13 500.13 0.0K
10:21 500.35 500.35 500.35 500.35 0.0K
10:22 500.45 500.45 500.45 500.45 0.0K
10:23 500.47 500.47 500.47 500.47 0.0K
10:24 500.56 500.56 500.56 500.56 0.0K
10:25 500.49 500.49 500.49 500.49 0.0K
10:26 500.48 500.48 500.48 500.48 0.0K
10:27 500.45 500.45 500.45 500.45 0.0K
10:28 500.42 500.42 500.42 500.42 0.0K
10:29 500.41 500.41 500.41 500.41 0.0K
10:30 500.29 500.29 500.29 500.29 0.0K
10:31 499.96 499.96 499.96 499.96 0.0K
10:32 499.81 499.81 499.81 499.81 0.0K
10:33 499.56 499.56 499.56 499.56 0.0K
10:34 499.66 499.66 499.66 499.66 0.0K
10:35 499.67 499.67 499.67 499.67 0.0K
10:36 499.71 499.71 499.71 499.71 0.0K
10:37 499.76 499.76 499.76 499.76 0.0K
10:38 499.98 499.98 499.98 499.98 0.0K
10:39 499.97 499.97 499.97 499.97 0.0K
10:40 499.93 499.93 499.93 499.93 0.0K
10:41 499.91 499.91 499.91 499.91 0.0K
10:42 499.80 499.80 499.80 499.80 0.0K
10:43 499.79 499.79 499.79 499.79 0.0K
10:44 499.77 499.77 499.77 499.77 0.0K
10:45 499.82 499.82 499.82 499.82 0.0K
10:46 499.90 499.90 499.90 499.90 0.0K
10:47 499.99 499.99 499.99 499.99 0.0K
10:48 500.12 500.12 500.12 500.12 0.0K
10:49 500.04 500.04 500.04 500.04 0.0K
10:50 500.13 500.13 500.13 500.13 0.0K
10:51 500.16 500.16 500.16 500.16 0.0K
10:52 500.03 500.03 500.03 500.03 0.0K
10:53 499.93 499.93 499.93 499.93 0.0K
10:54 500.06 500.06 500.06 500.06 0.0K
10:55 500.04 500.04 500.04 500.04 0.0K
10:56 500.04 500.04 500.04 500.04 0.0K
10:57 500.10 500.10 500.10 500.10 0.0K
10:58 500.18 500.18 500.18 500.18 0.0K
10:59 500.15 500.15 500.15 500.15 0.0K
11:00 500.04 500.04 500.04 500.04 0.0K
11:01 500.01 500.01 500.01 500.01 0.0K
11:02 500.05 500.05 500.05 500.05 0.0K
11:03 499.81 499.81 499.81 499.81 0.0K
11:04 499.74 499.74 499.74 499.74 0.0K
11:05 499.74 499.74 499.74 499.74 0.0K
11:06 499.72 499.72 499.72 499.72 0.0K
11:07 499.90 499.90 499.90 499.90 0.0K
11:08 500.04 500.04 500.04 500.04 0.0K
11:09 500.04 500.04 500.04 500.04 0.0K
11:10 500.07 500.07 500.07 500.07 0.0K
11:11 500.34 500.34 500.34 500.34 0.0K
11:12 500.50 500.50 500.50 500.50 0.0K
11:13 500.52 500.52 500.52 500.52 0.0K
11:14 500.53 500.53 500.53 500.53 0.0K
11:15 500.53 500.53 500.53 500.53 0.0K
11:16 500.51 500.51 500.51 500.51 0.0K
11:17 500.49 500.49 500.49 500.49 0.0K
11:18 500.46 500.46 500.46 500.46 0.0K
11:19 500.38 500.38 500.38 500.38 0.0K
11:20 500.31 500.31 500.31 500.31 0.0K
11:21 500.40 500.40 500.40 500.40 0.0K
11:22 500.13 500.13 500.13 500.13 0.0K
11:23 500.14 500.14 500.14 500.14 0.0K
11:24 500.22 500.22 500.22 500.22 0.0K
11:25 500.12 500.12 500.12 500.12 0.0K
11:26 500.20 500.20 500.20 500.20 0.0K
11:27 500.20 500.20 500.20 500.20 0.0K
11:28 500.20 500.20 500.20 500.20 0.0K
11:29 500.14 500.14 500.14 500.14 0.0K
11:30 500.12 500.12 500.12 500.12 0.0K
11:31 500.17 500.17 500.17 500.17 0.0K
11:32 500.03 500.03 500.03 500.03 0.0K
11:33 500.05 500.05 500.05 500.05 0.0K
11:34 500.07 500.07 500.07 500.07 0.0K
11:35 499.99 499.99 499.99 499.99 0.0K
11:36 499.86 499.86 499.86 499.86 0.0K
11:37 499.87 499.87 499.87 499.87 0.0K
11:38 500.02 500.02 500.02 500.02 0.0K
11:39 500.10 500.10 500.10 500.10 0.0K
11:40 500.16 500.16 500.16 500.16 0.0K
11:41 500.20 500.20 500.20 500.20 0.0K
11:42 500.23 500.23 500.23 500.23 0.0K
11:43 500.19 500.19 500.19 500.19 0.0K
11:44 500.17 500.17 500.17 500.17 0.0K
11:45 500.17 500.17 500.17 500.17 0.0K
11:46 500.08 500.08 500.08 500.08 0.0K
11:47 499.94 499.94 499.94 499.94 0.0K
11:48 499.91 499.91 499.91 499.91 0.0K
11:49 499.78 499.78 499.78 499.78 0.0K
11:50 499.83 499.83 499.83 499.83 0.0K
11:51 499.85 499.85 499.85 499.85 0.0K
11:52 499.83 499.83 499.83 499.83 0.0K
11:53 499.79 499.79 499.79 499.79 0.0K
11:54 499.78 499.78 499.78 499.78 0.0K
11:55 499.68 499.68 499.68 499.68 0.0K
11:56 499.69 499.69 499.69 499.69 0.0K
11:57 499.73 499.73 499.73 499.73 0.0K
11:58 499.75 499.75 499.75 499.75 0.0K
11:59 499.79 499.79 499.79 499.79 0.0K
12:00 499.81 499.81 499.81 499.81 0.0K
12:01 499.80 499.80 499.80 499.80 0.0K
12:02 499.79 499.79 499.79 499.79 0.0K
12:03 499.74 499.74 499.74 499.74 0.0K
12:04 499.72 499.72 499.72 499.72 0.0K
12:05 499.51 499.51 499.51 499.51 0.0K
12:06 499.38 499.38 499.38 499.38 0.0K
12:07 499.33 499.33 499.33 499.33 0.0K
12:08 499.18 499.18 499.18 499.18 0.0K
12:09 499.03 499.03 499.03 499.03 0.0K
12:10 499.12 499.12 499.12 499.12 0.0K
12:11 499.09 499.09 499.09 499.09 0.0K
12:12 499.02 499.02 499.02 499.02 0.0K
12:13 499.02 499.02 499.02 499.02 0.0K
12:14 498.98 498.98 498.98 498.98 0.0K
12:15 498.99 498.99 498.99 498.99 0.0K
12:16 498.99 498.99 498.99 498.99 0.0K
12:17 498.88 498.88 498.88 498.88 0.0K
12:18 499.09 499.09 499.09 499.09 0.0K
12:19 499.21 499.21 499.21 499.21 0.0K
12:20 499.12 499.12 499.12 499.12 0.0K
12:21 498.87 498.87 498.87 498.87 0.0K
12:22 498.84 498.84 498.84 498.84 0.0K
12:23 498.88 498.88 498.88 498.88 0.0K
12:24 498.86 498.86 498.86 498.86 0.0K
12:25 498.82 498.82 498.82 498.82 0.0K
12:26 498.84 498.84 498.84 498.84 0.0K
12:27 498.79 498.79 498.79 498.79 0.0K
12:28 498.69 498.69 498.69 498.69 0.0K
12:29 498.69 498.69 498.69 498.69 0.0K
12:30 498.64 498.64 498.64 498.64 0.0K
12:31 498.52 498.52 498.52 498.52 0.0K
12:32 498.47 498.47 498.47 498.47 0.0K
12:33 498.36 498.36 498.36 498.36 0.0K
12:34 498.54 498.54 498.54 498.54 0.0K
12:35 498.50 498.50 498.50 498.50 0.0K
12:36 498.59 498.59 498.59 498.59 0.0K
12:37 498.65 498.65 498.65 498.65 0.0K
12:38 498.62 498.62 498.62 498.62 0.0K
12:39 498.64 498.64 498.64 498.64 0.0K
12:40 498.64 498.64 498.64 498.64 0.0K
12:41 498.54 498.54 498.54 498.54 0.0K
12:42 498.49 498.49 498.49 498.49 0.0K
12:43 498.46 498.46 498.46 498.46 0.0K
12:44 498.39 498.39 498.39 498.39 0.0K
12:45 498.41 498.41 498.41 498.41 0.0K
12:46 498.43 498.43 498.43 498.43 0.0K
12:47 498.37 498.37 498.37 498.37 0.0K
12:48 498.39 498.39 498.39 498.39 0.0K
12:49 498.47 498.47 498.47 498.47 0.0K
12:50 498.49 498.49 498.49 498.49 0.0K
12:51 498.53 498.53 498.53 498.53 0.0K
12:52 498.52 498.52 498.52 498.52 0.0K
12:53 498.50 498.50 498.50 498.50 0.0K
12:54 498.44 498.44 498.44 498.44 0.0K
12:55 498.45 498.45 498.45 498.45 0.0K
12:56 498.54 498.54 498.54 498.54 0.0K
12:57 498.48 498.48 498.48 498.48 0.0K
12:58 498.54 498.54 498.54 498.54 0.0K
12:59 498.41 498.41 498.41 498.41 0.0K
13:00 498.35 498.35 498.35 498.35 0.0K
13:01 498.35 498.35 498.35 498.35 0.0K
13:02 498.29 498.29 498.29 498.29 0.0K
13:03 498.23 498.23 498.23 498.23 0.0K
13:04 498.24 498.24 498.24 498.24 0.0K
13:05 498.18 498.18 498.18 498.18 0.0K
13:06 498.08 498.08 498.08 498.08 0.0K
13:07 498.13 498.13 498.13 498.13 0.0K
13:08 498.07 498.07 498.07 498.07 0.0K
13:09 498.04 498.04 498.04 498.04 0.0K
13:10 498.09 498.09 498.09 498.09 0.0K
13:11 498.18 498.18 498.18 498.18 0.0K
13:12 498.19 498.19 498.19 498.19 0.0K
13:13 498.12 498.12 498.12 498.12 0.0K
13:14 498.08 498.08 498.08 498.08 0.0K
13:15 498.05 498.05 498.05 498.05 0.0K
13:16 498.03 498.03 498.03 498.03 0.0K
13:17 498.14 498.14 498.14 498.14 0.0K
13:18 498.14 498.14 498.14 498.14 0.0K
13:19 498.12 498.12 498.12 498.12 0.0K
13:20 498.12 498.12 498.12 498.12 0.0K
13:21 498.13 498.13 498.13 498.13 0.0K
13:22 498.23 498.23 498.23 498.23 0.0K
13:23 498.19 498.19 498.19 498.19 0.0K
13:24 498.21 498.21 498.21 498.21 0.0K
13:25 498.20 498.20 498.20 498.20 0.0K
13:26 498.19 498.19 498.19 498.19 0.0K
13:27 498.12 498.12 498.12 498.12 0.0K
13:28 498.12 498.12 498.12 498.12 0.0K
13:29 498.15 498.15 498.15 498.15 0.0K
13:30 498.20 498.20 498.20 498.20 0.0K
13:31 498.07 498.07 498.07 498.07 0.0K
13:32 498.28 498.28 498.28 498.28 0.0K
13:33 498.53 498.53 498.53 498.53 0.0K
13:34 498.42 498.42 498.42 498.42 0.0K
13:35 498.42 498.42 498.42 498.42 0.0K
13:36 498.42 498.42 498.42 498.42 0.0K
13:37 498.46 498.46 498.46 498.46 0.0K
13:38 498.48 498.48 498.48 498.48 0.0K
13:39 498.46 498.46 498.46 498.46 0.0K
13:40 498.52 498.52 498.52 498.52 0.0K
13:41 498.52 498.52 498.52 498.52 0.0K
13:42 498.65 498.65 498.65 498.65 0.0K
13:43 498.74 498.74 498.74 498.74 0.0K
13:44 498.78 498.78 498.78 498.78 0.0K
13:45 498.81 498.81 498.81 498.81 0.0K
13:46 498.77 498.77 498.77 498.77 0.0K
13:47 498.84 498.84 498.84 498.84 0.0K
13:48 498.92 498.92 498.92 498.92 0.0K
13:49 498.95 498.95 498.95 498.95 0.0K
13:50 498.98 498.98 498.98 498.98 0.0K
13:51 498.98 498.98 498.98 498.98 0.0K
13:52 499.02 499.02 499.02 499.02 0.0K
13:53 499.08 499.08 499.08 499.08 0.0K
13:54 499.13 499.13 499.13 499.13 0.0K
13:55 499.03 499.03 499.03 499.03 0.0K
13:56 499.01 499.01 499.01 499.01 0.0K
13:57 499.05 499.05 499.05 499.05 0.0K
13:58 499.12 499.12 499.12 499.12 0.0K
13:59 499.12 499.12 499.12 499.12 0.0K
14:00 499.20 499.20 499.20 499.20 0.0K
14:01 499.25 499.25 499.25 499.25 0.0K
14:02 499.26 499.26 499.26 499.26 0.0K
14:03 499.26 499.26 499.26 499.26 0.0K
14:04 499.23 499.23 499.23 499.23 0.0K
14:05 499.30 499.30 499.30 499.30 0.0K
14:06 499.25 499.25 499.25 499.25 0.0K
14:07 499.17 499.17 499.17 499.17 0.0K
14:08 499.08 499.08 499.08 499.08 0.0K
14:09 499.04 499.04 499.04 499.04 0.0K
14:10 498.99 498.99 498.99 498.99 0.0K
14:11 499.00 499.00 499.00 499.00 0.0K
14:12 498.95 498.95 498.95 498.95 0.0K
14:13 498.98 498.98 498.98 498.98 0.0K
14:14 499.06 499.06 499.06 499.06 0.0K
14:15 498.97 498.97 498.97 498.97 0.0K
14:16 498.96 498.96 498.96 498.96 0.0K
14:17 498.89 498.89 498.89 498.89 0.0K
14:18 498.87 498.87 498.87 498.87 0.0K
14:19 498.82 498.82 498.82 498.82 0.0K
14:20 498.79 498.79 498.79 498.79 0.0K
14:21 498.77 498.77 498.77 498.77 0.0K
14:22 498.67 498.67 498.67 498.67 0.0K
14:23 498.74 498.74 498.74 498.74 0.0K
14:24 498.75 498.75 498.75 498.75 0.0K
14:25 498.73 498.73 498.73 498.73 0.0K
14:26 498.68 498.68 498.68 498.68 0.0K
14:27 498.78 498.78 498.78 498.78 0.0K
14:28 498.88 498.88 498.88 498.88 0.0K
14:29 498.96 498.96 498.96 498.96 0.0K
14:30 498.86 498.86 498.86 498.86 0.0K
14:31 498.91 498.91 498.91 498.91 0.0K
14:32 498.87 498.87 498.87 498.87 0.0K
14:33 498.90 498.90 498.90 498.90 0.0K
14:34 498.80 498.80 498.80 498.80 0.0K
14:35 498.79 498.79 498.79 498.79 0.0K
14:36 498.89 498.89 498.89 498.89 0.0K
14:37 498.89 498.89 498.89 498.89 0.0K
14:38 498.92 498.92 498.92 498.92 0.0K
14:39 498.94 498.94 498.94 498.94 0.0K
14:40 498.96 498.96 498.96 498.96 0.0K
14:41 498.98 498.98 498.98 498.98 0.0K
14:42 499.12 499.12 499.12 499.12 0.0K
14:43 499.26 499.26 499.26 499.26 0.0K
14:44 499.35 499.35 499.35 499.35 0.0K
14:45 499.39 499.39 499.39 499.39 0.0K
14:46 499.37 499.37 499.37 499.37 0.0K
14:47 499.41 499.41 499.41 499.41 0.0K
14:48 499.45 499.45 499.45 499.45 0.0K
14:49 499.47 499.47 499.47 499.47 0.0K
14:50 499.51 499.51 499.51 499.51 0.0K
14:51 499.52 499.52 499.52 499.52 0.0K
14:52 499.50 499.50 499.50 499.50 0.0K
14:53 499.54 499.54 499.54 499.54 0.0K
14:54 499.53 499.53 499.53 499.53 0.0K
14:55 499.50 499.50 499.50 499.50 0.0K
14:56 499.49 499.49 499.49 499.49 0.0K
14:57 499.52 499.52 499.52 499.52 0.0K
14:58 499.51 499.51 499.51 499.51 0.0K
14:59 499.52 499.52 499.52 499.52 0.0K
15:00 499.48 499.48 499.48 499.48 0.0K
15:01 499.43 499.43 499.43 499.43 0.0K
15:02 499.27 499.27 499.27 499.27 0.0K
15:03 499.31 499.31 499.31 499.31 0.0K
15:04 499.18 499.18 499.18 499.18 0.0K
15:05 499.16 499.16 499.16 499.16 0.0K
15:06 499.20 499.20 499.20 499.20 0.0K
15:07 499.17 499.17 499.17 499.17 0.0K
15:08 499.32 499.32 499.32 499.32 0.0K
15:09 499.44 499.44 499.44 499.44 0.0K
15:10 499.48 499.48 499.48 499.48 0.0K
15:11 499.57 499.57 499.57 499.57 0.0K
15:12 499.54 499.54 499.54 499.54 0.0K
15:13 499.59 499.59 499.59 499.59 0.0K
15:14 499.58 499.58 499.58 499.58 0.0K
15:15 499.51 499.51 499.51 499.51 0.0K
15:16 499.55 499.55 499.55 499.55 0.0K
15:17 499.54 499.54 499.54 499.54 0.0K
15:18 499.56 499.56 499.56 499.56 0.0K
15:19 499.51 499.51 499.51 499.51 0.0K
15:20 499.44 499.44 499.44 499.44 0.0K
15:21 499.28 499.28 499.28 499.28 0.0K
15:22 499.38 499.38 499.38 499.38 0.0K
15:23 499.32 499.32 499.32 499.32 0.0K
15:24 499.43 499.43 499.43 499.43 0.0K
15:25 499.46 499.46 499.46 499.46 0.0K
15:26 499.50 499.50 499.50 499.50 0.0K
15:27 499.46 499.46 499.46 499.46 0.0K
15:28 499.46 499.46 499.46 499.46 0.0K
15:29 499.48 499.48 499.48 499.48 0.0K
15:30 499.48 499.48 499.48 499.48 0.0K
15:31 499.29 499.29 499.29 499.29 0.0K
15:32 499.45 499.45 499.45 499.45 0.0K
15:33 499.61 499.61 499.61 499.61 0.0K
15:34 499.47 499.47 499.47 499.47 0.0K
15:35 499.35 499.35 499.35 499.35 0.0K
15:36 499.46 499.46 499.46 499.46 0.0K
15:37 499.55 499.55 499.55 499.55 0.0K
15:38 499.74 499.74 499.74 499.74 0.0K
15:39 499.73 499.73 499.73 499.73 0.0K
15:40 499.63 499.63 499.63 499.63 0.0K
15:41 499.58 499.58 499.58 499.58 0.0K
15:42 499.68 499.68 499.68 499.68 0.0K
15:43 499.79 499.79 499.79 499.79 0.0K
15:44 499.80 499.80 499.80 499.80 0.0K
15:45 499.78 499.78 499.78 499.78 0.0K
15:46 499.96 499.96 499.96 499.96 0.0K
15:47 499.99 499.99 499.99 499.99 0.0K
15:48 499.91 499.91 499.91 499.91 0.0K
15:49 499.79 499.79 499.79 499.79 0.0K
15:50 499.98 499.98 499.98 499.98 0.0K
15:51 500.11 500.11 500.11 500.11 0.0K
15:52 500.16 500.16 500.16 500.16 0.0K
15:53 500.29 500.29 500.29 500.29 0.0K
15:54 500.18 500.18 500.18 500.18 0.0K
15:55 500.19 500.19 500.19 500.19 0.0K
15:56 500.20 500.20 500.20 500.20 0.0K
15:57 500.21 500.21 500.21 500.21 0.0K
15:58 500.23 500.23 500.23 500.23 0.0K
15:59 500.28 500.28 500.28 500.28 0.0K
16:00 500.29 500.29 500.29 500.29 0.0K
16:01 500.15 500.15 500.15 500.15 0.0K
16:02 500.02 500.02 500.02 500.02 0.0K
16:03 499.99 499.99 499.99 499.99 0.0K
16:04 499.91 499.91 499.91 499.91 0.0K
16:05 499.94 499.94 499.94 499.94 0.0K
16:06 499.94 499.94 499.94 499.94 0.0K
16:07 499.83 499.83 499.83 499.83 0.0K
16:08 499.90 499.90 499.90 499.90 0.0K
16:09 500.04 500.04 500.04 500.04 0.0K
16:10 500.03 500.03 500.03 500.03 0.0K
16:11 500.06 500.06 500.06 500.06 0.0K
16:12 499.95 499.95 499.95 499.95 0.0K
16:13 499.95 499.95 499.95 499.95 0.0K
16:14 499.96 499.96 499.96 499.96 0.0K
16:15 499.76 499.76 499.76 499.76 0.0K
16:16 499.82 499.82 499.82 499.82 0.0K
16:17 499.80 499.80 499.80 499.80 0.0K
16:18 499.76 499.76 499.76 499.76 0.0K
16:19 499.82 499.82 499.82 499.82 0.0K
16:20 499.79 499.79 499.79 499.79 0.0K
16:21 499.83 499.83 499.83 499.83 0.0K
16:22 499.72 499.72 499.72 499.72 0.0K
16:23 499.73 499.73 499.73 499.73 0.0K
16:24 499.74 499.74 499.74 499.74 0.0K
16:25 499.71 499.71 499.71 499.71 0.0K
16:26 499.81 499.81 499.81 499.81 0.0K
16:27 499.71 499.71 499.71 499.71 0.0K
16:28 499.66 499.66 499.66 499.66 0.0K
16:29 499.74 499.74 499.74 499.74 0.0K
16:30 499.74 499.74 499.74 499.74 0.0K
16:31 499.85 499.85 499.85 499.85 0.0K
16:32 499.92 499.92 499.92 499.92 0.0K
16:33 499.95 499.95 499.95 499.95 0.0K
16:34 499.96 499.96 499.96 499.96 0.0K
16:35 499.92 499.92 499.92 499.92 0.0K
16:36 499.96 499.96 499.96 499.96 0.0K
16:37 499.78 499.78 499.78 499.78 0.0K
16:38 499.78 499.78 499.78 499.78 0.0K
16:39 499.91 499.91 499.91 499.91 0.0K
16:40 499.89 499.89 499.89 499.89 0.0K
16:41 499.94 499.94 499.94 499.94 0.0K
16:42 499.82 499.82 499.82 499.82 0.0K
16:43 499.88 499.88 499.88 499.88 0.0K
16:44 499.96 499.96 499.96 499.96 0.0K
16:45 499.92 499.92 499.92 499.92 0.0K
16:46 499.85 499.85 499.85 499.85 0.0K
16:47 499.85 499.85 499.85 499.85 0.0K
16:48 499.98 499.98 499.98 499.98 0.0K
16:49 499.99 499.99 499.99 499.99 0.0K
16:50 500.08 500.08 500.08 500.08 0.0K
16:51 499.97 499.97 499.97 499.97 0.0K
16:52 499.88 499.88 499.88 499.88 0.0K
16:53 499.85 499.85 499.85 499.85 0.0K
16:54 499.91 499.91 499.91 499.91 0.0K
16:55 499.93 499.93 499.93 499.93 0.0K
16:56 500.02 500.02 500.02 500.02 0.0K
16:57 499.94 499.94 499.94 499.94 0.0K
16:58 499.95 499.95 499.95 499.95 0.0K
16:59 499.97 499.97 499.97 499.97 0.0K
17:00 499.51 499.51 499.51 499.51 0.0K
17:01 499.50 499.50 499.50 499.50 0.0K
17:02 499.49 499.49 499.49 499.49 0.0K
17:03 499.40 499.40 499.40 499.40 0.0K
17:04 499.36 499.36 499.36 499.36 0.0K
17:05 499.36 499.36 499.36 499.36 0.0K
17:06 499.39 499.39 499.39 499.39 0.0K
17:07 499.43 499.43 499.43 499.43 0.0K
17:08 499.39 499.39 499.39 499.39 0.0K
17:09 499.33 499.33 499.33 499.33 0.0K
17:10 499.36 499.36 499.36 499.36 0.0K
17:11 499.36 499.36 499.36 499.36 0.0K
17:12 499.48 499.48 499.48 499.48 0.0K
17:13 499.41 499.41 499.41 499.41 0.0K
17:14 499.40 499.40 499.40 499.40 0.0K
17:15 499.25 499.25 499.25 499.25 0.0K
17:16 499.22 499.22 499.22 499.22 0.0K
17:17 499.22 499.22 499.22 499.22 0.0K
17:18 499.17 499.17 499.17 499.17 0.0K
17:19 499.14 499.14 499.14 499.14 0.0K
17:20 499.08 499.08 499.08 499.08 0.0K
17:21 499.12 499.12 499.12 499.12 0.0K
17:22 499.14 499.14 499.14 499.14 0.0K
17:23 499.20 499.20 499.20 499.20 0.0K
17:24 499.26 499.26 499.26 499.26 0.0K
17:25 499.37 499.37 499.37 499.37 0.0K
17:30 498.85 498.85 498.85 498.85 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-28 490.26 491.98 488.80 490.06 0.0M
2025-09-26 490.26 491.98 488.80 490.06 0.0M
2025-09-25 494.55 494.55 490.23 490.23 0.0M
2025-09-24 498.33 498.33 495.42 495.50 0.0M
2025-09-23 498.21 500.85 498.03 498.85 0.0M
2025-09-22 499.32 499.51 495.49 496.62 0.0M
2025-09-21 500.64 501.82 498.67 498.98 0.0M
2025-09-19 500.64 501.82 498.67 498.98 0.0M
2025-09-18 496.06 500.82 496.06 499.59 0.0M
2025-09-17 493.41 495.59 492.74 493.60 0.0M
2025-09-16 493.93 495.63 491.30 491.38 0.0M
2025-09-15 493.26 496.28 492.56 493.41 0.0M
2025-09-12 492.09 494.36 491.33 492.18 0.0M
2025-09-11 490.96 492.79 489.16 491.20 0.0M
2025-09-10 491.35 493.72 489.64 490.62 0.0M
2025-09-09 492.26 494.15 489.42 490.59 0.0M
2025-09-08 492.63 492.87 490.36 492.51 0.0M
2025-09-05 491.57 493.49 489.93 491.12 0.0M
2025-09-04 488.33 490.52 488.15 490.02 0.0M
2025-09-03 487.32 488.93 484.95 487.82 0.0M
2025-09-02 494.12 494.64 485.00 485.00 0.0M
2025-09-01 495.07 497.06 493.24 493.62 0.0M
2025-08-29 494.90 495.84 492.14 493.13 0.0M
2025-08-28 498.90 499.68 495.94 496.42 0.0M
2025-08-27 499.44 500.12 496.24 497.12 0.0M
2025-08-26 500.36 501.21 498.62 498.62 0.0M
2025-08-25 504.95 505.31 502.87 503.02 0.0M
2025-08-22 499.39 506.94 499.30 506.06 0.0M
2025-08-21 498.52 499.71 497.35 499.41 0.0M
2025-08-20 498.60 500.88 497.79 499.30 0.0M
2025-08-19 494.15 500.75 494.04 500.05 0.0M
2025-08-18 495.07 495.40 492.66 494.17 0.0M
2025-08-15 493.79 494.60 492.55 492.86 0.0M
2025-08-14 491.13 493.00 490.67 491.50 0.0M
2025-08-13 491.07 491.22 489.00 490.59 0.0M
2025-08-12 490.16 491.25 487.67 489.71 0.0M
2025-08-11 493.21 493.26 488.10 488.17 0.0M
2025-08-08 490.99 492.76 490.53 491.21 0.0M
2025-08-07 483.68 492.93 483.29 488.77 0.0M
2025-08-06 487.14 487.77 481.38 481.90 0.0M
2025-08-05 485.50 486.05 483.13 484.35 0.0M
2025-08-04 482.95 483.72 481.33 483.17 0.0M
2025-08-01 481.07 482.03 478.02 479.58 0.0M
2025-07-31 493.14 493.56 487.12 487.12 0.0M
2025-07-30 496.47 496.75 492.08 492.30 0.0M
2025-07-29 510.12 512.88 495.20 496.57 0.0M
2025-07-28 519.28 519.46 508.92 510.11 0.0M
2025-07-27 511.94 513.25 513.25 513.25 0.0M
2025-07-25 511.94 513.69 510.69 513.25 0.0M
2025-07-24 511.81 515.03 511.34 512.18 0.0M
2025-07-23 502.68 508.70 502.68 508.44 0.0M
2025-07-22 500.45 500.86 497.02 499.03 0.0M
2025-07-21 501.53 503.34 499.45 499.94 0.0M
2025-07-18 506.21 507.52 500.51 501.15 0.0M
2025-07-17 503.37 506.62 503.37 504.98 0.0M
2025-07-16 501.73 505.07 501.47 501.71 0.0M
2025-07-15 503.99 507.38 502.89 502.89 0.0M
2025-07-14 500.98 503.16 500.31 503.16 0.0M
2025-07-11 507.76 508.05 503.13 503.25 0.0M
2025-07-10 504.47 509.94 504.47 509.94 0.0M
2025-07-09 502.21 504.29 500.00 502.98 0.0M
2025-07-08 499.10 502.15 497.48 502.15 0.0M
2025-07-07 501.25 501.25 498.18 499.44 0.0M
2025-07-04 500.88 503.29 498.97 502.79 0.0M
2025-07-03 502.18 504.31 502.18 502.62 0.0M
2025-07-02 498.19 501.60 496.23 500.61 0.0M
2025-07-01 495.10 495.31 490.63 494.97 0.0M
2025-06-30 498.09 498.52 493.71 495.45 0.0M
2025-06-27 491.73 496.74 491.73 496.74 0.0M
2025-06-26 486.75 488.61 485.86 488.37 0.0M
2025-06-25 491.22 492.65 486.02 486.26 0.0M
2025-06-24 494.01 495.68 489.89 490.39 0.0M
2025-06-23 489.69 491.29 485.90 487.17 0.0M
2025-06-20 493.59 493.59 492.00 492.38 0.0M
2025-06-19 492.20 494.93 491.56 492.96 0.0M
2025-06-18 492.36 494.55 491.16 493.87 0.0M
2025-06-17 495.85 497.63 492.93 493.21 0.0M
2025-06-16 498.77 500.62 497.79 499.38 0.0M
2025-06-13 498.67 501.21 497.65 497.98 0.0M
2025-06-12 503.39 503.93 500.18 502.36 0.0M
2025-06-11 507.42 508.58 505.57 505.72 0.0M
2025-06-10 503.88 507.13 502.97 507.13 0.0M
2025-06-09 503.18 504.82 502.64 502.64 0.0M
2025-06-07 500.72 503.25 503.25 503.25 0.0M
2025-06-06 500.72 503.49 500.72 503.25 0.0M
2025-06-05 498.81 500.39 497.65 499.61 0.0M
2025-06-04 494.32 498.80 493.81 498.33 0.0M
2025-06-03 493.99 494.48 489.46 491.86 0.0M
2025-06-02 490.46 493.63 488.35 492.94 0.0M
2025-05-30 490.78 493.31 489.41 491.40 0.0M
2025-05-29 492.35 492.38 491.49 491.61 0.0M
2025-05-28 495.69 496.11 492.29 492.36 0.0M
2025-05-27 492.75 496.74 492.41 495.79 0.0M
2025-05-26 490.66 492.94 489.83 492.94 0.0M
2025-05-23 491.51 494.18 478.11 484.48 0.0M
2025-05-22 494.45 494.62 487.33 489.53 0.0M
2025-05-21 497.52 497.95 492.97 497.65 0.0M
2025-05-20 496.97 501.39 495.73 499.88 0.0M
2025-05-19 493.82 495.64 490.77 495.64 0.0M
2025-05-16 496.16 498.87 492.46 493.95 0.0M
2025-05-15 488.86 493.84 488.71 493.57 0.0M
2025-05-14 491.28 492.86 489.23 490.20 0.0M
2025-05-13 492.01 494.01 488.96 490.42 0.0M
2025-05-12 481.51 491.09 481.51 490.95 0.0M
2025-05-09 480.08 482.92 479.46 480.99 0.0M
2025-05-08 478.60 481.30 476.02 477.85 0.0M
2025-05-07 476.61 480.54 476.21 477.22 0.0M
2025-05-06 483.49 483.49 474.99 476.02 0.0M
2025-05-05 483.99 484.95 481.44 483.41 0.0M
2025-05-02 480.63 483.12 479.77 482.62 0.0M
2025-05-01 476.46 479.82 475.76 477.53 0.0M
2025-04-30 468.32 475.94 468.16 474.87 0.0M
2025-04-29 465.41 468.13 464.36 466.75 0.0M
2025-04-28 466.02 467.42 464.30 464.98 0.0M
2025-04-25 462.45 465.67 459.66 464.61 0.0M
2025-04-24 458.84 460.83 457.10 460.64 0.0M
2025-04-23 455.86 462.75 455.57 460.39 0.0M
2025-04-22 454.35 454.35 445.85 450.98 0.0M
2025-04-17 458.85 458.90 454.07 454.07 0.0M
2025-04-16 459.50 460.26 455.98 459.57 0.0M
2025-04-15 455.80 462.59 455.40 462.24 0.0M
2025-04-14 450.89 453.94 448.67 453.12 0.0M
2025-04-11 441.44 445.54 433.94 444.88 0.0M
2025-04-10 424.66 459.35 424.53 438.11 0.0M
2025-04-09 427.27 428.52 416.53 422.02 0.0M
2025-04-08 434.45 442.39 429.73 436.71 0.0M
2025-04-07 436.65 447.25 414.45 428.80 0.0M
2025-04-04 461.29 463.73 441.57 446.75 0.0M
2025-04-03 463.57 468.91 460.85 462.41 0.0M
2025-04-02 477.55 477.97 469.29 475.34 0.0M
2025-04-01 480.87 482.70 477.96 480.20 0.0M
2025-03-31 481.06 481.06 475.16 476.77 0.0M
2025-03-28 486.51 488.45 482.81 484.27 0.0M
2025-03-27 490.03 490.06 485.36 487.04 0.0M
2025-03-26 500.29 500.29 492.19 492.34 0.0M
2025-03-25 499.75 501.15 497.14 498.90 0.0M
2025-03-24 505.10 505.10 499.68 500.50 0.0M
2025-03-21 508.60 508.60 500.87 502.93 0.0M
2025-03-20 511.67 513.38 507.84 510.78 0.0M
2025-03-19 512.09 513.37 509.95 512.52 0.0M
2025-03-18 512.79 516.69 510.23 511.11 0.0M
2025-03-17 507.94 511.25 507.74 509.99 0.0M
2025-03-14 502.89 506.90 502.32 506.82 0.0M
2025-03-13 498.20 504.69 496.39 500.72 0.0M
2025-03-12 501.34 502.66 495.37 498.27 0.0M
2025-03-11 509.60 510.04 498.56 499.03 0.0M
2025-03-10 519.01 520.02 507.79 509.62 0.0M
2025-03-07 516.91 520.12 514.05 518.22 0.0M
2025-03-06 524.60 524.62 514.97 521.57 0.0M
2025-03-05 522.12 528.04 522.12 524.61 0.0M
2025-03-04 527.41 527.41 516.58 516.58 0.0M
2025-03-03 532.85 536.65 530.34 531.87 0.0M
2025-02-28 531.91 533.15 529.27 532.47 0.0M
2025-02-27 534.71 536.56 532.76 534.20 0.0M
2025-02-26 536.22 539.80 536.22 538.28 0.0M
2025-02-25 531.06 537.94 531.06 535.16 0.0M
2025-02-24 533.41 533.51 529.28 531.41 0.0M
2025-02-21 529.02 533.45 528.62 530.54 0.0M
2025-02-20 526.75 529.36 526.54 527.56 0.0M
2025-02-19 531.62 533.02 526.02 527.18 0.0M
2025-02-18 529.79 532.97 528.09 532.53 0.0M
2025-02-17 525.26 528.62 525.05 528.41 0.0M
2025-02-14 526.06 527.12 524.48 524.80 0.0M
2025-02-13 526.27 526.97 523.97 526.39 0.0M
2025-02-12 524.56 526.09 521.75 523.55 0.0M
2025-02-11 523.22 524.74 522.15 523.64 0.0M
2025-02-10 525.28 526.32 524.25 524.53 0.0M
2025-02-07 527.72 531.28 524.38 524.76 0.0M
2025-02-06 523.13 528.35 521.90 528.12 0.0M
2025-02-05 516.59 520.80 516.18 520.31 0.0M
2025-02-04 519.03 519.03 513.88 517.64 0.0M
2025-02-03 516.67 519.89 513.88 519.45 0.0M
2025-01-31 528.67 528.78 526.74 527.09 0.0M
2025-01-30 523.77 526.52 523.28 526.52 0.0M
2025-01-29 522.88 525.55 522.69 523.06 0.0M
2025-01-28 523.60 525.04 520.91 520.91 0.0M
2025-01-27 521.45 523.03 518.92 522.84 0.0M
2025-01-24 521.68 530.63 520.81 524.16 0.0M
2025-01-23 517.22 519.60 514.86 519.60 0.0M
2025-01-22 516.57 519.15 515.23 516.19 0.0M
2025-01-21 509.22 514.10 508.49 514.10 0.0M
2025-01-20 511.20 512.96 508.33 508.33 0.0M
2025-01-17 512.65 513.62 510.99 511.31 0.0M
2025-01-16 512.27 512.48 509.38 511.36 0.0M
2025-01-15 500.84 510.35 500.84 510.21 0.0M
2025-01-14 506.46 507.25 501.26 501.76 0.0M
2025-01-13 505.87 506.01 501.63 503.92 0.0M
2025-01-10 510.74 512.68 507.99 508.20 0.0M
2025-01-09 508.77 511.47 507.84 511.06 0.0M
2025-01-08 511.30 514.55 508.11 510.08 0.0M
2025-01-07 510.64 512.62 509.05 510.40 0.0M
2025-01-06 510.81 510.95 508.89 509.68 0.0M
2025-01-03 512.33 512.33 509.87 511.76 0.0M
2025-01-02 507.11 512.51 507.11 512.42 0.0M