Onconic Therapeutics Inc (476060)

476060
🏛️ Südkorea →
52,800.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 52,800.00 54,100.00 52,700.00 53,600.00 21.1K
09:01 53,500.00 54,300.00 53,400.00 53,700.00 26.4K
09:02 53,700.00 54,400.00 53,400.00 53,700.00 19.1K
09:03 53,800.00 54,400.00 53,700.00 54,000.00 24.1K
09:04 53,800.00 54,300.00 53,800.00 54,300.00 10.5K
09:05 54,100.00 56,800.00 54,100.00 56,100.00 116.6K
09:06 56,100.00 56,600.00 55,300.00 56,000.00 51.4K
09:07 55,900.00 55,900.00 54,700.00 55,200.00 33.5K
09:08 55,100.00 55,500.00 55,100.00 55,400.00 17.6K
09:09 55,200.00 55,500.00 54,800.00 54,800.00 14.6K
09:10 54,600.00 56,100.00 54,600.00 56,100.00 22.7K
09:11 55,900.00 55,900.00 55,800.00 55,800.00 19.8K
09:12 55,800.00 56,900.00 55,800.00 56,500.00 28.7K
09:13 56,100.00 56,200.00 55,500.00 56,100.00 28.6K
09:14 56,000.00 56,400.00 55,800.00 55,800.00 7.4K
09:15 55,800.00 56,000.00 54,900.00 54,900.00 22.9K
09:16 54,900.00 55,200.00 54,900.00 54,900.00 9.1K
09:17 54,600.00 54,800.00 53,700.00 54,000.00 34.9K
09:18 54,000.00 54,500.00 53,800.00 54,400.00 12.6K
09:19 54,300.00 54,300.00 54,000.00 54,100.00 5.7K
09:20 54,000.00 54,200.00 53,600.00 53,700.00 15.5K
09:21 53,700.00 54,000.00 53,700.00 53,800.00 4.6K
09:22 53,700.00 53,850.00 53,300.00 53,300.00 16.3K
09:23 53,300.00 53,300.00 53,000.00 53,100.00 16.9K
09:24 53,000.00 53,000.00 52,300.00 52,500.00 25.4K
09:25 52,600.00 52,700.00 51,800.00 51,800.00 23.1K
09:26 51,600.00 52,800.00 51,600.00 52,800.00 16.8K
09:27 52,800.00 53,100.00 52,700.00 53,100.00 11.8K
09:28 53,100.00 53,100.00 52,800.00 53,000.00 11.1K
09:29 53,000.00 53,200.00 52,800.00 52,800.00 6.9K
09:30 52,800.00 52,900.00 52,800.00 52,900.00 0.9K
09:31 52,900.00 53,000.00 52,900.00 53,000.00 3.2K
09:32 53,000.00 53,200.00 52,800.00 53,200.00 6.1K
09:33 53,100.00 53,100.00 52,900.00 53,100.00 2.1K
09:34 52,900.00 52,900.00 52,500.00 52,500.00 7.0K
09:35 52,500.00 52,700.00 52,500.00 52,600.00 1.9K
09:36 52,700.00 52,700.00 52,600.00 52,600.00 2.9K
09:37 52,600.00 52,700.00 52,500.00 52,700.00 3.5K
09:38 52,700.00 52,700.00 52,500.00 52,500.00 2.0K
09:39 52,500.00 52,700.00 52,500.00 52,600.00 0.6K
09:40 52,900.00 52,900.00 52,600.00 52,700.00 2.7K
09:41 52,600.00 52,800.00 52,600.00 52,600.00 1.0K
09:42 52,600.00 52,700.00 52,600.00 52,600.00 1.9K
09:43 52,800.00 52,800.00 52,700.00 52,700.00 0.9K
09:44 52,900.00 53,200.00 52,800.00 53,100.00 2.8K
09:45 53,200.00 53,200.00 52,900.00 52,900.00 4.4K
09:46 52,800.00 53,000.00 52,800.00 53,000.00 1.5K
09:47 53,000.00 53,200.00 53,000.00 53,100.00 0.9K
09:48 53,100.00 53,200.00 53,000.00 53,100.00 3.6K
09:49 53,000.00 53,100.00 53,000.00 53,100.00 0.9K
09:50 53,000.00 53,100.00 52,800.00 53,000.00 4.0K
09:51 52,900.00 53,000.00 52,900.00 53,000.00 2.1K
09:52 52,900.00 53,000.00 52,800.00 52,800.00 0.8K
09:53 52,900.00 53,000.00 52,900.00 53,000.00 1.6K
09:54 53,000.00 53,100.00 52,900.00 53,100.00 1.5K
09:55 53,000.00 53,000.00 52,700.00 52,700.00 7.6K
09:56 52,700.00 52,700.00 52,500.00 52,600.00 1.6K
09:57 52,600.00 52,700.00 52,600.00 52,700.00 1.2K
09:58 52,700.00 52,800.00 52,600.00 52,600.00 1.2K
09:59 52,600.00 52,900.00 52,600.00 52,900.00 5.5K
10:00 52,900.00 52,900.00 52,800.00 52,900.00 0.7K
10:01 52,900.00 53,000.00 52,600.00 52,700.00 2.2K
10:02 52,700.00 52,900.00 52,700.00 52,900.00 0.7K
10:03 52,900.00 52,900.00 52,800.00 52,800.00 1.2K
10:04 52,900.00 52,900.00 52,700.00 52,700.00 1.2K
10:05 52,800.00 52,800.00 52,700.00 52,700.00 1.2K
10:06 52,600.00 52,800.00 52,600.00 52,600.00 1.1K
10:07 52,600.00 52,700.00 52,400.00 52,400.00 2.1K
10:08 52,500.00 52,700.00 52,300.00 52,500.00 3.5K
10:09 52,600.00 52,700.00 52,600.00 52,700.00 0.5K
10:10 52,700.00 52,800.00 52,500.00 52,500.00 1.9K
10:11 52,500.00 52,800.00 52,500.00 52,500.00 1.9K
10:12 52,500.00 52,600.00 52,400.00 52,500.00 0.9K
10:13 52,500.00 52,600.00 52,400.00 52,600.00 1.4K
10:14 52,500.00 52,900.00 52,400.00 52,900.00 1.9K
10:15 52,900.00 53,000.00 52,800.00 52,900.00 1.9K
10:16 52,900.00 52,900.00 52,700.00 52,900.00 1.3K
10:17 53,000.00 53,000.00 52,900.00 53,000.00 1.2K
10:18 53,000.00 53,000.00 52,900.00 53,000.00 1.2K
10:19 53,000.00 53,100.00 52,900.00 53,000.00 1.2K
10:20 53,100.00 53,200.00 53,100.00 53,100.00 2.0K
10:21 53,100.00 53,100.00 52,900.00 53,100.00 0.8K
10:22 53,000.00 53,100.00 53,000.00 53,000.00 0.6K
10:23 53,000.00 53,100.00 53,000.00 53,000.00 0.5K
10:24 53,000.00 53,100.00 52,900.00 53,000.00 0.6K
10:25 53,100.00 53,300.00 53,000.00 53,100.00 2.4K
10:26 53,100.00 53,200.00 53,100.00 53,100.00 0.7K
10:27 53,200.00 53,200.00 53,000.00 53,000.00 2.0K
10:28 52,900.00 53,200.00 52,900.00 53,200.00 0.6K
10:29 53,200.00 53,300.00 53,100.00 53,200.00 1.3K
10:30 53,200.00 53,300.00 53,100.00 53,200.00 1.4K
10:31 53,100.00 53,200.00 53,100.00 53,100.00 0.9K
10:32 53,200.00 53,300.00 53,100.00 53,300.00 1.9K
10:33 53,300.00 53,300.00 53,200.00 53,200.00 2.5K
10:34 53,200.00 53,200.00 52,900.00 52,900.00 1.8K
10:35 52,900.00 53,000.00 52,900.00 52,900.00 2.5K
10:36 52,900.00 52,900.00 52,700.00 52,700.00 2.7K
10:37 52,700.00 52,900.00 52,500.00 52,800.00 3.4K
10:38 52,700.00 52,700.00 52,400.00 52,600.00 3.5K
10:39 52,500.00 52,700.00 52,500.00 52,500.00 0.4K
10:40 52,500.00 52,600.00 52,400.00 52,500.00 1.5K
10:41 52,500.00 52,600.00 52,400.00 52,400.00 1.5K
10:42 52,500.00 52,500.00 52,200.00 52,200.00 6.8K
10:43 52,200.00 52,300.00 52,200.00 52,200.00 1.6K
10:44 52,200.00 52,200.00 51,900.00 51,900.00 7.1K
10:45 52,000.00 52,500.00 52,000.00 52,100.00 3.1K
10:46 52,200.00 52,300.00 52,200.00 52,300.00 0.2K
10:47 52,300.00 52,300.00 52,200.00 52,200.00 0.6K
10:48 52,200.00 52,400.00 52,200.00 52,200.00 1.4K
10:49 52,300.00 52,400.00 52,200.00 52,300.00 0.9K
10:50 52,300.00 52,300.00 52,100.00 52,100.00 0.8K
10:51 52,200.00 52,200.00 52,000.00 52,100.00 1.3K
10:52 52,000.00 52,000.00 51,900.00 52,000.00 2.6K
10:53 52,000.00 52,300.00 52,000.00 52,100.00 3.2K
10:54 52,100.00 52,100.00 52,000.00 52,100.00 0.6K
10:55 52,000.00 52,200.00 52,000.00 52,100.00 0.7K
10:56 52,150.00 52,150.00 52,000.00 52,000.00 0.5K
10:57 52,000.00 52,200.00 52,000.00 52,200.00 0.9K
10:58 52,200.00 52,200.00 52,100.00 52,100.00 0.6K
10:59 52,100.00 52,200.00 52,000.00 52,000.00 0.5K
11:00 52,000.00 52,100.00 51,900.00 52,000.00 3.1K
11:01 52,000.00 52,200.00 52,000.00 52,100.00 1.9K
11:02 52,050.00 52,100.00 52,000.00 52,000.00 0.0K
11:03 52,100.00 52,200.00 52,100.00 52,200.00 1.4K
11:04 52,200.00 52,200.00 52,100.00 52,200.00 1.6K
11:05 52,100.00 52,200.00 52,100.00 52,100.00 0.0K
11:06 52,100.00 52,300.00 52,100.00 52,300.00 1.3K
11:07 52,100.00 52,200.00 52,100.00 52,200.00 0.7K
11:08 52,000.00 52,100.00 52,000.00 52,100.00 0.7K
11:09 52,100.00 52,200.00 52,100.00 52,100.00 0.4K
11:10 52,200.00 52,200.00 52,100.00 52,100.00 0.6K
11:11 52,000.00 52,100.00 51,800.00 51,850.00 5.5K
11:12 51,800.00 51,900.00 51,800.00 51,800.00 2.3K
11:13 51,800.00 51,800.00 51,600.00 51,700.00 4.5K
11:14 51,600.00 51,900.00 51,600.00 51,700.00 2.3K
11:15 51,900.00 51,900.00 51,700.00 51,800.00 2.0K
11:16 51,800.00 52,000.00 51,800.00 51,900.00 0.2K
11:17 51,900.00 51,900.00 51,800.00 51,900.00 0.4K
11:18 51,900.00 52,000.00 51,700.00 51,700.00 2.6K
11:19 51,700.00 51,800.00 51,700.00 51,700.00 1.3K
11:20 51,700.00 51,800.00 51,600.00 51,700.00 2.4K
11:21 51,600.00 51,700.00 51,400.00 51,400.00 6.4K
11:22 51,600.00 51,800.00 51,300.00 51,700.00 5.0K
11:23 51,800.00 52,200.00 51,800.00 52,200.00 4.2K
11:24 52,100.00 52,100.00 51,850.00 51,900.00 2.0K
11:25 51,900.00 51,900.00 51,900.00 51,900.00 0.2K
11:26 51,800.00 51,900.00 51,800.00 51,800.00 0.2K
11:27 51,800.00 51,800.00 51,700.00 51,700.00 1.0K
11:28 51,700.00 52,000.00 51,700.00 52,000.00 2.0K
11:29 52,000.00 52,300.00 52,000.00 52,300.00 0.7K
11:30 52,300.00 52,300.00 52,200.00 52,200.00 1.3K
11:31 52,200.00 52,200.00 52,100.00 52,200.00 0.6K
11:32 52,200.00 52,300.00 52,100.00 52,200.00 0.5K
11:33 52,200.00 52,200.00 52,200.00 52,200.00 1.0K
11:34 52,300.00 52,500.00 52,300.00 52,400.00 1.2K
11:35 52,400.00 52,500.00 52,400.00 52,500.00 0.5K
11:36 52,500.00 52,800.00 52,500.00 52,700.00 2.5K
11:37 52,700.00 52,800.00 52,600.00 52,600.00 1.8K
11:38 52,600.00 52,700.00 52,500.00 52,600.00 0.8K
11:39 52,600.00 52,600.00 52,500.00 52,500.00 0.5K
11:40 52,600.00 52,600.00 52,400.00 52,400.00 0.9K
11:41 52,400.00 52,500.00 52,400.00 52,400.00 0.6K
11:42 52,400.00 52,500.00 52,200.00 52,200.00 1.2K
11:43 52,300.00 52,400.00 52,300.00 52,400.00 0.1K
11:44 52,300.00 52,400.00 52,200.00 52,300.00 0.5K
11:45 52,200.00 52,500.00 52,200.00 52,500.00 0.5K
11:46 52,500.00 52,500.00 52,300.00 52,300.00 0.1K
11:47 52,400.00 52,600.00 52,400.00 52,600.00 1.3K
11:48 52,700.00 52,800.00 52,600.00 52,700.00 1.8K
11:49 52,800.00 52,800.00 52,500.00 52,600.00 0.9K
11:50 52,600.00 52,700.00 52,600.00 52,700.00 0.5K
11:51 52,700.00 52,800.00 52,600.00 52,800.00 0.6K
11:52 52,800.00 52,800.00 52,700.00 52,700.00 1.1K
11:53 52,600.00 52,700.00 52,500.00 52,500.00 3.9K
11:54 52,400.00 52,500.00 52,300.00 52,500.00 1.3K
11:55 52,500.00 52,500.00 52,300.00 52,300.00 0.2K
11:56 52,300.00 52,400.00 52,300.00 52,300.00 0.3K
11:57 52,400.00 52,500.00 52,300.00 52,500.00 0.2K
11:58 52,300.00 52,500.00 52,300.00 52,400.00 0.2K
11:59 52,350.00 52,350.00 52,200.00 52,200.00 1.3K
12:00 52,200.00 52,200.00 52,100.00 52,100.00 2.2K
12:01 52,000.00 52,000.00 51,900.00 52,000.00 0.4K
12:02 52,000.00 52,200.00 52,000.00 52,200.00 0.1K
12:03 52,200.00 52,200.00 52,100.00 52,100.00 0.0K
12:04 52,100.00 52,200.00 52,100.00 52,200.00 0.4K
12:05 52,200.00 52,200.00 52,000.00 52,000.00 0.6K
12:06 52,000.00 52,100.00 51,900.00 52,000.00 1.3K
12:07 52,000.00 52,100.00 52,000.00 52,100.00 0.1K
12:08 52,000.00 52,100.00 51,900.00 52,000.00 1.2K
12:09 52,000.00 52,000.00 52,000.00 52,000.00 0.7K
12:10 52,000.00 52,100.00 52,000.00 52,100.00 0.3K
12:11 52,100.00 52,100.00 52,000.00 52,000.00 0.3K
12:12 52,100.00 52,100.00 52,100.00 52,100.00 0.3K
12:13 52,100.00 52,200.00 52,100.00 52,200.00 0.6K
12:14 52,250.00 52,350.00 52,200.00 52,300.00 0.2K
12:15 52,300.00 52,300.00 52,200.00 52,200.00 0.2K
12:16 52,100.00 52,100.00 52,100.00 52,100.00 0.1K
12:17 52,100.00 52,200.00 52,100.00 52,100.00 0.1K
12:18 52,100.00 52,200.00 52,100.00 52,100.00 0.0K
12:19 52,100.00 52,200.00 52,100.00 52,200.00 0.8K
12:20 52,200.00 52,300.00 52,100.00 52,100.00 0.9K
12:21 52,100.00 52,200.00 52,100.00 52,200.00 0.2K
12:22 52,100.00 52,300.00 52,100.00 52,300.00 0.7K
12:23 52,300.00 52,300.00 52,100.00 52,100.00 0.4K
12:24 52,200.00 52,300.00 52,200.00 52,300.00 0.3K
12:25 52,300.00 52,300.00 52,100.00 52,100.00 0.9K
12:26 52,100.00 52,100.00 52,100.00 52,100.00 0.4K
12:27 52,100.00 52,200.00 52,000.00 52,100.00 2.8K
12:28 52,000.00 52,200.00 52,000.00 52,000.00 0.3K
12:29 52,200.00 52,200.00 52,000.00 52,100.00 0.8K
12:30 52,100.00 52,200.00 52,100.00 52,100.00 0.3K
12:31 52,100.00 52,400.00 52,100.00 52,400.00 2.3K
12:32 52,500.00 52,600.00 52,500.00 52,600.00 1.2K
12:33 52,500.00 52,500.00 52,300.00 52,400.00 0.3K
12:34 52,400.00 52,500.00 52,400.00 52,500.00 0.2K
12:35 52,400.00 52,500.00 52,400.00 52,500.00 0.2K
12:36 52,500.00 52,500.00 52,400.00 52,400.00 0.3K
12:37 52,400.00 52,400.00 52,300.00 52,400.00 0.3K
12:38 52,500.00 52,600.00 52,400.00 52,600.00 0.3K
12:39 52,600.00 52,700.00 52,600.00 52,700.00 1.2K
12:40 52,650.00 52,900.00 52,600.00 52,900.00 2.5K
12:41 52,800.00 52,900.00 52,700.00 52,800.00 1.7K
12:42 52,800.00 52,800.00 52,700.00 52,700.00 1.2K
12:43 52,600.00 52,700.00 52,600.00 52,700.00 0.1K
12:44 52,700.00 52,700.00 52,600.00 52,600.00 1.0K
12:45 52,700.00 52,700.00 52,700.00 52,700.00 0.4K
12:46 52,700.00 52,800.00 52,700.00 52,800.00 0.4K
12:47 52,800.00 53,100.00 52,800.00 52,900.00 2.9K
12:48 52,900.00 53,200.00 52,800.00 53,100.00 4.7K
12:49 53,000.00 53,100.00 53,000.00 53,100.00 4.6K
12:50 53,100.00 53,600.00 53,000.00 53,500.00 8.4K
12:51 53,500.00 53,600.00 53,300.00 53,300.00 6.2K
12:52 53,300.00 53,300.00 53,100.00 53,100.00 1.8K
12:53 53,100.00 53,100.00 53,000.00 53,100.00 1.4K
12:54 53,100.00 53,200.00 53,100.00 53,200.00 0.4K
12:55 53,200.00 53,300.00 53,000.00 53,000.00 1.6K
12:56 53,000.00 53,100.00 53,000.00 53,100.00 1.2K
12:57 53,100.00 53,100.00 52,800.00 52,900.00 3.1K
12:58 52,900.00 52,900.00 52,800.00 52,900.00 0.2K
12:59 52,900.00 52,900.00 52,800.00 52,800.00 1.3K
13:00 52,700.00 52,900.00 52,700.00 52,700.00 1.6K
13:01 52,700.00 52,700.00 52,700.00 52,700.00 0.6K
13:02 52,700.00 52,800.00 52,700.00 52,700.00 0.7K
13:03 52,750.00 52,800.00 52,750.00 52,800.00 0.1K
13:04 52,800.00 52,800.00 52,700.00 52,700.00 0.2K
13:05 52,800.00 52,800.00 52,700.00 52,700.00 0.6K
13:06 52,700.00 52,800.00 52,700.00 52,800.00 0.1K
13:07 52,800.00 52,900.00 52,800.00 52,900.00 0.1K
13:08 52,900.00 52,900.00 52,400.00 52,400.00 3.3K
13:09 52,400.00 52,400.00 52,300.00 52,300.00 1.0K
13:10 52,600.00 52,700.00 52,600.00 52,700.00 0.1K
13:11 52,700.00 52,800.00 52,700.00 52,800.00 0.3K
13:12 52,700.00 52,700.00 52,600.00 52,600.00 0.2K
13:13 52,600.00 52,600.00 52,400.00 52,600.00 0.8K
13:14 52,600.00 52,600.00 52,500.00 52,500.00 0.2K
13:15 52,600.00 52,600.00 52,500.00 52,500.00 0.1K
13:16 52,500.00 52,600.00 52,500.00 52,600.00 0.2K
13:17 52,600.00 52,700.00 52,600.00 52,700.00 0.6K
13:18 52,700.00 52,700.00 52,500.00 52,700.00 1.1K
13:19 52,600.00 52,800.00 52,600.00 52,700.00 0.0K
13:20 52,700.00 52,700.00 52,600.00 52,600.00 0.2K
13:21 52,600.00 52,700.00 52,500.00 52,600.00 0.7K
13:22 52,600.00 52,600.00 52,600.00 52,600.00 0.1K
13:23 52,500.00 52,700.00 52,500.00 52,600.00 0.6K
13:24 52,500.00 52,500.00 52,400.00 52,400.00 0.9K
13:25 52,400.00 52,400.00 52,300.00 52,400.00 0.4K
13:26 52,400.00 52,600.00 52,400.00 52,500.00 0.1K
13:27 52,400.00 52,400.00 52,300.00 52,300.00 1.8K
13:28 52,300.00 52,400.00 52,300.00 52,400.00 0.3K
13:29 52,400.00 52,400.00 52,400.00 52,400.00 0.2K
13:30 52,400.00 52,400.00 52,300.00 52,400.00 0.5K
13:31 52,300.00 52,500.00 52,300.00 52,500.00 0.4K
13:32 52,400.00 52,500.00 52,400.00 52,400.00 0.2K
13:33 52,500.00 52,500.00 52,300.00 52,300.00 1.3K
13:34 52,300.00 52,300.00 52,300.00 52,300.00 0.1K
13:35 52,300.00 52,400.00 52,300.00 52,400.00 0.0K
13:36 52,300.00 52,400.00 52,300.00 52,400.00 0.4K
13:37 52,400.00 52,600.00 52,400.00 52,400.00 0.7K
13:38 52,600.00 52,700.00 52,400.00 52,500.00 0.1K
13:39 52,500.00 52,700.00 52,500.00 52,700.00 0.2K
13:40 52,600.00 52,600.00 52,500.00 52,500.00 0.0K
13:41 52,500.00 52,600.00 52,500.00 52,500.00 0.7K
13:42 52,500.00 52,500.00 52,500.00 52,500.00 0.2K
13:43 52,500.00 52,500.00 52,400.00 52,500.00 0.2K
13:44 52,500.00 52,500.00 52,500.00 52,500.00 0.0K
13:45 52,500.00 52,600.00 52,500.00 52,600.00 0.4K
13:46 52,600.00 52,700.00 52,600.00 52,700.00 0.4K
13:47 52,700.00 52,700.00 52,600.00 52,600.00 0.1K
13:48 52,600.00 52,600.00 52,600.00 52,600.00 0.3K
13:49 52,600.00 52,700.00 52,600.00 52,700.00 0.3K
13:50 52,700.00 52,700.00 52,300.00 52,300.00 2.9K
13:51 52,400.00 52,500.00 52,300.00 52,300.00 1.2K
13:52 52,300.00 52,400.00 52,300.00 52,400.00 0.3K
13:53 52,300.00 52,500.00 52,300.00 52,400.00 0.4K
13:54 52,400.00 52,500.00 52,400.00 52,500.00 0.4K
13:55 52,500.00 52,500.00 52,400.00 52,500.00 0.3K
13:56 52,400.00 52,500.00 52,400.00 52,400.00 0.3K
13:57 52,300.00 52,500.00 52,300.00 52,500.00 0.4K
13:58 52,500.00 52,500.00 52,300.00 52,300.00 0.1K
13:59 52,300.00 52,400.00 52,300.00 52,400.00 0.5K
14:00 52,200.00 52,300.00 52,100.00 52,100.00 2.5K
14:01 52,200.00 52,200.00 52,100.00 52,100.00 1.6K
14:02 52,100.00 52,200.00 52,100.00 52,100.00 0.5K
14:03 52,100.00 52,200.00 52,000.00 52,000.00 1.1K
14:04 52,100.00 52,100.00 52,000.00 52,000.00 0.4K
14:05 52,100.00 52,100.00 52,000.00 52,000.00 4.5K
14:06 52,000.00 52,100.00 52,000.00 52,100.00 0.5K
14:07 52,000.00 52,100.00 52,000.00 52,100.00 0.4K
14:08 52,200.00 52,300.00 52,200.00 52,300.00 0.1K
14:09 52,300.00 52,300.00 52,300.00 52,300.00 0.5K
14:10 52,400.00 52,400.00 52,300.00 52,400.00 0.5K
14:11 52,400.00 52,400.00 52,300.00 52,300.00 0.4K
14:12 52,200.00 52,300.00 52,200.00 52,200.00 0.2K
14:13 52,200.00 52,400.00 52,200.00 52,400.00 0.5K
14:14 52,400.00 52,400.00 52,300.00 52,300.00 0.6K
14:15 52,500.00 52,500.00 52,300.00 52,300.00 0.4K
14:16 52,500.00 52,600.00 52,300.00 52,500.00 1.7K
14:17 52,600.00 52,700.00 52,400.00 52,600.00 0.9K
14:18 52,600.00 52,600.00 52,600.00 52,600.00 0.1K
14:19 52,600.00 52,600.00 52,400.00 52,500.00 0.1K
14:20 52,500.00 52,500.00 52,400.00 52,400.00 0.4K
14:21 52,400.00 52,500.00 52,400.00 52,500.00 0.2K
14:22 52,400.00 52,400.00 52,400.00 52,400.00 0.6K
14:23 52,400.00 52,600.00 52,400.00 52,600.00 1.3K
14:24 52,600.00 52,800.00 52,600.00 52,700.00 2.4K
14:25 52,600.00 52,700.00 52,500.00 52,700.00 0.4K
14:26 52,600.00 52,700.00 52,500.00 52,700.00 0.8K
14:27 52,700.00 52,800.00 52,700.00 52,800.00 0.5K
14:28 52,800.00 52,800.00 52,700.00 52,700.00 1.8K
14:29 52,700.00 52,800.00 52,650.00 52,800.00 1.3K
14:30 52,800.00 52,900.00 52,800.00 52,800.00 0.6K
14:31 52,800.00 52,800.00 52,600.00 52,700.00 1.0K
14:32 52,700.00 52,700.00 52,600.00 52,600.00 0.4K
14:33 52,600.00 52,700.00 52,600.00 52,600.00 0.8K
14:34 52,600.00 52,800.00 52,600.00 52,800.00 0.1K
14:35 52,800.00 52,800.00 52,700.00 52,800.00 0.5K
14:36 52,700.00 52,800.00 52,700.00 52,700.00 1.7K
14:37 52,800.00 52,800.00 52,700.00 52,700.00 2.5K
14:38 52,700.00 52,700.00 52,500.00 52,500.00 0.3K
14:39 52,600.00 52,700.00 52,600.00 52,700.00 0.4K
14:40 52,700.00 52,700.00 52,600.00 52,600.00 0.4K
14:41 52,600.00 52,800.00 52,600.00 52,800.00 0.6K
14:42 52,700.00 52,750.00 52,700.00 52,700.00 0.1K
14:43 52,700.00 52,750.00 52,700.00 52,750.00 0.6K
14:44 52,750.00 52,750.00 52,500.00 52,500.00 1.1K
14:45 52,700.00 52,800.00 52,500.00 52,800.00 1.2K
14:46 52,800.00 52,800.00 52,700.00 52,700.00 0.3K
14:47 52,800.00 52,900.00 52,800.00 52,800.00 0.7K
14:48 52,800.00 52,800.00 52,700.00 52,700.00 1.3K
14:49 52,800.00 52,800.00 52,800.00 52,800.00 0.4K
14:50 52,800.00 53,000.00 52,800.00 53,000.00 1.4K
14:51 52,900.00 53,000.00 52,700.00 52,900.00 3.7K
14:52 52,900.00 52,900.00 52,700.00 52,800.00 1.1K
14:53 52,700.00 52,800.00 52,600.00 52,700.00 1.9K
14:54 52,700.00 52,800.00 52,600.00 52,700.00 1.2K
14:55 52,600.00 52,800.00 52,600.00 52,800.00 0.8K
14:56 52,800.00 52,800.00 52,700.00 52,700.00 0.4K
14:57 52,800.00 52,800.00 52,700.00 52,700.00 1.2K
14:58 52,800.00 52,800.00 52,700.00 52,800.00 0.4K
14:59 52,700.00 52,900.00 52,700.00 52,900.00 1.4K
15:00 52,900.00 52,900.00 52,800.00 52,900.00 0.7K
15:01 52,800.00 53,000.00 52,800.00 53,000.00 2.0K
15:02 52,900.00 53,000.00 52,900.00 52,900.00 0.6K
15:03 52,900.00 53,000.00 52,800.00 52,900.00 1.0K
15:04 52,900.00 53,000.00 52,900.00 53,000.00 0.8K
15:05 53,000.00 53,000.00 52,900.00 53,000.00 0.8K
15:06 53,000.00 53,000.00 52,900.00 52,900.00 1.2K
15:07 52,900.00 53,000.00 52,900.00 53,000.00 1.9K
15:08 53,000.00 53,000.00 52,900.00 52,900.00 0.7K
15:09 52,900.00 52,900.00 52,800.00 52,900.00 0.9K
15:10 52,800.00 52,900.00 52,800.00 52,800.00 2.5K
15:11 52,900.00 52,900.00 52,700.00 52,800.00 6.2K
15:12 52,700.00 52,800.00 52,700.00 52,700.00 0.8K
15:13 52,700.00 52,800.00 52,700.00 52,800.00 1.2K
15:14 52,800.00 52,800.00 52,600.00 52,700.00 2.3K
15:15 52,700.00 52,700.00 52,500.00 52,700.00 2.5K
15:16 52,600.00 52,700.00 52,600.00 52,700.00 0.3K
15:17 52,700.00 52,800.00 52,700.00 52,750.00 1.3K
15:18 52,750.00 52,800.00 52,700.00 52,800.00 1.6K
15:19 52,800.00 52,900.00 52,800.00 52,800.00 4.4K
15:29 52,800.00 52,800.00 52,800.00 52,800.00 12.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 52,800.00 57,100.00 51,200.00 52,800.00 1.1M
2025-09-25 53,000.00 54,400.00 51,900.00 52,800.00 0.8M
2025-09-24 48,350.00 54,800.00 47,950.00 52,600.00 2.5M
2025-09-23 44,100.00 53,000.00 43,750.00 48,300.00 3.8M
2025-09-22 45,550.00 45,900.00 42,750.00 43,800.00 0.8M
2025-09-19 40,800.00 46,250.00 40,600.00 45,100.00 3.8M
2025-09-18 43,050.00 44,600.00 40,000.00 40,750.00 1.7M
2025-09-17 37,200.00 47,550.00 36,550.00 44,700.00 7.0M
2025-09-16 37,750.00 38,200.00 36,350.00 37,100.00 0.5M
2025-09-15 36,450.00 38,250.00 34,800.00 37,350.00 1.0M
2025-09-12 35,500.00 36,800.00 34,950.00 36,250.00 0.6M
2025-09-11 35,600.00 36,300.00 35,000.00 35,500.00 0.4M
2025-09-10 35,200.00 37,100.00 34,800.00 36,000.00 0.7M
2025-09-09 35,100.00 35,850.00 34,500.00 35,300.00 0.6M
2025-09-08 34,050.00 36,800.00 33,400.00 35,300.00 2.0M
2025-09-05 30,300.00 35,550.00 29,600.00 33,350.00 3.8M
2025-09-04 27,250.00 33,100.00 27,000.00 30,550.00 4.4M
2025-09-03 26,300.00 27,750.00 25,850.00 27,300.00 0.5M
2025-09-02 26,450.00 26,950.00 26,000.00 26,250.00 0.3M
2025-09-01 26,750.00 26,900.00 25,900.00 26,200.00 0.3M
2025-08-29 26,000.00 26,800.00 25,800.00 26,650.00 0.3M
2025-08-28 26,050.00 26,450.00 25,500.00 26,000.00 0.3M
2025-08-27 24,850.00 26,800.00 24,000.00 26,300.00 1.0M
2025-08-26 24,600.00 25,550.00 24,150.00 24,700.00 0.2M
2025-08-25 23,950.00 25,200.00 23,900.00 24,700.00 0.3M
2025-08-22 23,000.00 23,750.00 22,650.00 23,450.00 0.3M
2025-08-21 24,600.00 24,900.00 22,950.00 22,950.00 0.6M
2025-08-20 26,850.00 27,300.00 24,300.00 24,600.00 0.9M
2025-08-19 25,550.00 29,050.00 25,250.00 27,800.00 1.5M
2025-08-18 25,200.00 27,050.00 24,750.00 25,800.00 0.5M
2025-08-14 24,550.00 25,250.00 24,500.00 24,750.00 0.1M
2025-08-13 25,200.00 25,200.00 24,400.00 24,650.00 0.1M
2025-08-12 24,900.00 25,300.00 24,500.00 24,850.00 0.1M
2025-08-11 25,200.00 26,400.00 24,100.00 24,600.00 0.4M
2025-08-08 24,900.00 25,250.00 24,700.00 25,250.00 0.1M
2025-08-07 25,300.00 26,300.00 25,000.00 25,100.00 0.1M
2025-08-06 24,850.00 25,650.00 24,550.00 25,150.00 0.1M
2025-08-05 24,750.00 25,250.00 24,450.00 25,100.00 0.1M
2025-08-04 23,700.00 24,550.00 23,650.00 24,450.00 0.1M
2025-08-01 25,250.00 25,250.00 23,600.00 23,700.00 0.2M
2025-07-31 25,050.00 26,050.00 24,800.00 26,000.00 0.2M
2025-07-30 25,150.00 25,750.00 24,800.00 25,000.00 0.1M
2025-07-29 25,250.00 26,250.00 24,550.00 25,200.00 0.2M
2025-07-28 26,350.00 26,500.00 25,250.00 25,300.00 0.2M
2025-07-25 26,400.00 26,400.00 25,700.00 26,050.00 0.1M
2025-07-24 26,250.00 26,400.00 25,750.00 26,250.00 0.2M
2025-07-23 27,850.00 27,950.00 25,950.00 25,950.00 0.3M
2025-07-22 27,600.00 28,000.00 26,750.00 27,150.00 0.2M
2025-07-21 28,250.00 28,500.00 26,700.00 27,300.00 0.3M
2025-07-18 27,900.00 28,200.00 27,300.00 27,900.00 0.2M
2025-07-17 29,950.00 30,250.00 27,150.00 27,950.00 0.6M
2025-07-16 29,950.00 30,300.00 29,000.00 29,650.00 0.4M
2025-07-15 29,700.00 30,750.00 29,400.00 30,500.00 0.8M
2025-07-14 29,150.00 30,300.00 27,700.00 30,000.00 1.3M
2025-07-11 24,200.00 28,850.00 23,850.00 28,250.00 2.3M
2025-07-10 23,250.00 24,600.00 23,150.00 24,250.00 0.4M
2025-07-09 22,700.00 23,350.00 22,500.00 22,950.00 0.1M
2025-07-08 21,650.00 22,600.00 21,600.00 22,450.00 0.1M
2025-07-07 22,350.00 22,450.00 21,800.00 21,800.00 0.1M
2025-07-04 22,050.00 22,250.00 21,800.00 22,100.00 0.1M
2025-07-03 21,100.00 22,500.00 20,900.00 22,200.00 0.3M
2025-07-02 21,700.00 21,700.00 20,750.00 20,850.00 0.1M
2025-07-01 21,050.00 21,450.00 20,800.00 21,350.00 0.1M
2025-06-30 21,550.00 21,600.00 20,950.00 21,000.00 0.1M
2025-06-27 21,500.00 21,650.00 20,900.00 21,250.00 0.1M
2025-06-26 22,000.00 22,100.00 21,200.00 21,450.00 0.1M
2025-06-25 23,000.00 23,100.00 21,400.00 21,950.00 0.3M
2025-06-24 24,350.00 24,450.00 22,900.00 23,000.00 0.3M
2025-06-23 22,950.00 23,500.00 22,350.00 23,300.00 0.2M
2025-06-20 23,950.00 24,000.00 23,150.00 23,400.00 0.2M
2025-06-19 24,150.00 24,150.00 23,200.00 23,650.00 0.2M
2025-06-18 24,400.00 25,050.00 23,700.00 23,850.00 0.3M
2025-06-17 25,100.00 26,600.00 24,000.00 24,150.00 0.6M
2025-06-16 24,100.00 25,600.00 23,650.00 25,300.00 0.4M
2025-06-13 24,000.00 24,950.00 23,600.00 24,700.00 0.7M
2025-06-12 23,450.00 24,000.00 23,100.00 23,650.00 0.3M
2025-06-11 22,350.00 24,450.00 21,750.00 23,600.00 1.3M
2025-06-10 22,200.00 22,300.00 21,600.00 21,900.00 0.2M
2025-06-09 21,550.00 22,750.00 21,450.00 22,400.00 0.3M
2025-06-05 20,950.00 21,300.00 20,800.00 21,100.00 0.1M
2025-06-04 21,850.00 21,850.00 20,600.00 21,100.00 0.2M
2025-06-02 21,850.00 22,400.00 21,350.00 21,900.00 0.1M
2025-05-30 22,550.00 22,850.00 21,800.00 22,000.00 0.2M
2025-05-29 22,650.00 22,650.00 22,100.00 22,450.00 0.2M
2025-05-28 22,550.00 22,650.00 21,800.00 22,350.00 0.4M
2025-05-27 21,500.00 22,000.00 21,150.00 21,700.00 0.3M
2025-05-26 20,000.00 20,950.00 20,000.00 20,700.00 0.2M
2025-05-23 20,450.00 20,750.00 20,050.00 20,100.00 0.2M
2025-05-22 21,600.00 21,950.00 21,200.00 21,600.00 0.1M
2025-05-21 21,100.00 21,800.00 21,100.00 21,500.00 0.1M
2025-05-20 21,400.00 21,550.00 20,950.00 21,200.00 0.1M
2025-05-19 20,900.00 21,900.00 20,800.00 21,350.00 0.2M
2025-05-16 21,800.00 22,200.00 21,000.00 21,050.00 0.2M
2025-05-15 22,050.00 22,350.00 21,400.00 21,800.00 0.2M
2025-05-14 22,900.00 23,000.00 22,100.00 22,250.00 0.2M
2025-05-13 21,900.00 24,400.00 21,400.00 23,000.00 1.5M
2025-05-12 21,250.00 22,250.00 20,900.00 22,150.00 0.3M
2025-05-09 22,500.00 22,750.00 21,050.00 21,050.00 0.3M
2025-05-08 22,150.00 22,800.00 22,050.00 22,200.00 0.3M
2025-05-07 21,750.00 23,750.00 20,800.00 22,150.00 1.2M
2025-05-02 23,400.00 23,650.00 21,750.00 22,500.00 0.5M
2025-04-30 23,250.00 25,400.00 22,300.00 22,850.00 3.9M
2025-04-29 21,600.00 21,850.00 20,900.00 21,150.00 0.3M
2025-04-28 23,700.00 23,900.00 20,550.00 21,100.00 0.7M
2025-04-25 24,750.00 25,150.00 24,100.00 24,400.00 0.4M
2025-04-24 27,050.00 29,350.00 24,050.00 24,200.00 3.0M
2025-04-23 26,300.00 26,400.00 24,750.00 26,100.00 0.8M
2025-04-22 26,350.00 26,600.00 25,500.00 26,200.00 1.1M
2025-04-21 24,250.00 28,650.00 23,850.00 27,850.00 3.6M
2025-04-18 24,050.00 24,500.00 23,250.00 23,750.00 0.7M
2025-04-17 24,250.00 24,900.00 23,200.00 23,700.00 0.9M
2025-04-16 23,800.00 24,300.00 22,700.00 22,750.00 0.5M
2025-04-15 25,400.00 25,850.00 23,900.00 24,250.00 0.9M
2025-04-14 23,950.00 25,400.00 23,300.00 24,200.00 1.3M
2025-04-11 22,600.00 25,000.00 22,050.00 24,150.00 3.8M
2025-04-10 21,650.00 21,700.00 20,850.00 21,050.00 0.6M
2025-04-09 20,150.00 21,750.00 19,970.00 20,350.00 1.0M
2025-04-08 22,700.00 23,150.00 20,600.00 20,900.00 1.7M
2025-04-07 22,550.00 22,900.00 20,700.00 21,500.00 1.3M
2025-04-04 25,500.00 25,700.00 23,850.00 24,500.00 1.2M
2025-04-03 25,100.00 27,400.00 24,700.00 26,050.00 2.6M
2025-04-02 24,950.00 28,950.00 24,200.00 25,850.00 6.8M
2025-04-01 26,300.00 26,350.00 24,650.00 25,250.00 3.6M
2025-03-31 21,800.00 25,950.00 19,630.00 25,950.00 9.6M
2025-03-28 17,770.00 20,500.00 17,770.00 19,980.00 13.1M
2025-03-27 19,350.00 20,400.00 17,470.00 17,710.00 6.9M
2025-03-26 18,450.00 18,720.00 17,450.00 18,260.00 2.7M
2025-03-25 16,470.00 19,600.00 16,140.00 19,180.00 16.6M
2025-03-24 15,950.00 17,010.00 15,510.00 15,690.00 1.6M
2025-03-21 16,490.00 16,750.00 15,900.00 15,910.00 1.1M
2025-03-20 17,150.00 17,510.00 17,020.00 17,400.00 1.8M
2025-03-19 18,830.00 18,870.00 16,880.00 17,160.00 4.0M
2025-03-18 15,190.00 18,040.00 14,970.00 18,040.00 9.2M
2025-03-17 14,310.00 14,530.00 13,760.00 13,880.00 0.2M
2025-03-14 13,380.00 14,230.00 13,080.00 13,890.00 0.2M
2025-03-13 13,110.00 13,780.00 13,110.00 13,440.00 0.2M
2025-03-12 13,190.00 13,470.00 13,050.00 13,050.00 0.1M
2025-03-11 13,310.00 13,400.00 12,550.00 13,170.00 0.2M
2025-03-10 13,530.00 13,910.00 13,520.00 13,700.00 0.1M
2025-03-07 14,000.00 14,000.00 13,500.00 13,520.00 0.1M
2025-03-06 14,560.00 14,780.00 14,100.00 14,100.00 0.1M
2025-03-05 14,690.00 15,060.00 14,250.00 14,300.00 0.2M
2025-03-04 14,540.00 15,000.00 14,300.00 14,460.00 0.2M
2025-02-28 15,060.00 15,580.00 14,430.00 14,530.00 0.4M
2025-02-27 14,610.00 14,960.00 14,130.00 14,890.00 0.2M
2025-02-26 15,100.00 15,220.00 14,600.00 14,620.00 0.2M
2025-02-25 15,440.00 15,440.00 14,850.00 14,870.00 0.2M
2025-02-24 15,310.00 15,630.00 15,110.00 15,390.00 0.3M
2025-02-21 15,500.00 16,040.00 15,380.00 15,380.00 0.4M
2025-02-20 15,430.00 16,240.00 15,300.00 15,400.00 0.8M
2025-02-19 16,050.00 16,190.00 15,340.00 15,360.00 0.4M
2025-02-18 15,510.00 16,350.00 15,370.00 16,260.00 0.9M
2025-02-17 15,290.00 15,900.00 15,120.00 15,510.00 0.5M
2025-02-14 15,970.00 16,050.00 15,150.00 15,320.00 0.3M
2025-02-13 15,630.00 16,150.00 15,080.00 15,970.00 0.4M
2025-02-12 16,110.00 16,570.00 15,210.00 15,460.00 0.7M
2025-02-11 16,200.00 16,210.00 15,670.00 16,020.00 0.6M
2025-02-10 14,860.00 16,440.00 14,830.00 16,040.00 0.9M
2025-02-07 16,460.00 16,460.00 14,950.00 15,060.00 1.0M
2025-02-06 14,300.00 15,600.00 14,300.00 15,390.00 1.7M
2025-02-05 13,960.00 14,400.00 13,960.00 14,330.00 0.3M
2025-02-04 14,260.00 14,830.00 13,990.00 14,030.00 0.6M
2025-02-03 14,550.00 14,870.00 14,240.00 14,260.00 0.7M
2025-01-31 14,820.00 14,940.00 14,370.00 14,550.00 0.8M
2025-01-24 14,200.00 16,760.00 14,190.00 14,430.00 4.7M
2025-01-23 14,000.00 14,350.00 13,420.00 13,710.00 0.5M
2025-01-22 13,240.00 14,220.00 13,240.00 13,690.00 0.5M
2025-01-21 14,740.00 14,750.00 13,230.00 13,230.00 0.6M
2025-01-20 14,980.00 15,520.00 14,700.00 14,750.00 0.3M
2025-01-17 15,710.00 15,820.00 15,080.00 15,150.00 0.4M
2025-01-16 15,810.00 16,430.00 15,450.00 16,080.00 0.5M
2025-01-15 16,310.00 16,750.00 15,600.00 15,610.00 0.4M
2025-01-14 17,600.00 18,070.00 16,500.00 16,670.00 0.6M
2025-01-13 18,160.00 18,920.00 17,580.00 17,620.00 0.7M
2025-01-10 19,230.00 19,640.00 17,940.00 18,240.00 1.1M
2025-01-09 18,700.00 19,820.00 18,670.00 19,000.00 1.8M
2025-01-08 18,630.00 20,650.00 18,490.00 19,060.00 6.4M
2025-01-07 16,760.00 19,440.00 16,710.00 18,380.00 5.2M
2025-01-06 16,050.00 17,190.00 16,020.00 16,280.00 1.5M
2025-01-03 15,530.00 16,200.00 14,900.00 15,700.00 1.6M
2025-01-02 16,340.00 16,510.00 15,590.00 15,600.00 0.7M