OMX Stockholm Large Cap GI (OMXSLCGI)

OMXSLCGI
🏛️ Schweden →
524.43
Letzte Aktualisierung: 2025-09-28
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:01 523.32 523.32 523.32 523.32 0.0K
09:02 522.98 522.98 522.98 522.98 0.0K
09:03 523.00 523.00 523.00 523.00 0.0K
09:04 522.64 522.64 522.64 522.64 0.0K
09:05 522.87 522.87 522.87 522.87 0.0K
09:06 523.15 523.15 523.15 523.15 0.0K
09:07 523.58 523.58 523.58 523.58 0.0K
09:08 523.37 523.37 523.37 523.37 0.0K
09:09 522.92 522.92 522.92 522.92 0.0K
09:10 522.95 522.95 522.95 522.95 0.0K
09:11 522.67 522.67 522.67 522.67 0.0K
09:12 522.91 522.91 522.91 522.91 0.0K
09:13 522.79 522.79 522.79 522.79 0.0K
09:14 522.83 522.83 522.83 522.83 0.0K
09:15 522.66 522.66 522.66 522.66 0.0K
09:16 522.21 522.21 522.21 522.21 0.0K
09:17 522.17 522.17 522.17 522.17 0.0K
09:18 522.43 522.43 522.43 522.43 0.0K
09:19 522.22 522.22 522.22 522.22 0.0K
09:20 522.24 522.24 522.24 522.24 0.0K
09:21 522.16 522.16 522.16 522.16 0.0K
09:22 522.43 522.43 522.43 522.43 0.0K
09:23 522.65 522.65 522.65 522.65 0.0K
09:24 522.64 522.64 522.64 522.64 0.0K
09:25 522.75 522.75 522.75 522.75 0.0K
09:26 522.90 522.90 522.90 522.90 0.0K
09:27 523.01 523.01 523.01 523.01 0.0K
09:28 523.22 523.22 523.22 523.22 0.0K
09:29 523.30 523.30 523.30 523.30 0.0K
09:30 523.32 523.32 523.32 523.32 0.0K
09:31 523.23 523.23 523.23 523.23 0.0K
09:32 523.05 523.05 523.05 523.05 0.0K
09:33 523.20 523.20 523.20 523.20 0.0K
09:34 523.30 523.30 523.30 523.30 0.0K
09:35 523.08 523.08 523.08 523.08 0.0K
09:36 522.95 522.95 522.95 522.95 0.0K
09:37 522.77 522.77 522.77 522.77 0.0K
09:38 522.77 522.77 522.77 522.77 0.0K
09:39 522.88 522.88 522.88 522.88 0.0K
09:40 522.84 522.84 522.84 522.84 0.0K
09:41 523.00 523.00 523.00 523.00 0.0K
09:42 523.06 523.06 523.06 523.06 0.0K
09:43 523.00 523.00 523.00 523.00 0.0K
09:44 523.13 523.13 523.13 523.13 0.0K
09:45 523.22 523.22 523.22 523.22 0.0K
09:46 523.21 523.21 523.21 523.21 0.0K
09:47 523.34 523.34 523.34 523.34 0.0K
09:48 523.36 523.36 523.36 523.36 0.0K
09:49 523.44 523.44 523.44 523.44 0.0K
09:50 523.59 523.59 523.59 523.59 0.0K
09:51 523.62 523.62 523.62 523.62 0.0K
09:52 523.53 523.53 523.53 523.53 0.0K
09:53 523.36 523.36 523.36 523.36 0.0K
09:54 523.31 523.31 523.31 523.31 0.0K
09:55 523.29 523.29 523.29 523.29 0.0K
09:56 523.04 523.04 523.04 523.04 0.0K
09:57 522.92 522.92 522.92 522.92 0.0K
09:58 522.91 522.91 522.91 522.91 0.0K
09:59 522.98 522.98 522.98 522.98 0.0K
10:00 522.73 522.73 522.73 522.73 0.0K
10:01 522.76 522.76 522.76 522.76 0.0K
10:02 522.72 522.72 522.72 522.72 0.0K
10:03 522.62 522.62 522.62 522.62 0.0K
10:04 522.82 522.82 522.82 522.82 0.0K
10:05 522.82 522.82 522.82 522.82 0.0K
10:06 522.89 522.89 522.89 522.89 0.0K
10:07 523.02 523.02 523.02 523.02 0.0K
10:08 523.18 523.18 523.18 523.18 0.0K
10:09 523.27 523.27 523.27 523.27 0.0K
10:10 523.27 523.27 523.27 523.27 0.0K
10:11 523.28 523.28 523.28 523.28 0.0K
10:12 523.11 523.11 523.11 523.11 0.0K
10:13 523.07 523.07 523.07 523.07 0.0K
10:14 523.26 523.26 523.26 523.26 0.0K
10:15 523.43 523.43 523.43 523.43 0.0K
10:16 523.42 523.42 523.42 523.42 0.0K
10:17 523.32 523.32 523.32 523.32 0.0K
10:18 523.22 523.22 523.22 523.22 0.0K
10:19 523.21 523.21 523.21 523.21 0.0K
10:20 523.14 523.14 523.14 523.14 0.0K
10:21 523.08 523.08 523.08 523.08 0.0K
10:22 523.09 523.09 523.09 523.09 0.0K
10:23 523.09 523.09 523.09 523.09 0.0K
10:24 522.93 522.93 522.93 522.93 0.0K
10:25 522.78 522.78 522.78 522.78 0.0K
10:26 522.80 522.80 522.80 522.80 0.0K
10:27 522.76 522.76 522.76 522.76 0.0K
10:28 522.64 522.64 522.64 522.64 0.0K
10:29 522.71 522.71 522.71 522.71 0.0K
10:30 522.63 522.63 522.63 522.63 0.0K
10:31 522.58 522.58 522.58 522.58 0.0K
10:32 522.35 522.35 522.35 522.35 0.0K
10:33 522.48 522.48 522.48 522.48 0.0K
10:34 522.58 522.58 522.58 522.58 0.0K
10:35 522.63 522.63 522.63 522.63 0.0K
10:36 522.68 522.68 522.68 522.68 0.0K
10:37 522.79 522.79 522.79 522.79 0.0K
10:38 522.76 522.76 522.76 522.76 0.0K
10:39 522.63 522.63 522.63 522.63 0.0K
10:40 522.56 522.56 522.56 522.56 0.0K
10:41 522.31 522.31 522.31 522.31 0.0K
10:42 522.24 522.24 522.24 522.24 0.0K
10:43 522.11 522.11 522.11 522.11 0.0K
10:44 522.06 522.06 522.06 522.06 0.0K
10:45 521.89 521.89 521.89 521.89 0.0K
10:46 521.79 521.79 521.79 521.79 0.0K
10:47 521.43 521.43 521.43 521.43 0.0K
10:48 521.26 521.26 521.26 521.26 0.0K
10:49 521.14 521.14 521.14 521.14 0.0K
10:50 521.20 521.20 521.20 521.20 0.0K
10:51 521.11 521.11 521.11 521.11 0.0K
10:52 521.37 521.37 521.37 521.37 0.0K
10:53 521.45 521.45 521.45 521.45 0.0K
10:54 521.49 521.49 521.49 521.49 0.0K
10:55 521.51 521.51 521.51 521.51 0.0K
10:56 521.44 521.44 521.44 521.44 0.0K
10:57 521.36 521.36 521.36 521.36 0.0K
10:58 521.39 521.39 521.39 521.39 0.0K
10:59 521.18 521.18 521.18 521.18 0.0K
11:00 521.09 521.09 521.09 521.09 0.0K
11:01 520.97 520.97 520.97 520.97 0.0K
11:02 520.64 520.64 520.64 520.64 0.0K
11:03 520.70 520.70 520.70 520.70 0.0K
11:04 520.78 520.78 520.78 520.78 0.0K
11:05 521.01 521.01 521.01 521.01 0.0K
11:06 521.10 521.10 521.10 521.10 0.0K
11:07 521.22 521.22 521.22 521.22 0.0K
11:08 521.28 521.28 521.28 521.28 0.0K
11:09 521.38 521.38 521.38 521.38 0.0K
11:10 521.24 521.24 521.24 521.24 0.0K
11:11 521.27 521.27 521.27 521.27 0.0K
11:12 521.35 521.35 521.35 521.35 0.0K
11:13 521.33 521.33 521.33 521.33 0.0K
11:14 521.27 521.27 521.27 521.27 0.0K
11:15 521.34 521.34 521.34 521.34 0.0K
11:16 521.18 521.18 521.18 521.18 0.0K
11:17 521.10 521.10 521.10 521.10 0.0K
11:18 521.17 521.17 521.17 521.17 0.0K
11:19 521.12 521.12 521.12 521.12 0.0K
11:20 521.11 521.11 521.11 521.11 0.0K
11:21 521.08 521.08 521.08 521.08 0.0K
11:22 521.04 521.04 521.04 521.04 0.0K
11:23 521.13 521.13 521.13 521.13 0.0K
11:24 521.12 521.12 521.12 521.12 0.0K
11:25 521.08 521.08 521.08 521.08 0.0K
11:26 521.12 521.12 521.12 521.12 0.0K
11:27 521.17 521.17 521.17 521.17 0.0K
11:28 521.24 521.24 521.24 521.24 0.0K
11:29 521.23 521.23 521.23 521.23 0.0K
11:30 521.23 521.23 521.23 521.23 0.0K
11:31 521.37 521.37 521.37 521.37 0.0K
11:32 521.53 521.53 521.53 521.53 0.0K
11:33 521.61 521.61 521.61 521.61 0.0K
11:34 521.64 521.64 521.64 521.64 0.0K
11:35 521.64 521.64 521.64 521.64 0.0K
11:36 521.77 521.77 521.77 521.77 0.0K
11:37 521.80 521.80 521.80 521.80 0.0K
11:38 521.95 521.95 521.95 521.95 0.0K
11:39 522.02 522.02 522.02 522.02 0.0K
11:40 521.97 521.97 521.97 521.97 0.0K
11:41 521.68 521.68 521.68 521.68 0.0K
11:42 521.56 521.56 521.56 521.56 0.0K
11:43 521.65 521.65 521.65 521.65 0.0K
11:44 521.68 521.68 521.68 521.68 0.0K
11:45 521.71 521.71 521.71 521.71 0.0K
11:46 521.74 521.74 521.74 521.74 0.0K
11:47 521.80 521.80 521.80 521.80 0.0K
11:48 521.89 521.89 521.89 521.89 0.0K
11:49 521.83 521.83 521.83 521.83 0.0K
11:50 521.75 521.75 521.75 521.75 0.0K
11:51 521.66 521.66 521.66 521.66 0.0K
11:52 521.65 521.65 521.65 521.65 0.0K
11:53 521.69 521.69 521.69 521.69 0.0K
11:54 521.72 521.72 521.72 521.72 0.0K
11:55 521.67 521.67 521.67 521.67 0.0K
11:56 521.70 521.70 521.70 521.70 0.0K
11:57 521.67 521.67 521.67 521.67 0.0K
11:58 521.73 521.73 521.73 521.73 0.0K
11:59 521.79 521.79 521.79 521.79 0.0K
12:00 521.79 521.79 521.79 521.79 0.0K
12:01 521.83 521.83 521.83 521.83 0.0K
12:02 522.01 522.01 522.01 522.01 0.0K
12:03 521.84 521.84 521.84 521.84 0.0K
12:04 521.70 521.70 521.70 521.70 0.0K
12:05 521.57 521.57 521.57 521.57 0.0K
12:06 521.50 521.50 521.50 521.50 0.0K
12:07 521.49 521.49 521.49 521.49 0.0K
12:08 521.51 521.51 521.51 521.51 0.0K
12:09 521.53 521.53 521.53 521.53 0.0K
12:10 521.56 521.56 521.56 521.56 0.0K
12:11 521.78 521.78 521.78 521.78 0.0K
12:12 521.89 521.89 521.89 521.89 0.0K
12:13 521.99 521.99 521.99 521.99 0.0K
12:14 521.99 521.99 521.99 521.99 0.0K
12:15 522.05 522.05 522.05 522.05 0.0K
12:16 522.09 522.09 522.09 522.09 0.0K
12:17 522.05 522.05 522.05 522.05 0.0K
12:18 521.92 521.92 521.92 521.92 0.0K
12:19 521.81 521.81 521.81 521.81 0.0K
12:20 521.85 521.85 521.85 521.85 0.0K
12:21 521.88 521.88 521.88 521.88 0.0K
12:22 521.74 521.74 521.74 521.74 0.0K
12:23 521.80 521.80 521.80 521.80 0.0K
12:24 521.83 521.83 521.83 521.83 0.0K
12:25 521.77 521.77 521.77 521.77 0.0K
12:26 521.81 521.81 521.81 521.81 0.0K
12:27 521.85 521.85 521.85 521.85 0.0K
12:28 521.82 521.82 521.82 521.82 0.0K
12:29 521.82 521.82 521.82 521.82 0.0K
12:30 521.83 521.83 521.83 521.83 0.0K
12:31 521.92 521.92 521.92 521.92 0.0K
12:32 521.84 521.84 521.84 521.84 0.0K
12:33 521.81 521.81 521.81 521.81 0.0K
12:34 521.84 521.84 521.84 521.84 0.0K
12:35 521.90 521.90 521.90 521.90 0.0K
12:36 521.91 521.91 521.91 521.91 0.0K
12:37 521.93 521.93 521.93 521.93 0.0K
12:38 521.77 521.77 521.77 521.77 0.0K
12:39 521.75 521.75 521.75 521.75 0.0K
12:40 521.67 521.67 521.67 521.67 0.0K
12:41 521.71 521.71 521.71 521.71 0.0K
12:42 521.72 521.72 521.72 521.72 0.0K
12:43 521.54 521.54 521.54 521.54 0.0K
12:44 521.58 521.58 521.58 521.58 0.0K
12:45 521.60 521.60 521.60 521.60 0.0K
12:46 521.58 521.58 521.58 521.58 0.0K
12:47 521.60 521.60 521.60 521.60 0.0K
12:48 521.47 521.47 521.47 521.47 0.0K
12:49 521.49 521.49 521.49 521.49 0.0K
12:50 521.48 521.48 521.48 521.48 0.0K
12:51 521.54 521.54 521.54 521.54 0.0K
12:52 521.58 521.58 521.58 521.58 0.0K
12:53 521.60 521.60 521.60 521.60 0.0K
12:54 521.63 521.63 521.63 521.63 0.0K
12:55 521.67 521.67 521.67 521.67 0.0K
12:56 521.78 521.78 521.78 521.78 0.0K
12:57 521.82 521.82 521.82 521.82 0.0K
12:58 521.80 521.80 521.80 521.80 0.0K
12:59 521.81 521.81 521.81 521.81 0.0K
13:00 521.79 521.79 521.79 521.79 0.0K
13:01 521.85 521.85 521.85 521.85 0.0K
13:02 521.87 521.87 521.87 521.87 0.0K
13:03 521.94 521.94 521.94 521.94 0.0K
13:04 521.91 521.91 521.91 521.91 0.0K
13:05 521.96 521.96 521.96 521.96 0.0K
13:06 521.88 521.88 521.88 521.88 0.0K
13:07 521.88 521.88 521.88 521.88 0.0K
13:08 521.91 521.91 521.91 521.91 0.0K
13:09 521.84 521.84 521.84 521.84 0.0K
13:10 521.92 521.92 521.92 521.92 0.0K
13:11 521.98 521.98 521.98 521.98 0.0K
13:12 522.10 522.10 522.10 522.10 0.0K
13:13 522.02 522.02 522.02 522.02 0.0K
13:14 522.03 522.03 522.03 522.03 0.0K
13:15 522.10 522.10 522.10 522.10 0.0K
13:16 522.13 522.13 522.13 522.13 0.0K
13:17 522.14 522.14 522.14 522.14 0.0K
13:18 522.10 522.10 522.10 522.10 0.0K
13:19 522.17 522.17 522.17 522.17 0.0K
13:20 522.27 522.27 522.27 522.27 0.0K
13:21 522.43 522.43 522.43 522.43 0.0K
13:22 522.43 522.43 522.43 522.43 0.0K
13:23 522.48 522.48 522.48 522.48 0.0K
13:24 522.48 522.48 522.48 522.48 0.0K
13:25 522.49 522.49 522.49 522.49 0.0K
13:26 522.47 522.47 522.47 522.47 0.0K
13:27 522.48 522.48 522.48 522.48 0.0K
13:28 522.58 522.58 522.58 522.58 0.0K
13:29 522.58 522.58 522.58 522.58 0.0K
13:30 522.67 522.67 522.67 522.67 0.0K
13:31 522.77 522.77 522.77 522.77 0.0K
13:32 522.77 522.77 522.77 522.77 0.0K
13:33 522.76 522.76 522.76 522.76 0.0K
13:34 522.77 522.77 522.77 522.77 0.0K
13:35 522.76 522.76 522.76 522.76 0.0K
13:36 522.75 522.75 522.75 522.75 0.0K
13:37 522.77 522.77 522.77 522.77 0.0K
13:38 522.70 522.70 522.70 522.70 0.0K
13:39 522.67 522.67 522.67 522.67 0.0K
13:40 522.66 522.66 522.66 522.66 0.0K
13:41 522.72 522.72 522.72 522.72 0.0K
13:42 522.80 522.80 522.80 522.80 0.0K
13:43 522.93 522.93 522.93 522.93 0.0K
13:44 522.99 522.99 522.99 522.99 0.0K
13:45 523.02 523.02 523.02 523.02 0.0K
13:46 523.01 523.01 523.01 523.01 0.0K
13:47 523.11 523.11 523.11 523.11 0.0K
13:48 523.10 523.10 523.10 523.10 0.0K
13:49 523.11 523.11 523.11 523.11 0.0K
13:50 523.19 523.19 523.19 523.19 0.0K
13:51 523.21 523.21 523.21 523.21 0.0K
13:52 523.27 523.27 523.27 523.27 0.0K
13:53 523.39 523.39 523.39 523.39 0.0K
13:54 523.39 523.39 523.39 523.39 0.0K
13:55 523.39 523.39 523.39 523.39 0.0K
13:56 523.46 523.46 523.46 523.46 0.0K
13:57 523.56 523.56 523.56 523.56 0.0K
13:58 523.58 523.58 523.58 523.58 0.0K
13:59 523.57 523.57 523.57 523.57 0.0K
14:00 523.53 523.53 523.53 523.53 0.0K
14:01 523.47 523.47 523.47 523.47 0.0K
14:02 523.32 523.32 523.32 523.32 0.0K
14:03 523.27 523.27 523.27 523.27 0.0K
14:04 523.26 523.26 523.26 523.26 0.0K
14:05 523.26 523.26 523.26 523.26 0.0K
14:06 523.24 523.24 523.24 523.24 0.0K
14:07 523.30 523.30 523.30 523.30 0.0K
14:08 523.33 523.33 523.33 523.33 0.0K
14:09 523.36 523.36 523.36 523.36 0.0K
14:10 523.42 523.42 523.42 523.42 0.0K
14:11 523.30 523.30 523.30 523.30 0.0K
14:12 523.24 523.24 523.24 523.24 0.0K
14:13 523.25 523.25 523.25 523.25 0.0K
14:14 523.34 523.34 523.34 523.34 0.0K
14:15 523.34 523.34 523.34 523.34 0.0K
14:16 523.51 523.51 523.51 523.51 0.0K
14:17 523.54 523.54 523.54 523.54 0.0K
14:18 523.55 523.55 523.55 523.55 0.0K
14:19 523.55 523.55 523.55 523.55 0.0K
14:20 523.67 523.67 523.67 523.67 0.0K
14:21 523.87 523.87 523.87 523.87 0.0K
14:22 523.99 523.99 523.99 523.99 0.0K
14:23 524.06 524.06 524.06 524.06 0.0K
14:24 524.03 524.03 524.03 524.03 0.0K
14:25 524.09 524.09 524.09 524.09 0.0K
14:26 524.15 524.15 524.15 524.15 0.0K
14:27 524.14 524.14 524.14 524.14 0.0K
14:28 524.18 524.18 524.18 524.18 0.0K
14:29 524.20 524.20 524.20 524.20 0.0K
14:30 524.19 524.19 524.19 524.19 0.0K
14:31 524.15 524.15 524.15 524.15 0.0K
14:32 523.96 523.96 523.96 523.96 0.0K
14:33 523.83 523.83 523.83 523.83 0.0K
14:34 523.81 523.81 523.81 523.81 0.0K
14:35 524.01 524.01 524.01 524.01 0.0K
14:36 524.11 524.11 524.11 524.11 0.0K
14:37 524.16 524.16 524.16 524.16 0.0K
14:38 524.33 524.33 524.33 524.33 0.0K
14:39 524.73 524.73 524.73 524.73 0.0K
14:40 524.78 524.78 524.78 524.78 0.0K
14:41 524.93 524.93 524.93 524.93 0.0K
14:42 525.01 525.01 525.01 525.01 0.0K
14:43 525.06 525.06 525.06 525.06 0.0K
14:44 525.12 525.12 525.12 525.12 0.0K
14:45 525.09 525.09 525.09 525.09 0.0K
14:46 525.06 525.06 525.06 525.06 0.0K
14:47 524.85 524.85 524.85 524.85 0.0K
14:48 524.82 524.82 524.82 524.82 0.0K
14:49 524.79 524.79 524.79 524.79 0.0K
14:50 524.81 524.81 524.81 524.81 0.0K
14:51 524.82 524.82 524.82 524.82 0.0K
14:52 524.86 524.86 524.86 524.86 0.0K
14:53 524.81 524.81 524.81 524.81 0.0K
14:54 524.75 524.75 524.75 524.75 0.0K
14:55 524.84 524.84 524.84 524.84 0.0K
14:56 524.82 524.82 524.82 524.82 0.0K
14:57 524.94 524.94 524.94 524.94 0.0K
14:58 524.99 524.99 524.99 524.99 0.0K
14:59 525.06 525.06 525.06 525.06 0.0K
15:00 525.05 525.05 525.05 525.05 0.0K
15:01 524.88 524.88 524.88 524.88 0.0K
15:02 524.84 524.84 524.84 524.84 0.0K
15:03 524.77 524.77 524.77 524.77 0.0K
15:04 524.86 524.86 524.86 524.86 0.0K
15:05 524.72 524.72 524.72 524.72 0.0K
15:06 524.72 524.72 524.72 524.72 0.0K
15:07 524.73 524.73 524.73 524.73 0.0K
15:08 524.71 524.71 524.71 524.71 0.0K
15:09 524.72 524.72 524.72 524.72 0.0K
15:10 524.61 524.61 524.61 524.61 0.0K
15:11 524.62 524.62 524.62 524.62 0.0K
15:12 524.39 524.39 524.39 524.39 0.0K
15:13 524.43 524.43 524.43 524.43 0.0K
15:14 524.41 524.41 524.41 524.41 0.0K
15:15 524.28 524.28 524.28 524.28 0.0K
15:16 524.12 524.12 524.12 524.12 0.0K
15:17 524.04 524.04 524.04 524.04 0.0K
15:18 523.98 523.98 523.98 523.98 0.0K
15:19 524.04 524.04 524.04 524.04 0.0K
15:20 524.03 524.03 524.03 524.03 0.0K
15:21 524.01 524.01 524.01 524.01 0.0K
15:22 523.99 523.99 523.99 523.99 0.0K
15:23 524.17 524.17 524.17 524.17 0.0K
15:24 524.30 524.30 524.30 524.30 0.0K
15:25 524.28 524.28 524.28 524.28 0.0K
15:26 524.29 524.29 524.29 524.29 0.0K
15:27 524.29 524.29 524.29 524.29 0.0K
15:28 524.35 524.35 524.35 524.35 0.0K
15:29 524.37 524.37 524.37 524.37 0.0K
15:30 524.37 524.37 524.37 524.37 0.0K
15:31 524.68 524.68 524.68 524.68 0.0K
15:32 524.74 524.74 524.74 524.74 0.0K
15:33 524.89 524.89 524.89 524.89 0.0K
15:34 524.90 524.90 524.90 524.90 0.0K
15:35 524.77 524.77 524.77 524.77 0.0K
15:36 524.78 524.78 524.78 524.78 0.0K
15:37 524.65 524.65 524.65 524.65 0.0K
15:38 524.61 524.61 524.61 524.61 0.0K
15:39 524.48 524.48 524.48 524.48 0.0K
15:40 524.57 524.57 524.57 524.57 0.0K
15:41 524.66 524.66 524.66 524.66 0.0K
15:42 524.88 524.88 524.88 524.88 0.0K
15:43 524.90 524.90 524.90 524.90 0.0K
15:44 524.95 524.95 524.95 524.95 0.0K
15:45 524.95 524.95 524.95 524.95 0.0K
15:46 524.97 524.97 524.97 524.97 0.0K
15:47 525.17 525.17 525.17 525.17 0.0K
15:48 525.30 525.30 525.30 525.30 0.0K
15:49 525.36 525.36 525.36 525.36 0.0K
15:50 525.25 525.25 525.25 525.25 0.0K
15:51 525.16 525.16 525.16 525.16 0.0K
15:52 525.17 525.17 525.17 525.17 0.0K
15:53 525.26 525.26 525.26 525.26 0.0K
15:54 525.32 525.32 525.32 525.32 0.0K
15:55 525.28 525.28 525.28 525.28 0.0K
15:56 525.28 525.28 525.28 525.28 0.0K
15:57 525.23 525.23 525.23 525.23 0.0K
15:58 525.17 525.17 525.17 525.17 0.0K
15:59 525.40 525.40 525.40 525.40 0.0K
16:00 525.61 525.61 525.61 525.61 0.0K
16:01 525.39 525.39 525.39 525.39 0.0K
16:02 525.01 525.01 525.01 525.01 0.0K
16:03 524.76 524.76 524.76 524.76 0.0K
16:04 524.73 524.73 524.73 524.73 0.0K
16:05 524.65 524.65 524.65 524.65 0.0K
16:06 524.50 524.50 524.50 524.50 0.0K
16:07 524.36 524.36 524.36 524.36 0.0K
16:08 524.26 524.26 524.26 524.26 0.0K
16:09 524.33 524.33 524.33 524.33 0.0K
16:10 524.38 524.38 524.38 524.38 0.0K
16:11 524.35 524.35 524.35 524.35 0.0K
16:12 524.30 524.30 524.30 524.30 0.0K
16:13 524.25 524.25 524.25 524.25 0.0K
16:14 524.00 524.00 524.00 524.00 0.0K
16:15 524.22 524.22 524.22 524.22 0.0K
16:16 524.09 524.09 524.09 524.09 0.0K
16:17 524.17 524.17 524.17 524.17 0.0K
16:18 524.11 524.11 524.11 524.11 0.0K
16:19 524.04 524.04 524.04 524.04 0.0K
16:20 524.13 524.13 524.13 524.13 0.0K
16:21 524.16 524.16 524.16 524.16 0.0K
16:22 524.10 524.10 524.10 524.10 0.0K
16:23 524.17 524.17 524.17 524.17 0.0K
16:24 524.40 524.40 524.40 524.40 0.0K
16:25 524.23 524.23 524.23 524.23 0.0K
16:26 524.20 524.20 524.20 524.20 0.0K
16:27 524.12 524.12 524.12 524.12 0.0K
16:28 524.15 524.15 524.15 524.15 0.0K
16:29 524.29 524.29 524.29 524.29 0.0K
16:30 524.33 524.33 524.33 524.33 0.0K
16:31 524.25 524.25 524.25 524.25 0.0K
16:32 524.15 524.15 524.15 524.15 0.0K
16:33 524.13 524.13 524.13 524.13 0.0K
16:34 524.10 524.10 524.10 524.10 0.0K
16:35 524.10 524.10 524.10 524.10 0.0K
16:36 524.06 524.06 524.06 524.06 0.0K
16:37 524.06 524.06 524.06 524.06 0.0K
16:38 524.03 524.03 524.03 524.03 0.0K
16:39 524.21 524.21 524.21 524.21 0.0K
16:40 524.21 524.21 524.21 524.21 0.0K
16:41 524.20 524.20 524.20 524.20 0.0K
16:42 524.11 524.11 524.11 524.11 0.0K
16:43 524.14 524.14 524.14 524.14 0.0K
16:44 524.15 524.15 524.15 524.15 0.0K
16:45 524.19 524.19 524.19 524.19 0.0K
16:46 524.23 524.23 524.23 524.23 0.0K
16:47 524.33 524.33 524.33 524.33 0.0K
16:48 524.27 524.27 524.27 524.27 0.0K
16:49 524.19 524.19 524.19 524.19 0.0K
16:50 524.07 524.07 524.07 524.07 0.0K
16:51 524.01 524.01 524.01 524.01 0.0K
16:52 524.12 524.12 524.12 524.12 0.0K
16:53 524.03 524.03 524.03 524.03 0.0K
16:54 523.93 523.93 523.93 523.93 0.0K
16:55 523.85 523.85 523.85 523.85 0.0K
16:56 524.00 524.00 524.00 524.00 0.0K
16:57 524.04 524.04 524.04 524.04 0.0K
16:58 524.14 524.14 524.14 524.14 0.0K
16:59 524.16 524.16 524.16 524.16 0.0K
17:00 524.16 524.16 524.16 524.16 0.0K
17:01 524.06 524.06 524.06 524.06 0.0K
17:02 524.11 524.11 524.11 524.11 0.0K
17:03 523.98 523.98 523.98 523.98 0.0K
17:04 524.01 524.01 524.01 524.01 0.0K
17:05 524.09 524.09 524.09 524.09 0.0K
17:06 524.05 524.05 524.05 524.05 0.0K
17:07 524.23 524.23 524.23 524.23 0.0K
17:08 524.31 524.31 524.31 524.31 0.0K
17:09 524.40 524.40 524.40 524.40 0.0K
17:10 524.19 524.19 524.19 524.19 0.0K
17:11 524.05 524.05 524.05 524.05 0.0K
17:12 524.06 524.06 524.06 524.06 0.0K
17:13 524.05 524.05 524.05 524.05 0.0K
17:14 524.05 524.05 524.05 524.05 0.0K
17:15 524.01 524.01 524.01 524.01 0.0K
17:16 523.98 523.98 523.98 523.98 0.0K
17:17 524.25 524.25 524.25 524.25 0.0K
17:18 524.30 524.30 524.30 524.30 0.0K
17:19 524.27 524.27 524.27 524.27 0.0K
17:20 524.37 524.37 524.37 524.37 0.0K
17:21 524.39 524.39 524.39 524.39 0.0K
17:22 524.37 524.37 524.37 524.37 0.0K
17:23 524.52 524.52 524.52 524.52 0.0K
17:24 524.54 524.54 524.54 524.54 0.0K
17:25 524.57 524.57 524.57 524.57 0.0K
17:30 524.39 524.43 524.39 524.43 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-28 523.32 525.61 520.64 524.43 0.0M
2025-09-26 523.32 525.61 520.64 524.43 0.0M
2025-09-25 525.24 525.38 520.13 520.68 0.0M
2025-09-24 529.80 529.80 525.20 525.42 0.0M
2025-09-23 528.13 532.60 527.49 531.29 0.0M
2025-09-22 528.55 529.09 525.99 527.21 0.0M
2025-09-21 528.18 530.91 526.43 528.12 0.0M
2025-09-19 528.18 530.91 526.43 528.12 0.0M
2025-09-18 525.31 529.37 525.31 527.70 0.0M
2025-09-17 523.91 525.83 523.14 523.14 0.0M
2025-09-16 527.95 529.99 522.39 522.53 0.0M
2025-09-15 527.84 531.58 526.25 527.20 0.0M
2025-09-12 527.05 528.70 525.16 526.27 0.0M
2025-09-11 525.61 527.83 522.83 526.18 0.0M
2025-09-10 528.56 529.12 524.65 524.96 0.0M
2025-09-09 527.16 529.86 524.59 526.12 0.0M
2025-09-08 527.02 527.57 524.13 527.45 0.0M
2025-09-05 523.37 527.40 523.11 524.78 0.0M
2025-09-04 519.11 521.71 519.02 520.35 0.0M
2025-09-03 518.15 521.47 516.50 519.11 0.0M
2025-09-02 526.99 527.43 515.34 515.34 0.0M
2025-09-01 526.91 529.12 525.92 526.79 0.0M
2025-08-29 528.13 529.99 525.70 525.89 0.0M
2025-08-28 532.20 533.99 529.16 529.95 0.0M
2025-08-27 532.94 533.03 528.85 530.60 0.0M
2025-08-26 532.96 535.08 531.87 532.29 0.0M
2025-08-25 537.19 538.46 534.82 535.10 0.0M
2025-08-22 529.52 539.00 529.52 538.94 0.0M
2025-08-21 531.14 531.86 528.66 530.02 0.0M
2025-08-20 530.04 532.95 529.25 531.78 0.0M
2025-08-19 526.91 533.37 525.80 532.71 0.0M
2025-08-18 528.66 528.79 524.24 525.45 0.0M
2025-08-15 529.87 530.00 527.44 527.82 0.0M
2025-08-14 523.91 527.58 523.58 526.63 0.0M
2025-08-13 525.05 525.30 522.47 524.04 0.0M
2025-08-12 523.88 524.94 521.53 523.81 0.0M
2025-08-11 525.17 525.51 521.18 521.32 0.0M
2025-08-08 523.88 525.39 522.66 524.05 0.0M
2025-08-07 518.53 524.68 518.43 522.79 0.0M
2025-08-06 519.52 521.48 515.85 516.88 0.0M
2025-08-05 517.58 518.67 515.58 516.99 0.0M
2025-08-04 513.40 514.53 511.75 514.45 0.0M
2025-08-01 513.95 515.25 508.30 510.72 0.0M
2025-07-31 526.29 527.67 519.62 519.74 0.0M
2025-07-30 525.13 529.17 524.58 525.49 0.0M
2025-07-29 526.04 530.42 525.48 526.05 0.0M
2025-07-28 534.79 534.98 523.63 524.88 0.0M
2025-07-27 526.52 528.36 528.36 528.36 0.0M
2025-07-25 526.52 528.36 524.42 528.36 0.0M
2025-07-24 529.25 531.25 526.78 527.40 0.0M
2025-07-23 520.89 526.12 520.89 525.46 0.0M
2025-07-22 518.44 518.55 514.84 515.67 0.0M
2025-07-21 519.14 520.87 517.79 518.92 0.0M
2025-07-18 524.57 526.85 517.40 517.88 0.0M
2025-07-17 518.06 523.39 518.06 521.65 0.0M
2025-07-16 515.63 518.38 513.31 513.61 0.0M
2025-07-15 518.92 522.34 517.80 517.80 0.0M
2025-07-14 516.74 518.44 515.63 517.67 0.0M
2025-07-11 524.99 524.99 520.28 520.43 0.0M
2025-07-10 520.49 527.29 520.25 527.29 0.0M
2025-07-09 516.76 520.64 514.45 518.89 0.0M
2025-07-08 514.99 515.95 511.71 515.95 0.0M
2025-07-07 515.37 515.46 513.29 514.70 0.0M
2025-07-04 516.08 516.14 512.99 515.17 0.0M
2025-07-03 516.78 519.92 516.55 517.98 0.0M
2025-07-02 511.71 515.69 510.25 515.27 0.0M
2025-07-01 509.20 510.69 504.76 509.34 0.0M
2025-06-30 515.06 515.42 508.24 509.45 0.0M
2025-06-27 506.10 513.21 506.10 513.21 0.0M
2025-06-26 501.06 502.75 499.32 502.00 0.0M
2025-06-25 502.72 504.72 499.15 499.53 0.0M
2025-06-24 504.98 507.39 500.22 500.58 0.0M
2025-06-23 495.49 498.27 492.83 494.73 0.0M
2025-06-19 497.31 499.83 496.79 496.79 0.0M
2025-06-18 500.06 501.17 497.57 499.92 0.0M
2025-06-17 501.32 503.10 499.33 500.01 0.0M
2025-06-16 500.34 505.65 500.00 504.61 0.0M
2025-06-13 497.90 501.23 497.90 499.38 0.0M
2025-06-12 507.28 508.06 503.33 505.11 0.0M
2025-06-11 513.13 514.76 510.11 510.11 0.0M
2025-06-10 512.50 514.09 511.40 513.15 0.0M
2025-06-09 514.22 516.43 512.83 512.97 0.0M
2025-06-07 511.53 513.45 513.45 513.45 0.0M
2025-06-05 511.53 514.89 510.11 513.45 0.0M
2025-06-04 507.79 511.55 507.15 511.07 0.0M
2025-06-03 506.60 506.94 501.94 505.39 0.0M
2025-06-02 505.33 507.08 501.38 505.13 0.0M
2025-05-30 507.37 511.73 505.24 507.84 0.0M
2025-05-28 510.25 511.40 508.27 509.53 0.0M
2025-05-27 509.68 513.38 509.44 510.77 0.0M
2025-05-26 509.25 510.57 508.05 509.93 0.0M
2025-05-23 508.85 512.33 495.47 502.53 0.0M
2025-05-22 515.47 516.04 505.62 507.28 0.0M
2025-05-21 519.59 519.59 513.79 518.72 0.0M
2025-05-20 520.55 522.23 517.52 521.65 0.0M
2025-05-19 518.14 519.89 514.74 519.81 0.0M
2025-05-16 520.72 523.38 517.49 519.26 0.0M
2025-05-15 514.36 519.74 513.24 519.62 0.0M
2025-05-14 517.69 518.77 514.79 515.83 0.0M
2025-05-13 516.67 518.86 515.17 517.57 0.0M
2025-05-12 506.94 518.50 506.94 517.22 0.0M
2025-05-09 503.16 504.49 500.19 502.03 0.0M
2025-05-08 498.82 504.04 498.82 501.23 0.0M
2025-05-07 496.03 498.54 495.06 497.01 0.0M
2025-05-06 502.19 502.19 493.55 496.63 0.0M
2025-05-05 502.09 502.98 500.08 502.46 0.0M
2025-05-02 500.48 503.12 498.48 502.22 0.0M
2025-04-30 491.92 496.57 488.66 496.57 0.0M
2025-04-29 492.47 492.95 488.21 489.43 0.0M
2025-04-28 492.36 494.59 490.64 491.34 0.0M
2025-04-25 489.92 493.12 488.50 491.63 0.0M
2025-04-24 483.38 487.14 481.78 486.90 0.0M
2025-04-23 483.46 489.68 482.26 485.34 0.0M
2025-04-22 474.76 477.78 470.01 477.78 0.0M
2025-04-17 477.89 478.25 473.38 475.01 0.0M
2025-04-16 478.19 478.53 473.54 478.53 0.0M
2025-04-15 473.31 482.63 472.86 482.61 0.0M
2025-04-14 467.42 472.89 465.64 472.00 0.0M
2025-04-11 460.32 461.09 447.89 459.38 0.0M
2025-04-10 443.40 476.78 443.12 458.84 0.0M
2025-04-09 436.34 443.22 430.38 437.41 0.0M
2025-04-08 449.83 457.98 444.76 451.88 0.0M
2025-04-07 451.03 465.17 427.71 441.50 0.0M
2025-04-04 482.45 485.19 458.01 464.11 0.0M
2025-04-03 489.12 494.85 483.41 484.86 0.0M
2025-04-02 501.98 502.95 492.79 501.03 0.0M
2025-04-01 502.52 505.60 500.20 504.33 0.0M
2025-03-31 503.50 503.50 497.72 499.62 0.0M
2025-03-28 510.49 512.66 505.73 508.25 0.0M
2025-03-27 513.93 513.93 508.67 512.64 0.0M
2025-03-26 525.25 525.25 515.67 516.14 0.0M
2025-03-25 522.09 523.93 518.11 523.71 0.0M
2025-03-24 525.66 525.68 520.08 522.27 0.0M
2025-03-21 526.60 526.86 519.98 521.91 0.0M
2025-03-20 530.76 532.94 524.58 529.09 0.0M
2025-03-19 528.16 530.92 527.40 530.25 0.0M
2025-03-18 531.52 533.88 527.89 529.96 0.0M
2025-03-17 528.63 530.56 527.20 529.31 0.0M
2025-03-14 521.13 528.49 520.50 528.44 0.0M
2025-03-13 519.98 523.95 515.77 519.91 0.0M
2025-03-12 523.52 526.90 518.28 521.73 0.0M
2025-03-11 532.50 533.53 519.05 519.69 0.0M
2025-03-10 537.01 537.71 530.25 530.95 0.0M
2025-03-07 532.59 537.56 528.91 536.51 0.0M
2025-03-06 541.13 541.13 529.86 537.02 0.0M
2025-03-05 534.89 541.11 534.76 537.92 0.0M
2025-03-04 540.09 540.09 527.10 527.10 0.0M
2025-03-03 543.02 548.88 541.51 545.13 0.0M
2025-02-28 541.40 543.90 539.96 542.30 0.0M
2025-02-27 547.80 549.21 542.92 545.13 0.0M
2025-02-26 547.40 551.28 547.40 550.41 0.0M
2025-02-25 541.15 546.42 541.15 544.14 0.0M
2025-02-24 547.21 547.21 541.22 543.57 0.0M
2025-02-21 548.19 551.31 544.76 545.79 0.0M
2025-02-20 545.92 549.57 545.44 547.15 0.0M
2025-02-19 555.56 555.56 544.45 544.94 0.0M
2025-02-18 554.16 555.84 551.72 555.39 0.0M
2025-02-17 549.14 553.11 548.41 553.09 0.0M
2025-02-14 549.70 550.90 548.58 549.05 0.0M
2025-02-13 544.56 549.74 543.60 549.74 0.0M
2025-02-12 540.87 543.17 538.30 540.82 0.0M
2025-02-11 538.23 539.78 536.85 539.53 0.0M
2025-02-10 536.06 539.36 535.99 538.76 0.0M
2025-02-07 539.55 540.05 534.23 534.87 0.0M
2025-02-06 534.54 540.26 532.96 539.40 0.0M
2025-02-05 529.63 531.88 527.79 531.88 0.0M
2025-02-04 532.16 532.16 524.78 531.76 0.0M
2025-02-03 526.48 531.73 524.53 531.10 0.0M
2025-01-31 539.12 540.42 537.54 538.29 0.0M
2025-01-30 535.70 537.85 534.77 537.82 0.0M
2025-01-29 532.02 535.62 532.02 534.48 0.0M
2025-01-28 532.49 535.29 529.69 529.94 0.0M
2025-01-27 527.80 531.47 526.90 530.72 0.0M
2025-01-24 537.90 538.85 533.08 534.28 0.0M
2025-01-23 531.67 535.48 528.56 535.48 0.0M
2025-01-22 528.56 532.15 527.59 529.14 0.0M
2025-01-21 522.04 526.84 521.76 526.84 0.0M
2025-01-20 523.14 523.93 519.98 521.66 0.0M
2025-01-17 518.74 523.53 517.73 521.96 0.0M
2025-01-16 516.54 517.07 514.26 516.71 0.0M
2025-01-15 502.94 513.26 502.52 512.95 0.0M
2025-01-14 503.22 504.70 500.59 501.33 0.0M
2025-01-13 501.31 501.31 496.27 499.19 0.0M
2025-01-10 507.71 508.78 502.07 502.46 0.0M
2025-01-09 506.52 508.85 505.10 507.54 0.0M
2025-01-08 508.62 511.60 504.70 507.01 0.0M
2025-01-07 509.53 513.11 506.37 508.62 0.0M
2025-01-03 505.47 506.92 503.68 504.60 0.0M
2025-01-02 501.35 505.30 500.44 505.30 0.0M