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 2,883.14 2,886.53 2,881.80 2,881.80 0.0K
09:01 2,881.75 2,881.75 2,877.55 2,879.70 0.0K
09:02 2,879.91 2,881.69 2,879.64 2,880.65 0.0K
09:03 2,880.14 2,880.79 2,878.87 2,880.78 0.0K
09:04 2,880.40 2,882.17 2,876.79 2,876.79 0.0K
09:05 2,877.09 2,877.09 2,874.62 2,875.55 0.0K
09:06 2,875.54 2,877.92 2,875.25 2,877.62 0.0K
09:07 2,878.22 2,878.34 2,874.77 2,874.96 0.0K
09:08 2,874.68 2,878.83 2,874.68 2,878.69 0.0K
09:09 2,878.31 2,880.06 2,878.31 2,879.43 0.0K
09:10 2,879.13 2,879.47 2,877.04 2,877.04 0.0K
09:11 2,876.88 2,876.88 2,874.67 2,876.16 0.0K
09:12 2,876.57 2,876.94 2,876.16 2,876.32 0.0K
09:13 2,876.33 2,876.98 2,873.40 2,873.40 0.0K
09:14 2,873.45 2,873.91 2,871.91 2,872.21 0.0K
09:15 2,871.87 2,872.02 2,870.11 2,870.27 0.0K
09:16 2,870.31 2,871.33 2,869.15 2,870.62 0.0K
09:17 2,870.68 2,871.03 2,868.23 2,868.23 0.0K
09:18 2,864.85 2,867.87 2,863.44 2,867.85 0.0K
09:19 2,867.59 2,869.32 2,867.26 2,869.17 0.0K
09:20 2,868.90 2,873.63 2,868.90 2,873.24 0.0K
09:21 2,873.28 2,874.04 2,873.19 2,874.04 0.0K
09:22 2,874.27 2,875.62 2,872.54 2,872.54 0.0K
09:23 2,872.60 2,874.06 2,872.60 2,874.06 0.0K
09:24 2,873.74 2,873.74 2,872.03 2,872.40 0.0K
09:25 2,872.07 2,874.76 2,872.00 2,874.76 0.0K
09:26 2,874.14 2,874.83 2,873.54 2,874.83 0.0K
09:27 2,874.32 2,877.02 2,874.16 2,876.46 0.0K
09:28 2,876.41 2,879.09 2,876.17 2,879.09 0.0K
09:29 2,879.26 2,879.95 2,879.04 2,879.04 0.0K
09:30 2,879.42 2,880.18 2,878.85 2,878.91 0.0K
09:31 2,878.84 2,879.04 2,878.29 2,878.96 0.0K
09:32 2,879.04 2,880.34 2,878.60 2,880.27 0.0K
09:33 2,880.23 2,880.94 2,879.55 2,879.75 0.0K
09:34 2,880.42 2,881.42 2,880.42 2,881.19 0.0K
09:35 2,881.17 2,882.00 2,881.17 2,881.64 0.0K
09:36 2,881.72 2,882.58 2,880.43 2,880.69 0.0K
09:37 2,881.29 2,882.43 2,881.29 2,881.49 0.0K
09:38 2,881.46 2,881.46 2,878.64 2,878.64 0.0K
09:39 2,878.61 2,879.17 2,878.01 2,878.60 0.0K
09:40 2,878.58 2,878.77 2,877.93 2,878.42 0.0K
09:41 2,878.44 2,879.89 2,878.44 2,879.81 0.0K
09:42 2,879.89 2,881.56 2,879.76 2,881.56 0.0K
09:43 2,881.62 2,883.76 2,881.62 2,883.64 0.0K
09:44 2,883.64 2,883.64 2,882.88 2,883.27 0.0K
09:45 2,883.39 2,885.63 2,883.39 2,885.48 0.0K
09:46 2,885.69 2,887.27 2,885.69 2,887.20 0.0K
09:47 2,887.28 2,887.28 2,885.64 2,886.18 0.0K
09:48 2,886.42 2,887.03 2,886.42 2,886.75 0.0K
09:49 2,886.71 2,886.73 2,885.19 2,885.19 0.0K
09:50 2,885.45 2,886.36 2,885.45 2,886.17 0.0K
09:51 2,886.27 2,886.28 2,885.32 2,885.73 0.0K
09:52 2,885.72 2,885.97 2,885.05 2,885.06 0.0K
09:53 2,885.21 2,885.21 2,882.97 2,883.12 0.0K
09:54 2,882.77 2,882.93 2,882.43 2,882.85 0.0K
09:55 2,882.70 2,884.98 2,882.20 2,884.91 0.0K
09:56 2,885.17 2,885.43 2,883.82 2,885.43 0.0K
09:57 2,885.53 2,886.97 2,885.53 2,886.92 0.0K
09:58 2,887.08 2,887.62 2,887.08 2,887.19 0.0K
09:59 2,887.10 2,888.42 2,887.10 2,888.38 0.0K
10:00 2,888.27 2,888.45 2,886.82 2,886.85 0.0K
10:01 2,886.84 2,886.86 2,886.10 2,886.19 0.0K
10:02 2,886.13 2,886.30 2,885.95 2,886.30 0.0K
10:03 2,885.71 2,885.92 2,884.70 2,884.70 0.0K
10:04 2,884.64 2,884.64 2,883.37 2,883.60 0.0K
10:05 2,883.66 2,883.78 2,882.81 2,882.81 0.0K
10:06 2,882.57 2,882.57 2,880.87 2,880.87 0.0K
10:07 2,880.61 2,880.64 2,880.13 2,880.46 0.0K
10:08 2,880.24 2,881.95 2,879.44 2,881.88 0.0K
10:09 2,881.95 2,882.41 2,881.81 2,882.41 0.0K
10:10 2,882.28 2,885.71 2,882.28 2,885.67 0.0K
10:11 2,885.42 2,886.16 2,885.09 2,886.16 0.0K
10:12 2,886.27 2,886.96 2,886.27 2,886.96 0.0K
10:13 2,887.15 2,888.88 2,887.15 2,888.88 0.0K
10:14 2,888.72 2,890.32 2,888.72 2,890.32 0.0K
10:15 2,890.38 2,892.39 2,890.38 2,892.12 0.0K
10:16 2,892.14 2,893.71 2,892.14 2,892.56 0.0K
10:17 2,892.46 2,892.58 2,892.13 2,892.22 0.0K
10:18 2,892.26 2,893.05 2,892.26 2,893.05 0.0K
10:19 2,893.17 2,893.76 2,893.12 2,893.71 0.0K
10:20 2,893.58 2,893.95 2,892.45 2,892.70 0.0K
10:21 2,892.67 2,893.93 2,892.59 2,893.79 0.0K
10:22 2,893.99 2,896.31 2,893.93 2,896.31 0.0K
10:23 2,896.51 2,897.91 2,896.51 2,897.26 0.0K
10:24 2,897.31 2,897.70 2,897.10 2,897.18 0.0K
10:25 2,897.12 2,897.45 2,896.72 2,896.72 0.0K
10:26 2,896.68 2,897.22 2,896.68 2,897.13 0.0K
10:27 2,897.15 2,897.54 2,897.04 2,897.04 0.0K
10:28 2,896.93 2,896.93 2,895.96 2,895.96 0.0K
10:29 2,895.92 2,896.22 2,895.63 2,896.17 0.0K
10:30 2,896.12 2,896.38 2,895.71 2,895.71 0.0K
10:31 2,895.76 2,895.97 2,895.20 2,895.20 0.0K
10:32 2,895.19 2,896.18 2,894.87 2,896.12 0.0K
10:33 2,896.23 2,896.63 2,894.91 2,894.91 0.0K
10:34 2,894.80 2,894.80 2,893.09 2,893.09 0.0K
10:35 2,892.86 2,893.57 2,892.62 2,893.57 0.0K
10:36 2,893.63 2,894.16 2,893.58 2,893.59 0.0K
10:37 2,893.70 2,894.40 2,893.70 2,894.12 0.0K
10:38 2,894.07 2,894.66 2,894.07 2,894.66 0.0K
10:39 2,894.72 2,895.37 2,894.72 2,895.35 0.0K
10:40 2,895.50 2,897.22 2,895.50 2,896.98 0.0K
10:41 2,896.81 2,896.87 2,895.79 2,895.79 0.0K
10:42 2,895.42 2,895.56 2,895.31 2,895.54 0.0K
10:43 2,895.58 2,897.09 2,895.58 2,897.01 0.0K
10:44 2,896.77 2,896.77 2,896.39 2,896.48 0.0K
10:45 2,896.45 2,896.45 2,895.92 2,896.38 0.0K
10:46 2,896.32 2,897.09 2,896.19 2,897.02 0.0K
10:47 2,897.08 2,898.09 2,896.98 2,898.09 0.0K
10:48 2,898.54 2,899.13 2,898.54 2,898.88 0.0K
10:49 2,898.82 2,898.82 2,898.20 2,898.20 0.0K
10:50 2,898.07 2,898.38 2,897.77 2,898.38 0.0K
10:51 2,898.47 2,899.32 2,898.44 2,899.28 0.0K
10:52 2,898.94 2,899.10 2,898.57 2,899.10 0.0K
10:53 2,898.85 2,898.92 2,898.08 2,898.08 0.0K
10:54 2,898.05 2,898.80 2,897.90 2,898.80 0.0K
10:55 2,898.89 2,899.06 2,898.17 2,898.27 0.0K
10:56 2,898.20 2,898.23 2,897.46 2,897.47 0.0K
10:57 2,897.42 2,898.66 2,897.42 2,898.66 0.0K
10:58 2,898.84 2,899.46 2,898.82 2,899.46 0.0K
10:59 2,899.34 2,900.84 2,899.27 2,900.68 0.0K
11:00 2,900.28 2,902.05 2,900.28 2,902.05 0.0K
11:01 2,902.14 2,903.85 2,902.14 2,903.67 0.0K
11:02 2,903.74 2,904.73 2,903.74 2,904.27 0.0K
11:03 2,904.30 2,904.73 2,904.22 2,904.40 0.0K
11:04 2,904.25 2,904.75 2,904.04 2,904.04 0.0K
11:05 2,904.07 2,904.28 2,902.09 2,902.63 0.0K
11:06 2,902.72 2,903.55 2,901.79 2,901.89 0.0K
11:07 2,902.15 2,902.34 2,901.76 2,902.01 0.0K
11:08 2,902.18 2,902.58 2,902.18 2,902.25 0.0K
11:09 2,902.51 2,902.56 2,902.11 2,902.11 0.0K
11:10 2,902.06 2,903.19 2,902.06 2,903.08 0.0K
11:11 2,903.04 2,905.03 2,903.04 2,905.03 0.0K
11:12 2,905.11 2,905.99 2,905.11 2,905.92 0.0K
11:13 2,906.01 2,906.20 2,905.62 2,905.63 0.0K
11:14 2,905.67 2,905.82 2,905.59 2,905.70 0.0K
11:15 2,905.72 2,907.25 2,905.66 2,907.23 0.0K
11:16 2,907.16 2,907.44 2,907.08 2,907.17 0.0K
11:17 2,907.24 2,908.14 2,907.24 2,907.63 0.0K
11:18 2,907.86 2,908.32 2,907.77 2,908.24 0.0K
11:19 2,908.24 2,909.26 2,908.03 2,908.95 0.0K
11:20 2,909.03 2,909.03 2,908.57 2,908.57 0.0K
11:21 2,908.43 2,908.43 2,907.57 2,907.87 0.0K
11:22 2,907.84 2,907.96 2,907.40 2,907.40 0.0K
11:23 2,907.50 2,907.80 2,907.20 2,907.20 0.0K
11:24 2,907.16 2,907.43 2,907.00 2,907.42 0.0K
11:25 2,907.43 2,908.44 2,907.43 2,908.44 0.0K
11:26 2,908.46 2,909.35 2,908.43 2,909.00 0.0K
11:27 2,908.99 2,908.99 2,908.46 2,908.87 0.0K
11:28 2,908.93 2,909.01 2,908.51 2,908.51 0.0K
11:29 2,908.43 2,908.65 2,908.41 2,908.64 0.0K
11:30 2,908.90 2,909.53 2,908.90 2,909.45 0.0K
11:31 2,909.52 2,910.20 2,909.52 2,909.97 0.0K
11:32 2,909.96 2,909.96 2,908.85 2,908.92 0.0K
11:33 2,908.91 2,909.03 2,908.62 2,908.98 0.0K
11:34 2,909.15 2,909.32 2,908.17 2,908.17 0.0K
11:35 2,908.27 2,909.32 2,908.27 2,909.25 0.0K
11:36 2,909.34 2,910.06 2,909.34 2,909.99 0.0K
11:37 2,910.17 2,911.09 2,910.17 2,910.29 0.0K
11:38 2,910.19 2,910.19 2,909.07 2,909.93 0.0K
11:39 2,909.98 2,910.24 2,909.93 2,910.02 0.0K
11:40 2,909.98 2,910.04 2,909.29 2,909.29 0.0K
11:41 2,909.25 2,909.38 2,908.95 2,909.38 0.0K
11:42 2,909.36 2,909.60 2,909.23 2,909.23 0.0K
11:43 2,909.16 2,909.16 2,908.31 2,908.33 0.0K
11:44 2,908.40 2,908.40 2,907.14 2,907.54 0.0K
11:45 2,907.48 2,907.48 2,907.17 2,907.17 0.0K
11:46 2,907.19 2,907.74 2,907.19 2,907.67 0.0K
11:47 2,907.71 2,908.33 2,907.68 2,908.33 0.0K
11:48 2,908.22 2,908.30 2,907.62 2,907.68 0.0K
11:49 2,907.82 2,908.50 2,907.80 2,908.44 0.0K
11:50 2,908.53 2,909.27 2,908.53 2,908.81 0.0K
11:51 2,908.91 2,908.91 2,907.42 2,907.42 0.0K
11:52 2,907.23 2,907.30 2,906.56 2,906.79 0.0K
11:53 2,906.54 2,906.97 2,906.22 2,906.22 0.0K
11:54 2,906.30 2,906.35 2,905.97 2,906.32 0.0K
11:55 2,906.49 2,907.73 2,906.49 2,907.29 0.0K
11:56 2,907.39 2,907.62 2,907.22 2,907.24 0.0K
11:57 2,907.29 2,907.29 2,903.76 2,905.79 0.0K
11:58 2,905.88 2,905.90 2,905.21 2,905.41 0.0K
11:59 2,905.42 2,906.19 2,904.77 2,904.77 0.0K
12:00 2,904.53 2,904.53 2,902.65 2,903.61 0.0K
12:01 2,903.62 2,904.32 2,903.62 2,904.14 0.0K
12:02 2,904.28 2,904.37 2,903.62 2,903.62 0.0K
12:03 2,903.69 2,904.26 2,903.69 2,904.18 0.0K
12:04 2,904.16 2,904.31 2,903.85 2,903.85 0.0K
12:05 2,903.75 2,903.75 2,903.20 2,903.20 0.0K
12:06 2,903.27 2,903.90 2,903.09 2,903.90 0.0K
12:07 2,904.26 2,904.60 2,904.26 2,904.42 0.0K
12:08 2,904.47 2,904.48 2,903.37 2,903.43 0.0K
12:09 2,903.29 2,903.36 2,902.83 2,902.99 0.0K
12:10 2,903.13 2,903.75 2,903.00 2,903.68 0.0K
12:11 2,903.84 2,904.40 2,903.03 2,903.03 0.0K
12:12 2,903.09 2,903.21 2,902.79 2,902.87 0.0K
12:13 2,902.96 2,902.96 2,902.43 2,902.53 0.0K
12:14 2,902.73 2,902.96 2,902.21 2,902.40 0.0K
12:15 2,902.46 2,902.46 2,901.85 2,901.85 0.0K
12:16 2,901.73 2,901.97 2,901.41 2,901.81 0.0K
12:17 2,901.86 2,901.86 2,901.50 2,901.52 0.0K
12:18 2,901.44 2,901.53 2,900.28 2,901.53 0.0K
12:19 2,902.62 2,903.84 2,900.12 2,900.67 0.0K
12:20 2,900.72 2,900.72 2,899.71 2,899.85 0.0K
12:21 2,899.51 2,899.52 2,899.23 2,899.32 0.0K
12:22 2,899.24 2,900.12 2,899.24 2,900.12 0.0K
12:23 2,900.35 2,900.40 2,899.63 2,899.69 0.0K
12:24 2,900.02 2,901.01 2,900.02 2,901.01 0.0K
12:25 2,901.06 2,901.28 2,901.00 2,901.02 0.0K
12:26 2,901.03 2,901.25 2,900.73 2,900.73 0.0K
12:27 2,900.81 2,900.94 2,899.73 2,899.76 0.0K
12:28 2,899.66 2,899.93 2,899.66 2,899.84 0.0K
12:29 2,899.84 2,900.41 2,899.77 2,900.37 0.0K
12:30 2,900.43 2,901.72 2,900.43 2,901.61 0.0K
12:31 2,901.58 2,902.70 2,901.58 2,902.66 0.0K
12:32 2,902.62 2,902.62 2,901.78 2,901.78 0.0K
12:33 2,901.80 2,901.85 2,901.47 2,901.73 0.0K
12:34 2,901.83 2,902.23 2,901.83 2,901.92 0.0K
12:35 2,901.80 2,902.08 2,901.32 2,901.32 0.0K
12:36 2,901.23 2,901.28 2,900.61 2,900.61 0.0K
12:37 2,900.57 2,900.57 2,899.92 2,899.95 0.0K
12:38 2,899.96 2,900.07 2,899.32 2,899.32 0.0K
12:39 2,899.23 2,899.28 2,898.09 2,898.30 0.0K
12:40 2,898.27 2,898.34 2,897.63 2,897.64 0.0K
12:41 2,897.67 2,897.89 2,897.66 2,897.82 0.0K
12:42 2,897.88 2,898.19 2,897.88 2,898.03 0.0K
12:43 2,898.14 2,898.14 2,897.60 2,897.62 0.0K
12:44 2,897.78 2,897.81 2,896.17 2,896.18 0.0K
12:45 2,896.20 2,896.39 2,896.12 2,896.39 0.0K
12:46 2,896.55 2,896.60 2,896.40 2,896.56 0.0K
12:47 2,896.47 2,896.56 2,896.39 2,896.56 0.0K
12:48 2,896.59 2,896.59 2,895.82 2,896.27 0.0K
12:49 2,896.28 2,896.40 2,896.14 2,896.14 0.0K
12:50 2,896.22 2,896.74 2,896.13 2,896.74 0.0K
12:51 2,896.74 2,896.89 2,896.33 2,896.55 0.0K
12:52 2,896.58 2,897.57 2,896.58 2,897.53 0.0K
12:53 2,897.48 2,898.05 2,897.35 2,898.05 0.0K
12:54 2,898.13 2,898.25 2,897.95 2,898.25 0.0K
12:55 2,898.20 2,898.42 2,897.86 2,897.86 0.0K
12:56 2,897.90 2,898.38 2,897.77 2,897.95 0.0K
12:57 2,897.95 2,898.52 2,897.90 2,898.39 0.0K
12:58 2,898.31 2,898.33 2,890.98 2,892.66 0.0K
12:59 2,892.90 2,894.32 2,892.01 2,893.98 0.0K
13:00 2,894.28 2,895.45 2,893.78 2,895.09 0.0K
13:01 2,895.09 2,895.33 2,894.97 2,895.33 0.0K
13:02 2,895.66 2,896.42 2,895.41 2,896.36 0.0K
13:03 2,896.49 2,896.57 2,895.59 2,895.88 0.0K
13:04 2,895.93 2,895.93 2,894.92 2,895.07 0.0K
13:05 2,895.09 2,896.39 2,895.09 2,896.39 0.0K
13:06 2,896.45 2,896.71 2,895.99 2,896.04 0.0K
13:07 2,895.99 2,895.99 2,894.39 2,894.50 0.0K
13:08 2,894.54 2,894.59 2,891.21 2,891.21 0.0K
13:09 2,891.50 2,892.05 2,891.21 2,891.25 0.0K
13:10 2,891.30 2,891.30 2,890.34 2,890.87 0.0K
13:11 2,891.25 2,892.12 2,891.25 2,891.33 0.0K
13:12 2,891.20 2,892.53 2,891.12 2,892.53 0.0K
13:13 2,892.54 2,892.64 2,892.27 2,892.36 0.0K
13:14 2,892.36 2,892.42 2,890.28 2,890.28 0.0K
13:15 2,890.26 2,892.76 2,890.26 2,892.76 0.0K
13:16 2,892.71 2,892.75 2,891.60 2,891.87 0.0K
13:17 2,891.70 2,891.80 2,891.36 2,891.80 0.0K
13:18 2,892.01 2,893.59 2,892.01 2,893.02 0.0K
13:19 2,893.08 2,893.16 2,891.85 2,891.88 0.0K
13:20 2,891.81 2,891.81 2,890.54 2,890.57 0.0K
13:21 2,890.80 2,890.88 2,890.62 2,890.87 0.0K
13:22 2,891.01 2,891.24 2,890.85 2,891.18 0.0K
13:23 2,891.22 2,891.22 2,890.19 2,891.16 0.0K
13:24 2,891.14 2,891.32 2,891.08 2,891.32 0.0K
13:25 2,891.32 2,891.32 2,890.85 2,890.85 0.0K
13:26 2,890.47 2,890.54 2,890.33 2,890.44 0.0K
13:27 2,890.36 2,890.40 2,890.05 2,890.32 0.0K
13:28 2,890.33 2,890.45 2,890.06 2,890.10 0.0K
13:29 2,890.02 2,890.30 2,889.94 2,890.16 0.0K
13:30 2,890.19 2,894.05 2,890.19 2,893.81 0.0K
13:31 2,893.84 2,893.91 2,892.46 2,892.71 0.0K
13:32 2,892.61 2,892.65 2,891.84 2,892.40 0.0K
13:33 2,892.88 2,894.52 2,892.82 2,894.52 0.0K
13:34 2,894.77 2,894.94 2,894.34 2,894.50 0.0K
13:35 2,894.56 2,894.62 2,893.87 2,894.55 0.0K
13:36 2,894.79 2,895.63 2,894.79 2,895.33 0.0K
13:37 2,895.35 2,895.35 2,894.66 2,894.66 0.0K
13:38 2,894.55 2,894.70 2,893.48 2,893.48 0.0K
13:39 2,893.38 2,893.38 2,892.74 2,892.94 0.0K
13:40 2,892.99 2,894.67 2,892.99 2,894.67 0.0K
13:41 2,894.78 2,895.30 2,894.78 2,895.30 0.0K
13:42 2,895.27 2,895.27 2,894.10 2,894.10 0.0K
13:43 2,893.82 2,893.86 2,893.20 2,893.20 0.0K
13:44 2,893.23 2,893.90 2,893.13 2,893.66 0.0K
13:45 2,893.37 2,893.40 2,892.35 2,892.37 0.0K
13:46 2,892.35 2,892.37 2,891.03 2,891.06 0.0K
13:47 2,891.14 2,891.42 2,891.10 2,891.15 0.0K
13:48 2,891.18 2,891.72 2,890.94 2,891.72 0.0K
13:49 2,891.72 2,891.72 2,891.25 2,891.28 0.0K
13:50 2,891.35 2,891.35 2,890.80 2,891.21 0.0K
13:51 2,891.17 2,892.21 2,891.14 2,892.21 0.0K
13:52 2,892.22 2,892.96 2,892.22 2,892.82 0.0K
13:53 2,892.77 2,892.77 2,892.26 2,892.44 0.0K
13:54 2,892.16 2,892.16 2,890.14 2,890.14 0.0K
13:55 2,890.11 2,890.18 2,889.91 2,890.18 0.0K
13:56 2,890.17 2,890.86 2,889.86 2,889.86 0.0K
13:57 2,890.01 2,890.77 2,890.00 2,890.77 0.0K
13:58 2,890.82 2,891.30 2,890.71 2,891.30 0.0K
13:59 2,891.32 2,892.31 2,891.32 2,892.30 0.0K
14:00 2,892.36 2,894.83 2,892.36 2,894.83 0.0K
14:01 2,894.79 2,896.36 2,894.79 2,896.33 0.0K
14:02 2,896.30 2,897.46 2,896.30 2,897.45 0.0K
14:03 2,897.47 2,899.12 2,897.43 2,898.97 0.0K
14:04 2,898.84 2,900.66 2,898.84 2,900.09 0.0K
14:05 2,900.07 2,900.09 2,899.51 2,899.68 0.0K
14:06 2,899.77 2,899.77 2,898.78 2,898.86 0.0K
14:07 2,898.88 2,898.94 2,897.68 2,898.63 0.0K
14:08 2,898.70 2,899.55 2,898.70 2,899.55 0.0K
14:09 2,899.45 2,899.45 2,898.92 2,898.94 0.0K
14:10 2,898.24 2,898.26 2,897.20 2,897.20 0.0K
14:11 2,897.19 2,897.29 2,896.28 2,897.29 0.0K
14:12 2,897.37 2,897.41 2,896.77 2,896.93 0.0K
14:13 2,896.93 2,898.02 2,896.92 2,897.96 0.0K
14:14 2,897.82 2,897.82 2,897.15 2,897.15 0.0K
14:15 2,897.33 2,898.15 2,897.33 2,898.15 0.0K
14:16 2,898.23 2,898.56 2,898.22 2,898.23 0.0K
14:17 2,898.27 2,898.41 2,898.01 2,898.27 0.0K
14:18 2,898.30 2,898.31 2,897.90 2,898.31 0.0K
14:19 2,898.33 2,898.64 2,898.02 2,898.60 0.0K
14:20 2,898.49 2,898.71 2,898.28 2,898.56 0.0K
14:21 2,898.58 2,899.46 2,898.51 2,899.45 0.0K
14:22 2,899.47 2,899.47 2,899.12 2,899.17 0.0K
14:23 2,899.23 2,900.06 2,899.12 2,899.96 0.0K
14:24 2,899.79 2,899.89 2,899.45 2,899.83 0.0K
14:25 2,899.69 2,900.15 2,899.63 2,899.97 0.0K
14:26 2,900.14 2,900.22 2,899.95 2,900.06 0.0K
14:27 2,899.87 2,899.87 2,898.47 2,898.48 0.0K
14:28 2,898.54 2,898.56 2,897.97 2,897.97 0.0K
14:29 2,897.97 2,897.97 2,896.49 2,896.49 0.0K
14:30 2,896.47 2,896.47 2,894.28 2,894.85 0.0K
14:31 2,894.96 2,897.73 2,894.96 2,897.73 0.0K
14:32 2,897.48 2,898.99 2,897.46 2,898.99 0.0K
14:33 2,898.86 2,898.99 2,897.21 2,897.41 0.0K
14:34 2,897.27 2,898.34 2,897.19 2,898.29 0.0K
14:35 2,898.42 2,899.53 2,898.38 2,899.24 0.0K
14:36 2,899.45 2,900.65 2,898.74 2,898.87 0.0K
14:37 2,898.86 2,900.32 2,898.73 2,900.32 0.0K
14:38 2,900.31 2,901.63 2,900.31 2,900.81 0.0K
14:39 2,900.84 2,900.85 2,898.22 2,898.33 0.0K
14:40 2,898.23 2,899.42 2,898.23 2,898.74 0.0K
14:41 2,898.70 2,899.32 2,898.70 2,899.32 0.0K
14:42 2,899.42 2,900.33 2,899.42 2,900.24 0.0K
14:43 2,899.78 2,899.78 2,897.83 2,897.83 0.0K
14:44 2,897.96 2,897.96 2,895.15 2,895.15 0.0K
14:45 2,895.15 2,895.15 2,893.70 2,894.63 0.0K
14:46 2,894.43 2,894.43 2,893.13 2,893.13 0.0K
14:47 2,893.17 2,893.17 2,891.75 2,891.85 0.0K
14:48 2,891.94 2,891.94 2,890.42 2,891.04 0.0K
14:49 2,891.21 2,891.21 2,889.95 2,889.95 0.0K
14:50 2,890.11 2,890.89 2,888.18 2,888.19 0.0K
14:51 2,888.14 2,889.86 2,888.14 2,889.83 0.0K
14:52 2,889.90 2,889.90 2,888.93 2,889.02 0.0K
14:53 2,888.99 2,888.99 2,887.55 2,887.80 0.0K
14:54 2,887.82 2,888.04 2,886.64 2,886.75 0.0K
14:55 2,886.67 2,886.85 2,886.21 2,886.75 0.0K
14:56 2,886.89 2,887.19 2,885.81 2,885.81 0.0K
14:57 2,885.82 2,885.82 2,883.35 2,883.51 0.0K
14:58 2,883.53 2,883.87 2,883.36 2,883.87 0.0K
14:59 2,884.08 2,885.06 2,884.08 2,884.97 0.0K
15:00 2,884.81 2,884.81 2,882.69 2,883.24 0.0K
15:01 2,883.36 2,883.63 2,883.18 2,883.50 0.0K
15:02 2,883.54 2,884.17 2,883.26 2,884.14 0.0K
15:03 2,884.12 2,886.18 2,884.02 2,885.40 0.0K
15:04 2,885.40 2,885.52 2,884.37 2,884.77 0.0K
15:05 2,884.82 2,888.62 2,884.73 2,887.80 0.0K
15:06 2,887.75 2,887.87 2,887.58 2,887.81 0.0K
15:07 2,887.89 2,887.95 2,886.89 2,887.95 0.0K
15:08 2,888.06 2,888.97 2,888.06 2,888.69 0.0K
15:09 2,888.76 2,889.33 2,888.69 2,888.70 0.0K
15:10 2,888.73 2,889.14 2,888.20 2,888.96 0.0K
15:11 2,889.02 2,889.06 2,888.41 2,888.41 0.0K
15:12 2,888.38 2,891.91 2,888.37 2,891.91 0.0K
15:13 2,891.87 2,891.92 2,890.90 2,890.90 0.0K
15:14 2,890.68 2,891.82 2,890.07 2,891.73 0.0K
15:15 2,891.81 2,891.84 2,891.18 2,891.49 0.0K
15:16 2,891.47 2,892.20 2,891.43 2,891.46 0.0K
15:17 2,891.55 2,892.45 2,891.37 2,891.84 0.0K
15:18 2,892.20 2,892.85 2,892.08 2,892.83 0.0K
15:19 2,892.80 2,894.09 2,892.50 2,893.52 0.0K
15:20 2,893.53 2,894.12 2,893.53 2,893.87 0.0K
15:21 2,893.91 2,894.16 2,892.14 2,892.14 0.0K
15:22 2,892.11 2,892.11 2,891.73 2,891.87 0.0K
15:23 2,891.87 2,892.45 2,891.78 2,892.04 0.0K
15:24 2,891.96 2,892.80 2,891.82 2,892.80 0.0K
15:25 2,893.23 2,895.21 2,893.23 2,894.24 0.0K
15:26 2,894.11 2,894.11 2,892.84 2,892.84 0.0K
15:27 2,892.72 2,892.72 2,891.90 2,892.02 0.0K
15:28 2,891.92 2,892.38 2,890.52 2,890.52 0.0K
15:29 2,890.01 2,890.38 2,889.90 2,890.25 0.0K
15:30 2,890.18 2,892.82 2,890.18 2,892.77 0.0K
15:31 2,892.77 2,893.38 2,892.67 2,892.95 0.0K
15:32 2,892.47 2,892.47 2,891.27 2,891.27 0.0K
15:33 2,891.27 2,891.27 2,888.99 2,889.47 0.0K
15:34 2,889.64 2,889.98 2,889.43 2,889.82 0.0K
15:35 2,889.77 2,889.78 2,887.72 2,887.80 0.0K
15:36 2,887.47 2,887.47 2,885.78 2,886.04 0.0K
15:37 2,885.63 2,886.95 2,885.51 2,886.95 0.0K
15:38 2,886.75 2,887.14 2,886.48 2,886.67 0.0K
15:39 2,886.73 2,886.73 2,885.47 2,885.67 0.0K
15:40 2,885.79 2,886.53 2,885.79 2,886.53 0.0K
15:41 2,886.49 2,886.68 2,886.24 2,886.41 0.0K
15:42 2,886.39 2,886.57 2,885.76 2,885.87 0.0K
15:43 2,886.16 2,888.16 2,886.16 2,888.16 0.0K
15:44 2,888.36 2,888.37 2,887.85 2,887.85 0.0K
15:45 2,887.78 2,888.65 2,887.42 2,888.65 0.0K
15:46 2,888.64 2,889.31 2,888.64 2,888.76 0.0K
15:47 2,888.61 2,888.75 2,888.49 2,888.53 0.0K
15:48 2,888.30 2,888.30 2,887.40 2,887.74 0.0K
15:49 2,887.76 2,888.24 2,887.52 2,888.11 0.0K
15:50 2,887.90 2,890.45 2,887.90 2,890.45 0.0K
15:51 2,890.46 2,891.21 2,890.46 2,890.88 0.0K
15:52 2,890.91 2,891.00 2,889.94 2,889.94 0.0K
15:53 2,889.77 2,891.59 2,889.74 2,891.59 0.0K
15:54 2,891.53 2,891.53 2,889.92 2,889.96 0.0K
15:55 2,889.88 2,890.01 2,888.62 2,889.35 0.0K
15:56 2,889.38 2,889.38 2,888.62 2,888.64 0.0K
15:57 2,888.47 2,888.96 2,888.08 2,888.96 0.0K
15:58 2,888.92 2,889.30 2,888.54 2,889.30 0.0K
15:59 2,889.38 2,890.83 2,889.38 2,890.83 0.0K
16:00 2,892.71 2,894.22 2,892.71 2,893.58 0.0K
16:01 2,893.64 2,893.90 2,893.28 2,893.28 0.0K
16:02 2,892.92 2,892.92 2,892.17 2,892.36 0.0K
16:03 2,892.31 2,893.69 2,892.26 2,893.69 0.0K
16:04 2,893.80 2,893.96 2,893.50 2,893.96 0.0K
16:05 2,894.01 2,896.88 2,894.01 2,895.73 0.0K
16:06 2,895.67 2,895.67 2,894.38 2,894.42 0.0K
16:07 2,894.18 2,894.18 2,892.58 2,892.58 0.0K
16:08 2,892.48 2,892.48 2,891.30 2,891.51 0.0K
16:09 2,891.52 2,891.54 2,890.78 2,891.40 0.0K
16:10 2,891.65 2,892.02 2,891.55 2,892.01 0.0K
16:11 2,891.95 2,891.95 2,890.90 2,891.06 0.0K
16:12 2,890.96 2,890.96 2,888.92 2,889.15 0.0K
16:13 2,889.15 2,889.66 2,889.15 2,889.34 0.0K
16:14 2,889.03 2,889.09 2,888.63 2,888.67 0.0K
16:15 2,888.71 2,889.79 2,888.49 2,889.33 0.0K
16:16 2,889.33 2,890.99 2,889.25 2,890.99 0.0K
16:17 2,891.47 2,891.84 2,891.42 2,891.72 0.0K
16:18 2,891.76 2,891.76 2,891.37 2,891.60 0.0K
16:19 2,891.49 2,891.49 2,891.17 2,891.17 0.0K
16:20 2,890.98 2,891.22 2,890.68 2,890.95 0.0K
16:21 2,891.01 2,891.52 2,890.83 2,891.52 0.0K
16:22 2,891.32 2,891.56 2,891.10 2,891.15 0.0K
16:23 2,890.86 2,891.84 2,890.68 2,891.70 0.0K
16:24 2,891.72 2,892.63 2,891.72 2,892.63 0.0K
16:25 2,892.82 2,893.57 2,892.26 2,892.26 0.0K
16:26 2,892.22 2,892.22 2,891.65 2,891.77 0.0K
16:27 2,891.73 2,891.73 2,891.13 2,891.15 0.0K
16:28 2,891.04 2,891.24 2,890.85 2,891.24 0.0K
16:29 2,891.26 2,891.26 2,890.46 2,890.77 0.0K
16:30 2,890.73 2,891.82 2,890.73 2,891.47 0.0K
16:31 2,891.55 2,891.55 2,890.30 2,890.30 0.0K
16:32 2,890.22 2,891.67 2,890.22 2,891.66 0.0K
16:33 2,891.73 2,892.66 2,891.73 2,892.66 0.0K
16:34 2,892.65 2,892.65 2,892.18 2,892.35 0.0K
16:35 2,892.43 2,892.43 2,891.57 2,891.96 0.0K
16:36 2,891.99 2,891.99 2,890.34 2,891.19 0.0K
16:37 2,891.23 2,891.26 2,889.32 2,889.66 0.0K
16:38 2,889.66 2,889.67 2,888.77 2,888.84 0.0K
16:39 2,888.86 2,889.55 2,888.86 2,889.53 0.0K
16:40 2,889.58 2,889.62 2,888.15 2,888.23 0.0K
16:41 2,888.03 2,888.45 2,887.57 2,888.45 0.0K
16:42 2,888.45 2,892.36 2,888.45 2,891.27 0.0K
16:43 2,890.96 2,895.89 2,890.96 2,895.73 0.0K
16:44 2,895.72 2,896.54 2,895.40 2,895.62 0.0K
16:45 2,895.56 2,897.36 2,894.75 2,897.18 0.0K
16:46 2,896.96 2,896.96 2,894.26 2,894.71 0.0K
16:47 2,894.66 2,896.67 2,894.61 2,896.64 0.0K
16:48 2,896.66 2,897.16 2,896.30 2,896.35 0.0K
16:49 2,896.37 2,898.71 2,896.37 2,898.67 0.0K
16:50 2,898.66 2,898.66 2,896.61 2,897.15 0.0K
16:51 2,897.10 2,897.10 2,895.17 2,895.72 0.0K
16:52 2,895.80 2,895.80 2,894.92 2,895.25 0.0K
16:53 2,895.25 2,895.37 2,894.45 2,894.82 0.0K
16:54 2,894.86 2,894.86 2,893.90 2,894.06 0.0K
16:55 2,894.15 2,894.43 2,893.81 2,894.16 0.0K
16:56 2,894.08 2,894.08 2,892.50 2,892.67 0.0K
16:57 2,893.00 2,893.30 2,892.41 2,893.30 0.0K
16:58 2,893.21 2,893.25 2,892.19 2,892.51 0.0K
16:59 2,892.60 2,892.64 2,891.88 2,892.62 0.0K
17:00 2,892.54 2,893.15 2,892.05 2,892.05 0.0K
17:01 2,891.99 2,891.99 2,891.30 2,891.30 0.0K
17:02 2,891.40 2,891.70 2,890.89 2,891.56 0.0K
17:03 2,891.61 2,891.61 2,890.85 2,891.32 0.0K
17:04 2,891.53 2,893.43 2,891.53 2,893.25 0.0K
17:05 2,893.33 2,893.55 2,892.94 2,893.04 0.0K
17:06 2,892.99 2,893.53 2,892.26 2,893.53 0.0K
17:07 2,893.53 2,894.81 2,893.53 2,894.61 0.0K
17:08 2,894.44 2,894.90 2,894.42 2,894.90 0.0K
17:09 2,895.04 2,895.36 2,894.92 2,895.05 0.0K
17:10 2,895.09 2,895.48 2,894.71 2,895.48 0.0K
17:11 2,895.40 2,895.40 2,894.47 2,895.32 0.0K
17:12 2,895.27 2,896.25 2,895.04 2,896.25 0.0K
17:13 2,896.14 2,897.19 2,896.06 2,897.02 0.0K
17:14 2,896.94 2,896.94 2,895.56 2,895.58 0.0K
17:15 2,895.42 2,895.42 2,892.35 2,892.35 0.0K
17:16 2,892.10 2,892.10 2,889.83 2,889.97 0.0K
17:17 2,890.15 2,890.15 2,888.47 2,888.75 0.0K
17:18 2,888.42 2,888.60 2,887.66 2,888.37 0.0K
17:19 2,887.80 2,888.20 2,887.45 2,887.94 0.0K
17:20 2,887.73 2,889.04 2,887.54 2,888.66 0.0K
17:21 2,888.43 2,889.39 2,888.16 2,888.17 0.0K
17:22 2,888.11 2,889.19 2,887.16 2,887.30 0.0K
17:23 2,887.35 2,888.86 2,887.12 2,888.86 0.0K
17:24 2,888.49 2,888.96 2,888.44 2,888.82 0.0K
17:25 2,888.93 2,888.93 2,888.93 2,888.93 0.0K
17:29 2,888.77 2,889.46 2,888.77 2,889.01 0.0K
17:30 2,889.03 2,889.03 2,889.03 2,889.03 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar