OMX Stockholm 30 ESG Responsible Net Index (OMXS30ESGNI)

OMXS30ESGNI
🏛️ Schweden →
2,923.36
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 2,773.30 2,776.00 2,773.30 2,775.40 0.0K
09:01 2,774.55 2,775.03 2,771.40 2,771.41 0.0K
09:02 2,771.68 2,772.68 2,771.38 2,772.61 0.0K
09:03 2,773.10 2,774.12 2,772.66 2,773.95 0.0K
09:04 2,773.97 2,774.05 2,770.32 2,770.47 0.0K
09:05 2,770.60 2,771.47 2,770.42 2,771.23 0.0K
09:06 2,770.86 2,771.23 2,770.51 2,771.02 0.0K
09:07 2,771.54 2,773.03 2,771.37 2,773.00 0.0K
09:08 2,773.16 2,774.01 2,773.16 2,773.23 0.0K
09:09 2,773.16 2,773.50 2,772.44 2,772.52 0.0K
09:10 2,772.65 2,773.26 2,771.75 2,773.26 0.0K
09:11 2,772.78 2,772.78 2,771.60 2,771.92 0.0K
09:12 2,772.39 2,772.39 2,771.05 2,771.52 0.0K
09:13 2,771.52 2,771.91 2,770.40 2,770.40 0.0K
09:14 2,770.42 2,770.42 2,769.84 2,769.98 0.0K
09:15 2,770.13 2,772.18 2,769.84 2,772.18 0.0K
09:16 2,772.23 2,772.46 2,771.24 2,771.52 0.0K
09:17 2,771.30 2,771.30 2,770.25 2,770.25 0.0K
09:18 2,770.20 2,770.20 2,768.53 2,768.53 0.0K
09:19 2,768.77 2,769.32 2,768.77 2,769.05 0.0K
09:20 2,769.06 2,770.52 2,768.69 2,770.52 0.0K
09:21 2,770.54 2,772.65 2,770.54 2,771.98 0.0K
09:22 2,772.00 2,773.28 2,771.97 2,773.28 0.0K
09:23 2,773.23 2,773.77 2,773.06 2,773.77 0.0K
09:24 2,773.91 2,774.38 2,773.91 2,774.22 0.0K
09:25 2,774.00 2,774.06 2,772.73 2,772.73 0.0K
09:26 2,772.69 2,772.69 2,771.64 2,772.08 0.0K
09:27 2,772.20 2,773.07 2,772.20 2,773.07 0.0K
09:28 2,773.10 2,774.17 2,773.02 2,774.17 0.0K
09:29 2,774.25 2,774.25 2,773.47 2,774.18 0.0K
09:30 2,774.09 2,774.09 2,772.53 2,772.69 0.0K
09:31 2,772.29 2,772.29 2,771.43 2,771.73 0.0K
09:32 2,771.76 2,771.79 2,770.14 2,770.26 0.0K
09:33 2,770.21 2,770.21 2,769.12 2,769.18 0.0K
09:34 2,769.21 2,769.56 2,769.15 2,769.15 0.0K
09:35 2,769.11 2,771.81 2,769.11 2,771.81 0.0K
09:36 2,771.54 2,771.84 2,771.11 2,771.11 0.0K
09:37 2,771.10 2,771.53 2,770.99 2,771.53 0.0K
09:38 2,771.57 2,771.57 2,770.84 2,770.84 0.0K
09:39 2,770.94 2,771.62 2,770.94 2,771.18 0.0K
09:40 2,771.22 2,771.33 2,770.19 2,770.30 0.0K
09:41 2,770.37 2,771.68 2,770.37 2,771.68 0.0K
09:42 2,771.86 2,772.34 2,771.86 2,772.34 0.0K
09:43 2,772.40 2,773.04 2,772.39 2,772.99 0.0K
09:44 2,773.00 2,773.56 2,773.00 2,773.46 0.0K
09:45 2,773.53 2,773.84 2,771.92 2,771.92 0.0K
09:46 2,771.89 2,772.08 2,771.43 2,771.95 0.0K
09:47 2,772.04 2,772.51 2,771.84 2,772.51 0.0K
09:48 2,772.57 2,773.16 2,772.55 2,773.11 0.0K
09:49 2,773.08 2,773.39 2,772.75 2,772.75 0.0K
09:50 2,772.80 2,773.18 2,772.62 2,773.18 0.0K
09:51 2,773.25 2,774.27 2,773.24 2,773.89 0.0K
09:52 2,773.91 2,774.71 2,773.74 2,774.31 0.0K
09:53 2,774.37 2,774.49 2,772.78 2,772.78 0.0K
09:54 2,772.20 2,772.78 2,772.20 2,772.78 0.0K
09:55 2,772.78 2,773.09 2,772.58 2,772.66 0.0K
09:56 2,772.56 2,772.56 2,771.06 2,771.06 0.0K
09:57 2,771.12 2,771.23 2,770.37 2,770.49 0.0K
09:58 2,770.36 2,770.36 2,769.26 2,769.76 0.0K
09:59 2,769.55 2,769.65 2,768.73 2,768.84 0.0K
10:00 2,768.67 2,768.75 2,767.76 2,767.87 0.0K
10:01 2,767.81 2,768.13 2,767.36 2,767.47 0.0K
10:02 2,767.59 2,768.79 2,767.59 2,768.78 0.0K
10:03 2,769.04 2,769.26 2,768.88 2,769.23 0.0K
10:04 2,769.33 2,770.65 2,769.33 2,770.56 0.0K
10:05 2,770.51 2,770.56 2,769.50 2,769.50 0.0K
10:06 2,769.60 2,769.67 2,769.22 2,769.67 0.0K
10:07 2,769.65 2,769.83 2,769.07 2,769.07 0.0K
10:08 2,769.08 2,769.18 2,768.55 2,769.18 0.0K
10:09 2,769.09 2,770.02 2,769.09 2,769.98 0.0K
10:10 2,770.04 2,771.31 2,770.03 2,771.26 0.0K
10:11 2,771.14 2,772.58 2,771.14 2,772.06 0.0K
10:12 2,772.29 2,772.54 2,772.24 2,772.48 0.0K
10:13 2,772.51 2,772.84 2,772.11 2,772.11 0.0K
10:14 2,772.12 2,772.22 2,771.92 2,772.20 0.0K
10:15 2,772.36 2,772.36 2,771.89 2,771.98 0.0K
10:16 2,771.99 2,772.05 2,771.55 2,771.73 0.0K
10:17 2,771.75 2,772.49 2,771.75 2,772.40 0.0K
10:18 2,772.36 2,772.68 2,771.99 2,772.19 0.0K
10:19 2,772.23 2,772.40 2,771.43 2,771.48 0.0K
10:20 2,771.48 2,771.81 2,771.01 2,771.21 0.0K
10:21 2,771.12 2,771.12 2,770.03 2,770.03 0.0K
10:22 2,769.94 2,770.00 2,769.59 2,769.77 0.0K
10:23 2,770.09 2,770.41 2,769.30 2,769.44 0.0K
10:24 2,769.54 2,769.54 2,769.20 2,769.36 0.0K
10:25 2,769.27 2,770.10 2,769.27 2,770.09 0.0K
10:26 2,770.03 2,770.69 2,770.03 2,770.62 0.0K
10:27 2,770.67 2,771.39 2,770.48 2,771.14 0.0K
10:28 2,771.12 2,771.74 2,771.12 2,771.40 0.0K
10:29 2,771.41 2,771.78 2,770.46 2,770.48 0.0K
10:30 2,770.16 2,770.52 2,770.08 2,770.50 0.0K
10:31 2,770.56 2,771.05 2,770.56 2,771.05 0.0K
10:32 2,771.02 2,771.23 2,769.88 2,770.38 0.0K
10:33 2,770.45 2,770.67 2,770.23 2,770.67 0.0K
10:34 2,770.61 2,771.24 2,770.61 2,771.24 0.0K
10:35 2,771.24 2,771.37 2,770.81 2,771.37 0.0K
10:36 2,771.43 2,772.39 2,771.43 2,772.39 0.0K
10:37 2,772.59 2,773.29 2,772.50 2,773.29 0.0K
10:38 2,773.26 2,773.26 2,772.15 2,772.51 0.0K
10:39 2,772.57 2,772.58 2,772.40 2,772.53 0.0K
10:40 2,772.56 2,772.61 2,770.54 2,770.56 0.0K
10:41 2,770.58 2,770.81 2,770.53 2,770.72 0.0K
10:42 2,770.63 2,770.71 2,770.08 2,770.60 0.0K
10:43 2,770.56 2,770.64 2,770.43 2,770.56 0.0K
10:44 2,770.59 2,770.81 2,770.23 2,770.23 0.0K
10:45 2,770.25 2,770.51 2,769.34 2,769.34 0.0K
10:46 2,769.21 2,769.44 2,769.13 2,769.36 0.0K
10:47 2,769.29 2,769.42 2,768.75 2,769.07 0.0K
10:48 2,768.93 2,769.32 2,768.93 2,769.25 0.0K
10:49 2,769.36 2,769.76 2,769.26 2,769.76 0.0K
10:50 2,769.80 2,769.91 2,769.33 2,769.71 0.0K
10:51 2,769.41 2,769.78 2,769.32 2,769.57 0.0K
10:52 2,769.63 2,770.25 2,769.63 2,769.97 0.0K
10:53 2,770.07 2,770.07 2,768.57 2,768.57 0.0K
10:54 2,768.56 2,769.23 2,768.56 2,769.23 0.0K
10:55 2,769.28 2,769.50 2,769.01 2,769.50 0.0K
10:56 2,769.45 2,769.50 2,769.16 2,769.45 0.0K
10:57 2,769.41 2,770.77 2,769.41 2,770.77 0.0K
10:58 2,770.67 2,770.80 2,770.22 2,770.22 0.0K
10:59 2,770.21 2,770.35 2,770.09 2,770.28 0.0K
11:00 2,770.30 2,770.30 2,768.39 2,768.39 0.0K
11:01 2,768.28 2,768.28 2,767.25 2,767.25 0.0K
11:02 2,767.05 2,767.25 2,767.05 2,767.25 0.0K
11:03 2,767.15 2,767.15 2,766.70 2,767.02 0.0K
11:04 2,767.06 2,768.26 2,767.06 2,768.11 0.0K
11:05 2,768.07 2,768.29 2,767.35 2,767.35 0.0K
11:06 2,767.30 2,767.50 2,766.91 2,767.44 0.0K
11:07 2,767.43 2,767.43 2,767.02 2,767.16 0.0K
11:08 2,767.13 2,767.35 2,766.84 2,766.96 0.0K
11:09 2,767.00 2,767.67 2,767.00 2,767.59 0.0K
11:10 2,767.51 2,767.52 2,766.86 2,767.19 0.0K
11:11 2,767.29 2,767.79 2,767.23 2,767.23 0.0K
11:12 2,767.30 2,767.42 2,767.05 2,767.40 0.0K
11:13 2,767.59 2,767.59 2,766.44 2,766.44 0.0K
11:14 2,766.41 2,766.41 2,766.01 2,766.27 0.0K
11:15 2,766.30 2,766.32 2,765.66 2,765.66 0.0K
11:16 2,765.57 2,766.12 2,765.51 2,766.12 0.0K
11:17 2,766.11 2,766.44 2,766.07 2,766.28 0.0K
11:18 2,766.29 2,766.77 2,766.27 2,766.72 0.0K
11:19 2,766.73 2,766.81 2,766.53 2,766.81 0.0K
11:20 2,766.86 2,767.03 2,766.57 2,766.68 0.0K
11:21 2,766.66 2,766.72 2,766.44 2,766.59 0.0K
11:22 2,766.52 2,766.53 2,766.09 2,766.16 0.0K
11:23 2,766.17 2,767.09 2,766.16 2,767.09 0.0K
11:24 2,767.10 2,767.12 2,766.71 2,766.71 0.0K
11:25 2,766.57 2,766.57 2,765.84 2,765.97 0.0K
11:26 2,765.99 2,765.99 2,764.33 2,764.33 0.0K
11:27 2,764.38 2,764.38 2,764.14 2,764.14 0.0K
11:28 2,764.33 2,765.76 2,764.28 2,765.76 0.0K
11:29 2,765.84 2,766.18 2,765.84 2,765.94 0.0K
11:30 2,765.93 2,766.65 2,765.90 2,766.57 0.0K
11:31 2,766.55 2,767.51 2,766.55 2,767.18 0.0K
11:32 2,767.00 2,767.00 2,766.55 2,766.80 0.0K
11:33 2,766.61 2,767.44 2,766.61 2,767.44 0.0K
11:34 2,767.60 2,767.60 2,767.04 2,767.13 0.0K
11:35 2,767.07 2,767.07 2,766.63 2,766.80 0.0K
11:36 2,766.48 2,766.77 2,766.42 2,766.64 0.0K
11:37 2,766.68 2,766.99 2,766.56 2,766.98 0.0K
11:38 2,767.07 2,767.47 2,767.05 2,767.37 0.0K
11:39 2,767.41 2,768.64 2,767.24 2,768.56 0.0K
11:40 2,768.79 2,768.96 2,768.79 2,768.93 0.0K
11:41 2,768.93 2,769.02 2,768.54 2,768.54 0.0K
11:42 2,768.57 2,768.87 2,768.56 2,768.70 0.0K
11:43 2,768.67 2,768.83 2,768.34 2,768.34 0.0K
11:44 2,768.16 2,768.78 2,767.92 2,768.75 0.0K
11:45 2,768.79 2,768.88 2,768.65 2,768.78 0.0K
11:46 2,768.74 2,768.84 2,768.52 2,768.84 0.0K
11:47 2,768.89 2,769.04 2,768.73 2,768.79 0.0K
11:48 2,768.76 2,769.01 2,768.75 2,768.83 0.0K
11:49 2,768.83 2,768.95 2,768.33 2,768.35 0.0K
11:50 2,768.32 2,768.32 2,767.31 2,767.31 0.0K
11:51 2,767.25 2,767.27 2,766.88 2,767.25 0.0K
11:52 2,767.33 2,767.58 2,767.10 2,767.58 0.0K
11:53 2,767.45 2,767.45 2,766.76 2,766.81 0.0K
11:54 2,766.94 2,767.10 2,766.54 2,766.54 0.0K
11:55 2,766.59 2,766.59 2,766.21 2,766.33 0.0K
11:56 2,766.36 2,766.74 2,766.36 2,766.64 0.0K
11:57 2,766.70 2,767.21 2,766.65 2,767.13 0.0K
11:58 2,767.17 2,767.19 2,766.93 2,766.96 0.0K
11:59 2,767.02 2,767.02 2,766.33 2,766.46 0.0K
12:00 2,766.57 2,767.76 2,766.57 2,767.76 0.0K
12:01 2,767.81 2,768.08 2,767.55 2,767.77 0.0K
12:02 2,767.76 2,768.42 2,767.67 2,768.42 0.0K
12:03 2,768.36 2,768.93 2,768.36 2,768.48 0.0K
12:04 2,768.39 2,768.39 2,767.79 2,767.79 0.0K
12:05 2,767.90 2,767.90 2,767.40 2,767.85 0.0K
12:06 2,767.84 2,768.13 2,767.70 2,767.71 0.0K
12:07 2,767.60 2,767.65 2,766.90 2,766.95 0.0K
12:08 2,767.03 2,767.23 2,766.98 2,767.12 0.0K
12:09 2,767.14 2,767.30 2,767.14 2,767.30 0.0K
12:10 2,767.63 2,768.11 2,767.63 2,768.07 0.0K
12:11 2,768.05 2,768.05 2,767.58 2,767.77 0.0K
12:12 2,767.69 2,767.78 2,767.49 2,767.60 0.0K
12:13 2,767.51 2,767.51 2,766.60 2,766.79 0.0K
12:14 2,766.82 2,766.82 2,765.88 2,765.92 0.0K
12:15 2,765.76 2,765.77 2,764.94 2,764.94 0.0K
12:16 2,764.90 2,764.90 2,764.25 2,764.30 0.0K
12:17 2,764.34 2,764.34 2,762.97 2,763.08 0.0K
12:18 2,763.07 2,763.07 2,762.45 2,762.59 0.0K
12:19 2,762.46 2,762.60 2,761.61 2,761.82 0.0K
12:20 2,761.84 2,762.18 2,761.78 2,762.18 0.0K
12:21 2,762.17 2,762.27 2,761.80 2,761.80 0.0K
12:22 2,761.79 2,761.79 2,760.70 2,761.00 0.0K
12:23 2,761.09 2,761.18 2,760.91 2,760.91 0.0K
12:24 2,760.91 2,760.99 2,760.43 2,760.45 0.0K
12:25 2,760.51 2,760.67 2,760.38 2,760.54 0.0K
12:26 2,760.62 2,760.71 2,760.06 2,760.10 0.0K
12:27 2,760.09 2,760.26 2,759.98 2,760.26 0.0K
12:28 2,760.31 2,760.75 2,760.28 2,760.65 0.0K
12:29 2,760.73 2,760.77 2,760.47 2,760.73 0.0K
12:30 2,760.78 2,761.10 2,760.67 2,761.09 0.0K
12:31 2,760.98 2,761.13 2,760.94 2,761.13 0.0K
12:32 2,761.19 2,761.36 2,761.09 2,761.17 0.0K
12:33 2,761.23 2,761.40 2,761.15 2,761.16 0.0K
12:34 2,760.85 2,760.85 2,759.53 2,759.78 0.0K
12:35 2,759.73 2,759.86 2,759.56 2,759.56 0.0K
12:36 2,759.49 2,760.22 2,759.49 2,760.22 0.0K
12:37 2,760.32 2,760.74 2,760.29 2,760.74 0.0K
12:38 2,760.89 2,761.23 2,760.70 2,760.90 0.0K
12:39 2,760.87 2,761.04 2,760.64 2,760.83 0.0K
12:40 2,760.83 2,760.83 2,760.61 2,760.70 0.0K
12:41 2,760.74 2,760.83 2,760.48 2,760.49 0.0K
12:42 2,760.41 2,760.54 2,760.16 2,760.54 0.0K
12:43 2,760.58 2,760.72 2,760.47 2,760.60 0.0K
12:44 2,760.63 2,760.70 2,760.34 2,760.70 0.0K
12:45 2,760.65 2,760.81 2,760.49 2,760.60 0.0K
12:46 2,760.61 2,760.96 2,760.61 2,760.88 0.0K
12:47 2,760.95 2,761.48 2,760.90 2,761.20 0.0K
12:48 2,761.31 2,761.38 2,760.14 2,760.21 0.0K
12:49 2,760.11 2,760.38 2,759.99 2,760.22 0.0K
12:50 2,760.20 2,760.38 2,760.20 2,760.30 0.0K
12:51 2,760.33 2,760.46 2,760.06 2,760.06 0.0K
12:52 2,759.99 2,760.12 2,759.93 2,759.94 0.0K
12:53 2,759.90 2,760.44 2,759.90 2,760.44 0.0K
12:54 2,760.46 2,760.46 2,759.98 2,759.98 0.0K
12:55 2,760.02 2,760.12 2,759.84 2,759.90 0.0K
12:56 2,759.90 2,759.94 2,759.80 2,759.80 0.0K
12:57 2,759.73 2,759.94 2,759.71 2,759.91 0.0K
12:58 2,759.98 2,760.48 2,759.98 2,760.48 0.0K
12:59 2,760.52 2,761.66 2,760.52 2,761.55 0.0K
13:00 2,761.50 2,761.50 2,760.17 2,760.17 0.0K
13:01 2,760.23 2,760.49 2,760.10 2,760.40 0.0K
13:02 2,760.39 2,760.46 2,759.68 2,759.68 0.0K
13:03 2,759.79 2,760.28 2,759.73 2,760.28 0.0K
13:04 2,760.31 2,760.60 2,760.25 2,760.60 0.0K
13:05 2,760.59 2,760.61 2,760.27 2,760.45 0.0K
13:06 2,760.57 2,761.52 2,760.57 2,761.52 0.0K
13:07 2,761.60 2,761.63 2,761.34 2,761.63 0.0K
13:08 2,761.57 2,761.66 2,761.14 2,761.14 0.0K
13:09 2,761.11 2,761.17 2,760.87 2,760.91 0.0K
13:10 2,760.82 2,760.82 2,760.02 2,760.18 0.0K
13:11 2,760.16 2,760.16 2,759.56 2,759.79 0.0K
13:12 2,759.78 2,760.42 2,759.78 2,760.42 0.0K
13:13 2,760.33 2,760.71 2,760.33 2,760.70 0.0K
13:14 2,760.75 2,760.80 2,760.60 2,760.60 0.0K
13:15 2,760.73 2,760.90 2,760.66 2,760.73 0.0K
13:16 2,760.41 2,760.92 2,760.35 2,760.90 0.0K
13:17 2,760.86 2,760.86 2,760.54 2,760.59 0.0K
13:18 2,760.57 2,760.57 2,759.89 2,759.90 0.0K
13:19 2,759.88 2,759.88 2,759.04 2,759.17 0.0K
13:20 2,759.11 2,759.15 2,758.76 2,758.76 0.0K
13:21 2,758.84 2,759.74 2,758.84 2,759.59 0.0K
13:22 2,759.62 2,759.94 2,759.62 2,759.87 0.0K
13:23 2,759.90 2,760.57 2,759.90 2,760.57 0.0K
13:24 2,760.64 2,761.35 2,760.64 2,761.35 0.0K
13:25 2,761.33 2,761.56 2,761.20 2,761.21 0.0K
13:26 2,761.16 2,761.16 2,760.61 2,760.94 0.0K
13:27 2,760.97 2,761.45 2,760.97 2,761.39 0.0K
13:28 2,761.36 2,761.36 2,761.08 2,761.21 0.0K
13:29 2,761.20 2,761.20 2,760.89 2,761.06 0.0K
13:30 2,761.03 2,761.13 2,760.94 2,760.99 0.0K
13:31 2,760.97 2,761.87 2,760.87 2,761.75 0.0K
13:32 2,761.69 2,762.00 2,761.69 2,761.88 0.0K
13:33 2,761.89 2,761.91 2,761.42 2,761.62 0.0K
13:34 2,761.64 2,761.69 2,761.48 2,761.68 0.0K
13:35 2,761.72 2,761.81 2,761.55 2,761.55 0.0K
13:36 2,761.50 2,761.50 2,761.06 2,761.14 0.0K
13:37 2,761.15 2,761.22 2,760.98 2,761.21 0.0K
13:38 2,761.16 2,761.20 2,760.80 2,760.88 0.0K
13:39 2,760.74 2,761.05 2,760.71 2,760.95 0.0K
13:40 2,760.93 2,761.04 2,760.79 2,761.02 0.0K
13:41 2,761.01 2,761.11 2,760.78 2,760.78 0.0K
13:42 2,760.84 2,761.70 2,760.51 2,761.70 0.0K
13:43 2,762.56 2,762.85 2,762.03 2,762.03 0.0K
13:44 2,762.05 2,762.05 2,761.28 2,761.39 0.0K
13:45 2,761.39 2,762.46 2,761.39 2,762.46 0.0K
13:46 2,762.40 2,763.52 2,762.40 2,763.52 0.0K
13:47 2,763.67 2,764.44 2,763.67 2,764.44 0.0K
13:48 2,764.49 2,764.68 2,764.43 2,764.68 0.0K
13:49 2,764.71 2,764.86 2,764.60 2,764.84 0.0K
13:50 2,764.80 2,765.26 2,764.80 2,765.26 0.0K
13:51 2,765.21 2,765.94 2,765.21 2,765.80 0.0K
13:52 2,765.86 2,765.96 2,765.73 2,765.85 0.0K
13:53 2,765.82 2,766.28 2,765.82 2,765.99 0.0K
13:54 2,766.08 2,766.09 2,765.92 2,766.01 0.0K
13:55 2,765.99 2,766.25 2,765.93 2,766.25 0.0K
13:56 2,766.32 2,766.53 2,766.26 2,766.43 0.0K
13:57 2,766.28 2,766.28 2,765.71 2,765.71 0.0K
13:58 2,765.73 2,765.93 2,765.71 2,765.91 0.0K
13:59 2,765.88 2,765.96 2,765.75 2,765.93 0.0K
14:00 2,765.27 2,765.44 2,765.18 2,765.31 0.0K
14:01 2,765.27 2,765.47 2,765.10 2,765.21 0.0K
14:02 2,765.15 2,765.15 2,764.81 2,764.83 0.0K
14:03 2,764.88 2,764.88 2,764.39 2,764.39 0.0K
14:04 2,764.32 2,764.32 2,763.91 2,764.07 0.0K
14:05 2,764.04 2,764.44 2,764.04 2,764.32 0.0K
14:06 2,763.90 2,763.90 2,763.27 2,763.39 0.0K
14:07 2,763.33 2,763.33 2,762.67 2,762.67 0.0K
14:08 2,762.67 2,762.79 2,762.61 2,762.65 0.0K
14:09 2,762.59 2,762.82 2,762.49 2,762.63 0.0K
14:10 2,762.51 2,763.01 2,762.43 2,762.91 0.0K
14:11 2,762.90 2,762.90 2,762.33 2,762.33 0.0K
14:12 2,762.38 2,762.60 2,762.33 2,762.60 0.0K
14:13 2,762.61 2,762.63 2,761.65 2,761.69 0.0K
14:14 2,761.61 2,761.82 2,761.53 2,761.58 0.0K
14:15 2,761.64 2,762.04 2,761.49 2,762.04 0.0K
14:16 2,761.94 2,761.94 2,761.66 2,761.92 0.0K
14:17 2,761.94 2,761.98 2,761.48 2,761.57 0.0K
14:18 2,761.68 2,761.81 2,761.57 2,761.72 0.0K
14:19 2,761.69 2,761.85 2,761.59 2,761.61 0.0K
14:20 2,761.59 2,761.72 2,761.49 2,761.51 0.0K
14:21 2,761.47 2,761.69 2,761.47 2,761.53 0.0K
14:22 2,761.49 2,761.61 2,761.17 2,761.17 0.0K
14:23 2,761.22 2,761.22 2,760.48 2,760.48 0.0K
14:24 2,760.39 2,760.69 2,760.39 2,760.44 0.0K
14:25 2,760.40 2,760.40 2,760.01 2,760.12 0.0K
14:26 2,760.18 2,761.43 2,760.18 2,761.43 0.0K
14:27 2,761.41 2,761.43 2,760.96 2,761.43 0.0K
14:28 2,761.36 2,761.70 2,761.31 2,761.65 0.0K
14:29 2,761.71 2,761.83 2,761.63 2,761.81 0.0K
14:30 2,761.80 2,761.80 2,761.11 2,761.18 0.0K
14:31 2,761.28 2,761.32 2,760.74 2,760.79 0.0K
14:32 2,760.69 2,760.88 2,760.34 2,760.34 0.0K
14:33 2,760.39 2,760.47 2,760.15 2,760.15 0.0K
14:34 2,760.17 2,760.44 2,760.12 2,760.38 0.0K
14:35 2,760.49 2,760.56 2,760.12 2,760.22 0.0K
14:36 2,760.13 2,760.77 2,760.01 2,760.77 0.0K
14:37 2,760.81 2,760.95 2,760.62 2,760.93 0.0K
14:38 2,761.03 2,761.98 2,761.03 2,761.98 0.0K
14:39 2,762.00 2,762.23 2,761.94 2,762.15 0.0K
14:40 2,762.25 2,762.28 2,761.99 2,762.16 0.0K
14:41 2,762.09 2,762.20 2,761.94 2,761.94 0.0K
14:42 2,761.90 2,762.09 2,761.84 2,762.09 0.0K
14:43 2,762.10 2,762.73 2,762.10 2,762.73 0.0K
14:44 2,762.72 2,763.13 2,762.72 2,762.96 0.0K
14:45 2,762.90 2,763.35 2,762.90 2,763.29 0.0K
14:46 2,763.33 2,763.59 2,763.33 2,763.36 0.0K
14:47 2,763.30 2,763.76 2,763.28 2,763.61 0.0K
14:48 2,763.56 2,763.86 2,763.35 2,763.86 0.0K
14:49 2,763.82 2,764.32 2,763.79 2,764.32 0.0K
14:50 2,764.23 2,765.02 2,764.09 2,765.02 0.0K
14:51 2,764.99 2,765.32 2,764.74 2,765.32 0.0K
14:52 2,765.40 2,765.56 2,765.35 2,765.51 0.0K
14:53 2,765.44 2,765.55 2,765.35 2,765.55 0.0K
14:54 2,765.57 2,765.60 2,765.42 2,765.46 0.0K
14:55 2,765.48 2,765.59 2,765.25 2,765.31 0.0K
14:56 2,765.47 2,765.53 2,765.18 2,765.20 0.0K
14:57 2,765.08 2,765.08 2,764.54 2,764.54 0.0K
14:58 2,764.51 2,764.84 2,764.51 2,764.77 0.0K
14:59 2,764.82 2,764.91 2,764.26 2,764.29 0.0K
15:00 2,764.39 2,765.74 2,764.38 2,765.73 0.0K
15:01 2,766.01 2,766.53 2,766.01 2,766.11 0.0K
15:02 2,766.17 2,766.27 2,766.06 2,766.23 0.0K
15:03 2,766.29 2,766.98 2,766.29 2,766.93 0.0K
15:04 2,766.87 2,766.94 2,766.56 2,766.56 0.0K
15:05 2,766.61 2,766.61 2,766.22 2,766.35 0.0K
15:06 2,766.30 2,766.80 2,766.30 2,766.71 0.0K
15:07 2,766.67 2,766.69 2,766.26 2,766.26 0.0K
15:08 2,766.24 2,766.26 2,765.98 2,766.06 0.0K
15:09 2,766.03 2,766.09 2,765.86 2,765.87 0.0K
15:10 2,765.74 2,766.57 2,765.72 2,766.47 0.0K
15:11 2,766.45 2,766.66 2,766.13 2,766.13 0.0K
15:12 2,766.30 2,766.47 2,766.28 2,766.45 0.0K
15:13 2,766.46 2,766.46 2,766.22 2,766.41 0.0K
15:14 2,766.56 2,767.12 2,766.56 2,767.11 0.0K
15:15 2,767.09 2,767.26 2,766.90 2,766.94 0.0K
15:16 2,767.00 2,767.00 2,766.62 2,766.63 0.0K
15:17 2,766.66 2,766.89 2,766.65 2,766.80 0.0K
15:18 2,766.79 2,766.95 2,766.75 2,766.87 0.0K
15:19 2,766.72 2,767.01 2,766.72 2,766.99 0.0K
15:20 2,767.08 2,767.32 2,766.20 2,766.64 0.0K
15:21 2,766.66 2,766.87 2,766.66 2,766.71 0.0K
15:22 2,766.63 2,767.16 2,766.63 2,767.16 0.0K
15:23 2,767.14 2,767.32 2,767.08 2,767.32 0.0K
15:24 2,767.47 2,767.57 2,767.15 2,767.37 0.0K
15:25 2,767.45 2,768.22 2,767.45 2,768.22 0.0K
15:26 2,768.21 2,768.46 2,767.75 2,767.84 0.0K
15:27 2,767.79 2,767.79 2,767.26 2,767.32 0.0K
15:28 2,767.15 2,767.60 2,767.05 2,767.38 0.0K
15:29 2,767.36 2,767.37 2,767.04 2,767.11 0.0K
15:30 2,767.09 2,767.09 2,764.17 2,764.23 0.0K
15:31 2,764.13 2,764.13 2,763.14 2,763.14 0.0K
15:32 2,762.92 2,763.15 2,762.34 2,762.34 0.0K
15:33 2,762.45 2,763.24 2,762.45 2,763.19 0.0K
15:34 2,763.25 2,764.30 2,763.25 2,764.14 0.0K
15:35 2,764.12 2,764.12 2,763.45 2,763.55 0.0K
15:36 2,763.63 2,764.31 2,763.57 2,764.27 0.0K
15:37 2,764.32 2,765.29 2,764.32 2,765.23 0.0K
15:38 2,765.27 2,765.47 2,765.00 2,765.15 0.0K
15:39 2,765.24 2,765.60 2,764.90 2,764.91 0.0K
15:40 2,764.93 2,764.99 2,764.64 2,764.64 0.0K
15:41 2,764.60 2,764.71 2,764.01 2,764.01 0.0K
15:42 2,764.03 2,764.49 2,763.97 2,764.18 0.0K
15:43 2,764.14 2,764.14 2,762.53 2,762.53 0.0K
15:44 2,762.49 2,762.49 2,761.68 2,761.74 0.0K
15:45 2,761.85 2,762.01 2,761.36 2,761.36 0.0K
15:46 2,761.22 2,761.30 2,760.57 2,760.57 0.0K
15:47 2,760.41 2,761.52 2,760.37 2,761.29 0.0K
15:48 2,761.36 2,761.93 2,761.35 2,761.61 0.0K
15:49 2,761.62 2,761.90 2,761.57 2,761.68 0.0K
15:50 2,761.84 2,762.66 2,761.84 2,762.53 0.0K
15:51 2,762.51 2,762.85 2,761.91 2,762.85 0.0K
15:52 2,762.85 2,763.96 2,762.75 2,763.86 0.0K
15:53 2,763.83 2,763.83 2,761.17 2,761.17 0.0K
15:54 2,759.89 2,759.89 2,757.51 2,758.69 0.0K
15:55 2,758.68 2,758.99 2,758.26 2,758.26 0.0K
15:56 2,757.95 2,757.95 2,757.16 2,757.63 0.0K
15:57 2,758.94 2,759.47 2,758.79 2,758.79 0.0K
15:58 2,759.04 2,760.05 2,758.91 2,759.04 0.0K
15:59 2,759.36 2,760.43 2,759.06 2,760.19 0.0K
16:00 2,759.54 2,760.25 2,759.39 2,759.73 0.0K
16:01 2,759.82 2,760.79 2,759.77 2,759.80 0.0K
16:02 2,759.92 2,760.26 2,758.16 2,758.19 0.0K
16:03 2,758.22 2,758.96 2,757.67 2,758.96 0.0K
16:04 2,759.07 2,761.30 2,759.00 2,761.30 0.0K
16:05 2,761.90 2,762.99 2,761.90 2,762.16 0.0K
16:06 2,762.09 2,763.13 2,762.09 2,762.95 0.0K
16:07 2,762.92 2,763.37 2,762.76 2,763.37 0.0K
16:08 2,763.28 2,763.54 2,763.18 2,763.18 0.0K
16:09 2,763.30 2,763.78 2,763.28 2,763.78 0.0K
16:10 2,763.75 2,763.82 2,763.31 2,763.31 0.0K
16:11 2,763.18 2,763.33 2,762.36 2,762.36 0.0K
16:12 2,762.14 2,762.14 2,760.57 2,760.57 0.0K
16:13 2,760.69 2,760.87 2,760.52 2,760.87 0.0K
16:14 2,760.82 2,761.83 2,760.82 2,761.83 0.0K
16:15 2,761.85 2,762.22 2,761.75 2,762.19 0.0K
16:16 2,762.33 2,762.68 2,762.24 2,762.68 0.0K
16:17 2,762.63 2,763.55 2,762.63 2,763.55 0.0K
16:18 2,763.57 2,764.34 2,763.39 2,764.34 0.0K
16:19 2,764.36 2,764.97 2,764.19 2,764.62 0.0K
16:20 2,764.64 2,764.90 2,764.02 2,764.41 0.0K
16:21 2,764.44 2,764.44 2,763.98 2,763.98 0.0K
16:22 2,763.89 2,763.89 2,763.10 2,763.45 0.0K
16:23 2,763.43 2,764.14 2,763.40 2,764.14 0.0K
16:24 2,764.15 2,764.57 2,764.11 2,764.11 0.0K
16:25 2,764.06 2,764.25 2,763.85 2,763.85 0.0K
16:26 2,763.75 2,763.93 2,763.04 2,763.07 0.0K
16:27 2,762.98 2,763.17 2,762.52 2,763.17 0.0K
16:28 2,763.14 2,763.89 2,763.14 2,763.84 0.0K
16:29 2,763.97 2,764.46 2,763.93 2,764.27 0.0K
16:30 2,763.81 2,763.89 2,763.21 2,763.89 0.0K
16:31 2,764.03 2,765.24 2,764.03 2,765.24 0.0K
16:32 2,765.28 2,765.28 2,764.56 2,764.56 0.0K
16:33 2,764.59 2,765.06 2,764.49 2,764.96 0.0K
16:34 2,765.05 2,765.16 2,764.84 2,764.84 0.0K
16:35 2,764.98 2,765.03 2,764.67 2,764.92 0.0K
16:36 2,765.04 2,765.82 2,765.01 2,765.70 0.0K
16:37 2,765.49 2,765.75 2,764.91 2,764.91 0.0K
16:38 2,765.07 2,765.21 2,764.90 2,765.05 0.0K
16:39 2,764.96 2,765.01 2,764.65 2,764.72 0.0K
16:40 2,764.69 2,764.69 2,763.04 2,763.16 0.0K
16:41 2,763.29 2,763.29 2,762.48 2,762.49 0.0K
16:42 2,762.48 2,762.49 2,761.81 2,761.81 0.0K
16:43 2,761.76 2,762.18 2,761.76 2,761.95 0.0K
16:44 2,761.93 2,762.37 2,761.93 2,762.06 0.0K
16:45 2,762.13 2,762.22 2,761.62 2,761.62 0.0K
16:46 2,761.69 2,761.77 2,760.63 2,760.65 0.0K
16:47 2,760.60 2,761.12 2,760.60 2,761.04 0.0K
16:48 2,761.05 2,761.35 2,760.97 2,760.99 0.0K
16:49 2,760.78 2,760.92 2,760.70 2,760.88 0.0K
16:50 2,760.95 2,761.09 2,760.73 2,761.00 0.0K
16:51 2,760.97 2,761.04 2,760.11 2,760.17 0.0K
16:52 2,760.16 2,760.53 2,760.05 2,760.05 0.0K
16:53 2,759.98 2,759.98 2,759.28 2,759.45 0.0K
16:54 2,759.42 2,760.26 2,759.42 2,759.49 0.0K
16:55 2,759.48 2,760.21 2,759.36 2,760.14 0.0K
16:56 2,760.08 2,760.32 2,759.99 2,760.32 0.0K
16:57 2,760.39 2,761.57 2,760.39 2,761.57 0.0K
16:58 2,761.57 2,761.76 2,760.90 2,761.00 0.0K
16:59 2,760.99 2,761.12 2,760.95 2,761.00 0.0K
17:00 2,760.89 2,761.57 2,760.80 2,761.57 0.0K
17:01 2,761.64 2,761.64 2,761.29 2,761.29 0.0K
17:02 2,761.21 2,761.21 2,759.90 2,759.92 0.0K
17:03 2,759.95 2,760.26 2,759.94 2,760.08 0.0K
17:04 2,760.13 2,760.33 2,759.99 2,760.33 0.0K
17:05 2,760.38 2,760.88 2,760.38 2,760.83 0.0K
17:06 2,760.85 2,761.03 2,760.78 2,760.96 0.0K
17:07 2,760.93 2,761.19 2,760.73 2,761.19 0.0K
17:08 2,761.15 2,761.39 2,761.15 2,761.33 0.0K
17:09 2,761.37 2,761.37 2,760.94 2,761.15 0.0K
17:10 2,761.12 2,761.72 2,761.12 2,761.70 0.0K
17:11 2,761.63 2,761.98 2,761.63 2,761.95 0.0K
17:12 2,761.89 2,761.89 2,761.30 2,761.88 0.0K
17:13 2,761.94 2,762.17 2,761.94 2,761.96 0.0K
17:14 2,761.90 2,761.95 2,761.69 2,761.72 0.0K
17:15 2,761.56 2,761.97 2,761.53 2,761.60 0.0K
17:16 2,761.71 2,761.76 2,761.17 2,761.54 0.0K
17:17 2,761.50 2,761.82 2,761.45 2,761.82 0.0K
17:18 2,761.80 2,762.26 2,761.69 2,762.12 0.0K
17:19 2,762.14 2,762.82 2,762.14 2,762.81 0.0K
17:20 2,762.91 2,763.43 2,762.91 2,763.02 0.0K
17:21 2,762.99 2,763.02 2,762.50 2,762.72 0.0K
17:22 2,762.76 2,762.85 2,762.06 2,762.15 0.0K
17:23 2,762.14 2,762.14 2,761.03 2,761.03 0.0K
17:24 2,760.99 2,761.01 2,760.52 2,760.87 0.0K
17:29 2,760.91 2,761.43 2,760.62 2,761.43 0.0K
17:30 2,761.43 2,761.43 2,761.43 2,761.43 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar