OMX Stockholm 30 ESG Responsible Net Index (OMXS30ESGNI)

OMXS30ESGNI
🏛️ Schweden →
2,904.39
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 2,926.21 2,927.20 2,924.32 2,927.05 0.0K
09:01 2,926.87 2,929.47 2,926.51 2,928.98 0.0K
09:02 2,929.17 2,929.17 2,927.46 2,927.51 0.0K
09:03 2,927.42 2,929.27 2,927.15 2,929.19 0.0K
09:04 2,929.29 2,930.62 2,929.29 2,930.62 0.0K
09:05 2,930.75 2,931.06 2,929.91 2,930.02 0.0K
09:06 2,929.83 2,930.48 2,929.75 2,929.87 0.0K
09:07 2,929.81 2,930.08 2,929.45 2,930.05 0.0K
09:08 2,929.96 2,931.39 2,929.96 2,931.39 0.0K
09:09 2,931.69 2,932.01 2,930.67 2,930.97 0.0K
09:10 2,930.95 2,930.95 2,930.01 2,930.64 0.0K
09:11 2,930.67 2,931.20 2,930.38 2,930.60 0.0K
09:12 2,930.28 2,930.55 2,929.65 2,929.65 0.0K
09:13 2,929.43 2,929.43 2,928.98 2,929.28 0.0K
09:14 2,929.31 2,929.71 2,929.08 2,929.71 0.0K
09:15 2,929.77 2,930.32 2,929.56 2,930.31 0.0K
09:16 2,930.43 2,930.67 2,929.93 2,930.01 0.0K
09:17 2,929.95 2,930.28 2,929.80 2,930.27 0.0K
09:18 2,930.35 2,930.72 2,929.06 2,929.13 0.0K
09:19 2,929.11 2,929.88 2,929.11 2,929.87 0.0K
09:20 2,929.88 2,930.06 2,929.76 2,929.88 0.0K
09:21 2,930.12 2,930.12 2,928.15 2,928.15 0.0K
09:22 2,928.39 2,928.89 2,928.21 2,928.63 0.0K
09:23 2,928.60 2,928.72 2,928.47 2,928.68 0.0K
09:24 2,928.67 2,928.78 2,928.48 2,928.63 0.0K
09:25 2,928.64 2,928.66 2,928.34 2,928.56 0.0K
09:26 2,928.45 2,928.63 2,927.97 2,928.38 0.0K
09:27 2,928.34 2,928.34 2,927.87 2,928.06 0.0K
09:28 2,927.99 2,928.29 2,927.57 2,927.57 0.0K
09:29 2,927.66 2,927.78 2,926.96 2,926.97 0.0K
09:30 2,926.94 2,927.94 2,926.94 2,927.81 0.0K
09:31 2,927.85 2,928.20 2,927.47 2,927.49 0.0K
09:32 2,927.36 2,927.36 2,926.71 2,926.79 0.0K
09:33 2,926.82 2,926.89 2,926.28 2,926.54 0.0K
09:34 2,926.54 2,926.90 2,926.50 2,926.87 0.0K
09:35 2,926.94 2,926.94 2,926.24 2,926.49 0.0K
09:36 2,926.59 2,926.92 2,926.53 2,926.65 0.0K
09:37 2,926.60 2,926.73 2,926.30 2,926.58 0.0K
09:38 2,926.59 2,926.89 2,926.45 2,926.72 0.0K
09:39 2,926.76 2,926.76 2,926.47 2,926.73 0.0K
09:40 2,926.92 2,927.15 2,926.83 2,926.85 0.0K
09:41 2,927.12 2,927.21 2,926.48 2,926.58 0.0K
09:42 2,926.52 2,926.57 2,925.46 2,925.68 0.0K
09:43 2,925.73 2,925.95 2,925.67 2,925.86 0.0K
09:44 2,925.85 2,926.12 2,925.83 2,926.12 0.0K
09:45 2,926.12 2,926.60 2,926.06 2,926.44 0.0K
09:46 2,926.15 2,926.23 2,925.88 2,926.08 0.0K
09:47 2,926.18 2,926.22 2,925.68 2,925.92 0.0K
09:48 2,926.01 2,926.43 2,926.01 2,926.40 0.0K
09:49 2,926.45 2,926.62 2,926.39 2,926.52 0.0K
09:50 2,926.48 2,926.57 2,925.87 2,926.38 0.0K
09:51 2,927.32 2,928.60 2,927.32 2,928.60 0.0K
09:52 2,928.59 2,928.84 2,928.49 2,928.72 0.0K
09:53 2,928.55 2,928.61 2,928.24 2,928.61 0.0K
09:54 2,928.71 2,929.28 2,928.69 2,929.28 0.0K
09:55 2,929.29 2,929.38 2,928.95 2,928.98 0.0K
09:56 2,928.98 2,929.28 2,928.97 2,929.11 0.0K
09:57 2,929.13 2,929.39 2,929.00 2,929.00 0.0K
09:58 2,928.94 2,929.09 2,928.83 2,928.86 0.0K
09:59 2,928.82 2,929.28 2,928.76 2,929.24 0.0K
10:00 2,929.10 2,929.40 2,929.04 2,929.10 0.0K
10:01 2,929.08 2,929.15 2,928.77 2,929.12 0.0K
10:02 2,929.23 2,929.43 2,929.19 2,929.35 0.0K
10:03 2,929.37 2,929.79 2,929.35 2,929.79 0.0K
10:04 2,929.83 2,929.89 2,929.51 2,929.51 0.0K
10:05 2,929.51 2,929.51 2,928.99 2,929.02 0.0K
10:06 2,929.05 2,929.44 2,929.04 2,929.10 0.0K
10:07 2,928.99 2,929.05 2,928.33 2,928.33 0.0K
10:08 2,928.26 2,928.36 2,927.90 2,928.24 0.0K
10:09 2,928.48 2,928.57 2,928.34 2,928.46 0.0K
10:10 2,928.48 2,928.53 2,927.90 2,928.13 0.0K
10:11 2,928.14 2,928.23 2,927.96 2,928.15 0.0K
10:12 2,928.14 2,928.14 2,927.09 2,927.21 0.0K
10:13 2,927.15 2,927.21 2,926.77 2,926.89 0.0K
10:14 2,926.95 2,926.95 2,926.37 2,926.52 0.0K
10:15 2,926.49 2,926.88 2,926.49 2,926.71 0.0K
10:16 2,926.66 2,926.74 2,925.93 2,926.19 0.0K
10:17 2,926.14 2,926.91 2,926.08 2,926.91 0.0K
10:18 2,926.92 2,927.60 2,926.92 2,927.55 0.0K
10:19 2,927.63 2,927.80 2,927.26 2,927.34 0.0K
10:20 2,927.30 2,927.47 2,926.81 2,926.81 0.0K
10:21 2,926.71 2,927.19 2,926.46 2,926.65 0.0K
10:22 2,926.56 2,926.95 2,926.35 2,926.95 0.0K
10:23 2,926.91 2,926.97 2,926.57 2,926.97 0.0K
10:24 2,927.05 2,927.10 2,926.88 2,927.00 0.0K
10:25 2,927.01 2,927.01 2,925.93 2,926.00 0.0K
10:26 2,925.94 2,926.56 2,925.81 2,926.56 0.0K
10:27 2,926.55 2,926.55 2,926.32 2,926.35 0.0K
10:28 2,926.34 2,926.42 2,926.24 2,926.24 0.0K
10:29 2,926.30 2,926.30 2,925.61 2,925.88 0.0K
10:30 2,925.93 2,926.13 2,925.58 2,925.73 0.0K
10:31 2,925.84 2,926.17 2,925.84 2,926.08 0.0K
10:32 2,926.05 2,926.21 2,925.79 2,926.07 0.0K
10:33 2,926.15 2,926.45 2,926.03 2,926.41 0.0K
10:34 2,926.43 2,926.55 2,926.39 2,926.44 0.0K
10:35 2,926.53 2,926.60 2,926.46 2,926.56 0.0K
10:36 2,926.54 2,926.63 2,925.94 2,926.07 0.0K
10:37 2,926.01 2,926.21 2,925.97 2,926.21 0.0K
10:38 2,926.18 2,926.63 2,926.18 2,926.50 0.0K
10:39 2,926.59 2,927.26 2,926.59 2,927.26 0.0K
10:40 2,927.36 2,927.45 2,926.97 2,927.01 0.0K
10:41 2,927.20 2,927.70 2,927.05 2,927.70 0.0K
10:42 2,927.70 2,927.77 2,927.58 2,927.65 0.0K
10:43 2,927.57 2,927.57 2,926.63 2,927.23 0.0K
10:44 2,927.19 2,927.22 2,926.36 2,927.18 0.0K
10:45 2,927.27 2,927.47 2,927.11 2,927.47 0.0K
10:46 2,927.45 2,927.45 2,926.73 2,926.74 0.0K
10:47 2,926.66 2,926.72 2,926.37 2,926.62 0.0K
10:48 2,926.63 2,927.10 2,926.63 2,926.70 0.0K
10:49 2,926.83 2,927.07 2,926.67 2,927.04 0.0K
10:50 2,927.01 2,927.63 2,926.95 2,927.42 0.0K
10:51 2,927.35 2,927.53 2,927.35 2,927.48 0.0K
10:52 2,927.46 2,927.46 2,927.15 2,927.16 0.0K
10:53 2,927.18 2,927.18 2,926.46 2,926.55 0.0K
10:54 2,926.68 2,927.24 2,926.63 2,927.20 0.0K
10:55 2,927.15 2,927.24 2,926.96 2,927.14 0.0K
10:56 2,926.99 2,927.28 2,926.96 2,927.28 0.0K
10:57 2,927.18 2,927.68 2,927.15 2,927.68 0.0K
10:58 2,927.55 2,927.55 2,926.98 2,926.98 0.0K
10:59 2,926.90 2,926.94 2,926.59 2,926.94 0.0K
11:00 2,926.97 2,926.97 2,926.21 2,926.21 0.0K
11:01 2,926.23 2,926.36 2,926.09 2,926.10 0.0K
11:02 2,926.08 2,926.23 2,925.43 2,925.43 0.0K
11:03 2,925.50 2,926.03 2,925.50 2,925.74 0.0K
11:04 2,925.65 2,925.67 2,925.41 2,925.67 0.0K
11:05 2,925.71 2,925.86 2,925.31 2,925.35 0.0K
11:06 2,925.35 2,925.35 2,925.07 2,925.07 0.0K
11:07 2,925.15 2,925.15 2,924.49 2,924.54 0.0K
11:08 2,924.41 2,924.49 2,923.83 2,923.83 0.0K
11:09 2,923.74 2,923.75 2,923.43 2,923.46 0.0K
11:10 2,923.56 2,923.84 2,923.52 2,923.82 0.0K
11:11 2,923.85 2,923.87 2,923.36 2,923.36 0.0K
11:12 2,923.55 2,923.79 2,923.41 2,923.79 0.0K
11:13 2,923.76 2,924.31 2,923.76 2,924.30 0.0K
11:14 2,924.35 2,925.10 2,924.28 2,925.10 0.0K
11:15 2,925.16 2,925.25 2,925.00 2,925.09 0.0K
11:16 2,925.15 2,925.15 2,924.85 2,924.95 0.0K
11:17 2,925.06 2,925.11 2,924.89 2,924.89 0.0K
11:18 2,924.95 2,925.01 2,924.66 2,924.66 0.0K
11:19 2,924.71 2,924.94 2,924.63 2,924.63 0.0K
11:20 2,924.54 2,924.56 2,924.14 2,924.34 0.0K
11:21 2,924.18 2,924.40 2,924.08 2,924.35 0.0K
11:22 2,924.36 2,924.59 2,924.29 2,924.58 0.0K
11:23 2,924.59 2,924.63 2,924.40 2,924.63 0.0K
11:24 2,924.66 2,924.90 2,924.59 2,924.88 0.0K
11:25 2,924.83 2,925.36 2,924.71 2,925.27 0.0K
11:26 2,925.23 2,925.62 2,925.23 2,925.62 0.0K
11:27 2,925.64 2,925.92 2,925.50 2,925.56 0.0K
11:28 2,925.59 2,925.59 2,925.23 2,925.24 0.0K
11:29 2,925.28 2,925.37 2,925.13 2,925.24 0.0K
11:30 2,925.34 2,925.73 2,925.34 2,925.73 0.0K
11:31 2,925.69 2,925.70 2,925.48 2,925.48 0.0K
11:32 2,925.51 2,925.96 2,925.51 2,925.96 0.0K
11:33 2,925.91 2,925.93 2,925.75 2,925.87 0.0K
11:34 2,925.88 2,925.97 2,925.81 2,925.97 0.0K
11:35 2,926.07 2,926.07 2,925.62 2,925.65 0.0K
11:36 2,925.74 2,926.05 2,925.71 2,925.87 0.0K
11:37 2,925.82 2,925.87 2,925.52 2,925.87 0.0K
11:38 2,925.79 2,925.79 2,925.49 2,925.59 0.0K
11:39 2,925.61 2,925.73 2,925.41 2,925.56 0.0K
11:40 2,925.53 2,925.64 2,925.52 2,925.61 0.0K
11:41 2,925.76 2,925.78 2,925.54 2,925.57 0.0K
11:42 2,925.55 2,925.90 2,925.52 2,925.80 0.0K
11:43 2,925.78 2,925.84 2,925.54 2,925.74 0.0K
11:44 2,925.55 2,925.95 2,925.55 2,925.93 0.0K
11:45 2,925.97 2,926.00 2,925.84 2,925.89 0.0K
11:46 2,925.92 2,926.09 2,925.44 2,925.44 0.0K
11:47 2,925.43 2,926.32 2,925.43 2,926.32 0.0K
11:48 2,926.23 2,926.33 2,925.91 2,926.14 0.0K
11:49 2,926.12 2,926.12 2,925.85 2,925.88 0.0K
11:50 2,925.85 2,925.99 2,925.81 2,925.98 0.0K
11:51 2,926.01 2,926.38 2,926.01 2,926.38 0.0K
11:52 2,926.26 2,926.42 2,925.96 2,925.96 0.0K
11:53 2,925.54 2,925.54 2,925.25 2,925.27 0.0K
11:54 2,925.24 2,925.24 2,925.09 2,925.23 0.0K
11:55 2,925.07 2,925.46 2,925.07 2,925.36 0.0K
11:56 2,925.42 2,925.78 2,925.42 2,925.64 0.0K
11:57 2,925.54 2,925.90 2,925.44 2,925.90 0.0K
11:58 2,925.95 2,926.55 2,925.95 2,926.52 0.0K
11:59 2,926.39 2,926.49 2,926.04 2,926.04 0.0K
12:00 2,926.10 2,926.30 2,925.64 2,925.81 0.0K
12:01 2,925.86 2,925.87 2,925.66 2,925.74 0.0K
12:02 2,925.76 2,925.82 2,925.31 2,925.37 0.0K
12:03 2,925.33 2,925.44 2,925.10 2,925.10 0.0K
12:04 2,925.17 2,925.26 2,925.08 2,925.08 0.0K
12:05 2,924.96 2,924.96 2,924.43 2,924.52 0.0K
12:06 2,924.53 2,924.66 2,924.53 2,924.60 0.0K
12:07 2,924.55 2,924.67 2,924.33 2,924.38 0.0K
12:08 2,924.37 2,924.54 2,924.26 2,924.54 0.0K
12:09 2,924.51 2,924.68 2,924.47 2,924.68 0.0K
12:10 2,924.69 2,924.75 2,924.46 2,924.46 0.0K
12:11 2,924.26 2,924.26 2,923.39 2,923.56 0.0K
12:12 2,923.65 2,923.65 2,922.95 2,923.25 0.0K
12:13 2,923.27 2,923.27 2,922.46 2,922.48 0.0K
12:14 2,922.51 2,922.68 2,922.25 2,922.68 0.0K
12:15 2,922.70 2,923.42 2,922.70 2,923.42 0.0K
12:16 2,923.45 2,924.06 2,923.45 2,924.06 0.0K
12:17 2,924.04 2,924.06 2,923.51 2,923.51 0.0K
12:18 2,923.60 2,923.61 2,923.24 2,923.54 0.0K
12:19 2,923.53 2,923.67 2,923.52 2,923.65 0.0K
12:20 2,923.77 2,923.77 2,922.98 2,923.11 0.0K
12:21 2,923.16 2,924.21 2,923.03 2,924.21 0.0K
12:22 2,924.25 2,924.42 2,924.08 2,924.21 0.0K
12:23 2,924.25 2,924.33 2,924.05 2,924.22 0.0K
12:24 2,924.25 2,924.56 2,924.22 2,924.45 0.0K
12:25 2,924.48 2,924.48 2,924.31 2,924.31 0.0K
12:26 2,924.33 2,924.37 2,923.77 2,923.77 0.0K
12:27 2,923.79 2,923.82 2,923.32 2,923.50 0.0K
12:28 2,923.49 2,923.52 2,923.23 2,923.23 0.0K
12:29 2,923.17 2,923.17 2,922.99 2,923.02 0.0K
12:30 2,922.99 2,923.38 2,922.95 2,923.25 0.0K
12:31 2,923.26 2,923.32 2,922.23 2,922.23 0.0K
12:32 2,922.18 2,922.49 2,922.18 2,922.49 0.0K
12:33 2,922.53 2,923.01 2,922.53 2,922.86 0.0K
12:34 2,922.89 2,923.34 2,922.89 2,923.34 0.0K
12:35 2,923.23 2,923.38 2,922.70 2,922.82 0.0K
12:36 2,922.43 2,923.39 2,922.43 2,923.39 0.0K
12:37 2,923.39 2,923.56 2,923.21 2,923.48 0.0K
12:38 2,923.46 2,923.49 2,923.18 2,923.42 0.0K
12:39 2,923.41 2,923.70 2,923.29 2,923.61 0.0K
12:40 2,923.58 2,923.60 2,923.21 2,923.37 0.0K
12:41 2,923.30 2,923.51 2,923.20 2,923.20 0.0K
12:42 2,923.26 2,923.68 2,923.26 2,923.68 0.0K
12:43 2,923.68 2,923.68 2,923.11 2,923.28 0.0K
12:44 2,923.19 2,923.19 2,923.00 2,923.07 0.0K
12:45 2,923.01 2,923.11 2,922.78 2,922.88 0.0K
12:46 2,922.91 2,923.21 2,922.79 2,923.07 0.0K
12:47 2,923.14 2,923.31 2,923.02 2,923.18 0.0K
12:48 2,923.07 2,923.21 2,922.98 2,923.10 0.0K
12:49 2,923.08 2,923.08 2,922.80 2,922.85 0.0K
12:50 2,922.65 2,922.70 2,922.34 2,922.39 0.0K
12:51 2,922.45 2,922.59 2,922.45 2,922.59 0.0K
12:52 2,922.54 2,922.57 2,922.36 2,922.57 0.0K
12:53 2,922.56 2,922.62 2,921.90 2,921.93 0.0K
12:54 2,921.96 2,922.03 2,921.81 2,921.85 0.0K
12:55 2,921.87 2,921.88 2,921.63 2,921.66 0.0K
12:56 2,921.73 2,921.93 2,921.57 2,921.91 0.0K
12:57 2,921.89 2,922.02 2,921.85 2,922.01 0.0K
12:58 2,921.93 2,922.03 2,921.66 2,921.67 0.0K
12:59 2,921.72 2,921.72 2,921.21 2,921.29 0.0K
13:00 2,921.49 2,921.67 2,921.33 2,921.62 0.0K
13:01 2,921.60 2,921.89 2,921.60 2,921.72 0.0K
13:02 2,921.77 2,922.03 2,921.75 2,921.86 0.0K
13:03 2,921.89 2,922.16 2,921.89 2,922.05 0.0K
13:04 2,922.10 2,922.15 2,921.82 2,921.84 0.0K
13:05 2,921.75 2,922.84 2,921.64 2,922.84 0.0K
13:06 2,922.81 2,923.22 2,922.81 2,923.20 0.0K
13:07 2,923.14 2,923.54 2,923.13 2,923.42 0.0K
13:08 2,923.49 2,923.78 2,923.37 2,923.37 0.0K
13:09 2,923.43 2,923.56 2,923.37 2,923.56 0.0K
13:10 2,923.47 2,923.77 2,923.47 2,923.67 0.0K
13:11 2,923.72 2,923.91 2,923.65 2,923.65 0.0K
13:12 2,923.78 2,923.85 2,923.63 2,923.76 0.0K
13:13 2,923.79 2,924.51 2,923.78 2,924.51 0.0K
13:14 2,924.37 2,924.37 2,924.08 2,924.18 0.0K
13:15 2,924.20 2,924.46 2,924.20 2,924.31 0.0K
13:16 2,924.25 2,924.25 2,923.67 2,923.90 0.0K
13:17 2,923.89 2,923.89 2,923.58 2,923.61 0.0K
13:18 2,923.53 2,923.73 2,923.50 2,923.56 0.0K
13:19 2,923.58 2,923.58 2,923.34 2,923.48 0.0K
13:20 2,923.46 2,923.61 2,923.18 2,923.33 0.0K
13:21 2,923.27 2,923.90 2,923.27 2,923.71 0.0K
13:22 2,923.66 2,923.85 2,923.42 2,923.42 0.0K
13:23 2,923.38 2,923.52 2,923.33 2,923.45 0.0K
13:24 2,923.50 2,923.72 2,923.48 2,923.72 0.0K
13:25 2,923.78 2,923.97 2,923.68 2,923.68 0.0K
13:26 2,923.66 2,923.79 2,923.26 2,923.34 0.0K
13:27 2,923.35 2,923.40 2,923.21 2,923.26 0.0K
13:28 2,923.26 2,923.30 2,923.12 2,923.17 0.0K
13:29 2,923.12 2,923.12 2,922.58 2,922.67 0.0K
13:30 2,922.65 2,922.85 2,922.05 2,922.06 0.0K
13:31 2,922.08 2,922.43 2,922.08 2,922.25 0.0K
13:32 2,922.26 2,922.26 2,921.95 2,921.97 0.0K
13:33 2,921.95 2,922.37 2,921.95 2,922.37 0.0K
13:34 2,922.36 2,922.97 2,922.36 2,922.97 0.0K
13:35 2,923.06 2,923.06 2,922.60 2,922.62 0.0K
13:36 2,922.56 2,922.77 2,922.47 2,922.77 0.0K
13:37 2,922.79 2,922.86 2,922.55 2,922.55 0.0K
13:38 2,922.52 2,922.74 2,922.51 2,922.69 0.0K
13:39 2,922.70 2,922.74 2,922.40 2,922.51 0.0K
13:40 2,922.43 2,922.53 2,922.40 2,922.40 0.0K
13:41 2,922.42 2,922.75 2,922.42 2,922.61 0.0K
13:42 2,922.63 2,922.73 2,922.48 2,922.62 0.0K
13:43 2,922.66 2,923.13 2,922.61 2,923.11 0.0K
13:44 2,923.15 2,923.15 2,922.76 2,922.93 0.0K
13:45 2,922.84 2,922.84 2,922.37 2,922.37 0.0K
13:46 2,922.31 2,922.63 2,922.28 2,922.61 0.0K
13:47 2,922.67 2,923.03 2,922.67 2,923.00 0.0K
13:48 2,923.06 2,923.10 2,922.86 2,922.86 0.0K
13:49 2,922.79 2,922.82 2,922.48 2,922.74 0.0K
13:50 2,922.71 2,922.91 2,922.44 2,922.91 0.0K
13:51 2,922.93 2,923.13 2,922.93 2,923.02 0.0K
13:52 2,923.06 2,923.16 2,922.91 2,923.16 0.0K
13:53 2,923.06 2,923.18 2,923.03 2,923.08 0.0K
13:54 2,923.19 2,923.30 2,922.96 2,922.96 0.0K
13:55 2,923.05 2,923.19 2,922.71 2,922.72 0.0K
13:56 2,922.76 2,923.01 2,922.67 2,922.99 0.0K
13:57 2,923.04 2,923.31 2,922.96 2,923.11 0.0K
13:58 2,922.99 2,922.99 2,922.59 2,922.60 0.0K
13:59 2,922.56 2,922.77 2,922.55 2,922.59 0.0K
14:00 2,922.50 2,922.74 2,922.29 2,922.33 0.0K
14:01 2,922.38 2,922.60 2,922.29 2,922.60 0.0K
14:02 2,922.54 2,922.78 2,922.08 2,922.08 0.0K
14:03 2,921.98 2,922.01 2,921.34 2,921.39 0.0K
14:04 2,921.34 2,921.34 2,920.94 2,921.13 0.0K
14:05 2,921.17 2,921.26 2,921.05 2,921.15 0.0K
14:06 2,921.01 2,921.07 2,920.39 2,920.79 0.0K
14:07 2,920.80 2,920.80 2,920.39 2,920.39 0.0K
14:08 2,920.39 2,920.39 2,919.91 2,919.98 0.0K
14:09 2,919.94 2,920.32 2,919.94 2,920.17 0.0K
14:10 2,920.12 2,920.21 2,919.90 2,919.96 0.0K
14:11 2,919.94 2,919.94 2,919.73 2,919.73 0.0K
14:12 2,919.75 2,919.83 2,919.67 2,919.83 0.0K
14:13 2,919.82 2,920.02 2,919.82 2,919.98 0.0K
14:14 2,919.99 2,920.49 2,919.99 2,920.42 0.0K
14:15 2,920.44 2,920.91 2,920.36 2,920.91 0.0K
14:16 2,921.04 2,921.07 2,920.93 2,921.07 0.0K
14:17 2,921.11 2,921.11 2,920.96 2,920.98 0.0K
14:18 2,921.01 2,921.57 2,920.99 2,921.33 0.0K
14:19 2,921.34 2,921.41 2,921.28 2,921.39 0.0K
14:20 2,921.41 2,921.44 2,921.10 2,921.43 0.0K
14:21 2,921.47 2,921.76 2,921.35 2,921.61 0.0K
14:22 2,921.63 2,922.18 2,921.63 2,922.13 0.0K
14:23 2,922.16 2,922.35 2,922.16 2,922.29 0.0K
14:24 2,922.26 2,922.26 2,922.00 2,922.26 0.0K
14:25 2,922.27 2,922.27 2,921.90 2,922.17 0.0K
14:26 2,922.18 2,922.42 2,922.16 2,922.37 0.0K
14:27 2,922.40 2,922.58 2,922.40 2,922.46 0.0K
14:28 2,922.48 2,922.48 2,922.21 2,922.37 0.0K
14:29 2,922.45 2,922.56 2,922.31 2,922.56 0.0K
14:30 2,922.59 2,922.96 2,922.46 2,922.82 0.0K
14:31 2,922.79 2,922.86 2,922.56 2,922.56 0.0K
14:32 2,922.58 2,922.62 2,922.40 2,922.56 0.0K
14:33 2,922.74 2,922.85 2,922.55 2,922.55 0.0K
14:34 2,922.51 2,922.69 2,922.45 2,922.69 0.0K
14:35 2,922.74 2,922.92 2,922.60 2,922.92 0.0K
14:36 2,922.98 2,923.27 2,922.91 2,923.27 0.0K
14:37 2,923.30 2,923.35 2,922.97 2,923.16 0.0K
14:38 2,923.12 2,923.12 2,922.89 2,923.04 0.0K
14:39 2,923.12 2,923.20 2,923.05 2,923.05 0.0K
14:40 2,923.06 2,923.40 2,923.06 2,923.36 0.0K
14:41 2,923.47 2,923.52 2,923.23 2,923.30 0.0K
14:42 2,923.32 2,923.72 2,923.26 2,923.72 0.0K
14:43 2,923.66 2,923.66 2,923.30 2,923.50 0.0K
14:44 2,923.52 2,923.52 2,923.27 2,923.37 0.0K
14:45 2,923.48 2,923.74 2,923.48 2,923.68 0.0K
14:46 2,923.73 2,923.73 2,923.25 2,923.25 0.0K
14:47 2,923.18 2,923.33 2,923.17 2,923.25 0.0K
14:48 2,922.76 2,922.82 2,922.60 2,922.64 0.0K
14:49 2,922.63 2,922.63 2,922.42 2,922.51 0.0K
14:50 2,922.58 2,922.65 2,922.17 2,922.17 0.0K
14:51 2,922.30 2,922.58 2,922.19 2,922.38 0.0K
14:52 2,922.43 2,922.98 2,922.43 2,922.77 0.0K
14:53 2,922.72 2,923.22 2,922.72 2,923.19 0.0K
14:54 2,923.16 2,923.16 2,922.53 2,922.53 0.0K
14:55 2,922.58 2,922.62 2,922.18 2,922.22 0.0K
14:56 2,922.25 2,922.35 2,922.18 2,922.24 0.0K
14:57 2,922.20 2,922.20 2,921.55 2,921.93 0.0K
14:58 2,921.85 2,921.86 2,921.64 2,921.64 0.0K
14:59 2,921.69 2,921.69 2,921.11 2,921.19 0.0K
15:00 2,921.18 2,921.31 2,921.06 2,921.11 0.0K
15:01 2,921.05 2,921.16 2,920.95 2,921.16 0.0K
15:02 2,921.13 2,921.14 2,920.67 2,920.68 0.0K
15:03 2,920.71 2,920.95 2,920.71 2,920.87 0.0K
15:04 2,920.91 2,921.35 2,920.91 2,921.27 0.0K
15:05 2,921.29 2,921.49 2,921.29 2,921.43 0.0K
15:06 2,921.38 2,921.79 2,921.38 2,921.79 0.0K
15:07 2,921.78 2,922.84 2,921.78 2,922.67 0.0K
15:08 2,922.64 2,922.64 2,922.43 2,922.47 0.0K
15:09 2,922.33 2,922.46 2,922.24 2,922.31 0.0K
15:10 2,922.26 2,922.27 2,921.46 2,921.65 0.0K
15:11 2,921.66 2,921.88 2,921.61 2,921.88 0.0K
15:12 2,921.85 2,922.62 2,921.85 2,922.62 0.0K
15:13 2,922.73 2,923.19 2,922.73 2,923.14 0.0K
15:14 2,923.17 2,923.46 2,923.16 2,923.46 0.0K
15:15 2,923.57 2,923.57 2,923.09 2,923.17 0.0K
15:16 2,923.23 2,923.23 2,922.92 2,923.04 0.0K
15:17 2,923.03 2,923.11 2,922.77 2,922.89 0.0K
15:18 2,922.87 2,923.25 2,922.86 2,923.25 0.0K
15:19 2,923.25 2,923.48 2,923.23 2,923.23 0.0K
15:20 2,923.22 2,923.46 2,923.19 2,923.44 0.0K
15:21 2,923.38 2,923.50 2,923.26 2,923.50 0.0K
15:22 2,923.60 2,923.64 2,923.38 2,923.42 0.0K
15:23 2,923.43 2,924.02 2,923.36 2,924.02 0.0K
15:24 2,924.01 2,924.23 2,924.01 2,924.23 0.0K
15:25 2,924.48 2,924.65 2,924.44 2,924.45 0.0K
15:26 2,924.38 2,924.65 2,924.38 2,924.65 0.0K
15:27 2,924.66 2,925.22 2,924.63 2,925.10 0.0K
15:28 2,925.16 2,925.39 2,925.16 2,925.30 0.0K
15:29 2,925.25 2,925.41 2,925.25 2,925.34 0.0K
15:30 2,925.35 2,925.35 2,923.75 2,923.75 0.0K
15:31 2,923.98 2,923.98 2,922.98 2,923.70 0.0K
15:32 2,923.68 2,923.80 2,923.59 2,923.64 0.0K
15:33 2,923.72 2,924.22 2,923.58 2,924.16 0.0K
15:34 2,924.17 2,924.31 2,924.06 2,924.27 0.0K
15:35 2,924.19 2,925.06 2,924.19 2,925.06 0.0K
15:36 2,925.13 2,925.66 2,925.10 2,925.61 0.0K
15:37 2,925.50 2,926.01 2,925.47 2,925.62 0.0K
15:38 2,925.50 2,925.50 2,925.35 2,925.35 0.0K
15:39 2,925.19 2,925.19 2,924.88 2,924.99 0.0K
15:40 2,924.97 2,924.97 2,923.81 2,923.81 0.0K
15:41 2,923.85 2,924.22 2,923.85 2,924.20 0.0K
15:42 2,924.24 2,924.30 2,924.03 2,924.03 0.0K
15:43 2,924.04 2,924.29 2,923.87 2,924.29 0.0K
15:44 2,924.36 2,924.36 2,924.14 2,924.23 0.0K
15:45 2,924.18 2,924.18 2,923.84 2,923.97 0.0K
15:46 2,923.98 2,923.98 2,923.43 2,923.43 0.0K
15:47 2,922.76 2,922.76 2,921.90 2,922.08 0.0K
15:48 2,922.01 2,922.19 2,921.92 2,922.04 0.0K
15:49 2,921.93 2,922.55 2,921.91 2,922.55 0.0K
15:50 2,922.46 2,922.46 2,921.97 2,922.05 0.0K
15:51 2,922.09 2,922.13 2,921.86 2,921.90 0.0K
15:52 2,921.92 2,922.02 2,921.58 2,921.83 0.0K
15:53 2,921.79 2,921.97 2,921.79 2,921.97 0.0K
15:54 2,922.11 2,922.57 2,922.10 2,922.49 0.0K
15:55 2,922.41 2,922.42 2,922.12 2,922.36 0.0K
15:56 2,922.31 2,922.31 2,922.00 2,922.15 0.0K
15:57 2,922.19 2,922.43 2,922.14 2,922.43 0.0K
15:58 2,922.33 2,922.55 2,922.28 2,922.32 0.0K
15:59 2,922.27 2,922.53 2,922.05 2,922.38 0.0K
16:00 2,922.38 2,922.95 2,922.31 2,922.32 0.0K
16:01 2,922.30 2,922.41 2,922.10 2,922.37 0.0K
16:02 2,921.82 2,921.82 2,921.15 2,921.18 0.0K
16:03 2,921.16 2,921.16 2,919.77 2,919.89 0.0K
16:04 2,919.82 2,919.86 2,919.74 2,919.74 0.0K
16:05 2,919.70 2,919.91 2,919.52 2,919.84 0.0K
16:06 2,919.85 2,919.85 2,918.53 2,918.62 0.0K
16:07 2,918.67 2,919.16 2,918.67 2,919.10 0.0K
16:08 2,919.03 2,919.03 2,918.62 2,918.65 0.0K
16:09 2,918.67 2,918.87 2,918.67 2,918.86 0.0K
16:10 2,918.84 2,919.00 2,918.82 2,918.99 0.0K
16:11 2,918.89 2,919.23 2,918.89 2,919.04 0.0K
16:12 2,919.09 2,919.09 2,918.63 2,918.73 0.0K
16:13 2,918.62 2,918.63 2,918.24 2,918.41 0.0K
16:14 2,918.39 2,918.62 2,918.39 2,918.42 0.0K
16:15 2,918.51 2,919.12 2,918.51 2,919.12 0.0K
16:16 2,919.10 2,919.10 2,918.90 2,918.97 0.0K
16:17 2,919.04 2,919.33 2,919.04 2,919.25 0.0K
16:18 2,919.16 2,919.57 2,919.16 2,919.55 0.0K
16:19 2,919.52 2,919.53 2,919.33 2,919.41 0.0K
16:20 2,919.42 2,919.55 2,919.11 2,919.20 0.0K
16:21 2,919.26 2,919.27 2,918.65 2,919.08 0.0K
16:22 2,919.00 2,919.02 2,918.32 2,918.32 0.0K
16:23 2,918.33 2,919.02 2,918.33 2,919.01 0.0K
16:24 2,918.99 2,919.09 2,918.77 2,918.84 0.0K
16:25 2,918.78 2,919.14 2,918.78 2,919.02 0.0K
16:26 2,918.99 2,919.39 2,918.99 2,919.15 0.0K
16:27 2,919.06 2,919.29 2,919.02 2,919.28 0.0K
16:28 2,919.29 2,919.29 2,919.10 2,919.10 0.0K
16:29 2,919.12 2,919.12 2,918.94 2,919.09 0.0K
16:30 2,919.04 2,919.13 2,918.95 2,919.00 0.0K
16:31 2,919.03 2,919.03 2,918.28 2,918.29 0.0K
16:32 2,918.36 2,918.36 2,917.83 2,917.88 0.0K
16:33 2,917.89 2,917.89 2,916.64 2,916.64 0.0K
16:34 2,916.69 2,916.89 2,916.54 2,916.54 0.0K
16:35 2,916.50 2,916.52 2,916.21 2,916.22 0.0K
16:36 2,916.36 2,916.36 2,915.93 2,915.93 0.0K
16:37 2,915.94 2,915.94 2,914.36 2,914.36 0.0K
16:38 2,914.32 2,914.40 2,914.09 2,914.28 0.0K
16:39 2,914.29 2,914.51 2,913.72 2,913.72 0.0K
16:40 2,913.88 2,914.10 2,912.65 2,912.77 0.0K
16:41 2,912.70 2,912.97 2,912.50 2,912.97 0.0K
16:42 2,913.04 2,913.14 2,912.71 2,912.73 0.0K
16:43 2,912.75 2,912.78 2,912.56 2,912.65 0.0K
16:44 2,912.66 2,912.66 2,912.28 2,912.35 0.0K
16:45 2,912.37 2,912.37 2,911.90 2,911.92 0.0K
16:46 2,911.93 2,912.83 2,911.84 2,912.83 0.0K
16:47 2,912.88 2,913.69 2,912.88 2,913.69 0.0K
16:48 2,913.64 2,913.65 2,912.55 2,912.55 0.0K
16:49 2,912.50 2,912.50 2,911.03 2,911.03 0.0K
16:50 2,911.01 2,911.21 2,910.96 2,911.14 0.0K
16:51 2,910.84 2,910.84 2,909.32 2,909.32 0.0K
16:52 2,909.35 2,910.18 2,909.35 2,909.89 0.0K
16:53 2,909.83 2,909.83 2,909.66 2,909.66 0.0K
16:54 2,909.65 2,909.65 2,909.09 2,909.18 0.0K
16:55 2,909.23 2,909.30 2,908.74 2,908.74 0.0K
16:56 2,908.70 2,909.15 2,908.70 2,909.13 0.0K
16:57 2,909.21 2,909.88 2,909.21 2,909.79 0.0K
16:58 2,909.79 2,909.88 2,909.72 2,909.88 0.0K
16:59 2,909.93 2,910.20 2,909.70 2,910.20 0.0K
17:00 2,910.05 2,910.20 2,909.18 2,909.38 0.0K
17:01 2,909.43 2,910.27 2,909.36 2,910.27 0.0K
17:02 2,910.28 2,910.62 2,910.05 2,910.60 0.0K
17:03 2,910.59 2,910.59 2,910.04 2,910.54 0.0K
17:04 2,910.59 2,910.61 2,910.32 2,910.44 0.0K
17:05 2,910.43 2,910.84 2,910.39 2,910.84 0.0K
17:06 2,910.89 2,911.27 2,910.60 2,910.79 0.0K
17:07 2,910.76 2,910.94 2,910.65 2,910.94 0.0K
17:08 2,910.94 2,911.21 2,910.89 2,911.16 0.0K
17:09 2,911.13 2,911.37 2,910.11 2,910.12 0.0K
17:10 2,910.06 2,910.09 2,908.04 2,908.10 0.0K
17:11 2,908.08 2,908.17 2,907.47 2,907.58 0.0K
17:12 2,907.84 2,908.92 2,907.84 2,908.88 0.0K
17:13 2,908.90 2,908.90 2,908.49 2,908.72 0.0K
17:14 2,908.64 2,908.92 2,908.59 2,908.92 0.0K
17:15 2,909.16 2,909.98 2,909.16 2,909.98 0.0K
17:16 2,910.18 2,910.83 2,910.12 2,910.80 0.0K
17:17 2,910.82 2,911.13 2,910.61 2,911.08 0.0K
17:18 2,910.97 2,911.32 2,910.72 2,910.72 0.0K
17:19 2,910.74 2,911.38 2,910.68 2,911.32 0.0K
17:20 2,911.24 2,911.48 2,911.16 2,911.25 0.0K
17:21 2,911.26 2,911.58 2,911.22 2,911.44 0.0K
17:22 2,911.48 2,911.48 2,911.10 2,911.44 0.0K
17:23 2,911.49 2,911.84 2,911.49 2,911.61 0.0K
17:24 2,911.51 2,911.53 2,910.93 2,911.04 0.0K
17:25 2,911.00 2,911.00 2,911.00 2,911.00 0.0K
17:29 2,911.13 2,911.13 2,909.35 2,909.35 0.0K
17:30 2,909.35 2,909.35 2,909.35 2,909.35 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar