OMX Stockholm 30 ESG Responsible Net Index (OMXS30ESGNI)

OMXS30ESGNI
🏛️ Schweden →
3,000.20
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 2,912.20 2,917.61 2,912.20 2,917.51 0.0K
09:01 2,918.50 2,920.01 2,916.31 2,916.31 0.0K
09:02 2,916.48 2,917.06 2,915.50 2,915.86 0.0K
09:03 2,916.13 2,918.78 2,916.13 2,918.78 0.0K
09:04 2,918.30 2,918.61 2,917.99 2,918.02 0.0K
09:05 2,918.04 2,918.19 2,915.52 2,915.78 0.0K
09:06 2,916.17 2,917.06 2,914.50 2,915.03 0.0K
09:07 2,915.44 2,916.31 2,915.23 2,915.74 0.0K
09:08 2,915.36 2,917.01 2,915.36 2,916.63 0.0K
09:09 2,916.57 2,916.57 2,913.14 2,913.68 0.0K
09:10 2,914.11 2,917.25 2,914.11 2,916.99 0.0K
09:11 2,916.91 2,916.91 2,913.46 2,914.84 0.0K
09:12 2,914.80 2,915.53 2,914.64 2,914.64 0.0K
09:13 2,914.38 2,914.42 2,909.97 2,910.07 0.0K
09:14 2,910.22 2,910.22 2,908.87 2,909.57 0.0K
09:15 2,909.48 2,910.65 2,909.48 2,910.63 0.0K
09:16 2,910.64 2,910.64 2,908.18 2,908.19 0.0K
09:17 2,908.07 2,908.07 2,905.75 2,907.39 0.0K
09:18 2,907.76 2,910.01 2,907.76 2,909.68 0.0K
09:19 2,910.39 2,910.39 2,908.59 2,908.60 0.0K
09:20 2,908.06 2,908.06 2,904.49 2,904.82 0.0K
09:21 2,904.82 2,905.52 2,904.82 2,905.13 0.0K
09:22 2,905.17 2,905.17 2,903.62 2,903.70 0.0K
09:23 2,903.54 2,906.36 2,903.53 2,906.36 0.0K
09:24 2,906.23 2,907.19 2,905.58 2,906.83 0.0K
09:25 2,906.85 2,908.64 2,906.85 2,908.14 0.0K
09:26 2,907.90 2,908.49 2,907.64 2,907.99 0.0K
09:27 2,907.98 2,908.06 2,907.51 2,907.95 0.0K
09:28 2,908.46 2,908.77 2,906.51 2,907.10 0.0K
09:29 2,906.60 2,906.60 2,905.35 2,905.49 0.0K
09:30 2,905.60 2,906.60 2,905.47 2,906.47 0.0K
09:31 2,906.38 2,906.98 2,905.97 2,906.33 0.0K
09:32 2,906.77 2,909.66 2,906.77 2,909.46 0.0K
09:33 2,909.33 2,910.05 2,907.64 2,908.28 0.0K
09:34 2,908.13 2,908.13 2,905.48 2,906.35 0.0K
09:35 2,906.21 2,906.31 2,904.61 2,904.97 0.0K
09:36 2,905.03 2,908.17 2,905.03 2,908.17 0.0K
09:37 2,908.32 2,909.66 2,908.32 2,909.66 0.0K
09:38 2,909.68 2,910.73 2,909.46 2,910.17 0.0K
09:39 2,910.55 2,913.53 2,910.40 2,913.53 0.0K
09:40 2,913.99 2,914.49 2,913.80 2,914.49 0.0K
09:41 2,914.52 2,914.76 2,913.10 2,914.50 0.0K
09:42 2,914.44 2,914.44 2,913.34 2,913.98 0.0K
09:43 2,913.85 2,913.85 2,911.01 2,911.01 0.0K
09:44 2,911.06 2,911.06 2,909.67 2,909.67 0.0K
09:45 2,910.12 2,910.35 2,909.51 2,909.76 0.0K
09:46 2,909.99 2,912.84 2,909.96 2,912.84 0.0K
09:47 2,912.86 2,913.16 2,912.42 2,912.93 0.0K
09:48 2,912.93 2,914.87 2,912.93 2,914.47 0.0K
09:49 2,914.40 2,915.35 2,912.93 2,913.98 0.0K
09:50 2,914.13 2,915.45 2,913.51 2,915.40 0.0K
09:51 2,915.03 2,915.11 2,913.49 2,914.61 0.0K
09:52 2,914.60 2,915.23 2,914.54 2,914.78 0.0K
09:53 2,914.88 2,914.88 2,913.50 2,913.62 0.0K
09:54 2,913.57 2,913.71 2,912.85 2,912.88 0.0K
09:55 2,912.96 2,913.72 2,912.68 2,913.61 0.0K
09:56 2,913.46 2,913.46 2,912.09 2,913.21 0.0K
09:57 2,913.34 2,914.16 2,913.34 2,914.02 0.0K
09:58 2,914.48 2,915.63 2,914.48 2,915.60 0.0K
09:59 2,915.39 2,915.60 2,914.91 2,914.91 0.0K
10:00 2,915.13 2,916.70 2,915.13 2,915.63 0.0K
10:01 2,915.63 2,916.34 2,915.11 2,915.65 0.0K
10:02 2,915.48 2,915.97 2,914.44 2,914.44 0.0K
10:03 2,914.38 2,914.40 2,912.89 2,913.33 0.0K
10:04 2,912.96 2,912.99 2,911.33 2,911.46 0.0K
10:05 2,912.04 2,912.51 2,909.59 2,910.40 0.0K
10:06 2,910.44 2,912.13 2,910.44 2,911.71 0.0K
10:07 2,911.70 2,911.72 2,910.05 2,910.05 0.0K
10:08 2,910.29 2,911.55 2,910.29 2,911.32 0.0K
10:09 2,911.32 2,911.37 2,910.39 2,910.89 0.0K
10:10 2,911.14 2,911.92 2,910.41 2,910.44 0.0K
10:11 2,910.16 2,910.35 2,909.58 2,909.65 0.0K
10:12 2,909.65 2,909.69 2,908.74 2,908.93 0.0K
10:13 2,908.95 2,909.17 2,908.15 2,908.89 0.0K
10:14 2,909.02 2,910.53 2,909.02 2,910.28 0.0K
10:15 2,910.42 2,911.32 2,910.06 2,910.69 0.0K
10:16 2,911.23 2,912.00 2,911.23 2,911.84 0.0K
10:17 2,912.11 2,913.10 2,912.06 2,912.74 0.0K
10:18 2,912.93 2,913.16 2,911.71 2,911.71 0.0K
10:19 2,911.80 2,912.08 2,911.37 2,911.37 0.0K
10:20 2,911.29 2,911.76 2,910.75 2,911.76 0.0K
10:21 2,911.81 2,911.84 2,910.30 2,910.30 0.0K
10:22 2,910.36 2,910.51 2,908.94 2,909.44 0.0K
10:23 2,909.51 2,911.13 2,909.51 2,910.37 0.0K
10:24 2,910.50 2,910.50 2,908.79 2,908.79 0.0K
10:25 2,908.77 2,908.77 2,904.52 2,905.21 0.0K
10:26 2,905.34 2,907.29 2,905.34 2,907.29 0.0K
10:27 2,907.30 2,908.62 2,907.30 2,908.62 0.0K
10:28 2,909.01 2,909.17 2,908.68 2,908.83 0.0K
10:29 2,908.81 2,908.82 2,908.35 2,908.35 0.0K
10:30 2,908.39 2,909.03 2,908.09 2,908.27 0.0K
10:31 2,908.20 2,908.24 2,907.21 2,907.21 0.0K
10:32 2,906.99 2,907.44 2,906.96 2,907.44 0.0K
10:33 2,907.57 2,907.57 2,907.03 2,907.03 0.0K
10:34 2,907.14 2,907.96 2,907.04 2,907.34 0.0K
10:35 2,907.41 2,907.42 2,905.66 2,905.66 0.0K
10:36 2,905.36 2,906.07 2,905.10 2,906.07 0.0K
10:37 2,906.33 2,906.78 2,906.20 2,906.32 0.0K
10:38 2,906.27 2,907.78 2,906.05 2,907.78 0.0K
10:39 2,907.78 2,909.33 2,907.78 2,909.33 0.0K
10:40 2,909.65 2,909.65 2,908.87 2,908.97 0.0K
10:41 2,908.75 2,908.78 2,907.79 2,907.86 0.0K
10:42 2,907.89 2,907.94 2,907.40 2,907.40 0.0K
10:43 2,907.25 2,907.25 2,905.48 2,905.48 0.0K
10:44 2,905.41 2,905.47 2,904.36 2,904.36 0.0K
10:45 2,904.35 2,904.46 2,902.98 2,902.98 0.0K
10:46 2,902.93 2,903.41 2,902.86 2,903.37 0.0K
10:47 2,903.51 2,903.51 2,903.03 2,903.08 0.0K
10:48 2,902.62 2,902.62 2,901.83 2,901.89 0.0K
10:49 2,901.87 2,902.76 2,901.49 2,901.49 0.0K
10:50 2,901.58 2,902.49 2,901.52 2,902.40 0.0K
10:51 2,902.66 2,903.04 2,902.39 2,903.04 0.0K
10:52 2,903.10 2,903.26 2,902.72 2,902.84 0.0K
10:53 2,902.77 2,902.94 2,902.64 2,902.74 0.0K
10:54 2,902.71 2,904.67 2,902.71 2,904.62 0.0K
10:55 2,904.63 2,904.86 2,904.03 2,904.16 0.0K
10:56 2,904.31 2,904.41 2,903.82 2,903.90 0.0K
10:57 2,903.95 2,903.95 2,903.50 2,903.80 0.0K
10:58 2,903.72 2,904.21 2,903.70 2,903.82 0.0K
10:59 2,903.93 2,904.53 2,903.93 2,904.46 0.0K
11:00 2,904.92 2,906.29 2,904.92 2,906.03 0.0K
11:01 2,905.92 2,906.57 2,905.69 2,906.57 0.0K
11:02 2,906.81 2,907.55 2,906.81 2,907.13 0.0K
11:03 2,907.09 2,907.85 2,907.09 2,907.85 0.0K
11:04 2,908.88 2,909.93 2,908.88 2,909.40 0.0K
11:05 2,909.45 2,909.49 2,907.88 2,908.12 0.0K
11:06 2,908.17 2,908.42 2,907.81 2,907.89 0.0K
11:07 2,907.76 2,907.82 2,906.62 2,906.62 0.0K
11:08 2,906.67 2,906.85 2,906.58 2,906.67 0.0K
11:09 2,906.66 2,907.27 2,906.56 2,907.18 0.0K
11:10 2,907.22 2,908.38 2,907.19 2,908.31 0.0K
11:11 2,908.23 2,908.73 2,907.93 2,908.73 0.0K
11:12 2,908.83 2,908.87 2,906.89 2,906.93 0.0K
11:13 2,906.71 2,907.91 2,906.71 2,906.94 0.0K
11:14 2,906.94 2,906.94 2,905.80 2,905.81 0.0K
11:15 2,905.64 2,905.66 2,905.11 2,905.11 0.0K
11:16 2,904.88 2,904.88 2,903.33 2,903.57 0.0K
11:17 2,903.62 2,905.00 2,903.62 2,904.82 0.0K
11:18 2,904.79 2,904.91 2,904.05 2,904.05 0.0K
11:19 2,903.89 2,903.95 2,903.64 2,903.64 0.0K
11:20 2,903.67 2,903.73 2,903.41 2,903.51 0.0K
11:21 2,903.48 2,903.48 2,902.73 2,902.81 0.0K
11:22 2,902.68 2,902.68 2,901.34 2,901.34 0.0K
11:23 2,901.38 2,901.38 2,900.79 2,900.91 0.0K
11:24 2,900.92 2,901.48 2,900.65 2,901.44 0.0K
11:25 2,901.65 2,902.18 2,901.65 2,902.10 0.0K
11:26 2,902.17 2,902.84 2,902.17 2,902.66 0.0K
11:27 2,902.71 2,902.78 2,902.31 2,902.64 0.0K
11:28 2,902.64 2,902.93 2,902.44 2,902.49 0.0K
11:29 2,902.58 2,902.75 2,902.25 2,902.63 0.0K
11:30 2,902.89 2,903.86 2,902.89 2,903.86 0.0K
11:31 2,903.70 2,903.86 2,903.40 2,903.74 0.0K
11:32 2,903.76 2,903.76 2,902.87 2,902.90 0.0K
11:33 2,902.99 2,903.59 2,902.98 2,903.59 0.0K
11:34 2,903.60 2,903.80 2,903.41 2,903.54 0.0K
11:35 2,903.54 2,903.64 2,903.04 2,903.26 0.0K
11:36 2,903.40 2,903.68 2,903.08 2,903.14 0.0K
11:37 2,903.27 2,904.64 2,903.27 2,904.64 0.0K
11:38 2,904.66 2,905.22 2,904.59 2,905.22 0.0K
11:39 2,905.27 2,905.32 2,905.13 2,905.32 0.0K
11:40 2,905.12 2,905.35 2,905.12 2,905.30 0.0K
11:41 2,905.25 2,905.46 2,905.10 2,905.23 0.0K
11:42 2,905.16 2,905.16 2,904.44 2,904.44 0.0K
11:43 2,904.24 2,904.29 2,903.80 2,904.09 0.0K
11:44 2,904.15 2,904.34 2,904.03 2,904.08 0.0K
11:45 2,904.05 2,904.32 2,903.94 2,904.24 0.0K
11:46 2,904.18 2,905.12 2,904.09 2,904.73 0.0K
11:47 2,904.78 2,906.56 2,904.78 2,906.56 0.0K
11:48 2,906.56 2,906.70 2,906.31 2,906.58 0.0K
11:49 2,906.63 2,907.01 2,906.59 2,907.01 0.0K
11:50 2,907.01 2,907.59 2,907.01 2,907.55 0.0K
11:51 2,907.72 2,907.72 2,907.28 2,907.64 0.0K
11:52 2,907.49 2,907.56 2,906.81 2,906.81 0.0K
11:53 2,906.86 2,906.93 2,906.57 2,906.93 0.0K
11:54 2,906.91 2,908.30 2,906.91 2,908.25 0.0K
11:55 2,908.21 2,908.21 2,907.60 2,907.99 0.0K
11:56 2,908.01 2,908.59 2,908.01 2,908.54 0.0K
11:57 2,908.55 2,908.78 2,907.07 2,907.07 0.0K
11:58 2,907.03 2,907.11 2,906.62 2,906.62 0.0K
11:59 2,906.64 2,906.89 2,906.36 2,906.36 0.0K
12:00 2,906.35 2,908.21 2,906.35 2,908.16 0.0K
12:01 2,908.12 2,908.12 2,907.70 2,907.73 0.0K
12:02 2,907.70 2,908.62 2,907.70 2,908.26 0.0K
12:03 2,908.23 2,908.82 2,908.16 2,908.82 0.0K
12:04 2,908.97 2,909.55 2,908.97 2,909.06 0.0K
12:05 2,909.02 2,909.09 2,908.69 2,908.81 0.0K
12:06 2,908.77 2,908.96 2,908.29 2,908.29 0.0K
12:07 2,908.19 2,908.58 2,908.19 2,908.52 0.0K
12:08 2,908.50 2,908.89 2,908.34 2,908.34 0.0K
12:09 2,908.41 2,908.41 2,907.79 2,907.79 0.0K
12:10 2,907.73 2,907.97 2,907.50 2,907.56 0.0K
12:11 2,907.51 2,908.70 2,907.51 2,908.65 0.0K
12:12 2,908.65 2,909.40 2,908.65 2,909.40 0.0K
12:13 2,909.40 2,909.59 2,909.00 2,909.00 0.0K
12:14 2,908.99 2,909.00 2,908.85 2,908.93 0.0K
12:15 2,908.86 2,909.03 2,908.73 2,908.82 0.0K
12:16 2,908.78 2,909.49 2,908.77 2,909.43 0.0K
12:17 2,909.48 2,910.01 2,909.48 2,909.93 0.0K
12:18 2,910.09 2,910.11 2,909.62 2,909.76 0.0K
12:19 2,909.71 2,909.71 2,908.95 2,909.23 0.0K
12:20 2,909.10 2,909.30 2,908.96 2,909.12 0.0K
12:21 2,909.05 2,909.14 2,908.75 2,909.02 0.0K
12:22 2,909.18 2,910.22 2,909.18 2,910.16 0.0K
12:23 2,910.35 2,911.45 2,910.35 2,911.39 0.0K
12:24 2,911.62 2,912.17 2,911.62 2,912.02 0.0K
12:25 2,911.51 2,911.55 2,911.21 2,911.43 0.0K
12:26 2,911.48 2,911.74 2,910.42 2,910.44 0.0K
12:27 2,910.40 2,910.46 2,909.98 2,910.20 0.0K
12:28 2,910.15 2,910.16 2,909.20 2,909.20 0.0K
12:29 2,908.99 2,908.99 2,908.50 2,908.81 0.0K
12:30 2,908.85 2,910.08 2,908.85 2,910.08 0.0K
12:31 2,910.11 2,911.10 2,910.11 2,911.10 0.0K
12:32 2,911.14 2,912.23 2,911.11 2,912.23 0.0K
12:33 2,912.28 2,913.12 2,912.22 2,913.12 0.0K
12:34 2,913.07 2,913.13 2,912.92 2,912.98 0.0K
12:35 2,912.96 2,913.01 2,912.53 2,912.95 0.0K
12:36 2,912.97 2,913.06 2,912.79 2,912.83 0.0K
12:37 2,912.75 2,913.72 2,912.75 2,913.72 0.0K
12:38 2,913.85 2,913.85 2,913.31 2,913.36 0.0K
12:39 2,913.42 2,913.50 2,913.03 2,913.03 0.0K
12:40 2,913.15 2,913.15 2,912.64 2,912.82 0.0K
12:41 2,912.87 2,913.37 2,912.87 2,913.37 0.0K
12:42 2,913.26 2,913.26 2,912.19 2,912.19 0.0K
12:43 2,912.24 2,912.41 2,912.02 2,912.08 0.0K
12:44 2,911.99 2,911.99 2,911.12 2,911.16 0.0K
12:45 2,911.19 2,911.22 2,909.83 2,909.83 0.0K
12:46 2,909.92 2,909.92 2,909.07 2,909.07 0.0K
12:47 2,909.15 2,909.26 2,908.94 2,909.26 0.0K
12:48 2,909.37 2,909.40 2,908.68 2,908.68 0.0K
12:49 2,908.59 2,908.67 2,908.38 2,908.67 0.0K
12:50 2,908.66 2,908.77 2,908.51 2,908.65 0.0K
12:51 2,908.71 2,908.71 2,908.21 2,908.24 0.0K
12:52 2,908.21 2,908.21 2,906.84 2,906.84 0.0K
12:53 2,906.77 2,907.20 2,906.74 2,907.06 0.0K
12:54 2,907.08 2,907.24 2,906.95 2,906.98 0.0K
12:55 2,906.87 2,907.29 2,906.79 2,907.05 0.0K
12:56 2,907.10 2,907.68 2,907.05 2,907.67 0.0K
12:57 2,907.93 2,908.53 2,907.93 2,908.40 0.0K
12:58 2,908.47 2,908.64 2,907.74 2,907.74 0.0K
12:59 2,907.72 2,908.04 2,907.56 2,908.04 0.0K
13:00 2,907.90 2,907.90 2,907.20 2,907.55 0.0K
13:01 2,907.60 2,908.38 2,907.55 2,908.38 0.0K
13:02 2,908.43 2,908.79 2,908.41 2,908.41 0.0K
13:03 2,908.43 2,908.43 2,907.62 2,907.62 0.0K
13:04 2,907.54 2,908.06 2,907.54 2,908.00 0.0K
13:05 2,908.07 2,909.08 2,908.07 2,909.08 0.0K
13:06 2,909.16 2,909.26 2,908.97 2,909.02 0.0K
13:07 2,909.11 2,909.69 2,909.10 2,909.69 0.0K
13:08 2,909.60 2,909.82 2,909.32 2,909.82 0.0K
13:09 2,909.81 2,910.83 2,909.81 2,910.59 0.0K
13:10 2,910.66 2,910.91 2,910.52 2,910.76 0.0K
13:11 2,910.94 2,911.81 2,910.94 2,911.43 0.0K
13:12 2,911.39 2,912.21 2,911.29 2,912.21 0.0K
13:13 2,912.25 2,912.40 2,911.75 2,911.75 0.0K
13:14 2,911.72 2,912.19 2,911.72 2,912.19 0.0K
13:15 2,912.23 2,912.90 2,912.21 2,912.90 0.0K
13:16 2,912.90 2,913.82 2,912.89 2,913.75 0.0K
13:17 2,913.79 2,914.15 2,913.79 2,913.87 0.0K
13:18 2,913.82 2,914.57 2,913.82 2,914.34 0.0K
13:19 2,914.35 2,914.37 2,913.99 2,914.07 0.0K
13:20 2,913.72 2,913.72 2,912.43 2,912.49 0.0K
13:21 2,912.34 2,913.64 2,912.34 2,913.47 0.0K
13:22 2,913.51 2,913.62 2,912.54 2,912.54 0.0K
13:23 2,912.58 2,912.81 2,912.43 2,912.81 0.0K
13:24 2,912.81 2,913.06 2,912.47 2,912.47 0.0K
13:25 2,912.40 2,912.75 2,911.37 2,911.37 0.0K
13:26 2,911.32 2,911.33 2,911.00 2,911.06 0.0K
13:27 2,911.05 2,911.86 2,911.05 2,911.79 0.0K
13:28 2,911.74 2,911.74 2,910.41 2,910.45 0.0K
13:29 2,910.49 2,911.04 2,910.48 2,911.04 0.0K
13:30 2,910.96 2,925.23 2,910.96 2,922.49 0.0K
13:31 2,922.59 2,924.49 2,921.63 2,921.71 0.0K
13:32 2,921.43 2,922.54 2,920.00 2,922.54 0.0K
13:33 2,922.30 2,923.01 2,921.95 2,921.95 0.0K
13:34 2,921.97 2,922.01 2,918.72 2,918.93 0.0K
13:35 2,918.86 2,919.35 2,918.18 2,918.69 0.0K
13:36 2,918.01 2,919.44 2,918.01 2,919.44 0.0K
13:37 2,919.30 2,919.34 2,917.65 2,917.72 0.0K
13:38 2,917.57 2,917.57 2,916.21 2,916.21 0.0K
13:39 2,916.22 2,916.22 2,914.73 2,915.44 0.0K
13:40 2,914.81 2,915.81 2,914.81 2,915.36 0.0K
13:41 2,915.27 2,915.33 2,914.39 2,915.33 0.0K
13:42 2,915.35 2,916.39 2,915.24 2,916.10 0.0K
13:43 2,916.19 2,916.93 2,915.33 2,915.33 0.0K
13:44 2,915.25 2,915.25 2,913.53 2,913.95 0.0K
13:45 2,913.90 2,913.90 2,912.08 2,912.08 0.0K
13:46 2,911.34 2,912.68 2,911.22 2,912.64 0.0K
13:47 2,912.69 2,913.25 2,912.58 2,912.62 0.0K
13:48 2,912.51 2,912.97 2,911.83 2,911.83 0.0K
13:49 2,911.69 2,911.95 2,911.64 2,911.71 0.0K
13:50 2,911.76 2,913.17 2,911.60 2,913.17 0.0K
13:51 2,913.24 2,915.42 2,913.15 2,915.42 0.0K
13:52 2,915.44 2,917.01 2,915.44 2,916.89 0.0K
13:53 2,917.14 2,917.85 2,917.08 2,917.85 0.0K
13:54 2,917.75 2,918.69 2,917.67 2,918.56 0.0K
13:55 2,918.75 2,919.62 2,918.70 2,919.62 0.0K
13:56 2,919.63 2,919.99 2,919.42 2,919.99 0.0K
13:57 2,919.97 2,920.71 2,919.79 2,920.71 0.0K
13:58 2,920.61 2,922.28 2,920.51 2,922.28 0.0K
13:59 2,922.54 2,922.54 2,921.52 2,921.94 0.0K
14:00 2,921.66 2,921.74 2,920.93 2,921.05 0.0K
14:01 2,921.22 2,921.22 2,920.53 2,920.58 0.0K
14:02 2,920.56 2,921.01 2,919.82 2,919.82 0.0K
14:03 2,919.65 2,919.65 2,918.92 2,919.06 0.0K
14:04 2,919.14 2,919.57 2,919.13 2,919.26 0.0K
14:05 2,919.18 2,919.34 2,919.04 2,919.17 0.0K
14:06 2,919.29 2,919.31 2,918.69 2,918.86 0.0K
14:07 2,918.81 2,918.86 2,918.48 2,918.49 0.0K
14:08 2,918.55 2,918.71 2,918.30 2,918.30 0.0K
14:09 2,918.45 2,919.43 2,918.21 2,919.03 0.0K
14:10 2,919.07 2,919.07 2,918.21 2,918.21 0.0K
14:11 2,918.37 2,918.62 2,918.31 2,918.62 0.0K
14:12 2,918.62 2,919.06 2,918.26 2,918.26 0.0K
14:13 2,918.32 2,918.43 2,916.33 2,916.33 0.0K
14:14 2,915.84 2,915.88 2,914.90 2,914.90 0.0K
14:15 2,914.80 2,914.92 2,914.21 2,914.24 0.0K
14:16 2,914.21 2,914.21 2,913.31 2,913.40 0.0K
14:17 2,913.47 2,914.55 2,913.47 2,913.98 0.0K
14:18 2,913.85 2,913.90 2,912.51 2,912.51 0.0K
14:19 2,912.61 2,913.29 2,912.61 2,913.29 0.0K
14:20 2,913.20 2,913.71 2,913.02 2,913.71 0.0K
14:21 2,913.76 2,915.11 2,913.76 2,915.11 0.0K
14:22 2,914.91 2,915.37 2,914.91 2,914.93 0.0K
14:23 2,914.70 2,914.79 2,914.59 2,914.59 0.0K
14:24 2,914.68 2,915.16 2,914.68 2,915.16 0.0K
14:25 2,915.16 2,916.20 2,915.16 2,916.02 0.0K
14:26 2,916.25 2,916.48 2,915.84 2,916.14 0.0K
14:27 2,916.21 2,916.91 2,916.21 2,916.91 0.0K
14:28 2,916.86 2,917.25 2,916.78 2,916.99 0.0K
14:29 2,916.78 2,917.73 2,916.78 2,917.53 0.0K
14:30 2,917.23 2,917.23 2,914.96 2,916.16 0.0K
14:31 2,916.24 2,917.15 2,916.23 2,916.75 0.0K
14:32 2,916.71 2,916.88 2,915.24 2,915.32 0.0K
14:33 2,914.99 2,915.41 2,914.67 2,914.67 0.0K
14:34 2,914.70 2,914.81 2,913.75 2,913.90 0.0K
14:35 2,914.09 2,915.13 2,914.09 2,914.65 0.0K
14:36 2,914.59 2,915.37 2,914.54 2,914.81 0.0K
14:37 2,914.75 2,915.02 2,913.42 2,913.44 0.0K
14:38 2,913.39 2,914.08 2,912.30 2,914.08 0.0K
14:39 2,914.43 2,914.61 2,913.96 2,913.96 0.0K
14:40 2,913.96 2,913.96 2,912.51 2,912.52 0.0K
14:41 2,912.69 2,912.69 2,910.71 2,911.84 0.0K
14:42 2,911.74 2,911.90 2,910.35 2,910.35 0.0K
14:43 2,910.20 2,910.40 2,909.82 2,910.25 0.0K
14:44 2,910.20 2,910.45 2,909.57 2,910.11 0.0K
14:45 2,910.25 2,913.19 2,910.25 2,913.10 0.0K
14:46 2,913.05 2,913.05 2,911.41 2,911.41 0.0K
14:47 2,911.38 2,911.38 2,909.67 2,909.67 0.0K
14:48 2,909.80 2,909.80 2,906.57 2,906.74 0.0K
14:49 2,906.82 2,907.94 2,906.82 2,907.91 0.0K
14:50 2,907.83 2,909.39 2,907.83 2,909.16 0.0K
14:51 2,909.23 2,909.46 2,908.04 2,908.04 0.0K
14:52 2,907.91 2,913.40 2,907.47 2,910.56 0.0K
14:53 2,910.64 2,910.64 2,909.09 2,909.16 0.0K
14:54 2,909.22 2,909.22 2,907.19 2,907.45 0.0K
14:55 2,907.22 2,907.67 2,906.23 2,906.24 0.0K
14:56 2,906.44 2,906.61 2,903.91 2,903.91 0.0K
14:57 2,903.97 2,904.54 2,903.46 2,904.44 0.0K
14:58 2,904.46 2,906.00 2,904.45 2,906.00 0.0K
14:59 2,906.13 2,907.78 2,906.13 2,907.64 0.0K
15:00 2,907.59 2,907.59 2,906.59 2,907.25 0.0K
15:01 2,907.06 2,908.91 2,906.83 2,907.93 0.0K
15:02 2,907.86 2,907.86 2,905.49 2,905.49 0.0K
15:03 2,905.35 2,905.35 2,903.36 2,904.13 0.0K
15:04 2,904.29 2,904.69 2,903.57 2,903.73 0.0K
15:05 2,903.90 2,905.28 2,903.90 2,904.78 0.0K
15:06 2,904.76 2,906.08 2,904.68 2,905.95 0.0K
15:07 2,905.99 2,906.23 2,904.04 2,904.04 0.0K
15:08 2,904.25 2,904.25 2,903.05 2,903.83 0.0K
15:09 2,904.37 2,904.56 2,904.09 2,904.37 0.0K
15:10 2,904.36 2,904.73 2,904.00 2,904.34 0.0K
15:11 2,904.32 2,904.32 2,901.96 2,902.09 0.0K
15:12 2,901.96 2,902.62 2,901.36 2,902.53 0.0K
15:13 2,902.52 2,903.69 2,902.52 2,903.69 0.0K
15:14 2,903.75 2,903.75 2,901.48 2,901.60 0.0K
15:15 2,901.54 2,901.54 2,899.80 2,900.11 0.0K
15:16 2,900.14 2,900.44 2,899.78 2,899.87 0.0K
15:17 2,900.02 2,901.43 2,900.02 2,901.39 0.0K
15:18 2,902.42 2,904.08 2,902.42 2,904.08 0.0K
15:19 2,904.26 2,906.12 2,904.26 2,905.67 0.0K
15:20 2,905.52 2,905.59 2,904.30 2,904.99 0.0K
15:21 2,905.13 2,905.48 2,903.29 2,903.29 0.0K
15:22 2,903.30 2,903.64 2,902.69 2,902.69 0.0K
15:23 2,902.64 2,902.64 2,898.89 2,898.89 0.0K
15:24 2,898.95 2,900.15 2,898.95 2,900.12 0.0K
15:25 2,900.12 2,900.58 2,899.80 2,900.34 0.0K
15:26 2,900.45 2,901.94 2,900.45 2,901.53 0.0K
15:27 2,901.90 2,903.33 2,901.90 2,903.16 0.0K
15:28 2,903.56 2,904.11 2,903.35 2,903.41 0.0K
15:29 2,903.38 2,904.29 2,903.38 2,903.60 0.0K
15:30 2,903.58 2,903.60 2,902.98 2,902.98 0.0K
15:31 2,902.64 2,902.64 2,900.30 2,900.63 0.0K
15:32 2,900.14 2,900.14 2,897.99 2,897.99 0.0K
15:33 2,898.14 2,898.41 2,896.94 2,896.95 0.0K
15:34 2,896.88 2,896.95 2,896.31 2,896.61 0.0K
15:35 2,896.64 2,896.72 2,896.17 2,896.58 0.0K
15:36 2,896.52 2,897.62 2,896.13 2,896.13 0.0K
15:37 2,895.44 2,895.44 2,894.74 2,894.92 0.0K
15:38 2,895.01 2,895.05 2,894.59 2,895.05 0.0K
15:39 2,895.37 2,895.44 2,895.01 2,895.08 0.0K
15:40 2,894.89 2,895.50 2,893.25 2,893.25 0.0K
15:41 2,893.17 2,893.39 2,891.06 2,891.70 0.0K
15:42 2,891.59 2,892.44 2,891.59 2,892.15 0.0K
15:43 2,892.08 2,892.14 2,890.56 2,890.57 0.0K
15:44 2,890.63 2,890.70 2,889.89 2,889.91 0.0K
15:45 2,889.91 2,889.91 2,888.52 2,888.96 0.0K
15:46 2,889.01 2,889.84 2,888.64 2,888.64 0.0K
15:47 2,888.45 2,890.38 2,888.45 2,890.26 0.0K
15:48 2,889.97 2,889.97 2,888.18 2,888.18 0.0K
15:49 2,887.64 2,887.64 2,885.01 2,885.52 0.0K
15:50 2,885.53 2,886.70 2,885.33 2,886.16 0.0K
15:51 2,886.09 2,886.86 2,885.82 2,885.82 0.0K
15:52 2,885.81 2,886.78 2,885.68 2,886.72 0.0K
15:53 2,886.69 2,888.95 2,886.69 2,888.92 0.0K
15:54 2,888.99 2,891.26 2,888.65 2,890.93 0.0K
15:55 2,890.61 2,890.61 2,886.83 2,886.83 0.0K
15:56 2,886.71 2,886.71 2,884.96 2,885.43 0.0K
15:57 2,885.22 2,885.22 2,882.81 2,882.81 0.0K
15:58 2,882.57 2,882.80 2,882.00 2,882.60 0.0K
15:59 2,882.81 2,884.03 2,882.65 2,884.03 0.0K
16:00 2,886.82 2,886.82 2,883.54 2,883.93 0.0K
16:01 2,883.87 2,883.90 2,882.57 2,882.79 0.0K
16:02 2,882.68 2,882.69 2,880.96 2,881.02 0.0K
16:03 2,881.09 2,881.09 2,879.30 2,880.76 0.0K
16:04 2,880.71 2,880.71 2,879.18 2,879.24 0.0K
16:05 2,879.15 2,879.94 2,879.15 2,879.94 0.0K
16:06 2,879.92 2,879.99 2,878.75 2,878.91 0.0K
16:07 2,878.94 2,879.03 2,877.61 2,877.64 0.0K
16:08 2,877.53 2,877.53 2,875.28 2,876.65 0.0K
16:09 2,876.54 2,877.69 2,876.42 2,877.69 0.0K
16:10 2,877.58 2,879.74 2,877.58 2,879.72 0.0K
16:11 2,879.73 2,882.17 2,879.73 2,882.17 0.0K
16:12 2,882.07 2,882.37 2,880.83 2,880.92 0.0K
16:13 2,880.94 2,882.43 2,880.86 2,882.43 0.0K
16:14 2,882.65 2,882.97 2,882.52 2,882.97 0.0K
16:15 2,883.18 2,884.66 2,883.18 2,884.14 0.0K
16:16 2,884.18 2,884.25 2,882.64 2,882.64 0.0K
16:17 2,882.67 2,885.61 2,882.67 2,885.61 0.0K
16:18 2,885.68 2,886.44 2,885.68 2,886.10 0.0K
16:19 2,886.23 2,886.79 2,886.23 2,886.50 0.0K
16:20 2,886.38 2,886.38 2,885.38 2,885.49 0.0K
16:21 2,885.62 2,885.76 2,883.72 2,883.72 0.0K
16:22 2,883.67 2,883.90 2,883.36 2,883.90 0.0K
16:23 2,884.08 2,886.17 2,884.08 2,886.17 0.0K
16:24 2,886.24 2,887.95 2,886.24 2,887.61 0.0K
16:25 2,887.73 2,888.91 2,887.44 2,888.18 0.0K
16:26 2,888.23 2,889.96 2,888.22 2,889.96 0.0K
16:27 2,890.01 2,891.37 2,890.01 2,890.56 0.0K
16:28 2,890.51 2,890.51 2,889.93 2,889.94 0.0K
16:29 2,889.94 2,890.42 2,889.61 2,890.42 0.0K
16:30 2,890.87 2,892.42 2,890.87 2,891.41 0.0K
16:31 2,891.45 2,893.01 2,891.32 2,893.01 0.0K
16:32 2,893.18 2,893.93 2,893.17 2,893.25 0.0K
16:33 2,893.33 2,893.82 2,892.89 2,892.96 0.0K
16:34 2,892.98 2,893.73 2,892.45 2,892.68 0.0K
16:35 2,892.64 2,893.90 2,892.64 2,893.90 0.0K
16:36 2,893.76 2,894.57 2,893.54 2,894.21 0.0K
16:37 2,894.09 2,894.39 2,893.78 2,894.04 0.0K
16:38 2,893.94 2,894.87 2,893.86 2,894.77 0.0K
16:39 2,894.72 2,895.06 2,894.20 2,894.29 0.0K
16:40 2,894.34 2,894.34 2,892.51 2,892.52 0.0K
16:41 2,892.54 2,893.47 2,892.54 2,893.42 0.0K
16:42 2,893.36 2,894.34 2,893.36 2,894.34 0.0K
16:43 2,894.36 2,894.42 2,893.59 2,893.91 0.0K
16:44 2,894.00 2,894.00 2,893.54 2,893.86 0.0K
16:45 2,893.90 2,893.95 2,892.48 2,893.31 0.0K
16:46 2,893.28 2,894.42 2,893.28 2,894.42 0.0K
16:47 2,894.45 2,894.95 2,894.28 2,894.40 0.0K
16:48 2,894.35 2,894.58 2,893.97 2,894.58 0.0K
16:49 2,894.58 2,894.58 2,893.51 2,893.51 0.0K
16:50 2,893.49 2,894.52 2,893.49 2,894.32 0.0K
16:51 2,894.33 2,894.66 2,893.95 2,893.95 0.0K
16:52 2,894.07 2,894.29 2,893.97 2,894.22 0.0K
16:53 2,894.31 2,894.31 2,893.42 2,893.42 0.0K
16:54 2,893.31 2,893.38 2,892.45 2,892.45 0.0K
16:55 2,892.50 2,892.91 2,892.50 2,892.82 0.0K
16:56 2,892.73 2,892.73 2,891.72 2,891.74 0.0K
16:57 2,891.76 2,892.21 2,891.42 2,892.21 0.0K
16:58 2,892.37 2,893.47 2,892.37 2,893.47 0.0K
16:59 2,893.56 2,893.81 2,893.33 2,893.81 0.0K
17:00 2,893.62 2,893.63 2,892.42 2,893.57 0.0K
17:01 2,893.62 2,893.62 2,892.95 2,893.41 0.0K
17:02 2,893.40 2,893.58 2,892.61 2,892.74 0.0K
17:03 2,893.07 2,893.07 2,892.10 2,892.11 0.0K
17:04 2,891.95 2,891.95 2,891.51 2,891.95 0.0K
17:05 2,891.88 2,892.95 2,891.88 2,892.75 0.0K
17:06 2,892.74 2,893.43 2,892.64 2,892.92 0.0K
17:07 2,893.11 2,893.11 2,892.38 2,892.51 0.0K
17:08 2,892.59 2,893.94 2,892.56 2,893.88 0.0K
17:09 2,893.99 2,895.08 2,893.99 2,895.08 0.0K
17:10 2,894.95 2,896.43 2,894.95 2,896.38 0.0K
17:11 2,896.40 2,897.76 2,894.89 2,896.44 0.0K
17:12 2,896.36 2,897.45 2,896.32 2,897.45 0.0K
17:13 2,897.35 2,897.35 2,896.91 2,896.91 0.0K
17:14 2,896.92 2,897.36 2,896.70 2,896.73 0.0K
17:15 2,896.81 2,897.34 2,896.45 2,896.55 0.0K
17:16 2,896.56 2,896.91 2,896.26 2,896.32 0.0K
17:17 2,896.32 2,896.41 2,895.88 2,895.98 0.0K
17:18 2,895.88 2,895.88 2,894.72 2,895.00 0.0K
17:19 2,894.91 2,895.14 2,894.37 2,895.12 0.0K
17:20 2,895.22 2,895.65 2,895.22 2,895.51 0.0K
17:21 2,895.90 2,896.85 2,895.90 2,896.66 0.0K
17:22 2,896.60 2,897.16 2,896.17 2,896.24 0.0K
17:23 2,896.12 2,896.25 2,895.52 2,895.52 0.0K
17:24 2,895.46 2,895.96 2,895.38 2,895.53 0.0K
17:25 2,895.72 2,895.72 2,895.72 2,895.72 0.0K
17:29 2,895.74 2,895.80 2,894.66 2,894.66 0.0K
17:30 2,894.66 2,894.66 2,894.66 2,894.66 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar