OMX Stockholm Benchmark (OMXSBPI)

OMXSBPI
🏛️ Schweden →
818.72
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 824.62 824.67 824.32 824.47 2,625.2K
09:01 824.36 825.56 824.36 825.30 1,237.4K
09:02 825.24 825.24 825.07 825.07 1,067.5K
09:03 825.03 825.16 824.95 825.16 459.4K
09:04 825.18 825.26 824.86 824.87 557.7K
09:05 824.75 824.75 823.62 823.62 378.4K
09:06 823.78 823.97 823.63 823.94 430.2K
09:07 823.95 823.95 823.66 823.92 865.5K
09:08 823.94 824.02 823.82 823.84 206.3K
09:09 823.80 823.83 823.67 823.83 233.7K
09:10 823.89 824.20 823.78 824.20 406.5K
09:11 824.30 824.82 824.30 824.82 614.1K
09:12 824.80 825.28 824.80 825.14 581.0K
09:13 825.16 825.23 825.11 825.18 270.2K
09:14 825.15 825.41 825.15 825.32 306.9K
09:15 825.32 825.36 824.71 824.79 386.9K
09:16 824.76 825.46 824.63 825.46 498.9K
09:17 825.52 826.23 825.52 826.23 627.4K
09:18 826.21 826.54 826.21 826.47 213.0K
09:19 826.47 827.07 826.47 827.00 316.3K
09:20 827.03 827.57 827.03 827.57 564.4K
09:21 827.60 827.99 827.53 827.84 354.2K
09:22 827.76 827.90 827.75 827.86 406.2K
09:23 827.88 828.26 827.87 828.26 405.5K
09:24 828.29 828.72 828.29 828.49 643.9K
09:25 828.49 828.64 828.41 828.45 213.3K
09:26 828.43 828.49 828.40 828.43 705.2K
09:27 828.44 828.76 828.44 828.76 420.2K
09:28 828.86 829.07 828.85 829.05 315.7K
09:29 829.09 829.14 828.98 828.98 555.6K
09:30 828.96 829.36 828.38 828.56 2,762.7K
09:31 828.58 828.99 828.57 828.95 567.6K
09:32 828.96 829.27 828.96 829.26 872.6K
09:33 829.12 829.44 829.11 829.22 993.6K
09:34 829.17 829.17 828.96 829.00 527.9K
09:35 829.06 829.60 829.06 829.59 566.9K
09:36 829.62 830.53 829.62 830.53 820.0K
09:37 830.53 830.60 830.29 830.29 411.8K
09:38 830.09 830.16 829.99 830.12 240.1K
09:39 830.11 830.40 830.00 830.39 329.4K
09:40 830.45 830.75 830.45 830.60 539.1K
09:41 830.66 830.67 830.55 830.61 234.0K
09:42 830.57 830.80 830.57 830.80 231.4K
09:43 830.77 830.78 830.69 830.69 350.8K
09:44 830.67 830.67 830.11 830.13 311.7K
09:45 830.15 830.29 830.15 830.19 194.0K
09:46 830.21 830.57 830.21 830.57 298.3K
09:47 830.54 830.88 830.48 830.87 384.7K
09:48 830.87 830.96 830.81 830.90 176.1K
09:49 830.90 830.94 830.53 830.53 550.3K
09:50 830.54 830.78 830.54 830.60 334.5K
09:51 830.61 830.73 830.53 830.73 238.4K
09:52 830.72 830.72 830.30 830.49 353.6K
09:53 830.51 830.51 830.35 830.39 276.5K
09:54 830.36 830.37 830.29 830.33 204.8K
09:55 830.34 830.38 830.19 830.19 435.6K
09:56 830.18 830.50 830.16 830.50 164.0K
09:57 830.49 830.54 830.25 830.26 407.9K
09:58 830.29 830.50 830.26 830.50 283.4K
09:59 830.53 830.65 830.48 830.65 310.6K
10:00 830.66 830.76 830.53 830.76 336.7K
10:01 830.81 831.07 830.81 831.07 369.3K
10:02 831.07 831.07 830.80 830.80 122.3K
10:03 830.85 830.93 830.79 830.85 122.2K
10:04 830.76 830.76 830.54 830.55 609.7K
10:05 830.46 830.47 830.37 830.40 285.7K
10:06 830.38 830.38 830.01 830.04 200.7K
10:07 830.07 830.22 830.00 830.22 180.4K
10:08 830.29 830.68 830.29 830.68 792.0K
10:09 830.69 830.91 830.67 830.78 204.8K
10:10 830.73 830.73 830.43 830.43 721.3K
10:11 830.34 830.40 830.28 830.38 286.3K
10:12 830.38 830.38 830.30 830.30 145.1K
10:13 830.37 830.56 830.37 830.56 341.6K
10:14 830.58 830.65 830.56 830.58 204.1K
10:15 830.62 830.84 830.62 830.78 211.2K
10:16 830.77 830.94 830.75 830.92 245.3K
10:17 830.94 831.06 830.94 831.03 161.0K
10:18 831.05 831.08 831.03 831.06 152.6K
10:19 831.07 831.07 830.66 830.66 98.6K
10:20 830.62 830.80 830.51 830.80 187.0K
10:21 830.86 831.18 830.86 831.18 264.3K
10:22 831.17 831.22 831.14 831.17 123.9K
10:23 831.17 831.17 831.01 831.01 108.1K
10:24 831.04 831.04 830.74 830.76 242.9K
10:25 830.70 830.82 830.70 830.73 139.0K
10:26 830.74 830.84 830.62 830.62 135.6K
10:27 830.62 830.63 830.55 830.55 118.4K
10:28 830.54 830.54 830.37 830.46 204.2K
10:29 830.47 830.63 830.47 830.58 99.9K
10:30 830.57 830.57 830.07 830.07 215.0K
10:31 830.05 830.05 829.72 829.73 196.4K
10:32 829.72 829.72 829.36 829.38 220.4K
10:33 829.35 829.75 829.35 829.75 107.6K
10:34 829.76 829.78 829.68 829.78 150.3K
10:35 829.77 829.77 829.61 829.65 193.0K
10:36 829.61 829.67 829.61 829.66 112.1K
10:37 829.67 830.26 829.67 830.26 315.1K
10:38 830.27 830.56 830.27 830.56 136.9K
10:39 830.55 830.55 830.28 830.34 243.9K
10:40 830.34 830.34 830.25 830.29 195.4K
10:41 830.28 830.32 830.22 830.26 210.7K
10:42 830.25 830.36 830.24 830.32 292.2K
10:43 830.35 830.36 830.25 830.27 55.1K
10:44 830.27 830.39 830.27 830.39 89.1K
10:45 830.44 830.53 830.42 830.51 148.2K
10:46 830.50 830.65 830.48 830.65 126.0K
10:47 830.67 830.92 830.67 830.89 152.6K
10:48 830.90 830.92 830.61 830.61 183.7K
10:49 830.61 830.69 830.61 830.68 175.9K
10:50 830.68 830.73 830.63 830.73 125.0K
10:51 830.76 830.76 830.21 830.26 122.3K
10:52 830.25 830.31 830.22 830.22 78.0K
10:53 830.23 830.46 830.23 830.46 204.8K
10:54 830.48 830.70 830.47 830.70 53.8K
10:55 830.69 830.69 830.52 830.52 289.5K
10:56 830.52 830.55 830.48 830.55 107.2K
10:57 830.56 830.61 830.55 830.61 36.8K
10:58 830.63 830.66 830.60 830.66 152.3K
10:59 830.66 830.68 830.47 830.51 48.5K
11:00 830.50 830.52 830.45 830.49 79.1K
11:01 830.55 830.67 830.55 830.66 124.8K
11:02 830.67 830.67 830.35 830.35 119.5K
11:03 830.35 830.35 830.02 830.04 215.2K
11:04 830.05 830.12 830.05 830.12 184.9K
11:05 830.16 830.16 829.98 829.98 94.4K
11:06 830.10 830.52 830.10 830.52 150.6K
11:07 830.52 830.56 830.52 830.56 62.3K
11:08 830.55 830.67 830.55 830.57 104.8K
11:09 830.57 830.57 830.51 830.55 92.6K
11:10 830.55 830.77 830.55 830.77 180.5K
11:11 830.84 831.35 830.84 831.30 240.1K
11:12 831.29 831.34 831.22 831.22 75.9K
11:13 831.22 831.30 831.21 831.24 467.8K
11:14 831.25 831.29 831.24 831.27 81.4K
11:15 831.27 831.36 831.27 831.30 571.2K
11:16 831.30 831.41 831.27 831.41 117.0K
11:17 831.40 831.42 831.34 831.40 335.9K
11:18 831.39 831.39 831.16 831.20 195.9K
11:19 831.20 831.20 831.15 831.18 118.3K
11:20 831.21 831.33 831.17 831.31 364.7K
11:21 831.30 831.37 831.13 831.16 368.0K
11:22 831.16 831.21 831.12 831.21 134.7K
11:23 831.23 831.23 831.15 831.22 193.8K
11:24 831.21 831.23 831.07 831.07 86.6K
11:25 831.07 831.16 831.04 831.16 151.6K
11:26 831.15 831.16 831.11 831.14 609.4K
11:27 831.12 831.13 831.02 831.03 86.7K
11:28 831.03 831.04 830.96 830.96 132.4K
11:29 830.97 830.99 830.85 830.85 110.0K
11:30 830.84 831.04 830.80 831.03 72.8K
11:31 830.99 830.99 830.67 830.68 113.5K
11:32 830.69 830.74 830.69 830.72 62.0K
11:33 830.72 830.79 830.72 830.76 800.3K
11:34 830.76 830.77 830.69 830.71 97.8K
11:35 830.70 830.70 830.33 830.33 70.2K
11:36 830.36 830.56 830.35 830.56 83.4K
11:37 830.57 830.79 830.57 830.79 314.2K
11:38 830.81 831.00 830.81 831.00 214.4K
11:39 831.03 831.08 831.00 831.08 69.9K
11:40 831.09 831.13 831.05 831.08 74.0K
11:41 831.09 831.14 831.07 831.14 197.9K
11:42 831.14 831.19 831.12 831.16 549.4K
11:43 831.15 831.16 831.08 831.13 164.7K
11:44 831.12 831.14 831.09 831.09 43.9K
11:45 831.11 831.11 830.98 830.98 168.0K
11:46 830.99 831.01 830.83 830.87 564.8K
11:47 830.87 830.87 830.79 830.82 390.5K
11:48 830.77 830.77 830.63 830.63 822.9K
11:49 830.61 830.69 830.61 830.64 85.9K
11:50 830.66 830.70 830.64 830.70 84.2K
11:51 830.71 830.74 830.64 830.65 155.6K
11:52 830.64 830.65 830.46 830.46 305.1K
11:53 830.45 830.48 830.43 830.44 256.3K
11:54 830.43 830.47 830.20 830.20 73.5K
11:55 830.19 830.20 830.11 830.13 151.8K
11:56 830.15 830.28 830.10 830.28 70.1K
11:57 830.30 830.32 830.24 830.31 38.8K
11:58 830.35 830.37 830.32 830.36 103.8K
11:59 830.40 830.40 830.29 830.36 80.5K
12:00 830.39 830.40 830.26 830.31 55.0K
12:01 830.33 830.35 830.30 830.30 66.3K
12:02 830.30 830.30 830.20 830.22 297.2K
12:03 830.19 830.30 830.15 830.15 125.9K
12:04 830.14 830.15 829.74 829.74 316.8K
12:05 829.73 829.73 829.48 829.48 143.9K
12:06 829.49 829.52 829.36 829.36 88.4K
12:07 829.35 829.35 828.94 828.94 839.4K
12:08 828.97 828.99 828.65 828.65 149.7K
12:09 828.66 828.74 828.63 828.72 117.7K
12:10 828.72 828.85 828.72 828.84 56.8K
12:11 828.82 828.85 828.73 828.75 95.2K
12:12 828.75 828.78 828.72 828.76 83.2K
12:13 828.76 828.78 828.75 828.77 462.7K
12:14 828.77 828.77 828.67 828.71 143.3K
12:15 828.70 828.78 828.69 828.78 84.1K
12:16 828.78 828.80 828.72 828.76 90.6K
12:17 828.77 829.09 828.76 829.09 111.9K
12:18 829.11 829.42 829.11 829.42 107.5K
12:19 829.45 829.49 829.40 829.41 79.6K
12:20 829.41 829.41 829.02 829.03 89.3K
12:21 829.03 829.11 829.02 829.07 138.0K
12:22 829.08 829.17 829.08 829.16 57.8K
12:23 829.15 829.16 829.09 829.09 79.0K
12:24 829.09 829.11 829.00 829.01 54.3K
12:25 829.01 829.07 828.98 829.03 56.1K
12:26 829.03 829.04 828.93 829.01 111.6K
12:27 829.00 829.04 828.90 828.90 87.0K
12:28 828.89 828.95 828.89 828.89 41.4K
12:29 828.89 828.90 828.86 828.86 58.3K
12:30 828.83 828.83 828.49 828.49 97.4K
12:31 828.56 828.77 828.56 828.76 89.3K
12:32 828.75 828.75 828.49 828.51 88.5K
12:33 828.53 828.88 828.51 828.88 113.0K
12:34 828.89 829.02 828.77 828.77 68.0K
12:35 828.78 828.87 828.74 828.87 160.7K
12:36 828.87 829.00 828.86 828.99 63.1K
12:37 829.01 829.05 828.89 828.89 64.4K
12:38 828.88 828.98 828.87 828.96 25.5K
12:39 828.98 828.98 828.88 828.90 101.1K
12:40 828.90 828.90 828.58 828.58 85.3K
12:41 828.54 828.57 828.51 828.55 116.0K
12:42 828.55 828.58 828.54 828.58 28.1K
12:43 828.59 828.60 828.39 828.39 119.8K
12:44 828.35 828.36 828.30 828.35 19.8K
12:45 828.35 828.42 828.33 828.34 171.2K
12:46 828.34 828.38 828.25 828.25 69.6K
12:47 828.26 828.39 828.18 828.38 223.3K
12:48 828.38 828.49 828.37 828.45 133.5K
12:49 828.45 828.45 828.40 828.41 47.7K
12:50 828.40 828.54 828.40 828.54 36.6K
12:51 828.55 828.58 828.51 828.55 30.0K
12:52 828.57 828.58 828.55 828.55 44.6K
12:53 828.57 828.58 828.44 828.44 42.9K
12:54 828.44 828.46 828.42 828.42 61.5K
12:55 828.43 828.79 828.43 828.79 129.1K
12:56 828.78 828.81 828.71 828.72 102.8K
12:57 828.73 828.84 828.72 828.79 45.4K
12:58 828.80 828.85 828.66 828.69 191.9K
12:59 828.70 828.78 828.70 828.78 95.9K
13:00 828.80 828.80 828.64 828.70 95.5K
13:01 828.67 828.68 828.63 828.65 50.1K
13:02 828.65 828.65 828.57 828.61 168.4K
13:03 828.61 828.62 828.56 828.56 55.6K
13:04 828.56 828.69 828.56 828.69 110.4K
13:05 828.65 828.66 828.43 828.43 50.8K
13:06 828.41 828.44 828.39 828.44 45.9K
13:07 828.46 828.48 828.36 828.39 53.6K
13:08 828.39 828.41 828.38 828.41 46.2K
13:09 828.41 828.59 828.40 828.59 61.4K
13:10 828.60 828.79 828.59 828.79 181.5K
13:11 828.79 828.80 828.77 828.80 78.6K
13:12 828.80 828.81 828.74 828.74 53.9K
13:13 828.74 828.78 828.72 828.78 62.3K
13:14 828.77 828.78 828.72 828.78 56.2K
13:15 828.78 828.79 828.73 828.76 46.3K
13:16 828.75 828.75 828.67 828.69 96.8K
13:17 828.69 828.73 828.66 828.70 38.1K
13:18 828.68 828.68 828.47 828.50 91.1K
13:19 828.49 828.49 828.45 828.46 39.5K
13:20 828.46 828.46 828.44 828.45 28.1K
13:21 828.45 828.65 828.45 828.65 36.7K
13:22 828.63 828.64 828.54 828.57 48.6K
13:23 828.57 828.59 828.55 828.59 6.1K
13:24 828.61 828.62 828.57 828.57 69.0K
13:25 828.57 828.60 828.54 828.55 30.0K
13:26 828.54 828.57 828.37 828.38 69.4K
13:27 828.37 828.40 828.34 828.37 92.6K
13:28 828.39 828.46 828.38 828.45 79.3K
13:29 828.46 828.50 828.43 828.46 68.1K
13:30 828.46 828.51 828.42 828.43 50.5K
13:31 828.41 828.51 828.38 828.51 60.0K
13:32 828.52 828.89 828.52 828.87 77.3K
13:33 828.94 829.06 828.92 828.92 97.2K
13:34 828.91 828.93 828.84 828.86 33.3K
13:35 828.87 828.89 828.85 828.86 42.2K
13:36 828.87 828.89 828.76 828.79 33.3K
13:37 828.80 828.81 828.74 828.76 87.9K
13:38 828.77 828.83 828.76 828.80 218.0K
13:39 828.80 828.85 828.79 828.84 58.3K
13:40 828.84 828.95 828.84 828.95 56.7K
13:41 828.95 829.32 828.95 829.32 121.3K
13:42 829.32 829.36 829.26 829.36 40.3K
13:43 829.34 829.52 829.34 829.52 73.6K
13:44 829.51 829.57 829.50 829.53 67.7K
13:45 829.51 829.61 829.51 829.52 35.0K
13:46 829.50 829.50 829.37 829.41 40.2K
13:47 829.46 829.66 829.46 829.63 126.9K
13:48 829.63 829.64 829.61 829.61 20.7K
13:49 829.63 829.73 829.62 829.73 346.7K
13:50 829.73 829.74 829.69 829.69 75.8K
13:51 829.70 829.74 829.67 829.72 394.1K
13:52 829.75 829.80 829.75 829.79 62.3K
13:53 829.80 830.03 829.80 829.97 106.9K
13:54 829.96 829.96 829.70 829.73 121.2K
13:55 829.72 829.72 829.66 829.67 29.6K
13:56 829.68 829.68 829.62 829.65 38.5K
13:57 829.65 829.79 829.65 829.79 119.3K
13:58 829.78 829.83 829.77 829.83 147.6K
13:59 829.83 829.92 829.80 829.92 133.0K
14:00 829.94 830.08 829.93 830.06 106.0K
14:01 830.04 830.04 829.99 829.99 88.3K
14:02 830.01 830.04 829.92 829.95 90.2K
14:03 829.95 829.99 829.86 829.86 131.0K
14:04 829.88 830.10 829.85 830.01 121.0K
14:05 830.02 830.05 829.88 829.88 252.8K
14:06 829.91 829.91 829.78 829.78 72.5K
14:07 829.79 829.85 829.79 829.79 100.1K
14:08 829.79 829.79 829.62 829.73 85.6K
14:09 829.73 829.73 829.55 829.55 153.9K
14:10 829.58 829.65 829.54 829.55 92.0K
14:11 829.57 829.57 829.51 829.51 102.0K
14:12 829.50 829.50 829.38 829.38 50.5K
14:13 829.40 829.56 829.40 829.55 19.0K
14:14 829.57 829.57 829.52 829.55 119.7K
14:15 829.55 829.55 829.50 829.51 309.4K
14:16 829.50 829.50 829.38 829.40 109.0K
14:17 829.40 829.40 829.36 829.37 48.5K
14:18 829.36 829.38 829.27 829.28 27.9K
14:19 829.29 829.29 829.23 829.27 50.6K
14:20 829.26 829.31 829.25 829.29 70.0K
14:21 829.29 829.31 829.01 829.09 183.9K
14:22 829.16 829.40 829.16 829.40 95.2K
14:23 829.40 829.40 829.29 829.30 43.8K
14:24 829.29 829.38 829.27 829.37 87.9K
14:25 829.34 829.39 829.31 829.39 56.5K
14:26 829.38 829.49 829.38 829.49 61.6K
14:27 829.48 829.57 829.48 829.57 63.9K
14:28 829.59 829.77 829.59 829.77 101.9K
14:29 829.77 829.85 829.76 829.80 118.6K
14:30 829.80 829.80 829.64 829.69 276.4K
14:31 829.67 829.67 829.52 829.52 100.5K
14:32 829.47 829.49 829.37 829.48 321.8K
14:33 829.50 829.50 829.41 829.43 85.0K
14:34 829.43 829.49 829.42 829.47 94.9K
14:35 829.48 829.59 829.48 829.59 70.6K
14:36 829.60 829.60 829.42 829.42 136.4K
14:37 829.56 829.59 829.52 829.57 89.9K
14:38 829.57 829.58 829.54 829.56 250.1K
14:39 829.57 829.62 829.57 829.62 78.1K
14:40 829.62 829.63 829.52 829.52 82.5K
14:41 829.52 829.71 829.51 829.71 102.6K
14:42 829.72 829.97 829.72 829.96 74.7K
14:43 829.94 830.13 829.94 830.13 189.6K
14:44 830.14 830.20 830.10 830.19 44.5K
14:45 830.18 830.25 830.17 830.24 197.7K
14:46 830.19 830.21 830.11 830.15 158.3K
14:47 830.15 830.18 830.14 830.18 145.2K
14:48 830.19 830.23 830.15 830.23 47.8K
14:49 830.23 830.40 830.23 830.38 83.3K
14:50 830.37 830.40 830.35 830.38 78.2K
14:51 830.39 830.48 830.39 830.45 88.4K
14:52 830.46 830.55 830.46 830.55 66.6K
14:53 830.55 830.66 830.55 830.66 245.8K
14:54 830.68 830.72 830.68 830.70 195.3K
14:55 830.69 830.69 830.42 830.43 122.7K
14:56 830.59 830.59 830.54 830.57 263.7K
14:57 830.56 830.59 830.53 830.57 61.7K
14:58 830.54 830.56 830.50 830.50 64.8K
14:59 830.51 830.52 830.44 830.49 49.3K
15:00 830.48 830.50 830.36 830.38 139.0K
15:01 830.41 830.43 830.20 830.20 265.9K
15:02 830.21 830.31 830.18 830.30 101.1K
15:03 830.35 830.36 830.19 830.23 67.7K
15:04 830.22 830.25 830.20 830.22 62.1K
15:05 830.21 830.21 830.12 830.15 206.7K
15:06 830.16 830.16 830.00 830.02 86.2K
15:07 830.01 830.30 829.94 830.24 107.5K
15:08 830.24 830.49 830.24 830.49 187.0K
15:09 830.47 830.53 830.42 830.48 86.6K
15:10 830.49 830.69 830.48 830.68 217.0K
15:11 830.69 830.72 830.60 830.60 51.4K
15:12 830.61 830.61 830.43 830.48 76.6K
15:13 830.48 830.58 830.48 830.52 64.0K
15:14 830.53 830.53 830.35 830.35 58.5K
15:15 830.33 830.43 830.31 830.43 107.7K
15:16 830.42 830.48 830.42 830.44 34.2K
15:17 830.44 830.44 830.31 830.31 59.9K
15:18 830.31 830.38 830.29 830.29 136.4K
15:19 830.27 830.27 830.06 830.09 139.1K
15:20 830.21 830.23 830.07 830.07 326.3K
15:21 830.06 830.23 830.06 830.21 291.2K
15:22 830.21 830.21 830.06 830.09 93.6K
15:23 830.10 830.16 830.09 830.15 150.9K
15:24 830.22 830.38 830.22 830.36 121.0K
15:25 830.35 830.37 830.23 830.23 119.2K
15:26 830.24 830.27 830.12 830.13 99.8K
15:27 830.12 830.15 830.01 830.01 168.1K
15:28 830.11 830.11 830.03 830.03 94.0K
15:29 830.05 830.06 830.02 830.05 66.8K
15:30 829.95 829.96 829.67 829.67 408.4K
15:31 829.73 830.05 829.73 830.01 121.1K
15:32 830.05 830.08 829.96 830.01 101.3K
15:33 830.01 830.02 829.94 830.00 902.0K
15:34 830.00 830.00 829.90 829.96 148.9K
15:35 829.98 830.07 829.94 830.03 292.0K
15:36 830.01 830.15 830.00 830.15 1,792.0K
15:37 830.19 830.38 830.18 830.38 431.6K
15:38 830.42 830.45 830.37 830.41 146.6K
15:39 830.39 830.45 830.07 830.07 191.3K
15:40 830.06 830.13 829.95 830.12 260.0K
15:41 830.11 830.25 830.11 830.24 285.1K
15:42 830.25 830.35 830.25 830.32 68.3K
15:43 830.31 830.44 830.31 830.43 264.6K
15:44 830.42 830.50 830.41 830.48 139.2K
15:45 830.52 830.90 830.51 830.90 258.8K
15:46 830.89 831.15 830.89 831.11 179.0K
15:47 831.12 831.16 831.04 831.14 201.6K
15:48 831.14 831.16 830.82 830.95 204.5K
15:49 830.99 831.17 830.99 831.14 109.8K
15:50 831.09 831.15 831.08 831.13 165.2K
15:51 831.23 831.42 831.23 831.42 307.3K
15:52 831.41 831.66 831.38 831.66 365.6K
15:53 831.66 831.66 831.46 831.48 170.4K
15:54 831.48 831.56 831.45 831.56 79.4K
15:55 831.55 831.57 831.49 831.49 169.2K
15:56 831.48 831.51 831.45 831.48 99.1K
15:57 831.49 831.66 831.47 831.66 201.1K
15:58 831.67 831.79 831.66 831.79 113.4K
15:59 831.78 831.78 831.68 831.74 265.8K
16:00 831.54 831.59 831.26 831.26 316.0K
16:01 831.24 831.27 831.20 831.20 138.5K
16:02 831.13 831.13 830.94 831.00 155.5K
16:03 830.99 830.99 830.87 830.91 107.1K
16:04 830.88 830.94 830.83 830.94 135.1K
16:05 830.96 831.22 830.96 831.22 333.2K
16:06 831.24 831.25 831.02 831.04 113.2K
16:07 831.04 831.21 831.04 831.21 96.4K
16:08 831.21 831.53 831.21 831.53 153.2K
16:09 831.57 831.66 831.57 831.63 90.4K
16:10 831.60 831.75 831.60 831.75 187.2K
16:11 831.75 831.79 831.60 831.61 238.5K
16:12 831.60 831.65 831.51 831.51 412.8K
16:13 831.49 831.51 831.41 831.44 99.6K
16:14 831.47 831.67 831.45 831.46 90.5K
16:15 831.44 831.44 831.22 831.36 239.7K
16:16 831.33 831.54 831.25 831.28 287.2K
16:17 831.29 831.31 831.20 831.22 201.2K
16:18 831.21 831.23 831.18 831.21 150.6K
16:19 831.21 831.43 831.21 831.36 146.0K
16:20 831.35 831.47 831.31 831.46 503.7K
16:21 831.45 831.45 831.10 831.10 265.3K
16:22 831.13 831.25 831.13 831.19 222.3K
16:23 831.20 831.32 831.18 831.32 482.3K
16:24 831.34 831.45 831.34 831.45 87.0K
16:25 831.44 831.52 831.40 831.43 81.7K
16:26 831.42 831.48 831.25 831.26 119.4K
16:27 831.27 831.32 831.24 831.30 106.0K
16:28 831.29 831.33 831.29 831.32 81.3K
16:29 831.33 831.34 831.09 831.16 128.2K
16:30 831.17 831.33 831.17 831.32 78.4K
16:31 831.29 831.48 831.21 831.46 130.7K
16:32 831.43 831.54 831.42 831.52 91.4K
16:33 831.65 831.69 831.63 831.66 111.5K
16:34 831.66 831.66 831.56 831.58 56.4K
16:35 831.54 831.62 831.44 831.46 193.2K
16:36 831.45 831.45 831.03 831.04 158.1K
16:37 831.05 831.16 830.94 831.16 165.7K
16:38 831.21 831.43 831.21 831.40 160.7K
16:39 831.58 831.58 831.45 831.51 101.7K
16:40 831.52 831.75 831.52 831.73 157.2K
16:41 831.71 831.76 831.66 831.66 130.2K
16:42 831.65 831.82 831.63 831.81 158.2K
16:43 831.82 832.06 831.80 832.01 148.4K
16:44 832.03 832.04 831.91 831.96 43.6K
16:45 831.98 832.00 831.85 831.85 263.7K
16:46 831.85 831.99 831.82 831.97 209.5K
16:47 831.96 832.13 831.93 832.09 215.9K
16:48 832.08 832.14 832.05 832.12 91.5K
16:49 832.13 832.24 832.12 832.21 217.9K
16:50 832.22 832.23 832.03 832.03 92.5K
16:51 832.01 832.01 831.72 831.72 81.0K
16:52 831.70 831.73 831.59 831.59 117.6K
16:53 831.58 831.64 831.57 831.62 103.6K
16:54 831.63 831.87 831.63 831.84 133.1K
16:55 831.84 832.05 831.84 832.01 136.9K
16:56 832.01 832.02 831.81 831.81 157.2K
16:57 831.81 831.89 831.72 831.74 230.6K
16:58 831.74 831.77 831.68 831.73 134.8K
16:59 831.73 831.83 831.69 831.72 98.2K
17:00 831.72 831.72 831.54 831.58 214.0K
17:01 831.58 831.58 831.44 831.44 260.7K
17:02 831.45 831.50 831.22 831.23 180.7K
17:03 831.21 831.22 830.93 830.93 180.9K
17:04 830.93 831.06 830.93 830.98 153.9K
17:05 831.00 831.28 831.00 831.21 173.6K
17:06 831.22 831.22 831.07 831.07 194.9K
17:07 831.05 831.08 830.90 830.90 160.1K
17:08 830.88 830.90 830.69 830.69 486.3K
17:09 830.71 830.73 830.63 830.71 220.7K
17:10 830.72 830.79 830.71 830.79 254.6K
17:11 830.78 831.02 830.78 831.02 297.5K
17:12 831.03 831.03 830.99 831.00 119.8K
17:13 830.96 830.98 830.88 830.96 201.4K
17:14 830.95 830.95 830.80 830.80 131.1K
17:15 830.87 830.94 830.84 830.84 137.6K
17:16 830.83 830.86 830.81 830.83 104.9K
17:17 830.89 830.89 830.77 830.78 160.9K
17:18 830.78 830.78 830.66 830.69 208.2K
17:19 830.70 830.71 830.48 830.51 213.9K
17:20 830.55 830.68 830.52 830.68 212.9K
17:21 830.66 830.68 830.61 830.67 297.3K
17:22 830.70 830.96 830.70 830.95 647.0K
17:23 830.97 831.14 830.95 831.12 286.9K
17:24 831.13 831.48 831.12 831.45 501.3K
17:25 831.44 831.44 831.44 831.44 17.2K
17:29 831.42 831.42 830.17 830.17 29,695.5K
17:30 830.10 830.10 830.10 830.10 2,246.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 815.73 820.70 812.60 818.72 126.1M
2025-09-25 820.27 820.82 811.67 812.83 145.4M
2025-09-24 827.76 827.94 820.49 820.97 184.8M
2025-09-23 824.62 832.24 823.61 830.10 134.4M
2025-09-22 825.25 826.18 821.43 823.36 198.0M
2025-09-19 823.89 828.44 821.23 824.51 270.2M
2025-09-18 820.39 826.13 820.21 823.17 152.5M
2025-09-17 817.78 820.88 816.52 816.84 130.2M
2025-09-16 824.05 827.29 815.52 815.73 134.4M
2025-09-15 824.61 829.51 821.16 822.85 113.3M
2025-09-12 823.20 825.97 820.27 822.26 104.6M
2025-09-11 821.22 824.45 816.51 821.81 113.4M
2025-09-10 825.51 826.45 819.49 820.01 136.0M
2025-09-09 823.29 827.78 819.17 821.55 132.4M
2025-09-08 822.66 823.88 818.31 823.60 99.1M
2025-09-05 816.48 823.29 816.28 819.39 108.8M
2025-09-04 809.82 814.33 809.45 812.17 105.7M
2025-09-03 807.69 812.79 804.91 809.19 118.7M
2025-09-02 820.96 821.69 803.47 803.47 158.0M
2025-09-01 820.94 824.64 819.52 820.93 97.1M
2025-08-29 822.52 825.11 818.32 819.32 148.1M
2025-08-28 828.82 831.50 824.07 825.32 119.0M
2025-08-27 830.36 830.41 823.71 826.44 125.2M
2025-08-26 829.72 833.50 828.39 829.05 189.3M
2025-08-25 836.87 838.66 832.61 833.10 156.8M
2025-08-22 825.12 839.77 824.71 839.68 152.1M
2025-08-21 828.18 828.80 823.82 826.04 116.9M
2025-08-20 825.60 830.53 824.58 828.67 128.6M
2025-08-19 820.18 831.07 819.07 829.99 137.7M
2025-08-18 823.67 824.02 816.66 818.43 95.6M
2025-08-15 825.46 825.95 821.81 822.43 104.8M
2025-08-14 815.87 821.85 815.55 820.48 116.4M
2025-08-13 817.15 817.41 813.55 816.10 93.2M
2025-08-12 814.95 816.70 811.48 815.20 93.8M
2025-08-11 817.14 817.72 810.62 810.87 89.9M
2025-08-08 814.77 816.83 812.59 815.13 90.1M
2025-08-07 805.41 815.83 805.26 812.91 114.4M
2025-08-06 807.64 811.33 802.23 803.81 104.0M
2025-08-05 804.93 807.05 801.85 804.34 106.3M
2025-08-04 799.14 801.09 796.70 800.91 100.7M
2025-08-01 801.97 801.97 791.43 795.30 111.1M
2025-07-31 819.66 821.09 809.24 809.33 125.1M
2025-07-30 817.03 823.47 815.85 817.69 115.0M
2025-07-29 817.49 825.34 816.91 818.71 98.2M
2025-07-28 831.23 831.91 813.94 816.16 126.3M
2025-07-25 818.01 821.11 814.57 821.11 132.2M
2025-07-24 822.71 825.84 818.80 819.65 127.8M
2025-07-23 809.38 817.76 809.32 816.59 164.1M
2025-07-22 804.99 805.99 800.60 801.93 146.2M
2025-07-21 805.98 809.41 804.21 806.07 143.9M
2025-07-18 816.07 819.86 803.31 804.22 214.5M
2025-07-17 805.23 814.43 805.13 811.57 269.2M
2025-07-16 801.98 806.40 798.11 798.86 158.7M
2025-07-15 805.22 812.40 805.19 805.41 135.4M
2025-07-14 803.84 806.20 801.69 804.94 98.7M
2025-07-11 817.08 817.08 808.31 808.70 106.1M
2025-07-10 809.44 819.93 809.06 819.91 124.1M
2025-07-09 803.91 809.85 800.09 806.77 112.6M
2025-07-08 800.77 802.49 795.38 802.49 120.1M
2025-07-07 801.75 801.79 797.97 800.51 105.8M
2025-07-04 803.15 803.22 798.06 801.37 83.6M
2025-07-03 805.18 809.28 804.39 806.12 105.7M
2025-07-02 797.20 803.67 794.41 802.84 124.5M
2025-07-01 793.64 795.69 785.93 793.51 115.6M
2025-06-30 803.06 803.06 791.46 793.47 195.6M
2025-06-27 787.94 799.59 787.80 799.59 141.8M
2025-06-26 780.28 782.64 775.78 781.43 117.4M
2025-06-25 784.45 787.55 778.23 778.79 123.1M
2025-06-24 788.24 792.82 780.63 781.24 150.1M
2025-06-23 773.89 778.77 769.45 772.65 125.2M
2025-06-19 776.73 780.86 776.11 776.13 215.3M
2025-06-18 781.36 782.99 777.42 781.09 129.8M
2025-06-17 783.66 786.54 780.11 781.29 119.4M
2025-06-16 782.50 790.20 781.51 788.60 140.4M
2025-06-13 777.97 783.14 777.61 781.01 194.4M
2025-06-12 791.34 792.90 785.47 789.40 163.1M
2025-06-11 800.48 803.29 795.95 796.20 150.3M
2025-06-10 799.18 801.69 797.35 800.78 150.1M
2025-06-09 801.39 805.08 799.12 799.70 129.0M
2025-06-05 798.09 802.99 795.47 800.55 128.2M
2025-06-04 791.46 797.99 790.71 797.22 155.7M
2025-06-03 789.37 790.40 782.74 788.22 134.4M
2025-06-02 787.31 790.49 781.32 787.30 192.1M
2025-05-30 791.41 797.42 787.30 791.25 327.0M
2025-05-28 795.63 797.35 792.44 794.50 91.3M
2025-05-27 794.78 800.85 794.14 796.72 150.3M
2025-05-26 794.37 796.60 792.31 795.20 97.3M
2025-05-23 793.38 799.35 772.95 784.20 169.8M
2025-05-22 803.59 804.58 787.98 791.42 190.2M
2025-05-21 810.49 810.49 800.98 808.83 144.8M
2025-05-20 811.44 814.97 806.98 813.65 156.4M
2025-05-19 807.90 810.54 802.65 810.43 150.2M
2025-05-16 812.08 816.18 806.79 809.80 184.9M
2025-05-15 801.81 810.80 799.97 810.31 214.9M
2025-05-14 807.67 809.00 802.62 804.29 270.5M
2025-05-13 805.60 809.53 803.54 807.45 313.4M
2025-05-12 789.52 808.42 789.52 806.50 225.3M
2025-05-09 783.92 786.70 779.88 782.97 145.2M
2025-05-08 777.92 786.32 777.92 781.84 170.3M
2025-05-07 775.55 779.45 773.55 776.84 158.4M
2025-05-06 785.46 785.54 771.92 776.39 166.3M
2025-05-05 785.29 786.89 782.14 786.07 114.3M
2025-05-02 783.59 788.12 779.43 785.52 188.5M
2025-04-30 769.83 776.74 764.21 776.74 160.5M
2025-04-29 772.25 773.59 765.71 767.73 241.6M
2025-04-28 772.15 775.91 769.48 770.77 166.6M
2025-04-25 768.36 773.95 765.93 771.42 199.8M
2025-04-24 758.08 764.43 755.44 763.89 284.0M
2025-04-23 758.13 770.54 756.63 761.24 229.6M
2025-04-22 746.46 750.31 738.28 750.01 168.5M
2025-04-17 751.45 752.15 743.75 746.37 72.6M
2025-04-16 751.76 751.80 743.88 751.80 157.7M
2025-04-15 743.21 758.09 741.98 758.06 163.1M
2025-04-14 735.55 743.07 731.51 741.36 168.7M
2025-04-11 724.23 725.21 704.01 722.31 223.4M
2025-04-10 696.48 752.07 695.90 722.05 277.7M
2025-04-09 687.09 697.54 676.82 688.54 276.6M
2025-04-08 706.16 720.40 699.58 710.86 249.2M
2025-04-07 713.76 733.25 671.94 694.83 435.9M
2025-04-04 758.10 762.52 720.44 730.54 334.9M
2025-04-03 772.66 778.33 760.10 762.59 274.6M
2025-04-02 793.64 795.71 778.46 791.57 179.5M
2025-04-01 797.38 801.66 793.60 799.52 171.4M
2025-03-31 799.50 799.50 790.15 793.05 213.8M
2025-03-28 810.87 814.49 803.32 807.24 154.0M
2025-03-27 818.83 819.22 808.89 815.12 185.2M
2025-03-26 839.79 840.01 824.68 825.55 143.5M
2025-03-25 835.56 838.41 829.10 837.82 150.1M
2025-03-24 841.01 841.58 832.26 835.79 135.9M
2025-03-21 843.41 844.08 832.54 835.67 254.6M
2025-03-20 850.32 854.09 840.64 848.04 149.2M
2025-03-19 846.90 851.18 845.61 849.81 155.8M
2025-03-18 852.38 856.25 846.17 849.83 148.3M
2025-03-17 848.56 851.11 845.43 849.16 137.5M
2025-03-14 836.87 848.12 835.61 847.92 151.7M
2025-03-13 834.04 841.46 827.84 835.24 140.7M
2025-03-12 839.84 846.04 831.81 837.52 185.2M
2025-03-11 854.96 856.34 832.97 834.39 223.5M
2025-03-10 862.67 863.35 850.92 852.33 169.2M
2025-03-07 855.58 863.44 849.33 861.61 186.3M
2025-03-06 868.86 869.06 850.48 862.46 215.3M
2025-03-05 858.50 868.82 858.15 863.95 202.1M
2025-03-04 867.15 867.15 846.14 846.15 254.9M
2025-03-03 871.07 881.05 868.62 874.71 203.0M
2025-02-28 868.92 872.88 866.54 870.26 282.2M
2025-02-27 879.24 881.43 871.00 874.94 166.9M
2025-02-26 878.22 884.43 878.08 883.14 164.1M
2025-02-25 867.50 876.42 867.26 872.97 198.8M
2025-02-24 877.22 878.01 867.62 871.61 201.3M
2025-02-21 878.29 883.62 873.42 875.08 303.6M
2025-02-20 874.20 880.68 873.82 877.26 312.5M
2025-02-19 889.61 890.01 872.82 873.61 226.6M
2025-02-18 887.41 890.61 883.62 889.89 154.3M
2025-02-17 879.56 886.08 878.43 886.07 146.1M
2025-02-14 881.85 883.35 878.80 879.65 207.0M
2025-02-13 873.73 882.10 872.15 882.01 208.3M
2025-02-12 867.52 871.17 863.06 867.59 175.0M
2025-02-11 863.03 865.45 860.45 865.03 140.8M
2025-02-10 859.27 864.73 859.08 863.71 165.9M
2025-02-07 864.57 865.55 856.35 857.38 172.5M
2025-02-06 856.05 865.98 853.67 864.59 220.4M
2025-02-05 848.34 851.32 845.07 851.32 170.9M
2025-02-04 852.18 852.82 840.39 851.84 134.0M
2025-02-03 843.21 852.06 840.41 850.87 200.2M
2025-01-31 863.84 865.83 861.20 862.38 186.9M
2025-01-30 858.19 861.53 856.34 861.36 204.5M
2025-01-29 852.24 858.15 851.95 856.33 219.3M
2025-01-28 854.25 858.78 848.90 849.07 183.3M
2025-01-27 847.03 852.51 844.57 851.08 177.6M
2025-01-24 863.06 864.37 854.97 857.14 207.3M
2025-01-23 852.52 858.89 847.76 858.89 181.2M
2025-01-22 848.21 854.18 846.53 849.02 156.8M
2025-01-21 839.08 845.84 838.41 845.84 146.4M
2025-01-20 840.66 842.34 835.91 838.66 133.6M
2025-01-17 832.96 841.41 831.36 838.89 202.9M
2025-01-16 828.88 830.35 825.36 829.67 166.7M
2025-01-15 807.73 823.90 806.88 823.19 203.3M
2025-01-14 808.85 811.08 804.22 805.49 163.5M
2025-01-13 805.91 805.91 797.58 802.77 186.2M
2025-01-10 815.58 817.40 806.74 807.58 173.6M
2025-01-09 813.40 817.18 810.48 815.48 160.6M
2025-01-08 815.10 820.74 809.42 813.60 204.4M
2025-01-07 819.29 823.38 812.62 816.24 201.4M
2025-01-03 810.74 813.49 808.23 810.05 125.0M
2025-01-02 803.89 810.65 802.64 810.65 139.4M