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 2,867.66 2,867.71 2,866.84 2,867.16 0.0K
09:01 2,866.97 2,869.31 2,866.97 2,869.31 0.0K
09:02 2,869.18 2,870.80 2,868.28 2,870.80 0.0K
09:03 2,870.87 2,872.29 2,870.73 2,871.88 0.0K
09:04 2,871.23 2,873.67 2,871.17 2,873.06 0.0K
09:05 2,873.26 2,873.64 2,872.59 2,872.70 0.0K
09:06 2,872.37 2,872.37 2,870.83 2,870.83 0.0K
09:07 2,870.93 2,870.99 2,868.59 2,868.70 0.0K
09:08 2,868.79 2,868.79 2,866.80 2,866.80 0.0K
09:09 2,866.87 2,867.93 2,866.87 2,867.91 0.0K
09:10 2,867.93 2,868.90 2,867.93 2,868.73 0.0K
09:11 2,868.81 2,868.93 2,868.18 2,868.31 0.0K
09:12 2,868.39 2,868.48 2,866.84 2,866.84 0.0K
09:13 2,866.52 2,866.58 2,865.86 2,866.50 0.0K
09:14 2,866.41 2,866.98 2,866.30 2,866.32 0.0K
09:15 2,866.27 2,866.27 2,864.70 2,865.56 0.0K
09:16 2,865.64 2,866.85 2,864.47 2,866.85 0.0K
09:17 2,867.08 2,868.62 2,867.08 2,868.62 0.0K
09:18 2,868.75 2,869.17 2,868.74 2,868.83 0.0K
09:19 2,868.87 2,869.05 2,868.57 2,868.84 0.0K
09:20 2,869.03 2,869.03 2,868.37 2,868.55 0.0K
09:21 2,868.80 2,869.26 2,868.52 2,869.06 0.0K
09:22 2,869.15 2,870.26 2,869.15 2,870.12 0.0K
09:23 2,870.02 2,870.14 2,869.74 2,870.00 0.0K
09:24 2,869.92 2,870.14 2,869.46 2,869.77 0.0K
09:25 2,869.81 2,870.72 2,869.53 2,870.68 0.0K
09:26 2,870.69 2,871.70 2,870.69 2,871.70 0.0K
09:27 2,871.68 2,872.18 2,871.68 2,872.16 0.0K
09:28 2,872.08 2,872.23 2,871.28 2,871.54 0.0K
09:29 2,871.58 2,871.68 2,871.27 2,871.54 0.0K
09:30 2,871.93 2,872.42 2,871.14 2,871.31 0.0K
09:31 2,871.41 2,871.45 2,871.13 2,871.45 0.0K
09:32 2,871.35 2,871.72 2,871.28 2,871.35 0.0K
09:33 2,871.19 2,871.29 2,870.97 2,871.03 0.0K
09:34 2,871.02 2,871.57 2,870.50 2,871.57 0.0K
09:35 2,871.62 2,872.85 2,871.49 2,872.80 0.0K
09:36 2,872.88 2,874.17 2,872.88 2,874.17 0.0K
09:37 2,874.19 2,875.83 2,874.15 2,875.83 0.0K
09:38 2,875.91 2,877.71 2,875.91 2,877.71 0.0K
09:39 2,877.74 2,878.74 2,877.71 2,878.24 0.0K
09:40 2,877.80 2,878.67 2,877.78 2,878.67 0.0K
09:41 2,878.83 2,879.84 2,878.83 2,879.81 0.0K
09:42 2,879.82 2,880.43 2,879.48 2,880.30 0.0K
09:43 2,880.37 2,880.48 2,880.03 2,880.08 0.0K
09:44 2,879.92 2,879.92 2,879.11 2,879.22 0.0K
09:45 2,879.09 2,879.20 2,878.67 2,878.79 0.0K
09:46 2,878.83 2,878.83 2,877.58 2,877.73 0.0K
09:47 2,877.85 2,878.26 2,877.83 2,878.16 0.0K
09:48 2,878.12 2,878.35 2,877.93 2,878.03 0.0K
09:49 2,877.97 2,878.04 2,877.79 2,877.88 0.0K
09:50 2,877.98 2,880.34 2,877.98 2,880.27 0.0K
09:51 2,880.32 2,880.52 2,880.13 2,880.13 0.0K
09:52 2,880.26 2,880.50 2,879.37 2,879.49 0.0K
09:53 2,879.46 2,880.12 2,879.42 2,880.12 0.0K
09:54 2,880.20 2,881.06 2,880.20 2,881.06 0.0K
09:55 2,881.08 2,881.86 2,880.91 2,881.79 0.0K
09:56 2,881.98 2,883.63 2,881.98 2,883.49 0.0K
09:57 2,883.45 2,884.06 2,882.75 2,883.13 0.0K
09:58 2,882.99 2,883.36 2,882.87 2,883.36 0.0K
09:59 2,883.13 2,883.61 2,882.88 2,882.88 0.0K
10:00 2,882.85 2,883.06 2,880.97 2,880.97 0.0K
10:01 2,881.01 2,881.25 2,880.69 2,880.69 0.0K
10:02 2,880.68 2,881.30 2,880.64 2,881.29 0.0K
10:03 2,881.47 2,881.64 2,880.93 2,880.93 0.0K
10:04 2,880.96 2,880.96 2,879.75 2,879.80 0.0K
10:05 2,879.95 2,880.34 2,879.89 2,880.09 0.0K
10:06 2,880.06 2,880.26 2,879.54 2,879.54 0.0K
10:07 2,879.38 2,879.38 2,877.76 2,877.76 0.0K
10:08 2,877.78 2,877.78 2,877.32 2,877.74 0.0K
10:09 2,877.88 2,878.14 2,877.75 2,877.86 0.0K
10:10 2,877.88 2,877.96 2,877.34 2,877.96 0.0K
10:11 2,877.94 2,878.12 2,877.79 2,878.01 0.0K
10:12 2,878.04 2,878.16 2,877.83 2,878.09 0.0K
10:13 2,878.16 2,878.37 2,878.05 2,878.37 0.0K
10:14 2,878.38 2,878.57 2,878.00 2,878.06 0.0K
10:15 2,878.11 2,878.62 2,877.72 2,877.72 0.0K
10:16 2,877.59 2,877.59 2,876.55 2,876.64 0.0K
10:17 2,876.66 2,876.66 2,876.37 2,876.64 0.0K
10:18 2,876.61 2,876.61 2,875.51 2,875.77 0.0K
10:19 2,875.84 2,876.34 2,875.84 2,876.33 0.0K
10:20 2,876.33 2,876.45 2,876.17 2,876.28 0.0K
10:21 2,875.77 2,875.79 2,874.95 2,875.29 0.0K
10:22 2,875.24 2,875.24 2,874.65 2,874.81 0.0K
10:23 2,874.80 2,875.32 2,874.79 2,874.95 0.0K
10:24 2,874.98 2,875.13 2,874.84 2,875.05 0.0K
10:25 2,875.01 2,875.18 2,874.88 2,874.94 0.0K
10:26 2,874.87 2,875.75 2,874.87 2,875.75 0.0K
10:27 2,876.31 2,876.89 2,876.31 2,876.77 0.0K
10:28 2,876.79 2,876.89 2,876.57 2,876.60 0.0K
10:29 2,876.61 2,876.67 2,876.44 2,876.60 0.0K
10:30 2,876.47 2,876.96 2,876.42 2,876.65 0.0K
10:31 2,876.75 2,876.96 2,876.75 2,876.96 0.0K
10:32 2,877.00 2,877.03 2,876.52 2,876.52 0.0K
10:33 2,876.48 2,876.52 2,876.27 2,876.30 0.0K
10:34 2,876.43 2,876.87 2,876.43 2,876.87 0.0K
10:35 2,876.83 2,877.55 2,876.60 2,877.41 0.0K
10:36 2,877.32 2,877.32 2,876.35 2,876.52 0.0K
10:37 2,876.53 2,876.94 2,876.36 2,876.92 0.0K
10:38 2,877.19 2,877.24 2,877.01 2,877.16 0.0K
10:39 2,877.19 2,877.25 2,876.91 2,877.00 0.0K
10:40 2,876.90 2,876.90 2,876.34 2,876.34 0.0K
10:41 2,876.30 2,876.30 2,875.62 2,875.93 0.0K
10:42 2,875.87 2,876.12 2,875.87 2,875.98 0.0K
10:43 2,875.99 2,876.10 2,875.84 2,875.87 0.0K
10:44 2,875.75 2,875.75 2,875.27 2,875.57 0.0K
10:45 2,875.54 2,876.08 2,875.54 2,876.06 0.0K
10:46 2,876.14 2,876.14 2,875.29 2,875.36 0.0K
10:47 2,875.38 2,875.72 2,875.38 2,875.61 0.0K
10:48 2,875.56 2,875.80 2,875.04 2,875.11 0.0K
10:49 2,875.14 2,875.29 2,875.08 2,875.08 0.0K
10:50 2,875.06 2,875.17 2,874.47 2,875.17 0.0K
10:51 2,875.08 2,875.46 2,875.08 2,875.35 0.0K
10:52 2,875.43 2,876.02 2,875.32 2,876.02 0.0K
10:53 2,876.06 2,876.47 2,876.06 2,876.20 0.0K
10:54 2,876.21 2,876.64 2,875.94 2,876.27 0.0K
10:55 2,876.24 2,876.30 2,876.10 2,876.23 0.0K
10:56 2,876.19 2,876.32 2,875.88 2,876.12 0.0K
10:57 2,876.13 2,876.65 2,876.13 2,876.60 0.0K
10:58 2,876.68 2,876.98 2,876.63 2,876.93 0.0K
10:59 2,876.98 2,877.18 2,876.96 2,876.99 0.0K
11:00 2,877.00 2,878.25 2,877.00 2,878.25 0.0K
11:01 2,878.14 2,878.14 2,877.10 2,877.23 0.0K
11:02 2,877.15 2,877.39 2,877.05 2,877.16 0.0K
11:03 2,877.27 2,877.42 2,876.90 2,876.90 0.0K
11:04 2,876.88 2,876.95 2,876.33 2,876.83 0.0K
11:05 2,876.84 2,876.98 2,876.65 2,876.94 0.0K
11:06 2,876.89 2,877.00 2,876.39 2,876.43 0.0K
11:07 2,876.46 2,877.72 2,876.46 2,877.72 0.0K
11:08 2,877.74 2,877.74 2,876.39 2,876.43 0.0K
11:09 2,876.44 2,876.54 2,875.97 2,875.97 0.0K
11:10 2,875.99 2,876.04 2,875.49 2,875.51 0.0K
11:11 2,875.57 2,875.57 2,875.04 2,875.28 0.0K
11:12 2,875.32 2,875.32 2,874.67 2,874.73 0.0K
11:13 2,874.72 2,875.05 2,874.72 2,874.90 0.0K
11:14 2,874.92 2,875.01 2,874.69 2,874.92 0.0K
11:15 2,874.89 2,875.18 2,874.86 2,874.96 0.0K
11:16 2,874.89 2,874.89 2,874.24 2,874.26 0.0K
11:17 2,874.22 2,874.26 2,873.98 2,873.98 0.0K
11:18 2,874.03 2,875.46 2,874.03 2,875.46 0.0K
11:19 2,875.54 2,875.94 2,874.30 2,874.30 0.0K
11:20 2,874.28 2,874.31 2,872.95 2,873.05 0.0K
11:21 2,873.00 2,873.00 2,872.61 2,872.71 0.0K
11:22 2,872.73 2,873.24 2,872.42 2,873.19 0.0K
11:23 2,873.28 2,873.50 2,873.21 2,873.50 0.0K
11:24 2,873.42 2,873.50 2,873.09 2,873.47 0.0K
11:25 2,873.58 2,873.70 2,873.45 2,873.61 0.0K
11:26 2,873.55 2,873.67 2,873.50 2,873.53 0.0K
11:27 2,873.58 2,874.22 2,873.53 2,874.22 0.0K
11:28 2,874.23 2,874.40 2,874.14 2,874.33 0.0K
11:29 2,874.60 2,874.87 2,873.67 2,873.78 0.0K
11:30 2,873.87 2,873.87 2,873.21 2,873.66 0.0K
11:31 2,873.64 2,873.99 2,873.11 2,873.11 0.0K
11:32 2,872.89 2,873.85 2,872.46 2,873.82 0.0K
11:33 2,873.72 2,874.87 2,873.72 2,874.83 0.0K
11:34 2,874.88 2,875.01 2,874.45 2,874.62 0.0K
11:35 2,874.56 2,875.45 2,874.56 2,875.33 0.0K
11:36 2,875.47 2,875.80 2,875.47 2,875.76 0.0K
11:37 2,875.78 2,875.95 2,875.45 2,875.88 0.0K
11:38 2,875.82 2,875.82 2,875.21 2,875.27 0.0K
11:39 2,875.09 2,875.57 2,875.09 2,875.57 0.0K
11:40 2,875.52 2,875.55 2,874.94 2,875.04 0.0K
11:41 2,874.99 2,875.03 2,874.83 2,874.83 0.0K
11:42 2,874.81 2,875.66 2,874.81 2,875.57 0.0K
11:43 2,875.91 2,876.10 2,875.84 2,876.05 0.0K
11:44 2,876.12 2,876.64 2,876.12 2,876.63 0.0K
11:45 2,876.57 2,876.57 2,876.40 2,876.46 0.0K
11:46 2,876.51 2,876.81 2,876.51 2,876.76 0.0K
11:47 2,876.82 2,876.93 2,876.66 2,876.76 0.0K
11:48 2,876.72 2,876.84 2,876.58 2,876.61 0.0K
11:49 2,876.66 2,876.75 2,876.45 2,876.45 0.0K
11:50 2,876.42 2,876.42 2,875.33 2,875.56 0.0K
11:51 2,875.62 2,875.64 2,875.40 2,875.56 0.0K
11:52 2,875.57 2,876.02 2,875.54 2,876.01 0.0K
11:53 2,876.04 2,876.12 2,875.91 2,876.08 0.0K
11:54 2,876.19 2,876.46 2,876.19 2,876.46 0.0K
11:55 2,876.51 2,876.75 2,876.50 2,876.62 0.0K
11:56 2,876.68 2,877.11 2,876.59 2,877.11 0.0K
11:57 2,877.16 2,877.43 2,877.16 2,877.43 0.0K
11:58 2,877.48 2,877.52 2,876.57 2,876.67 0.0K
11:59 2,876.63 2,877.42 2,876.59 2,877.33 0.0K
12:00 2,876.96 2,878.12 2,876.96 2,878.09 0.0K
12:01 2,878.09 2,878.78 2,878.09 2,878.61 0.0K
12:02 2,878.64 2,878.64 2,878.25 2,878.34 0.0K
12:03 2,878.40 2,878.67 2,878.40 2,878.45 0.0K
12:04 2,878.27 2,878.31 2,876.61 2,876.61 0.0K
12:05 2,876.53 2,876.71 2,876.42 2,876.66 0.0K
12:06 2,876.67 2,876.80 2,876.62 2,876.68 0.0K
12:07 2,876.63 2,876.82 2,876.63 2,876.65 0.0K
12:08 2,876.60 2,876.69 2,876.28 2,876.32 0.0K
12:09 2,876.27 2,877.25 2,876.27 2,877.20 0.0K
12:10 2,877.22 2,877.36 2,877.15 2,877.27 0.0K
12:11 2,877.25 2,877.38 2,877.22 2,877.28 0.0K
12:12 2,877.23 2,877.36 2,877.06 2,877.20 0.0K
12:13 2,877.22 2,877.51 2,877.00 2,877.00 0.0K
12:14 2,876.93 2,876.96 2,876.77 2,876.85 0.0K
12:15 2,876.85 2,877.16 2,876.64 2,876.64 0.0K
12:16 2,876.68 2,876.68 2,876.29 2,876.44 0.0K
12:17 2,876.58 2,876.58 2,876.25 2,876.32 0.0K
12:18 2,876.28 2,876.93 2,876.20 2,876.93 0.0K
12:19 2,876.91 2,877.18 2,876.91 2,877.07 0.0K
12:20 2,877.06 2,877.14 2,876.92 2,876.98 0.0K
12:21 2,877.02 2,877.94 2,877.02 2,877.94 0.0K
12:22 2,877.90 2,877.90 2,877.53 2,877.68 0.0K
12:23 2,877.67 2,877.74 2,877.27 2,877.39 0.0K
12:24 2,877.40 2,877.54 2,877.31 2,877.54 0.0K
12:25 2,877.39 2,877.64 2,877.02 2,877.15 0.0K
12:26 2,877.20 2,877.64 2,877.17 2,877.59 0.0K
12:27 2,877.48 2,877.49 2,877.01 2,877.45 0.0K
12:28 2,877.47 2,877.82 2,877.47 2,877.74 0.0K
12:29 2,877.78 2,877.86 2,877.65 2,877.67 0.0K
12:30 2,877.59 2,877.59 2,877.16 2,877.22 0.0K
12:31 2,877.31 2,877.89 2,877.03 2,877.89 0.0K
12:32 2,877.86 2,878.15 2,877.76 2,878.15 0.0K
12:33 2,878.12 2,878.12 2,877.43 2,877.43 0.0K
12:34 2,877.49 2,877.77 2,877.49 2,877.77 0.0K
12:35 2,877.73 2,877.96 2,877.73 2,877.85 0.0K
12:36 2,877.87 2,877.97 2,877.65 2,877.73 0.0K
12:37 2,877.82 2,877.82 2,877.55 2,877.71 0.0K
12:38 2,877.81 2,877.83 2,876.33 2,876.37 0.0K
12:39 2,876.39 2,876.45 2,876.09 2,876.09 0.0K
12:40 2,876.06 2,876.44 2,876.06 2,876.31 0.0K
12:41 2,876.25 2,876.31 2,875.85 2,876.17 0.0K
12:42 2,876.18 2,876.75 2,876.18 2,876.75 0.0K
12:43 2,876.72 2,876.95 2,876.65 2,876.95 0.0K
12:44 2,876.90 2,878.26 2,876.90 2,878.15 0.0K
12:45 2,878.10 2,878.30 2,877.82 2,877.96 0.0K
12:46 2,878.07 2,878.13 2,877.93 2,877.93 0.0K
12:47 2,877.98 2,878.15 2,877.98 2,878.08 0.0K
12:48 2,878.06 2,878.07 2,877.84 2,877.94 0.0K
12:49 2,877.86 2,878.07 2,877.86 2,878.06 0.0K
12:50 2,878.01 2,878.01 2,877.67 2,877.69 0.0K
12:51 2,877.73 2,877.89 2,877.17 2,877.17 0.0K
12:52 2,877.27 2,877.97 2,877.27 2,877.93 0.0K
12:53 2,877.93 2,878.33 2,877.93 2,878.25 0.0K
12:54 2,878.32 2,878.43 2,878.32 2,878.40 0.0K
12:55 2,878.38 2,878.38 2,877.48 2,877.48 0.0K
12:56 2,877.49 2,877.57 2,876.80 2,876.86 0.0K
12:57 2,877.07 2,877.26 2,876.98 2,876.98 0.0K
12:58 2,876.97 2,877.01 2,876.72 2,876.72 0.0K
12:59 2,876.66 2,876.66 2,875.15 2,875.39 0.0K
13:00 2,875.42 2,875.63 2,875.41 2,875.63 0.0K
13:01 2,875.70 2,875.70 2,874.99 2,875.02 0.0K
13:02 2,874.93 2,875.05 2,874.67 2,875.05 0.0K
13:03 2,875.24 2,875.56 2,875.23 2,875.45 0.0K
13:04 2,875.66 2,875.66 2,875.33 2,875.33 0.0K
13:05 2,875.38 2,875.75 2,875.38 2,875.71 0.0K
13:06 2,875.75 2,876.33 2,875.75 2,876.16 0.0K
13:07 2,876.21 2,876.75 2,876.21 2,876.75 0.0K
13:08 2,876.78 2,876.91 2,876.70 2,876.86 0.0K
13:09 2,876.75 2,876.92 2,876.75 2,876.83 0.0K
13:10 2,876.93 2,876.99 2,876.74 2,876.80 0.0K
13:11 2,876.90 2,876.90 2,876.72 2,876.75 0.0K
13:12 2,876.74 2,876.78 2,876.53 2,876.73 0.0K
13:13 2,876.78 2,876.95 2,876.69 2,876.92 0.0K
13:14 2,876.99 2,877.22 2,876.80 2,877.21 0.0K
13:15 2,877.17 2,877.49 2,877.17 2,877.49 0.0K
13:16 2,877.46 2,877.77 2,877.46 2,877.77 0.0K
13:17 2,877.81 2,877.96 2,877.81 2,877.96 0.0K
13:18 2,877.91 2,878.06 2,877.81 2,877.98 0.0K
13:19 2,878.02 2,878.16 2,877.78 2,877.79 0.0K
13:20 2,877.81 2,878.30 2,877.81 2,878.30 0.0K
13:21 2,878.35 2,878.91 2,878.35 2,878.91 0.0K
13:22 2,878.97 2,878.97 2,878.65 2,878.65 0.0K
13:23 2,878.62 2,879.34 2,878.51 2,879.14 0.0K
13:24 2,879.20 2,879.46 2,879.20 2,879.35 0.0K
13:25 2,879.38 2,879.48 2,879.36 2,879.45 0.0K
13:26 2,879.44 2,879.66 2,879.40 2,879.60 0.0K
13:27 2,879.61 2,879.61 2,879.44 2,879.48 0.0K
13:28 2,879.49 2,879.70 2,879.41 2,879.70 0.0K
13:29 2,879.58 2,879.58 2,879.26 2,879.26 0.0K
13:30 2,879.19 2,879.19 2,878.68 2,878.71 0.0K
13:31 2,878.81 2,878.87 2,878.72 2,878.73 0.0K
13:32 2,878.72 2,878.77 2,878.36 2,878.41 0.0K
13:33 2,878.46 2,878.52 2,878.39 2,878.45 0.0K
13:34 2,878.51 2,878.65 2,878.40 2,878.65 0.0K
13:35 2,878.75 2,879.38 2,878.75 2,879.38 0.0K
13:36 2,879.54 2,879.74 2,879.50 2,879.59 0.0K
13:37 2,879.46 2,879.58 2,879.29 2,879.58 0.0K
13:38 2,879.50 2,879.83 2,879.49 2,879.79 0.0K
13:39 2,879.80 2,879.82 2,879.58 2,879.58 0.0K
13:40 2,879.68 2,879.80 2,879.06 2,879.06 0.0K
13:41 2,878.95 2,879.28 2,878.90 2,879.28 0.0K
13:42 2,879.24 2,879.24 2,878.87 2,878.87 0.0K
13:43 2,878.78 2,879.04 2,878.78 2,878.82 0.0K
13:44 2,878.71 2,879.10 2,878.66 2,879.05 0.0K
13:45 2,879.16 2,879.25 2,879.08 2,879.18 0.0K
13:46 2,879.23 2,879.23 2,878.97 2,878.98 0.0K
13:47 2,878.92 2,878.92 2,878.60 2,878.82 0.0K
13:48 2,878.86 2,879.00 2,878.82 2,878.89 0.0K
13:49 2,878.18 2,878.35 2,878.00 2,878.32 0.0K
13:50 2,878.33 2,878.71 2,878.25 2,878.71 0.0K
13:51 2,878.72 2,879.65 2,878.72 2,879.65 0.0K
13:52 2,879.75 2,879.94 2,879.70 2,879.94 0.0K
13:53 2,880.01 2,880.12 2,879.96 2,880.08 0.0K
13:54 2,880.13 2,880.20 2,879.85 2,879.85 0.0K
13:55 2,879.84 2,879.84 2,879.56 2,879.62 0.0K
13:56 2,879.60 2,879.60 2,879.35 2,879.37 0.0K
13:57 2,879.38 2,879.52 2,879.38 2,879.47 0.0K
13:58 2,879.44 2,879.80 2,879.27 2,879.79 0.0K
13:59 2,879.80 2,880.05 2,879.79 2,880.05 0.0K
14:00 2,880.04 2,880.29 2,879.89 2,880.27 0.0K
14:01 2,880.23 2,880.28 2,880.13 2,880.28 0.0K
14:02 2,880.15 2,880.25 2,880.01 2,880.25 0.0K
14:03 2,880.21 2,881.04 2,880.21 2,881.04 0.0K
14:04 2,880.98 2,880.98 2,880.34 2,880.34 0.0K
14:05 2,880.36 2,880.63 2,880.36 2,880.63 0.0K
14:06 2,880.72 2,880.78 2,880.57 2,880.63 0.0K
14:07 2,880.61 2,880.61 2,880.06 2,880.12 0.0K
14:08 2,880.14 2,880.23 2,879.47 2,879.56 0.0K
14:09 2,879.59 2,879.69 2,879.38 2,879.42 0.0K
14:10 2,879.46 2,879.46 2,878.61 2,878.67 0.0K
14:11 2,878.53 2,878.62 2,878.48 2,878.59 0.0K
14:12 2,878.57 2,878.60 2,878.39 2,878.50 0.0K
14:13 2,878.51 2,878.69 2,878.47 2,878.57 0.0K
14:14 2,878.58 2,878.94 2,878.58 2,878.67 0.0K
14:15 2,878.72 2,879.67 2,878.72 2,879.55 0.0K
14:16 2,879.50 2,879.50 2,878.90 2,879.05 0.0K
14:17 2,879.10 2,879.13 2,878.93 2,879.04 0.0K
14:18 2,878.92 2,878.92 2,878.62 2,878.64 0.0K
14:19 2,878.67 2,879.07 2,878.67 2,879.00 0.0K
14:20 2,879.06 2,879.06 2,878.68 2,878.74 0.0K
14:21 2,878.74 2,878.74 2,878.53 2,878.57 0.0K
14:22 2,878.53 2,878.53 2,878.09 2,878.25 0.0K
14:23 2,878.30 2,878.30 2,878.03 2,878.03 0.0K
14:24 2,878.04 2,878.11 2,877.76 2,877.84 0.0K
14:25 2,877.82 2,877.93 2,877.42 2,877.42 0.0K
14:26 2,877.58 2,877.75 2,877.58 2,877.75 0.0K
14:27 2,877.80 2,878.12 2,877.80 2,878.05 0.0K
14:28 2,877.99 2,878.40 2,877.97 2,878.40 0.0K
14:29 2,878.50 2,878.80 2,878.44 2,878.66 0.0K
14:30 2,879.67 2,879.82 2,874.09 2,874.19 0.0K
14:31 2,874.32 2,874.34 2,872.34 2,874.19 0.0K
14:32 2,874.31 2,876.98 2,874.31 2,876.95 0.0K
14:33 2,876.86 2,878.05 2,876.86 2,877.94 0.0K
14:34 2,877.82 2,878.62 2,877.81 2,878.62 0.0K
14:35 2,878.85 2,881.19 2,878.80 2,881.19 0.0K
14:36 2,881.27 2,882.26 2,881.27 2,882.20 0.0K
14:37 2,882.22 2,882.22 2,881.11 2,881.23 0.0K
14:38 2,881.29 2,881.55 2,881.25 2,881.45 0.0K
14:39 2,881.47 2,881.47 2,879.67 2,879.73 0.0K
14:40 2,879.67 2,879.98 2,879.15 2,879.15 0.0K
14:41 2,879.03 2,879.03 2,877.91 2,878.21 0.0K
14:42 2,878.13 2,878.32 2,878.01 2,878.32 0.0K
14:43 2,878.26 2,879.00 2,878.23 2,879.00 0.0K
14:44 2,879.17 2,880.56 2,879.17 2,880.47 0.0K
14:45 2,880.59 2,881.30 2,880.59 2,881.29 0.0K
14:46 2,881.25 2,881.28 2,880.67 2,880.86 0.0K
14:47 2,880.85 2,881.28 2,880.55 2,880.94 0.0K
14:48 2,880.89 2,881.48 2,880.81 2,881.48 0.0K
14:49 2,881.42 2,881.49 2,881.05 2,881.05 0.0K
14:50 2,880.99 2,881.14 2,880.79 2,881.14 0.0K
14:51 2,881.17 2,881.93 2,881.17 2,881.83 0.0K
14:52 2,881.78 2,881.91 2,881.52 2,881.82 0.0K
14:53 2,881.74 2,882.35 2,881.74 2,882.02 0.0K
14:54 2,882.06 2,882.18 2,881.86 2,881.91 0.0K
14:55 2,881.90 2,882.09 2,881.75 2,881.82 0.0K
14:56 2,881.78 2,881.78 2,881.44 2,881.73 0.0K
14:57 2,881.70 2,882.77 2,881.70 2,882.77 0.0K
14:58 2,882.73 2,882.83 2,882.57 2,882.71 0.0K
14:59 2,882.69 2,882.70 2,882.25 2,882.25 0.0K
15:00 2,882.39 2,882.60 2,882.35 2,882.54 0.0K
15:01 2,882.47 2,883.38 2,882.47 2,883.30 0.0K
15:02 2,883.34 2,883.36 2,883.14 2,883.26 0.0K
15:03 2,883.22 2,884.52 2,883.22 2,884.52 0.0K
15:04 2,884.64 2,884.92 2,884.45 2,884.53 0.0K
15:05 2,884.58 2,884.61 2,883.76 2,884.17 0.0K
15:06 2,884.13 2,884.67 2,883.99 2,884.61 0.0K
15:07 2,884.60 2,885.03 2,884.60 2,885.03 0.0K
15:08 2,884.99 2,885.11 2,884.98 2,885.11 0.0K
15:09 2,885.09 2,885.41 2,884.81 2,884.83 0.0K
15:10 2,884.81 2,884.88 2,884.50 2,884.81 0.0K
15:11 2,884.79 2,884.79 2,884.44 2,884.44 0.0K
15:12 2,884.38 2,884.42 2,884.16 2,884.16 0.0K
15:13 2,884.12 2,884.12 2,883.72 2,883.88 0.0K
15:14 2,883.99 2,884.08 2,883.85 2,884.08 0.0K
15:15 2,884.11 2,884.77 2,884.11 2,884.51 0.0K
15:16 2,884.52 2,884.75 2,884.46 2,884.51 0.0K
15:17 2,884.45 2,884.50 2,884.15 2,884.50 0.0K
15:18 2,884.38 2,884.38 2,883.88 2,884.19 0.0K
15:19 2,884.20 2,884.20 2,883.90 2,884.10 0.0K
15:20 2,884.05 2,884.10 2,883.69 2,883.97 0.0K
15:21 2,883.96 2,884.13 2,883.75 2,883.79 0.0K
15:22 2,883.77 2,883.77 2,883.43 2,883.55 0.0K
15:23 2,883.51 2,883.51 2,882.94 2,883.10 0.0K
15:24 2,882.72 2,882.91 2,882.62 2,882.74 0.0K
15:25 2,882.92 2,883.20 2,882.92 2,883.20 0.0K
15:26 2,883.22 2,883.25 2,882.27 2,882.35 0.0K
15:27 2,882.41 2,882.41 2,882.17 2,882.17 0.0K
15:28 2,882.14 2,882.14 2,881.49 2,881.49 0.0K
15:29 2,881.44 2,881.45 2,879.80 2,879.80 0.0K
15:30 2,879.46 2,880.68 2,879.46 2,880.53 0.0K
15:31 2,880.94 2,882.32 2,880.87 2,882.32 0.0K
15:32 2,882.28 2,882.83 2,882.28 2,882.64 0.0K
15:33 2,882.81 2,883.80 2,882.81 2,883.35 0.0K
15:34 2,883.24 2,883.45 2,883.14 2,883.38 0.0K
15:35 2,883.34 2,884.12 2,883.32 2,884.11 0.0K
15:36 2,884.17 2,884.26 2,883.41 2,883.41 0.0K
15:37 2,883.44 2,883.60 2,881.72 2,881.88 0.0K
15:38 2,881.94 2,883.49 2,881.94 2,883.49 0.0K
15:39 2,883.61 2,884.60 2,883.61 2,884.60 0.0K
15:40 2,884.65 2,885.27 2,884.59 2,884.61 0.0K
15:41 2,884.69 2,884.79 2,882.87 2,882.98 0.0K
15:42 2,882.89 2,883.05 2,882.65 2,883.05 0.0K
15:43 2,883.11 2,883.47 2,883.11 2,883.33 0.0K
15:44 2,883.34 2,883.60 2,883.07 2,883.07 0.0K
15:45 2,883.11 2,883.16 2,882.43 2,882.43 0.0K
15:46 2,882.37 2,882.37 2,879.95 2,880.02 0.0K
15:47 2,879.80 2,880.47 2,879.75 2,879.75 0.0K
15:48 2,879.87 2,881.23 2,879.87 2,881.23 0.0K
15:49 2,881.30 2,883.76 2,881.30 2,883.74 0.0K
15:50 2,883.69 2,883.69 2,882.40 2,882.78 0.0K
15:51 2,883.10 2,883.23 2,881.26 2,881.33 0.0K
15:52 2,881.24 2,881.29 2,880.22 2,880.22 0.0K
15:53 2,879.99 2,879.99 2,879.81 2,879.96 0.0K
15:54 2,879.98 2,880.61 2,879.98 2,880.55 0.0K
15:55 2,880.65 2,880.77 2,879.52 2,879.52 0.0K
15:56 2,879.49 2,880.00 2,879.49 2,879.98 0.0K
15:57 2,880.21 2,880.97 2,880.21 2,880.90 0.0K
15:58 2,881.02 2,881.64 2,880.82 2,881.45 0.0K
15:59 2,881.56 2,882.91 2,881.56 2,882.80 0.0K
16:00 2,882.74 2,882.74 2,881.29 2,881.55 0.0K
16:01 2,881.43 2,881.43 2,878.99 2,878.99 0.0K
16:02 2,878.54 2,878.70 2,878.18 2,878.23 0.0K
16:03 2,878.22 2,878.53 2,877.73 2,877.74 0.0K
16:04 2,877.77 2,878.89 2,877.77 2,878.89 0.0K
16:05 2,878.94 2,879.05 2,878.27 2,878.27 0.0K
16:06 2,878.32 2,879.04 2,878.32 2,879.04 0.0K
16:07 2,879.09 2,879.19 2,878.82 2,878.92 0.0K
16:08 2,878.95 2,879.70 2,878.95 2,879.39 0.0K
16:09 2,879.41 2,879.55 2,879.13 2,879.13 0.0K
16:10 2,879.30 2,879.32 2,878.55 2,878.83 0.0K
16:11 2,878.81 2,878.81 2,875.86 2,875.97 0.0K
16:12 2,875.93 2,875.93 2,875.42 2,875.92 0.0K
16:13 2,875.89 2,876.02 2,875.43 2,875.97 0.0K
16:14 2,875.92 2,875.92 2,874.26 2,874.26 0.0K
16:15 2,873.83 2,874.13 2,873.69 2,873.69 0.0K
16:16 2,873.62 2,873.82 2,873.23 2,873.74 0.0K
16:17 2,873.69 2,874.45 2,873.61 2,874.45 0.0K
16:18 2,874.45 2,874.56 2,871.11 2,871.11 0.0K
16:19 2,870.92 2,871.00 2,870.43 2,870.43 0.0K
16:20 2,870.29 2,870.87 2,870.29 2,870.76 0.0K
16:21 2,870.74 2,870.75 2,868.69 2,868.80 0.0K
16:22 2,868.78 2,869.76 2,868.60 2,868.60 0.0K
16:23 2,868.55 2,868.55 2,867.42 2,867.65 0.0K
16:24 2,867.62 2,867.62 2,866.53 2,866.59 0.0K
16:25 2,866.56 2,867.25 2,866.48 2,866.67 0.0K
16:26 2,866.53 2,866.53 2,865.40 2,865.43 0.0K
16:27 2,865.50 2,866.96 2,865.50 2,866.90 0.0K
16:28 2,867.00 2,867.16 2,865.67 2,865.67 0.0K
16:29 2,865.64 2,865.98 2,865.62 2,865.85 0.0K
16:30 2,865.86 2,867.03 2,865.86 2,866.88 0.0K
16:31 2,866.76 2,866.78 2,865.96 2,865.96 0.0K
16:32 2,865.33 2,866.19 2,865.29 2,865.68 0.0K
16:33 2,865.62 2,866.89 2,865.53 2,866.89 0.0K
16:34 2,866.83 2,866.89 2,865.84 2,866.46 0.0K
16:35 2,866.36 2,866.42 2,865.83 2,865.83 0.0K
16:36 2,865.90 2,866.98 2,865.61 2,866.95 0.0K
16:37 2,866.89 2,867.19 2,866.64 2,866.69 0.0K
16:38 2,866.94 2,867.31 2,866.81 2,867.05 0.0K
16:39 2,866.82 2,866.82 2,865.48 2,865.50 0.0K
16:40 2,865.47 2,867.96 2,865.47 2,867.96 0.0K
16:41 2,867.97 2,867.99 2,865.69 2,865.69 0.0K
16:42 2,865.69 2,866.45 2,865.69 2,866.27 0.0K
16:43 2,866.23 2,866.23 2,865.24 2,865.59 0.0K
16:44 2,865.66 2,866.38 2,865.66 2,866.37 0.0K
16:45 2,866.39 2,866.39 2,864.48 2,864.48 0.0K
16:46 2,864.50 2,864.75 2,864.33 2,864.38 0.0K
16:47 2,864.29 2,865.08 2,864.29 2,864.71 0.0K
16:48 2,864.78 2,864.81 2,862.97 2,862.97 0.0K
16:49 2,862.94 2,863.17 2,862.82 2,863.03 0.0K
16:50 2,863.09 2,863.31 2,862.59 2,862.59 0.0K
16:51 2,862.78 2,863.47 2,862.78 2,863.47 0.0K
16:52 2,863.60 2,864.50 2,863.60 2,864.38 0.0K
16:53 2,864.39 2,866.25 2,864.39 2,866.21 0.0K
16:54 2,866.28 2,866.77 2,866.28 2,866.77 0.0K
16:55 2,866.64 2,867.36 2,866.64 2,866.76 0.0K
16:56 2,866.68 2,866.69 2,865.64 2,865.64 0.0K
16:57 2,865.54 2,866.22 2,865.52 2,865.60 0.0K
16:58 2,865.74 2,865.76 2,863.32 2,863.32 0.0K
16:59 2,863.36 2,863.73 2,862.99 2,863.04 0.0K
17:00 2,862.96 2,863.56 2,862.96 2,863.31 0.0K
17:01 2,863.36 2,863.36 2,862.59 2,862.82 0.0K
17:02 2,862.89 2,863.69 2,862.83 2,862.84 0.0K
17:03 2,862.67 2,862.96 2,862.30 2,862.96 0.0K
17:04 2,862.98 2,862.98 2,862.28 2,862.29 0.0K
17:05 2,862.29 2,862.90 2,862.20 2,862.32 0.0K
17:06 2,862.30 2,864.16 2,862.30 2,863.99 0.0K
17:07 2,864.18 2,864.24 2,863.50 2,863.50 0.0K
17:08 2,863.47 2,863.47 2,862.52 2,862.52 0.0K
17:09 2,862.51 2,862.66 2,862.46 2,862.62 0.0K
17:10 2,862.57 2,862.57 2,860.95 2,861.26 0.0K
17:11 2,861.43 2,862.68 2,861.29 2,862.58 0.0K
17:12 2,862.67 2,862.89 2,862.31 2,862.63 0.0K
17:13 2,862.66 2,864.28 2,862.66 2,864.18 0.0K
17:14 2,864.31 2,865.16 2,864.29 2,865.02 0.0K
17:15 2,865.13 2,865.52 2,865.13 2,865.29 0.0K
17:16 2,865.16 2,865.16 2,864.68 2,864.84 0.0K
17:17 2,864.77 2,864.82 2,864.64 2,864.68 0.0K
17:18 2,864.64 2,864.73 2,863.94 2,863.94 0.0K
17:19 2,863.98 2,864.66 2,863.98 2,864.52 0.0K
17:20 2,864.53 2,864.95 2,864.47 2,864.95 0.0K
17:21 2,864.95 2,865.10 2,864.59 2,865.04 0.0K
17:22 2,864.95 2,866.68 2,864.95 2,866.64 0.0K
17:23 2,867.50 2,867.53 2,867.17 2,867.17 0.0K
17:24 2,867.12 2,867.12 2,865.94 2,865.94 0.0K
17:25 2,866.03 2,866.03 2,866.03 2,866.03 0.0K
17:29 2,866.57 2,869.96 2,866.54 2,869.96 0.0K
17:30 2,869.96 2,869.96 2,869.96 2,869.96 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar