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 2,887.05 2,890.90 2,886.96 2,890.87 0.0K
09:01 2,891.39 2,893.12 2,891.39 2,892.92 0.0K
09:02 2,893.27 2,894.74 2,892.73 2,893.04 0.0K
09:03 2,892.85 2,892.92 2,889.83 2,891.62 0.0K
09:04 2,891.21 2,893.61 2,891.21 2,893.61 0.0K
09:05 2,894.09 2,895.01 2,894.04 2,894.39 0.0K
09:06 2,894.49 2,894.90 2,894.42 2,894.50 0.0K
09:07 2,894.36 2,895.17 2,894.13 2,894.56 0.0K
09:08 2,894.75 2,894.78 2,893.13 2,894.21 0.0K
09:09 2,894.37 2,895.26 2,894.28 2,894.80 0.0K
09:10 2,894.78 2,896.48 2,894.59 2,896.11 0.0K
09:11 2,896.10 2,897.23 2,896.00 2,896.75 0.0K
09:12 2,896.69 2,897.45 2,896.69 2,897.22 0.0K
09:13 2,897.10 2,897.36 2,896.89 2,896.97 0.0K
09:14 2,896.88 2,898.70 2,896.88 2,898.70 0.0K
09:15 2,898.67 2,898.74 2,896.88 2,896.88 0.0K
09:16 2,896.82 2,896.87 2,895.87 2,896.78 0.0K
09:17 2,896.86 2,897.25 2,896.48 2,897.10 0.0K
09:18 2,897.16 2,897.46 2,896.98 2,897.09 0.0K
09:19 2,897.08 2,897.08 2,895.59 2,895.74 0.0K
09:20 2,895.95 2,897.71 2,895.95 2,897.65 0.0K
09:21 2,897.71 2,897.72 2,896.69 2,896.73 0.0K
09:22 2,897.15 2,899.56 2,897.15 2,899.53 0.0K
09:23 2,899.69 2,900.86 2,899.69 2,900.80 0.0K
09:24 2,900.68 2,902.04 2,900.68 2,902.04 0.0K
09:25 2,902.45 2,902.85 2,902.31 2,902.42 0.0K
09:26 2,902.39 2,903.22 2,902.28 2,903.20 0.0K
09:27 2,903.17 2,903.93 2,903.14 2,903.36 0.0K
09:28 2,903.42 2,904.32 2,903.42 2,904.31 0.0K
09:29 2,904.41 2,904.74 2,903.25 2,903.25 0.0K
09:30 2,902.99 2,902.99 2,901.19 2,901.76 0.0K
09:31 2,901.72 2,902.13 2,901.64 2,902.13 0.0K
09:32 2,902.20 2,902.57 2,902.20 2,902.47 0.0K
09:33 2,902.94 2,903.22 2,902.67 2,902.89 0.0K
09:34 2,902.84 2,902.84 2,900.60 2,900.60 0.0K
09:35 2,900.49 2,900.96 2,900.43 2,900.45 0.0K
09:36 2,900.42 2,900.42 2,899.82 2,899.94 0.0K
09:37 2,899.74 2,899.74 2,898.44 2,898.92 0.0K
09:38 2,898.94 2,899.42 2,898.87 2,899.17 0.0K
09:39 2,899.10 2,899.10 2,897.77 2,897.77 0.0K
09:40 2,897.63 2,897.66 2,896.95 2,896.95 0.0K
09:41 2,897.04 2,897.20 2,896.30 2,896.45 0.0K
09:42 2,896.31 2,896.31 2,895.15 2,895.19 0.0K
09:43 2,895.03 2,895.03 2,893.88 2,893.88 0.0K
09:44 2,893.86 2,893.94 2,893.62 2,893.62 0.0K
09:45 2,893.53 2,893.53 2,893.09 2,893.38 0.0K
09:46 2,893.39 2,893.99 2,893.16 2,893.28 0.0K
09:47 2,893.36 2,893.36 2,892.60 2,892.68 0.0K
09:48 2,892.69 2,892.69 2,892.14 2,892.14 0.0K
09:49 2,892.17 2,892.17 2,891.54 2,891.54 0.0K
09:50 2,891.60 2,892.10 2,891.28 2,891.35 0.0K
09:51 2,891.44 2,891.44 2,890.58 2,890.68 0.0K
09:52 2,890.79 2,890.86 2,889.48 2,889.48 0.0K
09:53 2,889.44 2,889.44 2,888.36 2,888.55 0.0K
09:54 2,888.71 2,888.87 2,888.38 2,888.45 0.0K
09:55 2,888.41 2,888.41 2,887.02 2,887.66 0.0K
09:56 2,887.61 2,888.81 2,887.51 2,888.81 0.0K
09:57 2,888.97 2,890.62 2,888.97 2,890.51 0.0K
09:58 2,890.55 2,891.03 2,890.26 2,890.47 0.0K
09:59 2,890.36 2,890.66 2,890.27 2,890.66 0.0K
10:00 2,890.52 2,890.52 2,889.63 2,890.07 0.0K
10:01 2,890.21 2,890.43 2,890.16 2,890.37 0.0K
10:02 2,890.38 2,890.55 2,889.99 2,889.99 0.0K
10:03 2,890.22 2,890.63 2,890.17 2,890.17 0.0K
10:04 2,889.95 2,889.95 2,888.65 2,888.65 0.0K
10:05 2,888.65 2,888.65 2,886.42 2,886.42 0.0K
10:06 2,886.09 2,886.09 2,884.68 2,885.42 0.0K
10:07 2,885.44 2,885.97 2,885.31 2,885.65 0.0K
10:08 2,885.66 2,886.80 2,885.66 2,886.80 0.0K
10:09 2,886.93 2,886.98 2,885.67 2,885.67 0.0K
10:10 2,885.58 2,885.59 2,885.31 2,885.46 0.0K
10:11 2,885.37 2,887.13 2,885.37 2,887.13 0.0K
10:12 2,887.17 2,887.66 2,887.17 2,887.24 0.0K
10:13 2,887.15 2,887.15 2,886.15 2,886.30 0.0K
10:14 2,886.33 2,886.65 2,886.09 2,886.65 0.0K
10:15 2,886.66 2,887.59 2,886.61 2,887.59 0.0K
10:16 2,887.68 2,887.73 2,887.37 2,887.60 0.0K
10:17 2,887.64 2,887.68 2,887.35 2,887.35 0.0K
10:18 2,887.41 2,887.47 2,886.68 2,887.15 0.0K
10:19 2,887.19 2,887.48 2,887.19 2,887.25 0.0K
10:20 2,887.30 2,887.65 2,887.22 2,887.65 0.0K
10:21 2,887.57 2,888.82 2,887.57 2,888.82 0.0K
10:22 2,888.90 2,889.37 2,888.90 2,889.21 0.0K
10:23 2,889.37 2,889.37 2,888.70 2,888.70 0.0K
10:24 2,888.68 2,888.93 2,888.46 2,888.77 0.0K
10:25 2,888.78 2,888.89 2,888.17 2,888.33 0.0K
10:26 2,888.36 2,888.36 2,887.99 2,888.13 0.0K
10:27 2,888.02 2,888.02 2,887.07 2,887.07 0.0K
10:28 2,887.11 2,887.22 2,885.96 2,886.03 0.0K
10:29 2,885.97 2,886.57 2,885.83 2,886.57 0.0K
10:30 2,886.76 2,886.89 2,886.48 2,886.75 0.0K
10:31 2,886.74 2,887.16 2,886.73 2,886.87 0.0K
10:32 2,886.82 2,886.82 2,885.59 2,885.82 0.0K
10:33 2,885.88 2,885.94 2,885.05 2,885.05 0.0K
10:34 2,884.95 2,885.09 2,884.16 2,884.32 0.0K
10:35 2,884.22 2,884.99 2,884.13 2,884.87 0.0K
10:36 2,884.92 2,884.92 2,883.49 2,883.67 0.0K
10:37 2,883.69 2,884.16 2,883.56 2,883.95 0.0K
10:38 2,883.94 2,883.98 2,883.52 2,883.61 0.0K
10:39 2,883.43 2,883.43 2,882.66 2,882.77 0.0K
10:40 2,882.84 2,882.84 2,882.61 2,882.61 0.0K
10:41 2,882.37 2,882.37 2,881.42 2,881.74 0.0K
10:42 2,881.64 2,881.95 2,881.54 2,881.72 0.0K
10:43 2,881.71 2,882.00 2,881.56 2,881.56 0.0K
10:44 2,880.80 2,880.80 2,880.25 2,880.71 0.0K
10:45 2,880.75 2,881.06 2,880.56 2,880.62 0.0K
10:46 2,880.69 2,880.69 2,879.37 2,879.37 0.0K
10:47 2,879.40 2,879.41 2,878.93 2,879.04 0.0K
10:48 2,879.09 2,879.71 2,879.09 2,879.71 0.0K
10:49 2,879.65 2,879.67 2,879.13 2,879.13 0.0K
10:50 2,879.19 2,879.19 2,878.74 2,878.93 0.0K
10:51 2,878.97 2,879.69 2,878.97 2,879.69 0.0K
10:52 2,879.65 2,879.77 2,879.15 2,879.15 0.0K
10:53 2,878.88 2,878.88 2,877.63 2,877.63 0.0K
10:54 2,877.62 2,877.82 2,877.19 2,877.82 0.0K
10:55 2,877.88 2,878.80 2,877.88 2,878.73 0.0K
10:56 2,878.96 2,879.39 2,878.81 2,878.98 0.0K
10:57 2,879.00 2,879.25 2,878.57 2,878.58 0.0K
10:58 2,878.55 2,879.01 2,878.50 2,879.01 0.0K
10:59 2,879.05 2,879.15 2,878.89 2,879.03 0.0K
11:00 2,878.93 2,879.75 2,878.61 2,879.71 0.0K
11:01 2,879.73 2,879.92 2,879.63 2,879.78 0.0K
11:02 2,879.42 2,879.55 2,878.90 2,879.00 0.0K
11:03 2,879.05 2,879.33 2,878.48 2,878.48 0.0K
11:04 2,878.39 2,878.64 2,878.34 2,878.56 0.0K
11:05 2,878.64 2,879.66 2,878.64 2,879.66 0.0K
11:06 2,879.78 2,880.16 2,879.71 2,879.82 0.0K
11:07 2,879.76 2,880.38 2,879.76 2,880.36 0.0K
11:08 2,880.31 2,880.31 2,879.97 2,880.30 0.0K
11:09 2,880.29 2,880.76 2,880.24 2,880.24 0.0K
11:10 2,880.19 2,881.70 2,880.14 2,881.70 0.0K
11:11 2,881.79 2,882.06 2,881.79 2,881.93 0.0K
11:12 2,882.01 2,882.20 2,881.79 2,881.79 0.0K
11:13 2,881.64 2,881.72 2,881.40 2,881.43 0.0K
11:14 2,881.45 2,881.45 2,881.18 2,881.21 0.0K
11:15 2,881.19 2,881.83 2,881.19 2,881.55 0.0K
11:16 2,881.53 2,882.86 2,881.50 2,882.86 0.0K
11:17 2,882.99 2,883.48 2,882.80 2,882.85 0.0K
11:18 2,882.82 2,882.82 2,882.43 2,882.46 0.0K
11:19 2,882.56 2,883.35 2,882.56 2,883.14 0.0K
11:20 2,883.49 2,883.49 2,882.10 2,882.23 0.0K
11:21 2,882.18 2,882.29 2,881.40 2,881.40 0.0K
11:22 2,881.51 2,881.51 2,880.62 2,880.62 0.0K
11:23 2,880.60 2,880.64 2,880.43 2,880.53 0.0K
11:24 2,880.55 2,880.55 2,879.88 2,879.88 0.0K
11:25 2,879.82 2,880.99 2,879.66 2,880.99 0.0K
11:26 2,880.94 2,880.94 2,880.37 2,880.63 0.0K
11:27 2,880.60 2,880.60 2,880.26 2,880.26 0.0K
11:28 2,880.32 2,880.66 2,880.30 2,880.60 0.0K
11:29 2,880.65 2,880.70 2,880.10 2,880.26 0.0K
11:30 2,880.23 2,880.78 2,880.06 2,880.78 0.0K
11:31 2,880.81 2,881.19 2,880.61 2,880.62 0.0K
11:32 2,880.66 2,880.85 2,880.66 2,880.71 0.0K
11:33 2,880.70 2,880.77 2,880.40 2,880.43 0.0K
11:34 2,880.49 2,880.72 2,880.49 2,880.72 0.0K
11:35 2,880.62 2,881.20 2,880.62 2,881.18 0.0K
11:36 2,881.25 2,881.57 2,881.25 2,881.56 0.0K
11:37 2,881.58 2,881.69 2,881.41 2,881.69 0.0K
11:38 2,881.74 2,881.77 2,881.37 2,881.51 0.0K
11:39 2,881.52 2,881.56 2,881.35 2,881.35 0.0K
11:40 2,881.44 2,881.64 2,881.22 2,881.22 0.0K
11:41 2,881.08 2,881.55 2,881.08 2,881.36 0.0K
11:42 2,881.39 2,882.35 2,881.33 2,882.35 0.0K
11:43 2,882.52 2,883.26 2,882.52 2,883.26 0.0K
11:44 2,883.21 2,883.37 2,883.21 2,883.34 0.0K
11:45 2,883.29 2,883.52 2,883.24 2,883.52 0.0K
11:46 2,883.67 2,883.80 2,883.65 2,883.69 0.0K
11:47 2,883.78 2,884.21 2,883.77 2,884.12 0.0K
11:48 2,884.12 2,884.79 2,884.07 2,884.61 0.0K
11:49 2,884.59 2,884.62 2,884.18 2,884.20 0.0K
11:50 2,884.06 2,884.13 2,883.77 2,883.83 0.0K
11:51 2,883.93 2,884.18 2,883.87 2,883.87 0.0K
11:52 2,883.81 2,883.82 2,883.65 2,883.80 0.0K
11:53 2,883.68 2,883.83 2,883.63 2,883.78 0.0K
11:54 2,883.76 2,883.98 2,882.96 2,882.96 0.0K
11:55 2,883.06 2,883.96 2,883.01 2,883.96 0.0K
11:56 2,884.05 2,884.16 2,884.01 2,884.09 0.0K
11:57 2,884.11 2,884.12 2,883.89 2,883.95 0.0K
11:58 2,883.93 2,883.95 2,883.71 2,883.94 0.0K
11:59 2,883.91 2,884.04 2,883.61 2,883.61 0.0K
12:00 2,883.64 2,884.22 2,883.64 2,884.22 0.0K
12:01 2,884.28 2,885.16 2,884.28 2,885.16 0.0K
12:02 2,885.18 2,885.66 2,885.18 2,885.40 0.0K
12:03 2,885.44 2,885.86 2,885.44 2,885.68 0.0K
12:04 2,885.66 2,885.86 2,885.60 2,885.81 0.0K
12:05 2,885.82 2,886.43 2,885.82 2,886.43 0.0K
12:06 2,886.45 2,887.40 2,886.45 2,887.40 0.0K
12:07 2,887.43 2,887.67 2,887.43 2,887.65 0.0K
12:08 2,887.68 2,887.80 2,887.65 2,887.71 0.0K
12:09 2,887.74 2,888.55 2,887.71 2,888.55 0.0K
12:10 2,888.56 2,888.99 2,888.56 2,888.88 0.0K
12:11 2,888.99 2,889.07 2,888.77 2,888.81 0.0K
12:12 2,888.77 2,888.93 2,888.71 2,888.88 0.0K
12:13 2,888.83 2,889.31 2,888.76 2,889.31 0.0K
12:14 2,889.26 2,889.30 2,888.92 2,888.94 0.0K
12:15 2,889.02 2,889.13 2,888.95 2,888.98 0.0K
12:16 2,888.99 2,889.07 2,888.76 2,888.83 0.0K
12:17 2,888.84 2,889.10 2,888.84 2,889.09 0.0K
12:18 2,889.05 2,889.14 2,888.70 2,888.75 0.0K
12:19 2,888.58 2,888.78 2,888.48 2,888.78 0.0K
12:20 2,888.76 2,888.77 2,888.54 2,888.77 0.0K
12:21 2,888.81 2,888.83 2,888.75 2,888.75 0.0K
12:22 2,888.69 2,889.13 2,888.69 2,888.97 0.0K
12:23 2,889.01 2,889.27 2,888.97 2,889.27 0.0K
12:24 2,889.13 2,889.18 2,888.99 2,888.99 0.0K
12:25 2,889.08 2,889.25 2,889.08 2,889.16 0.0K
12:26 2,889.11 2,889.31 2,889.07 2,889.31 0.0K
12:27 2,889.36 2,889.99 2,889.36 2,889.99 0.0K
12:28 2,890.05 2,890.24 2,889.75 2,889.79 0.0K
12:29 2,889.78 2,889.78 2,889.17 2,889.40 0.0K
12:30 2,889.45 2,889.90 2,889.29 2,889.63 0.0K
12:31 2,889.60 2,889.60 2,889.08 2,889.38 0.0K
12:32 2,889.47 2,889.66 2,889.13 2,889.13 0.0K
12:33 2,889.12 2,889.12 2,888.89 2,888.94 0.0K
12:34 2,888.90 2,889.46 2,888.90 2,889.42 0.0K
12:35 2,889.13 2,889.15 2,889.01 2,889.01 0.0K
12:36 2,889.12 2,889.18 2,888.90 2,889.00 0.0K
12:37 2,888.98 2,888.98 2,888.59 2,888.64 0.0K
12:38 2,888.68 2,888.72 2,888.56 2,888.61 0.0K
12:39 2,888.57 2,888.57 2,888.30 2,888.34 0.0K
12:40 2,888.47 2,888.78 2,888.47 2,888.78 0.0K
12:41 2,888.83 2,889.05 2,888.79 2,888.86 0.0K
12:42 2,888.85 2,888.97 2,888.73 2,888.73 0.0K
12:43 2,888.79 2,888.84 2,888.43 2,888.43 0.0K
12:44 2,888.44 2,888.51 2,888.39 2,888.39 0.0K
12:45 2,888.43 2,889.21 2,888.43 2,889.21 0.0K
12:46 2,889.25 2,889.33 2,889.14 2,889.33 0.0K
12:47 2,889.61 2,889.73 2,889.61 2,889.73 0.0K
12:48 2,889.71 2,889.93 2,889.48 2,889.93 0.0K
12:49 2,889.94 2,889.99 2,889.84 2,889.96 0.0K
12:50 2,890.00 2,890.34 2,889.99 2,890.34 0.0K
12:51 2,890.30 2,890.35 2,889.44 2,889.45 0.0K
12:52 2,889.50 2,889.52 2,888.55 2,888.63 0.0K
12:53 2,888.62 2,888.69 2,888.43 2,888.43 0.0K
12:54 2,888.48 2,888.50 2,887.89 2,888.00 0.0K
12:55 2,887.96 2,887.96 2,887.54 2,887.81 0.0K
12:56 2,887.76 2,887.93 2,887.56 2,887.69 0.0K
12:57 2,887.73 2,888.28 2,887.69 2,888.28 0.0K
12:58 2,888.31 2,888.66 2,888.31 2,888.66 0.0K
12:59 2,888.71 2,888.97 2,888.40 2,888.40 0.0K
13:00 2,888.53 2,888.78 2,888.52 2,888.75 0.0K
13:01 2,888.76 2,888.81 2,888.56 2,888.56 0.0K
13:02 2,888.29 2,888.36 2,888.12 2,888.34 0.0K
13:03 2,888.29 2,888.29 2,888.13 2,888.21 0.0K
13:04 2,888.23 2,888.49 2,888.22 2,888.49 0.0K
13:05 2,888.61 2,888.68 2,888.50 2,888.55 0.0K
13:06 2,888.60 2,888.68 2,888.53 2,888.68 0.0K
13:07 2,888.73 2,888.73 2,888.07 2,888.07 0.0K
13:08 2,888.02 2,888.06 2,887.73 2,887.74 0.0K
13:09 2,887.51 2,887.66 2,887.51 2,887.57 0.0K
13:10 2,887.48 2,887.60 2,887.29 2,887.33 0.0K
13:11 2,887.30 2,887.62 2,887.21 2,887.26 0.0K
13:12 2,887.16 2,887.16 2,886.13 2,886.14 0.0K
13:13 2,886.19 2,886.19 2,885.95 2,885.95 0.0K
13:14 2,885.93 2,885.93 2,885.49 2,885.59 0.0K
13:15 2,885.54 2,885.60 2,885.39 2,885.41 0.0K
13:16 2,885.49 2,885.60 2,885.35 2,885.59 0.0K
13:17 2,885.54 2,885.66 2,884.44 2,884.44 0.0K
13:18 2,884.43 2,884.43 2,883.63 2,883.81 0.0K
13:19 2,883.90 2,884.00 2,883.83 2,883.97 0.0K
13:20 2,883.91 2,884.05 2,883.68 2,884.05 0.0K
13:21 2,883.99 2,884.07 2,883.68 2,883.68 0.0K
13:22 2,883.72 2,885.02 2,883.72 2,885.02 0.0K
13:23 2,885.03 2,885.04 2,884.76 2,884.76 0.0K
13:24 2,884.71 2,884.80 2,884.41 2,884.52 0.0K
13:25 2,884.47 2,884.54 2,884.04 2,884.04 0.0K
13:26 2,883.92 2,884.14 2,883.91 2,884.05 0.0K
13:27 2,884.00 2,884.21 2,883.97 2,884.08 0.0K
13:28 2,884.10 2,884.22 2,883.99 2,884.06 0.0K
13:29 2,884.08 2,884.18 2,883.96 2,883.96 0.0K
13:30 2,883.97 2,884.44 2,883.83 2,884.44 0.0K
13:31 2,884.45 2,884.78 2,884.40 2,884.60 0.0K
13:32 2,884.59 2,884.79 2,884.51 2,884.55 0.0K
13:33 2,884.63 2,884.66 2,883.70 2,883.70 0.0K
13:34 2,883.56 2,883.61 2,883.16 2,883.16 0.0K
13:35 2,883.14 2,883.71 2,883.10 2,883.71 0.0K
13:36 2,883.81 2,883.82 2,883.46 2,883.56 0.0K
13:37 2,883.62 2,883.99 2,883.62 2,883.83 0.0K
13:38 2,884.08 2,884.42 2,884.08 2,884.42 0.0K
13:39 2,884.46 2,884.57 2,884.42 2,884.43 0.0K
13:40 2,884.40 2,884.40 2,884.03 2,884.07 0.0K
13:41 2,884.12 2,884.22 2,884.01 2,884.04 0.0K
13:42 2,884.01 2,884.07 2,883.26 2,883.26 0.0K
13:43 2,883.31 2,883.35 2,883.05 2,883.10 0.0K
13:44 2,883.07 2,883.07 2,882.82 2,882.90 0.0K
13:45 2,882.96 2,882.96 2,882.62 2,882.62 0.0K
13:46 2,882.73 2,882.73 2,882.39 2,882.55 0.0K
13:47 2,882.43 2,882.60 2,882.40 2,882.60 0.0K
13:48 2,882.59 2,882.65 2,882.26 2,882.31 0.0K
13:49 2,882.27 2,882.31 2,882.08 2,882.14 0.0K
13:50 2,882.10 2,882.10 2,881.90 2,882.07 0.0K
13:51 2,882.12 2,882.52 2,882.12 2,882.27 0.0K
13:52 2,882.17 2,882.17 2,881.86 2,882.05 0.0K
13:53 2,881.99 2,881.99 2,880.93 2,880.93 0.0K
13:54 2,880.76 2,880.76 2,880.55 2,880.64 0.0K
13:55 2,880.62 2,880.83 2,880.56 2,880.61 0.0K
13:56 2,880.60 2,880.84 2,880.58 2,880.82 0.0K
13:57 2,880.77 2,881.05 2,880.77 2,881.05 0.0K
13:58 2,881.04 2,881.36 2,881.04 2,881.36 0.0K
13:59 2,881.29 2,881.72 2,881.22 2,881.72 0.0K
14:00 2,881.66 2,882.16 2,881.62 2,882.10 0.0K
14:01 2,882.09 2,882.30 2,882.05 2,882.05 0.0K
14:02 2,882.11 2,882.57 2,882.11 2,882.56 0.0K
14:03 2,882.53 2,883.09 2,882.53 2,883.09 0.0K
14:04 2,883.11 2,883.15 2,883.04 2,883.15 0.0K
14:05 2,883.18 2,883.18 2,882.93 2,883.04 0.0K
14:06 2,883.06 2,883.53 2,883.01 2,883.52 0.0K
14:07 2,883.52 2,883.77 2,883.27 2,883.30 0.0K
14:08 2,883.34 2,884.17 2,883.34 2,884.16 0.0K
14:09 2,884.08 2,884.08 2,883.77 2,883.80 0.0K
14:10 2,883.72 2,884.24 2,883.61 2,884.24 0.0K
14:11 2,884.29 2,884.80 2,884.22 2,884.80 0.0K
14:12 2,884.86 2,884.86 2,884.18 2,884.44 0.0K
14:13 2,884.53 2,884.98 2,884.39 2,884.98 0.0K
14:14 2,885.02 2,885.08 2,884.92 2,885.03 0.0K
14:15 2,884.96 2,885.75 2,884.91 2,885.73 0.0K
14:16 2,886.04 2,886.49 2,886.04 2,886.28 0.0K
14:17 2,886.30 2,886.30 2,885.75 2,885.79 0.0K
14:18 2,885.73 2,885.73 2,885.43 2,885.44 0.0K
14:19 2,885.46 2,885.85 2,885.39 2,885.71 0.0K
14:20 2,885.66 2,885.73 2,885.54 2,885.55 0.0K
14:21 2,885.58 2,885.77 2,885.51 2,885.51 0.0K
14:22 2,885.50 2,885.61 2,885.42 2,885.59 0.0K
14:23 2,885.54 2,885.64 2,885.30 2,885.52 0.0K
14:24 2,885.55 2,885.57 2,885.40 2,885.54 0.0K
14:25 2,885.61 2,885.63 2,885.39 2,885.39 0.0K
14:26 2,885.31 2,885.69 2,885.26 2,885.69 0.0K
14:27 2,885.75 2,885.91 2,885.64 2,885.91 0.0K
14:28 2,885.84 2,885.98 2,885.79 2,885.82 0.0K
14:29 2,885.78 2,885.92 2,885.73 2,885.91 0.0K
14:30 2,885.96 2,886.13 2,885.81 2,885.87 0.0K
14:31 2,885.75 2,885.75 2,884.95 2,885.21 0.0K
14:32 2,885.24 2,885.87 2,885.24 2,885.83 0.0K
14:33 2,885.80 2,886.03 2,885.80 2,885.84 0.0K
14:34 2,885.95 2,885.95 2,885.40 2,885.42 0.0K
14:35 2,885.47 2,885.47 2,885.23 2,885.43 0.0K
14:36 2,885.38 2,885.38 2,884.93 2,885.04 0.0K
14:37 2,885.10 2,885.32 2,884.92 2,885.20 0.0K
14:38 2,885.22 2,885.22 2,884.66 2,884.66 0.0K
14:39 2,884.70 2,884.85 2,884.12 2,884.12 0.0K
14:40 2,884.10 2,884.24 2,884.00 2,884.15 0.0K
14:41 2,884.03 2,884.03 2,882.75 2,882.75 0.0K
14:42 2,882.66 2,882.66 2,882.35 2,882.35 0.0K
14:43 2,882.45 2,882.45 2,881.54 2,881.54 0.0K
14:44 2,881.45 2,882.03 2,881.09 2,882.03 0.0K
14:45 2,881.92 2,881.92 2,881.47 2,881.73 0.0K
14:46 2,881.85 2,882.42 2,881.85 2,882.39 0.0K
14:47 2,882.41 2,882.75 2,882.20 2,882.26 0.0K
14:48 2,882.34 2,882.34 2,882.17 2,882.17 0.0K
14:49 2,882.12 2,883.13 2,882.12 2,883.13 0.0K
14:50 2,883.15 2,883.18 2,882.63 2,882.63 0.0K
14:51 2,882.64 2,882.72 2,881.46 2,881.51 0.0K
14:52 2,881.47 2,881.52 2,881.42 2,881.44 0.0K
14:53 2,881.46 2,881.46 2,881.16 2,881.20 0.0K
14:54 2,881.13 2,881.17 2,880.95 2,881.09 0.0K
14:55 2,881.15 2,881.54 2,880.96 2,881.54 0.0K
14:56 2,881.82 2,882.20 2,881.80 2,881.91 0.0K
14:57 2,882.01 2,882.08 2,881.17 2,881.17 0.0K
14:58 2,881.15 2,881.15 2,879.77 2,879.77 0.0K
14:59 2,879.71 2,879.78 2,879.04 2,879.04 0.0K
15:00 2,878.57 2,878.57 2,877.99 2,877.99 0.0K
15:01 2,877.76 2,877.76 2,875.67 2,875.75 0.0K
15:02 2,875.83 2,876.28 2,875.78 2,876.16 0.0K
15:03 2,876.10 2,876.16 2,874.51 2,874.51 0.0K
15:04 2,874.39 2,874.39 2,871.53 2,872.04 0.0K
15:05 2,872.08 2,873.09 2,872.02 2,872.62 0.0K
15:06 2,872.45 2,872.53 2,871.89 2,872.53 0.0K
15:07 2,872.55 2,873.69 2,872.50 2,873.68 0.0K
15:08 2,873.78 2,875.21 2,873.78 2,875.13 0.0K
15:09 2,875.17 2,875.84 2,875.08 2,875.84 0.0K
15:10 2,875.84 2,876.19 2,875.76 2,876.17 0.0K
15:11 2,876.25 2,876.28 2,875.78 2,875.78 0.0K
15:12 2,875.76 2,875.76 2,875.44 2,875.74 0.0K
15:13 2,875.83 2,876.33 2,875.77 2,876.33 0.0K
15:14 2,876.27 2,876.42 2,876.09 2,876.42 0.0K
15:15 2,876.38 2,876.77 2,876.38 2,876.59 0.0K
15:16 2,876.50 2,876.89 2,876.39 2,876.85 0.0K
15:17 2,876.86 2,877.38 2,876.79 2,877.38 0.0K
15:18 2,877.40 2,877.43 2,877.19 2,877.19 0.0K
15:19 2,877.18 2,877.18 2,876.79 2,876.89 0.0K
15:20 2,876.85 2,877.44 2,876.85 2,877.42 0.0K
15:21 2,877.43 2,877.77 2,877.42 2,877.60 0.0K
15:22 2,877.66 2,877.68 2,876.53 2,876.53 0.0K
15:23 2,876.56 2,877.13 2,876.53 2,877.11 0.0K
15:24 2,877.15 2,877.25 2,877.08 2,877.25 0.0K
15:25 2,877.34 2,878.31 2,877.34 2,878.25 0.0K
15:26 2,878.35 2,878.37 2,878.26 2,878.29 0.0K
15:27 2,878.25 2,879.77 2,878.25 2,879.69 0.0K
15:28 2,879.59 2,879.59 2,877.73 2,877.73 0.0K
15:29 2,877.61 2,877.66 2,877.07 2,877.07 0.0K
15:30 2,876.90 2,878.72 2,876.72 2,877.59 0.0K
15:31 2,877.66 2,878.95 2,877.54 2,878.95 0.0K
15:32 2,879.39 2,880.40 2,879.32 2,880.04 0.0K
15:33 2,879.93 2,880.43 2,879.93 2,880.11 0.0K
15:34 2,880.07 2,880.14 2,877.73 2,877.86 0.0K
15:35 2,877.89 2,878.52 2,877.86 2,878.46 0.0K
15:36 2,878.33 2,878.77 2,878.27 2,878.72 0.0K
15:37 2,878.72 2,878.91 2,876.89 2,877.05 0.0K
15:38 2,877.12 2,877.16 2,875.96 2,875.96 0.0K
15:39 2,875.97 2,876.12 2,875.86 2,875.92 0.0K
15:40 2,875.97 2,875.97 2,874.95 2,875.01 0.0K
15:41 2,874.73 2,874.88 2,874.58 2,874.61 0.0K
15:42 2,874.45 2,875.20 2,874.18 2,875.17 0.0K
15:43 2,875.03 2,875.03 2,873.39 2,873.39 0.0K
15:44 2,873.38 2,873.61 2,873.25 2,873.32 0.0K
15:45 2,873.56 2,873.57 2,871.28 2,871.47 0.0K
15:46 2,871.85 2,872.33 2,871.71 2,871.77 0.0K
15:47 2,871.71 2,874.40 2,871.71 2,874.40 0.0K
15:48 2,874.55 2,874.74 2,874.14 2,874.74 0.0K
15:49 2,874.70 2,874.81 2,874.41 2,874.80 0.0K
15:50 2,874.94 2,875.95 2,874.94 2,875.95 0.0K
15:51 2,875.99 2,876.48 2,875.99 2,876.39 0.0K
15:52 2,876.54 2,878.15 2,876.54 2,878.15 0.0K
15:53 2,878.27 2,878.33 2,877.11 2,877.22 0.0K
15:54 2,877.17 2,877.21 2,876.47 2,876.61 0.0K
15:55 2,876.52 2,876.52 2,875.84 2,875.84 0.0K
15:56 2,875.71 2,876.45 2,875.61 2,876.32 0.0K
15:57 2,876.27 2,876.32 2,875.34 2,875.34 0.0K
15:58 2,875.33 2,875.52 2,875.29 2,875.33 0.0K
15:59 2,875.34 2,875.63 2,875.33 2,875.43 0.0K
16:00 2,876.00 2,876.66 2,875.25 2,875.25 0.0K
16:01 2,873.76 2,875.30 2,873.25 2,875.10 0.0K
16:02 2,875.16 2,875.21 2,874.35 2,874.38 0.0K
16:03 2,874.47 2,874.47 2,873.19 2,873.91 0.0K
16:04 2,873.97 2,875.68 2,873.97 2,875.68 0.0K
16:05 2,875.74 2,877.07 2,875.74 2,876.87 0.0K
16:06 2,876.98 2,877.00 2,875.76 2,875.81 0.0K
16:07 2,875.71 2,875.95 2,875.65 2,875.95 0.0K
16:08 2,876.22 2,876.69 2,876.07 2,876.64 0.0K
16:09 2,876.63 2,877.68 2,876.62 2,877.68 0.0K
16:10 2,877.69 2,877.69 2,876.77 2,876.77 0.0K
16:11 2,876.16 2,876.16 2,875.67 2,875.99 0.0K
16:12 2,876.05 2,876.30 2,875.90 2,876.00 0.0K
16:13 2,876.04 2,876.25 2,875.77 2,876.25 0.0K
16:14 2,876.27 2,876.38 2,876.07 2,876.16 0.0K
16:15 2,876.24 2,877.24 2,876.24 2,877.24 0.0K
16:16 2,877.39 2,877.45 2,876.06 2,876.10 0.0K
16:17 2,876.03 2,876.49 2,876.01 2,876.49 0.0K
16:18 2,876.50 2,876.50 2,875.79 2,875.79 0.0K
16:19 2,875.75 2,875.75 2,874.79 2,874.79 0.0K
16:20 2,874.78 2,874.89 2,874.58 2,874.86 0.0K
16:21 2,874.85 2,875.05 2,874.46 2,874.51 0.0K
16:22 2,874.53 2,874.69 2,874.34 2,874.35 0.0K
16:23 2,874.40 2,875.56 2,874.40 2,875.56 0.0K
16:24 2,875.54 2,875.79 2,875.41 2,875.74 0.0K
16:25 2,875.82 2,876.02 2,875.35 2,875.41 0.0K
16:26 2,875.39 2,875.39 2,874.41 2,874.41 0.0K
16:27 2,874.47 2,874.47 2,873.98 2,873.99 0.0K
16:28 2,873.91 2,874.13 2,872.97 2,873.37 0.0K
16:29 2,873.48 2,874.96 2,873.48 2,874.79 0.0K
16:30 2,874.73 2,874.97 2,873.66 2,873.66 0.0K
16:31 2,873.78 2,874.18 2,873.73 2,874.15 0.0K
16:32 2,874.12 2,874.73 2,874.02 2,874.73 0.0K
16:33 2,874.16 2,874.18 2,873.60 2,873.60 0.0K
16:34 2,872.98 2,872.98 2,871.86 2,871.86 0.0K
16:35 2,871.70 2,871.70 2,870.56 2,870.56 0.0K
16:36 2,870.53 2,870.99 2,870.47 2,870.60 0.0K
16:37 2,870.62 2,871.18 2,870.62 2,871.18 0.0K
16:38 2,871.06 2,871.06 2,870.56 2,870.60 0.0K
16:39 2,870.69 2,871.17 2,870.69 2,871.15 0.0K
16:40 2,871.07 2,871.25 2,871.00 2,871.25 0.0K
16:41 2,871.28 2,871.82 2,871.17 2,871.61 0.0K
16:42 2,871.67 2,872.02 2,870.96 2,870.96 0.0K
16:43 2,871.10 2,871.22 2,870.18 2,870.21 0.0K
16:44 2,870.14 2,870.69 2,870.14 2,870.61 0.0K
16:45 2,870.75 2,871.16 2,870.52 2,870.87 0.0K
16:46 2,870.96 2,870.96 2,870.14 2,870.14 0.0K
16:47 2,870.14 2,870.49 2,870.14 2,870.33 0.0K
16:48 2,870.27 2,871.26 2,870.06 2,871.26 0.0K
16:49 2,871.04 2,871.05 2,870.63 2,870.63 0.0K
16:50 2,870.57 2,870.57 2,869.28 2,869.69 0.0K
16:51 2,869.68 2,870.50 2,869.68 2,870.39 0.0K
16:52 2,870.41 2,870.45 2,870.19 2,870.33 0.0K
16:53 2,870.84 2,871.33 2,870.55 2,871.33 0.0K
16:54 2,871.40 2,871.44 2,871.18 2,871.23 0.0K
16:55 2,871.27 2,872.04 2,871.27 2,872.03 0.0K
16:56 2,872.15 2,872.15 2,870.13 2,870.25 0.0K
16:57 2,870.42 2,871.30 2,870.24 2,871.25 0.0K
16:58 2,871.22 2,871.92 2,871.00 2,871.88 0.0K
16:59 2,872.21 2,872.62 2,872.02 2,872.46 0.0K
17:00 2,872.99 2,872.99 2,872.06 2,872.29 0.0K
17:01 2,872.30 2,872.80 2,872.30 2,872.77 0.0K
17:02 2,872.75 2,873.53 2,872.75 2,873.43 0.0K
17:03 2,873.41 2,873.43 2,872.78 2,873.14 0.0K
17:04 2,873.24 2,874.01 2,873.14 2,873.97 0.0K
17:05 2,873.96 2,874.14 2,873.74 2,874.08 0.0K
17:06 2,874.15 2,874.34 2,874.15 2,874.25 0.0K
17:07 2,874.30 2,874.30 2,873.93 2,874.06 0.0K
17:08 2,874.12 2,874.22 2,873.90 2,874.22 0.0K
17:09 2,874.14 2,874.19 2,873.93 2,874.10 0.0K
17:10 2,874.13 2,875.79 2,874.06 2,875.79 0.0K
17:11 2,875.83 2,876.06 2,875.82 2,876.02 0.0K
17:12 2,875.93 2,876.04 2,875.70 2,876.01 0.0K
17:13 2,875.84 2,875.84 2,875.54 2,875.69 0.0K
17:14 2,875.72 2,875.83 2,875.48 2,875.50 0.0K
17:15 2,875.55 2,876.08 2,875.55 2,876.08 0.0K
17:16 2,876.05 2,876.34 2,875.97 2,876.16 0.0K
17:17 2,876.11 2,876.24 2,875.86 2,876.24 0.0K
17:18 2,876.29 2,876.64 2,876.29 2,876.56 0.0K
17:19 2,876.56 2,876.63 2,876.42 2,876.42 0.0K
17:20 2,876.43 2,876.65 2,876.30 2,876.55 0.0K
17:21 2,876.61 2,876.61 2,876.00 2,876.25 0.0K
17:22 2,876.33 2,876.43 2,876.19 2,876.31 0.0K
17:23 2,876.82 2,876.83 2,876.47 2,876.47 0.0K
17:24 2,876.60 2,876.77 2,876.38 2,876.38 0.0K
17:25 2,876.42 2,876.42 2,876.42 2,876.42 0.0K
17:29 2,876.07 2,877.81 2,876.07 2,877.81 0.0K
17:30 2,877.81 2,877.81 2,877.81 2,877.81 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar