OMX Stockholm 30 ESG Responsible Net Index (OMXS30ESGNI)

OMXS30ESGNI
🏛️ Schweden →
2,888.17
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 2,893.44 2,893.44 2,890.11 2,890.25 0.0K
09:01 2,890.36 2,890.36 2,887.29 2,888.45 0.0K
09:02 2,888.56 2,891.40 2,887.79 2,891.40 0.0K
09:03 2,891.65 2,892.57 2,890.50 2,891.02 0.0K
09:04 2,891.01 2,891.01 2,886.85 2,886.86 0.0K
09:05 2,886.97 2,887.77 2,886.97 2,887.47 0.0K
09:06 2,888.09 2,890.28 2,888.05 2,890.16 0.0K
09:07 2,890.26 2,890.36 2,889.77 2,889.86 0.0K
09:08 2,889.83 2,889.83 2,888.06 2,888.37 0.0K
09:09 2,888.43 2,889.21 2,888.34 2,889.17 0.0K
09:10 2,889.70 2,889.70 2,888.40 2,889.56 0.0K
09:11 2,889.75 2,891.39 2,889.56 2,891.39 0.0K
09:12 2,891.35 2,891.79 2,890.83 2,891.79 0.0K
09:13 2,891.84 2,893.82 2,891.77 2,893.82 0.0K
09:14 2,893.78 2,896.27 2,893.78 2,895.82 0.0K
09:15 2,895.93 2,895.93 2,893.89 2,893.89 0.0K
09:16 2,893.93 2,895.73 2,893.89 2,895.43 0.0K
09:17 2,895.49 2,896.26 2,894.82 2,894.82 0.0K
09:18 2,894.52 2,894.52 2,892.48 2,892.48 0.0K
09:19 2,892.50 2,892.50 2,891.48 2,891.76 0.0K
09:20 2,891.71 2,893.53 2,891.71 2,893.53 0.0K
09:21 2,893.71 2,894.70 2,893.71 2,894.70 0.0K
09:22 2,894.77 2,895.11 2,893.60 2,893.60 0.0K
09:23 2,893.58 2,894.30 2,893.48 2,893.64 0.0K
09:24 2,893.77 2,893.77 2,892.99 2,892.99 0.0K
09:25 2,892.76 2,892.76 2,891.93 2,891.93 0.0K
09:26 2,891.48 2,891.48 2,890.38 2,890.48 0.0K
09:27 2,890.58 2,890.72 2,890.31 2,890.47 0.0K
09:28 2,890.46 2,891.11 2,890.46 2,890.72 0.0K
09:29 2,890.74 2,890.97 2,890.61 2,890.79 0.0K
09:30 2,890.81 2,892.50 2,890.81 2,892.40 0.0K
09:31 2,892.51 2,892.63 2,891.83 2,892.07 0.0K
09:32 2,892.16 2,892.19 2,890.33 2,890.33 0.0K
09:33 2,890.33 2,890.33 2,889.53 2,889.83 0.0K
09:34 2,889.69 2,889.76 2,888.90 2,889.13 0.0K
09:35 2,889.06 2,889.06 2,888.53 2,888.53 0.0K
09:36 2,887.59 2,887.62 2,887.24 2,887.62 0.0K
09:37 2,887.73 2,887.81 2,886.15 2,886.15 0.0K
09:38 2,886.19 2,886.78 2,886.14 2,886.15 0.0K
09:39 2,886.03 2,886.03 2,884.89 2,884.89 0.0K
09:40 2,884.84 2,884.86 2,883.96 2,884.41 0.0K
09:41 2,884.51 2,884.54 2,883.99 2,884.39 0.0K
09:42 2,884.52 2,884.79 2,883.72 2,884.12 0.0K
09:43 2,884.01 2,884.07 2,883.75 2,884.05 0.0K
09:44 2,883.96 2,884.23 2,883.68 2,884.13 0.0K
09:45 2,884.37 2,884.76 2,883.52 2,883.53 0.0K
09:46 2,883.29 2,883.29 2,882.46 2,882.46 0.0K
09:47 2,882.44 2,883.96 2,882.44 2,883.96 0.0K
09:48 2,884.17 2,885.28 2,884.17 2,885.28 0.0K
09:49 2,885.35 2,886.05 2,885.20 2,886.00 0.0K
09:50 2,885.91 2,886.20 2,885.82 2,886.13 0.0K
09:51 2,886.07 2,886.07 2,885.56 2,885.59 0.0K
09:52 2,885.65 2,886.92 2,885.64 2,886.92 0.0K
09:53 2,886.79 2,887.19 2,886.18 2,887.18 0.0K
09:54 2,887.27 2,888.08 2,887.27 2,887.93 0.0K
09:55 2,887.95 2,888.49 2,887.92 2,888.22 0.0K
09:56 2,888.14 2,888.31 2,887.84 2,888.31 0.0K
09:57 2,888.35 2,888.55 2,888.23 2,888.23 0.0K
09:58 2,888.20 2,888.70 2,888.20 2,888.34 0.0K
09:59 2,888.38 2,888.72 2,888.38 2,888.38 0.0K
10:00 2,888.50 2,889.12 2,888.12 2,888.12 0.0K
10:01 2,888.10 2,888.10 2,887.05 2,887.13 0.0K
10:02 2,887.19 2,887.24 2,886.71 2,886.71 0.0K
10:03 2,886.74 2,886.86 2,886.19 2,886.86 0.0K
10:04 2,886.88 2,887.34 2,886.88 2,887.16 0.0K
10:05 2,887.25 2,888.53 2,887.24 2,888.53 0.0K
10:06 2,888.66 2,889.08 2,888.62 2,889.08 0.0K
10:07 2,889.06 2,890.17 2,888.92 2,889.90 0.0K
10:08 2,889.82 2,889.90 2,889.42 2,889.46 0.0K
10:09 2,889.54 2,889.54 2,888.97 2,889.30 0.0K
10:10 2,889.22 2,889.81 2,889.22 2,889.81 0.0K
10:11 2,889.83 2,890.24 2,889.73 2,890.21 0.0K
10:12 2,890.32 2,892.75 2,890.32 2,892.75 0.0K
10:13 2,892.63 2,893.58 2,892.63 2,893.41 0.0K
10:14 2,893.38 2,893.66 2,892.63 2,892.63 0.0K
10:15 2,892.37 2,892.37 2,891.21 2,891.21 0.0K
10:16 2,891.21 2,891.35 2,890.90 2,890.97 0.0K
10:17 2,890.86 2,890.89 2,890.42 2,890.75 0.0K
10:18 2,890.87 2,890.92 2,889.83 2,889.83 0.0K
10:19 2,889.81 2,889.81 2,889.14 2,889.21 0.0K
10:20 2,889.27 2,889.27 2,888.12 2,888.16 0.0K
10:21 2,887.82 2,887.82 2,887.17 2,887.22 0.0K
10:22 2,887.18 2,887.18 2,885.05 2,885.05 0.0K
10:23 2,885.13 2,885.44 2,885.00 2,885.44 0.0K
10:24 2,885.41 2,886.23 2,885.41 2,886.14 0.0K
10:25 2,886.03 2,886.33 2,885.87 2,886.29 0.0K
10:26 2,886.34 2,886.34 2,885.66 2,886.15 0.0K
10:27 2,886.20 2,886.22 2,885.28 2,885.45 0.0K
10:28 2,885.46 2,885.98 2,884.29 2,884.39 0.0K
10:29 2,884.44 2,884.74 2,884.22 2,884.63 0.0K
10:30 2,884.64 2,887.02 2,884.64 2,887.01 0.0K
10:31 2,887.26 2,887.26 2,886.38 2,886.38 0.0K
10:32 2,886.36 2,886.36 2,885.13 2,885.63 0.0K
10:33 2,885.69 2,885.74 2,882.24 2,882.24 0.0K
10:34 2,882.12 2,883.01 2,882.12 2,882.49 0.0K
10:35 2,882.48 2,882.80 2,881.93 2,882.61 0.0K
10:36 2,882.74 2,882.83 2,881.89 2,882.07 0.0K
10:37 2,881.81 2,881.81 2,880.75 2,880.75 0.0K
10:38 2,880.81 2,881.54 2,880.81 2,881.53 0.0K
10:39 2,881.54 2,882.19 2,881.48 2,882.19 0.0K
10:40 2,882.24 2,883.19 2,882.24 2,882.74 0.0K
10:41 2,882.72 2,882.85 2,882.36 2,882.85 0.0K
10:42 2,882.81 2,882.86 2,882.52 2,882.64 0.0K
10:43 2,882.71 2,882.89 2,880.96 2,880.99 0.0K
10:44 2,880.95 2,881.06 2,879.92 2,880.01 0.0K
10:45 2,879.94 2,880.37 2,879.21 2,880.29 0.0K
10:46 2,880.33 2,880.84 2,880.26 2,880.68 0.0K
10:47 2,880.73 2,880.78 2,880.34 2,880.42 0.0K
10:48 2,880.30 2,880.75 2,879.72 2,880.48 0.0K
10:49 2,880.38 2,880.85 2,880.38 2,880.68 0.0K
10:50 2,880.52 2,880.55 2,878.81 2,879.18 0.0K
10:51 2,879.30 2,879.39 2,878.92 2,878.96 0.0K
10:52 2,878.91 2,879.00 2,878.72 2,878.88 0.0K
10:53 2,878.83 2,878.83 2,878.46 2,878.46 0.0K
10:54 2,878.30 2,878.40 2,878.07 2,878.16 0.0K
10:55 2,878.39 2,878.39 2,877.43 2,877.50 0.0K
10:56 2,877.47 2,877.47 2,875.15 2,875.17 0.0K
10:57 2,875.05 2,876.17 2,875.05 2,876.17 0.0K
10:58 2,876.33 2,876.64 2,875.96 2,876.59 0.0K
10:59 2,876.74 2,877.07 2,876.29 2,876.29 0.0K
11:00 2,876.22 2,877.09 2,876.12 2,877.09 0.0K
11:01 2,877.00 2,877.31 2,877.00 2,877.31 0.0K
11:02 2,877.24 2,877.24 2,876.81 2,876.87 0.0K
11:03 2,876.86 2,877.08 2,876.49 2,876.49 0.0K
11:04 2,876.40 2,876.46 2,876.09 2,876.14 0.0K
11:05 2,876.25 2,877.13 2,876.23 2,877.13 0.0K
11:06 2,877.44 2,877.69 2,877.14 2,877.22 0.0K
11:07 2,877.26 2,877.26 2,875.59 2,875.98 0.0K
11:08 2,875.96 2,877.00 2,875.96 2,876.84 0.0K
11:09 2,876.82 2,877.39 2,876.66 2,876.71 0.0K
11:10 2,876.71 2,876.71 2,875.62 2,875.85 0.0K
11:11 2,875.77 2,877.05 2,875.64 2,876.97 0.0K
11:12 2,876.88 2,877.17 2,876.73 2,876.98 0.0K
11:13 2,877.01 2,877.09 2,876.83 2,877.08 0.0K
11:14 2,877.04 2,877.13 2,876.84 2,876.84 0.0K
11:15 2,876.83 2,876.83 2,875.62 2,875.62 0.0K
11:16 2,875.33 2,875.33 2,875.07 2,875.07 0.0K
11:17 2,875.01 2,875.01 2,873.97 2,873.97 0.0K
11:18 2,873.90 2,874.06 2,873.58 2,874.06 0.0K
11:19 2,874.04 2,874.64 2,873.95 2,874.54 0.0K
11:20 2,874.58 2,874.79 2,874.43 2,874.44 0.0K
11:21 2,874.42 2,874.57 2,874.02 2,874.13 0.0K
11:22 2,874.08 2,874.44 2,874.08 2,874.44 0.0K
11:23 2,874.64 2,874.69 2,874.47 2,874.59 0.0K
11:24 2,874.66 2,875.41 2,874.46 2,875.41 0.0K
11:25 2,875.70 2,876.33 2,875.70 2,876.30 0.0K
11:26 2,876.47 2,876.85 2,876.34 2,876.56 0.0K
11:27 2,876.58 2,876.69 2,875.84 2,876.14 0.0K
11:28 2,876.25 2,876.46 2,876.05 2,876.15 0.0K
11:29 2,876.16 2,876.40 2,875.63 2,875.67 0.0K
11:30 2,875.73 2,876.71 2,875.65 2,876.71 0.0K
11:31 2,876.92 2,877.45 2,876.57 2,876.67 0.0K
11:32 2,876.64 2,876.99 2,876.63 2,876.72 0.0K
11:33 2,876.54 2,876.54 2,876.03 2,876.03 0.0K
11:34 2,875.99 2,876.07 2,875.76 2,875.76 0.0K
11:35 2,875.77 2,876.51 2,875.37 2,876.51 0.0K
11:36 2,876.54 2,877.21 2,876.54 2,877.21 0.0K
11:37 2,877.03 2,877.40 2,876.97 2,877.13 0.0K
11:38 2,877.16 2,877.16 2,877.00 2,877.04 0.0K
11:39 2,876.99 2,877.13 2,876.91 2,876.91 0.0K
11:40 2,877.02 2,877.02 2,876.91 2,876.99 0.0K
11:41 2,876.93 2,877.44 2,876.83 2,877.44 0.0K
11:42 2,877.67 2,877.88 2,877.53 2,877.84 0.0K
11:43 2,877.92 2,878.28 2,877.87 2,878.28 0.0K
11:44 2,878.29 2,879.01 2,878.29 2,879.01 0.0K
11:45 2,879.14 2,879.93 2,879.14 2,879.88 0.0K
11:46 2,879.86 2,880.43 2,879.86 2,880.43 0.0K
11:47 2,880.57 2,880.68 2,880.51 2,880.68 0.0K
11:48 2,880.66 2,880.90 2,880.61 2,880.80 0.0K
11:49 2,880.71 2,881.39 2,880.71 2,881.39 0.0K
11:50 2,881.43 2,881.92 2,881.43 2,881.80 0.0K
11:51 2,881.82 2,881.84 2,881.00 2,881.00 0.0K
11:52 2,880.95 2,881.07 2,880.74 2,881.07 0.0K
11:53 2,881.13 2,881.37 2,881.03 2,881.37 0.0K
11:54 2,881.43 2,881.50 2,881.26 2,881.27 0.0K
11:55 2,881.23 2,881.23 2,880.55 2,880.67 0.0K
11:56 2,880.63 2,880.96 2,880.57 2,880.96 0.0K
11:57 2,881.18 2,881.66 2,880.60 2,881.61 0.0K
11:58 2,881.62 2,882.14 2,881.62 2,881.81 0.0K
11:59 2,881.86 2,881.94 2,881.69 2,881.84 0.0K
12:00 2,881.66 2,881.66 2,881.43 2,881.43 0.0K
12:01 2,881.45 2,881.58 2,881.12 2,881.12 0.0K
12:02 2,881.18 2,881.18 2,879.76 2,879.76 0.0K
12:03 2,879.82 2,879.91 2,879.05 2,879.16 0.0K
12:04 2,879.07 2,879.07 2,878.72 2,878.79 0.0K
12:05 2,878.78 2,878.78 2,878.52 2,878.69 0.0K
12:06 2,878.20 2,878.42 2,878.16 2,878.29 0.0K
12:07 2,878.32 2,878.32 2,878.01 2,878.22 0.0K
12:08 2,878.30 2,878.90 2,878.30 2,878.90 0.0K
12:09 2,879.03 2,879.11 2,878.91 2,879.11 0.0K
12:10 2,879.15 2,879.18 2,878.78 2,878.83 0.0K
12:11 2,878.92 2,879.93 2,878.88 2,879.87 0.0K
12:12 2,879.95 2,880.17 2,879.95 2,879.99 0.0K
12:13 2,880.02 2,880.35 2,879.89 2,880.35 0.0K
12:14 2,880.30 2,880.39 2,880.18 2,880.20 0.0K
12:15 2,880.27 2,880.27 2,880.09 2,880.27 0.0K
12:16 2,880.24 2,880.49 2,879.39 2,879.41 0.0K
12:17 2,879.46 2,879.46 2,879.31 2,879.36 0.0K
12:18 2,879.42 2,879.52 2,879.00 2,879.00 0.0K
12:19 2,878.95 2,879.02 2,878.89 2,878.99 0.0K
12:20 2,879.00 2,879.00 2,877.42 2,877.42 0.0K
12:21 2,877.40 2,877.40 2,876.91 2,876.94 0.0K
12:22 2,876.95 2,877.29 2,876.95 2,877.22 0.0K
12:23 2,877.24 2,877.24 2,875.43 2,875.49 0.0K
12:24 2,875.55 2,875.93 2,875.42 2,875.77 0.0K
12:25 2,875.90 2,876.00 2,875.72 2,876.00 0.0K
12:26 2,876.05 2,876.90 2,875.88 2,876.90 0.0K
12:27 2,876.85 2,877.90 2,876.85 2,877.90 0.0K
12:28 2,877.91 2,878.07 2,877.83 2,878.02 0.0K
12:29 2,877.98 2,877.98 2,877.03 2,877.19 0.0K
12:30 2,877.22 2,877.36 2,877.22 2,877.35 0.0K
12:31 2,877.33 2,877.76 2,877.29 2,877.75 0.0K
12:32 2,877.80 2,877.80 2,877.55 2,877.72 0.0K
12:33 2,877.74 2,878.42 2,877.74 2,878.42 0.0K
12:34 2,878.40 2,878.40 2,878.07 2,878.22 0.0K
12:35 2,878.33 2,879.04 2,878.28 2,878.92 0.0K
12:36 2,878.97 2,879.30 2,878.49 2,878.55 0.0K
12:37 2,878.56 2,878.56 2,878.29 2,878.56 0.0K
12:38 2,878.54 2,878.56 2,878.38 2,878.51 0.0K
12:39 2,878.55 2,878.65 2,878.42 2,878.63 0.0K
12:40 2,878.58 2,878.60 2,878.43 2,878.44 0.0K
12:41 2,878.40 2,878.91 2,878.19 2,878.35 0.0K
12:42 2,878.59 2,879.24 2,878.59 2,879.24 0.0K
12:43 2,879.28 2,880.32 2,879.22 2,880.08 0.0K
12:44 2,880.10 2,880.36 2,880.10 2,880.25 0.0K
12:45 2,880.19 2,880.27 2,879.73 2,879.83 0.0K
12:46 2,879.79 2,879.83 2,879.10 2,879.11 0.0K
12:47 2,879.07 2,879.07 2,878.97 2,879.05 0.0K
12:48 2,878.77 2,878.99 2,878.69 2,878.95 0.0K
12:49 2,878.86 2,879.31 2,878.86 2,879.31 0.0K
12:50 2,879.25 2,879.48 2,879.08 2,879.48 0.0K
12:51 2,879.46 2,879.68 2,879.44 2,879.68 0.0K
12:52 2,879.73 2,880.37 2,879.73 2,880.31 0.0K
12:53 2,880.29 2,880.94 2,880.29 2,880.93 0.0K
12:54 2,880.88 2,881.21 2,880.88 2,881.21 0.0K
12:55 2,881.31 2,881.47 2,881.04 2,881.34 0.0K
12:56 2,881.32 2,881.55 2,881.24 2,881.48 0.0K
12:57 2,880.97 2,881.52 2,880.94 2,881.52 0.0K
12:58 2,881.51 2,881.71 2,881.20 2,881.55 0.0K
12:59 2,881.50 2,881.95 2,881.49 2,881.81 0.0K
13:00 2,881.91 2,882.18 2,881.91 2,882.05 0.0K
13:01 2,882.09 2,882.09 2,881.61 2,881.69 0.0K
13:02 2,881.64 2,881.64 2,881.06 2,881.13 0.0K
13:03 2,880.60 2,881.28 2,880.60 2,881.28 0.0K
13:04 2,881.24 2,881.50 2,881.16 2,881.36 0.0K
13:05 2,881.42 2,881.62 2,881.03 2,881.39 0.0K
13:06 2,881.07 2,881.54 2,881.02 2,881.48 0.0K
13:07 2,881.40 2,881.49 2,881.12 2,881.17 0.0K
13:08 2,881.18 2,881.66 2,881.16 2,881.66 0.0K
13:09 2,881.64 2,881.89 2,881.55 2,881.89 0.0K
13:10 2,881.98 2,881.98 2,881.31 2,881.51 0.0K
13:11 2,881.48 2,881.63 2,881.39 2,881.54 0.0K
13:12 2,881.53 2,882.00 2,881.52 2,881.88 0.0K
13:13 2,881.91 2,882.16 2,881.91 2,882.15 0.0K
13:14 2,882.10 2,882.32 2,881.94 2,881.94 0.0K
13:15 2,881.81 2,882.19 2,881.81 2,882.18 0.0K
13:16 2,882.23 2,882.37 2,882.08 2,882.08 0.0K
13:17 2,881.91 2,882.17 2,881.84 2,882.14 0.0K
13:18 2,882.16 2,882.82 2,881.72 2,881.89 0.0K
13:19 2,881.86 2,881.96 2,881.64 2,881.94 0.0K
13:20 2,882.00 2,882.24 2,881.68 2,882.24 0.0K
13:21 2,882.17 2,882.41 2,881.35 2,881.62 0.0K
13:22 2,881.04 2,881.72 2,881.04 2,881.72 0.0K
13:23 2,881.70 2,881.80 2,881.59 2,881.75 0.0K
13:24 2,881.64 2,881.70 2,881.57 2,881.69 0.0K
13:25 2,881.50 2,881.57 2,881.22 2,881.28 0.0K
13:26 2,881.28 2,881.28 2,880.49 2,880.49 0.0K
13:27 2,880.52 2,880.53 2,880.30 2,880.50 0.0K
13:28 2,880.45 2,880.53 2,880.06 2,880.44 0.0K
13:29 2,880.45 2,880.60 2,880.17 2,880.17 0.0K
13:30 2,880.04 2,880.08 2,879.31 2,880.01 0.0K
13:31 2,880.02 2,880.42 2,879.91 2,880.41 0.0K
13:32 2,880.40 2,880.59 2,879.95 2,879.96 0.0K
13:33 2,880.03 2,880.15 2,879.88 2,880.00 0.0K
13:34 2,880.05 2,880.13 2,880.01 2,880.01 0.0K
13:35 2,880.11 2,880.81 2,880.09 2,880.81 0.0K
13:36 2,880.86 2,881.35 2,880.83 2,881.35 0.0K
13:37 2,881.40 2,881.49 2,880.78 2,880.91 0.0K
13:38 2,880.96 2,881.06 2,880.89 2,881.06 0.0K
13:39 2,881.22 2,881.34 2,880.88 2,881.25 0.0K
13:40 2,881.23 2,882.06 2,881.23 2,882.06 0.0K
13:41 2,882.11 2,882.11 2,881.75 2,881.97 0.0K
13:42 2,881.98 2,881.98 2,881.43 2,881.43 0.0K
13:43 2,881.33 2,881.36 2,881.14 2,881.21 0.0K
13:44 2,881.30 2,881.76 2,881.17 2,881.75 0.0K
13:45 2,881.61 2,881.67 2,881.10 2,881.10 0.0K
13:46 2,880.67 2,880.77 2,880.58 2,880.67 0.0K
13:47 2,880.70 2,880.90 2,880.58 2,880.86 0.0K
13:48 2,880.96 2,881.13 2,880.90 2,880.95 0.0K
13:49 2,880.99 2,881.23 2,880.97 2,881.17 0.0K
13:50 2,881.25 2,881.34 2,881.08 2,881.34 0.0K
13:51 2,881.28 2,881.37 2,880.86 2,880.86 0.0K
13:52 2,880.66 2,880.66 2,880.50 2,880.51 0.0K
13:53 2,880.57 2,880.57 2,880.36 2,880.36 0.0K
13:54 2,880.19 2,880.25 2,879.90 2,879.90 0.0K
13:55 2,879.91 2,880.09 2,879.82 2,879.97 0.0K
13:56 2,879.92 2,880.17 2,879.87 2,880.03 0.0K
13:57 2,880.07 2,880.12 2,880.02 2,880.09 0.0K
13:58 2,880.04 2,880.04 2,879.75 2,880.04 0.0K
13:59 2,880.05 2,880.08 2,879.34 2,879.34 0.0K
14:00 2,879.43 2,879.50 2,878.97 2,879.00 0.0K
14:01 2,879.07 2,879.49 2,879.07 2,879.41 0.0K
14:02 2,879.54 2,879.81 2,879.54 2,879.81 0.0K
14:03 2,879.90 2,880.24 2,879.90 2,880.16 0.0K
14:04 2,880.10 2,880.25 2,880.10 2,880.25 0.0K
14:05 2,880.28 2,880.47 2,879.49 2,879.51 0.0K
14:06 2,879.60 2,879.60 2,879.06 2,879.15 0.0K
14:07 2,879.12 2,879.45 2,879.12 2,879.30 0.0K
14:08 2,879.39 2,879.65 2,879.39 2,879.61 0.0K
14:09 2,879.53 2,879.53 2,878.57 2,878.66 0.0K
14:10 2,878.60 2,878.79 2,878.55 2,878.72 0.0K
14:11 2,878.68 2,878.93 2,878.68 2,878.68 0.0K
14:12 2,878.57 2,878.74 2,878.25 2,878.41 0.0K
14:13 2,878.24 2,878.81 2,878.09 2,878.68 0.0K
14:14 2,878.63 2,878.98 2,878.59 2,878.92 0.0K
14:15 2,879.06 2,879.12 2,878.40 2,878.73 0.0K
14:16 2,878.91 2,879.23 2,878.84 2,879.10 0.0K
14:17 2,879.22 2,879.70 2,879.22 2,879.70 0.0K
14:18 2,879.72 2,880.13 2,879.72 2,880.10 0.0K
14:19 2,880.07 2,880.07 2,879.26 2,879.26 0.0K
14:20 2,879.35 2,879.98 2,879.35 2,879.98 0.0K
14:21 2,880.03 2,880.42 2,880.03 2,880.42 0.0K
14:22 2,880.65 2,880.99 2,880.64 2,880.99 0.0K
14:23 2,880.98 2,881.82 2,880.98 2,881.72 0.0K
14:24 2,881.54 2,881.89 2,881.54 2,881.84 0.0K
14:25 2,881.93 2,882.28 2,881.93 2,882.27 0.0K
14:26 2,881.52 2,881.60 2,881.24 2,881.29 0.0K
14:27 2,881.33 2,881.34 2,881.27 2,881.32 0.0K
14:28 2,881.32 2,881.45 2,881.23 2,881.45 0.0K
14:29 2,881.35 2,881.60 2,881.33 2,881.55 0.0K
14:30 2,881.58 2,888.59 2,881.58 2,886.53 0.0K
14:31 2,886.30 2,886.51 2,883.82 2,883.82 0.0K
14:32 2,883.77 2,883.77 2,882.70 2,882.74 0.0K
14:33 2,882.83 2,884.26 2,882.83 2,883.99 0.0K
14:34 2,884.02 2,884.59 2,883.98 2,884.25 0.0K
14:35 2,884.19 2,884.36 2,883.77 2,884.36 0.0K
14:36 2,884.30 2,884.52 2,883.80 2,884.52 0.0K
14:37 2,884.51 2,884.85 2,884.38 2,884.48 0.0K
14:38 2,884.55 2,885.66 2,884.55 2,885.66 0.0K
14:39 2,886.03 2,886.47 2,886.01 2,886.02 0.0K
14:40 2,885.30 2,885.73 2,885.27 2,885.63 0.0K
14:41 2,885.55 2,886.18 2,885.27 2,885.82 0.0K
14:42 2,885.95 2,886.95 2,885.95 2,886.95 0.0K
14:43 2,887.04 2,887.04 2,886.70 2,886.83 0.0K
14:44 2,886.86 2,887.29 2,886.86 2,887.29 0.0K
14:45 2,887.27 2,887.53 2,886.79 2,886.79 0.0K
14:46 2,886.88 2,887.26 2,886.83 2,887.25 0.0K
14:47 2,887.25 2,888.18 2,886.98 2,887.50 0.0K
14:48 2,887.54 2,888.84 2,887.50 2,888.78 0.0K
14:49 2,888.78 2,888.98 2,888.17 2,888.17 0.0K
14:50 2,888.16 2,888.16 2,887.65 2,887.79 0.0K
14:51 2,887.74 2,887.92 2,886.65 2,886.65 0.0K
14:52 2,886.62 2,886.74 2,886.07 2,886.12 0.0K
14:53 2,886.11 2,886.11 2,885.54 2,885.70 0.0K
14:54 2,885.65 2,886.11 2,885.62 2,886.11 0.0K
14:55 2,886.07 2,886.07 2,884.87 2,884.88 0.0K
14:56 2,884.83 2,885.15 2,884.51 2,884.53 0.0K
14:57 2,884.51 2,884.77 2,884.40 2,884.40 0.0K
14:58 2,884.38 2,885.34 2,884.38 2,884.75 0.0K
14:59 2,884.86 2,884.90 2,884.63 2,884.71 0.0K
15:00 2,884.76 2,884.91 2,884.17 2,884.35 0.0K
15:01 2,884.29 2,884.29 2,883.48 2,883.59 0.0K
15:02 2,883.33 2,883.47 2,883.27 2,883.30 0.0K
15:03 2,883.25 2,883.55 2,882.18 2,882.18 0.0K
15:04 2,882.14 2,882.14 2,880.98 2,881.26 0.0K
15:05 2,881.43 2,881.43 2,880.78 2,880.93 0.0K
15:06 2,880.98 2,881.01 2,880.68 2,880.93 0.0K
15:07 2,880.87 2,881.51 2,880.63 2,881.44 0.0K
15:08 2,881.38 2,881.38 2,880.17 2,880.17 0.0K
15:09 2,880.16 2,881.30 2,880.07 2,881.30 0.0K
15:10 2,881.37 2,881.70 2,881.32 2,881.32 0.0K
15:11 2,881.41 2,882.66 2,881.41 2,882.56 0.0K
15:12 2,881.97 2,882.17 2,881.84 2,882.01 0.0K
15:13 2,882.23 2,882.68 2,882.23 2,882.60 0.0K
15:14 2,882.77 2,882.92 2,882.68 2,882.92 0.0K
15:15 2,882.86 2,883.27 2,882.86 2,883.19 0.0K
15:16 2,883.28 2,883.63 2,883.23 2,883.56 0.0K
15:17 2,883.53 2,883.53 2,883.12 2,883.50 0.0K
15:18 2,883.52 2,883.53 2,882.39 2,882.39 0.0K
15:19 2,882.30 2,883.13 2,882.30 2,882.77 0.0K
15:20 2,882.78 2,882.78 2,882.42 2,882.42 0.0K
15:21 2,882.38 2,882.38 2,881.70 2,881.70 0.0K
15:22 2,881.51 2,881.55 2,879.84 2,879.84 0.0K
15:23 2,879.76 2,879.79 2,879.28 2,879.33 0.0K
15:24 2,879.31 2,879.36 2,878.95 2,878.95 0.0K
15:25 2,878.95 2,878.95 2,877.85 2,877.89 0.0K
15:26 2,877.92 2,878.38 2,877.85 2,878.38 0.0K
15:27 2,878.32 2,878.47 2,878.32 2,878.33 0.0K
15:28 2,878.37 2,878.37 2,876.66 2,876.66 0.0K
15:29 2,876.74 2,877.00 2,876.53 2,877.00 0.0K
15:30 2,876.54 2,877.54 2,875.59 2,877.54 0.0K
15:31 2,877.60 2,878.25 2,877.60 2,878.24 0.0K
15:32 2,878.45 2,879.09 2,878.08 2,879.09 0.0K
15:33 2,879.03 2,879.60 2,879.03 2,879.16 0.0K
15:34 2,879.11 2,880.10 2,878.63 2,878.63 0.0K
15:35 2,878.81 2,879.32 2,878.81 2,879.29 0.0K
15:36 2,879.51 2,879.79 2,878.65 2,878.77 0.0K
15:37 2,878.75 2,878.91 2,878.13 2,878.74 0.0K
15:38 2,878.87 2,879.34 2,878.87 2,879.20 0.0K
15:39 2,879.31 2,879.42 2,878.46 2,878.46 0.0K
15:40 2,878.49 2,878.62 2,878.31 2,878.44 0.0K
15:41 2,878.33 2,878.49 2,877.82 2,877.82 0.0K
15:42 2,877.86 2,879.42 2,877.86 2,879.42 0.0K
15:43 2,879.45 2,879.75 2,878.70 2,878.70 0.0K
15:44 2,878.66 2,878.80 2,878.10 2,878.12 0.0K
15:45 2,878.28 2,878.98 2,878.28 2,878.98 0.0K
15:46 2,878.95 2,879.09 2,878.71 2,879.03 0.0K
15:47 2,879.08 2,879.08 2,877.06 2,877.19 0.0K
15:48 2,877.22 2,879.20 2,877.16 2,879.20 0.0K
15:49 2,879.26 2,880.10 2,878.82 2,880.10 0.0K
15:50 2,880.24 2,880.24 2,879.47 2,879.85 0.0K
15:51 2,879.79 2,879.79 2,878.60 2,878.72 0.0K
15:52 2,878.34 2,879.08 2,878.14 2,878.53 0.0K
15:53 2,878.44 2,878.45 2,878.17 2,878.17 0.0K
15:54 2,878.15 2,878.15 2,876.86 2,876.86 0.0K
15:55 2,876.95 2,877.05 2,875.99 2,876.18 0.0K
15:56 2,876.37 2,877.77 2,876.37 2,877.77 0.0K
15:57 2,877.73 2,877.73 2,876.93 2,876.97 0.0K
15:58 2,876.94 2,877.22 2,876.91 2,876.94 0.0K
15:59 2,876.95 2,876.95 2,876.49 2,876.55 0.0K
16:00 2,876.49 2,876.52 2,875.14 2,875.17 0.0K
16:01 2,875.08 2,875.50 2,874.79 2,875.25 0.0K
16:02 2,875.26 2,875.26 2,874.38 2,874.52 0.0K
16:03 2,874.49 2,874.59 2,873.87 2,874.45 0.0K
16:04 2,874.48 2,875.19 2,873.74 2,875.11 0.0K
16:05 2,875.20 2,875.56 2,875.13 2,875.13 0.0K
16:06 2,875.16 2,875.31 2,874.95 2,875.31 0.0K
16:07 2,875.34 2,876.34 2,874.90 2,876.34 0.0K
16:08 2,876.40 2,877.53 2,876.40 2,877.53 0.0K
16:09 2,877.56 2,877.77 2,876.93 2,876.99 0.0K
16:10 2,877.02 2,877.29 2,876.00 2,876.00 0.0K
16:11 2,876.03 2,876.40 2,875.91 2,875.94 0.0K
16:12 2,875.85 2,876.96 2,875.85 2,876.78 0.0K
16:13 2,876.69 2,876.69 2,875.96 2,876.61 0.0K
16:14 2,876.56 2,876.88 2,876.51 2,876.88 0.0K
16:15 2,876.90 2,877.14 2,876.86 2,877.06 0.0K
16:16 2,877.02 2,877.08 2,876.49 2,876.54 0.0K
16:17 2,876.50 2,876.50 2,874.84 2,874.84 0.0K
16:18 2,874.67 2,874.67 2,871.62 2,871.71 0.0K
16:19 2,871.66 2,872.67 2,871.64 2,872.67 0.0K
16:20 2,872.73 2,872.99 2,871.95 2,872.01 0.0K
16:21 2,872.04 2,872.17 2,871.67 2,871.71 0.0K
16:22 2,871.57 2,872.12 2,870.88 2,872.08 0.0K
16:23 2,871.92 2,873.49 2,871.92 2,873.49 0.0K
16:24 2,873.55 2,873.91 2,873.46 2,873.91 0.0K
16:25 2,875.62 2,875.74 2,874.43 2,874.54 0.0K
16:26 2,874.59 2,875.31 2,874.59 2,875.31 0.0K
16:27 2,875.25 2,875.25 2,874.94 2,875.06 0.0K
16:28 2,875.25 2,875.25 2,874.77 2,874.85 0.0K
16:29 2,874.95 2,875.17 2,874.88 2,875.16 0.0K
16:30 2,875.19 2,876.07 2,875.19 2,876.07 0.0K
16:31 2,876.08 2,876.08 2,875.07 2,875.17 0.0K
16:32 2,875.23 2,875.28 2,874.73 2,874.73 0.0K
16:33 2,874.72 2,875.02 2,873.98 2,874.47 0.0K
16:34 2,874.51 2,874.57 2,874.17 2,874.34 0.0K
16:35 2,874.32 2,875.22 2,874.26 2,875.10 0.0K
16:36 2,874.99 2,875.08 2,874.36 2,875.08 0.0K
16:37 2,875.16 2,875.68 2,875.16 2,875.58 0.0K
16:38 2,875.60 2,875.91 2,875.54 2,875.69 0.0K
16:39 2,875.74 2,876.51 2,875.74 2,876.07 0.0K
16:40 2,876.13 2,877.55 2,876.13 2,877.47 0.0K
16:41 2,877.53 2,878.41 2,877.50 2,878.36 0.0K
16:42 2,878.35 2,878.71 2,878.35 2,878.71 0.0K
16:43 2,878.62 2,878.79 2,878.58 2,878.58 0.0K
16:44 2,878.37 2,878.38 2,876.63 2,876.63 0.0K
16:45 2,876.13 2,876.19 2,875.65 2,875.65 0.0K
16:46 2,875.61 2,876.52 2,875.61 2,876.47 0.0K
16:47 2,876.36 2,876.56 2,876.20 2,876.50 0.0K
16:48 2,876.46 2,876.46 2,876.05 2,876.24 0.0K
16:49 2,876.18 2,876.22 2,875.32 2,875.40 0.0K
16:50 2,875.45 2,875.45 2,875.24 2,875.24 0.0K
16:51 2,875.29 2,875.62 2,875.06 2,875.30 0.0K
16:52 2,875.31 2,875.60 2,875.09 2,875.60 0.0K
16:53 2,875.61 2,876.70 2,875.61 2,875.95 0.0K
16:54 2,875.85 2,875.85 2,875.15 2,875.18 0.0K
16:55 2,875.01 2,875.36 2,874.78 2,875.32 0.0K
16:56 2,875.29 2,875.39 2,875.15 2,875.27 0.0K
16:57 2,875.32 2,875.83 2,875.32 2,875.66 0.0K
16:58 2,875.65 2,875.77 2,875.47 2,875.77 0.0K
16:59 2,875.76 2,875.78 2,875.46 2,875.65 0.0K
17:00 2,875.63 2,875.95 2,875.54 2,875.81 0.0K
17:01 2,875.89 2,876.59 2,875.89 2,876.57 0.0K
17:02 2,876.61 2,876.67 2,875.61 2,875.68 0.0K
17:03 2,875.67 2,875.67 2,874.26 2,874.26 0.0K
17:04 2,874.24 2,874.62 2,873.81 2,874.62 0.0K
17:05 2,874.54 2,876.32 2,874.54 2,876.31 0.0K
17:06 2,876.46 2,876.56 2,875.24 2,875.24 0.0K
17:07 2,875.21 2,875.23 2,875.06 2,875.06 0.0K
17:08 2,875.17 2,875.20 2,874.14 2,874.18 0.0K
17:09 2,874.11 2,874.25 2,873.38 2,873.86 0.0K
17:10 2,873.93 2,873.97 2,872.75 2,872.90 0.0K
17:11 2,872.96 2,872.97 2,872.39 2,872.89 0.0K
17:12 2,872.92 2,873.54 2,872.92 2,873.31 0.0K
17:13 2,873.28 2,873.34 2,872.89 2,872.89 0.0K
17:14 2,872.95 2,873.01 2,872.62 2,872.69 0.0K
17:15 2,872.71 2,872.77 2,872.53 2,872.60 0.0K
17:16 2,872.54 2,872.54 2,870.79 2,870.79 0.0K
17:17 2,870.77 2,870.77 2,870.31 2,870.49 0.0K
17:18 2,870.52 2,870.52 2,869.92 2,869.97 0.0K
17:19 2,870.01 2,870.24 2,869.81 2,870.16 0.0K
17:20 2,870.24 2,870.76 2,870.24 2,870.55 0.0K
17:21 2,870.46 2,871.11 2,870.23 2,871.09 0.0K
17:22 2,871.20 2,871.20 2,870.86 2,870.90 0.0K
17:23 2,870.86 2,871.68 2,870.77 2,871.68 0.0K
17:24 2,871.81 2,872.83 2,871.71 2,872.83 0.0K
17:25 2,872.68 2,872.68 2,872.68 2,872.68 0.0K
17:29 2,872.64 2,872.64 2,871.63 2,871.64 0.0K
17:30 2,871.64 2,871.64 2,871.64 2,871.64 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar