OSESX Small Cap_PR (OSESP)

OSESP
🏛️ Norwegen →
520.42
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 524.89 526.18 524.89 525.93 0.0K
09:01 526.02 526.10 526.02 526.03 0.0K
09:02 526.02 526.19 526.02 526.19 0.0K
09:03 526.10 526.21 526.05 526.21 0.0K
09:04 526.15 526.15 525.60 525.65 0.0K
09:05 525.67 525.67 525.58 525.58 0.0K
09:06 525.59 525.59 525.54 525.54 0.0K
09:07 525.50 525.50 525.18 525.18 0.0K
09:08 525.21 525.21 525.16 525.16 0.0K
09:09 525.15 525.15 525.12 525.14 0.0K
09:10 525.28 525.28 525.16 525.18 0.0K
09:11 525.15 525.27 525.15 525.27 0.0K
09:12 525.24 525.28 525.10 525.26 0.0K
09:13 525.28 525.28 525.14 525.14 0.0K
09:14 525.14 525.16 524.97 524.97 0.0K
09:15 524.92 524.92 524.77 524.77 0.0K
09:16 524.88 524.88 524.60 524.60 0.0K
09:17 524.62 524.62 524.53 524.53 0.0K
09:18 524.51 524.58 524.51 524.55 0.0K
09:19 524.36 524.36 524.23 524.23 0.0K
09:20 524.16 524.16 523.79 523.79 0.0K
09:21 523.76 523.76 523.45 523.45 0.0K
09:22 523.45 523.51 523.37 523.37 0.0K
09:23 523.53 523.53 523.13 523.13 0.0K
09:24 523.12 523.20 523.12 523.18 0.0K
09:25 523.11 523.17 523.11 523.14 0.0K
09:26 523.22 523.24 523.10 523.17 0.0K
09:27 523.31 523.44 523.26 523.44 0.0K
09:28 523.50 523.50 523.32 523.33 0.0K
09:29 523.40 523.52 523.40 523.51 0.0K
09:30 523.64 523.78 523.64 523.78 0.0K
09:31 523.77 523.98 523.77 523.89 0.0K
09:32 523.88 523.89 523.86 523.89 0.0K
09:33 523.85 523.98 523.84 523.86 0.0K
09:34 523.92 524.15 523.92 524.15 0.0K
09:35 524.08 524.12 524.05 524.12 0.0K
09:36 524.20 524.43 524.20 524.38 0.0K
09:37 524.49 524.49 524.34 524.34 0.0K
09:38 524.35 524.45 524.35 524.45 0.0K
09:39 524.50 524.64 524.45 524.64 0.0K
09:40 524.80 524.85 524.78 524.85 0.0K
09:41 524.87 524.92 524.87 524.92 0.0K
09:42 524.92 524.92 524.84 524.84 0.0K
09:43 524.80 524.90 524.80 524.90 0.0K
09:44 524.85 524.88 524.82 524.82 0.0K
09:45 524.90 524.93 524.85 524.85 0.0K
09:46 524.89 524.93 524.89 524.91 0.0K
09:47 524.90 524.90 524.77 524.77 0.0K
09:48 524.89 524.90 524.88 524.88 0.0K
09:49 524.84 524.89 524.81 524.89 0.0K
09:50 524.86 524.89 524.86 524.86 0.0K
09:51 524.84 524.84 524.69 524.69 0.0K
09:52 524.64 524.64 524.59 524.59 0.0K
09:53 524.50 524.50 524.38 524.38 0.0K
09:54 524.32 524.32 524.19 524.19 0.0K
09:55 524.24 524.24 524.07 524.07 0.0K
09:56 523.99 523.99 523.89 523.90 0.0K
09:57 523.90 523.90 523.79 523.82 0.0K
09:58 523.88 523.94 523.85 523.94 0.0K
09:59 523.93 523.93 523.87 523.87 0.0K
10:00 523.82 523.82 523.77 523.77 0.0K
10:01 523.78 523.78 523.48 523.48 0.0K
10:02 523.49 523.58 523.49 523.52 0.0K
10:03 523.52 523.53 523.44 523.44 0.0K
10:04 523.45 523.59 523.45 523.59 0.0K
10:05 523.60 523.62 523.57 523.62 0.0K
10:06 523.58 523.62 523.53 523.62 0.0K
10:07 523.67 523.67 523.61 523.61 0.0K
10:08 523.58 523.58 523.49 523.49 0.0K
10:09 523.49 523.60 523.49 523.59 0.0K
10:10 523.54 523.54 523.51 523.51 0.0K
10:11 523.56 523.56 523.46 523.46 0.0K
10:12 523.47 523.50 523.45 523.45 0.0K
10:13 523.42 523.50 523.42 523.43 0.0K
10:14 523.44 523.53 523.42 523.53 0.0K
10:15 523.55 523.64 523.55 523.64 0.0K
10:16 523.61 523.61 523.49 523.49 0.0K
10:17 523.52 523.56 523.52 523.54 0.0K
10:18 523.59 523.59 523.54 523.55 0.0K
10:19 523.63 523.69 523.63 523.64 0.0K
10:20 523.59 523.59 523.50 523.55 0.0K
10:21 523.60 523.62 523.60 523.60 0.0K
10:22 523.64 523.64 523.49 523.51 0.0K
10:23 523.44 523.44 523.40 523.40 0.0K
10:24 523.40 523.45 523.40 523.45 0.0K
10:25 523.38 523.39 523.28 523.28 0.0K
10:26 523.31 523.38 523.31 523.32 0.0K
10:27 523.30 523.33 523.30 523.33 0.0K
10:28 523.31 523.36 523.31 523.36 0.0K
10:29 523.26 523.26 523.21 523.22 0.0K
10:30 523.22 523.28 523.22 523.28 0.0K
10:31 523.24 523.26 523.21 523.26 0.0K
10:32 523.20 523.20 523.17 523.19 0.0K
10:33 523.16 523.19 523.16 523.19 0.0K
10:34 523.17 523.22 523.16 523.16 0.0K
10:35 523.14 523.14 523.06 523.06 0.0K
10:36 523.03 523.06 523.02 523.06 0.0K
10:37 523.03 523.03 522.92 522.92 0.0K
10:38 522.98 523.02 522.98 523.02 0.0K
10:39 522.97 523.03 522.93 523.03 0.0K
10:40 523.04 523.12 523.03 523.03 0.0K
10:41 522.99 523.00 522.92 522.92 0.0K
10:42 522.88 522.90 522.82 522.90 0.0K
10:43 522.94 523.01 522.94 523.01 0.0K
10:44 522.90 522.92 522.90 522.92 0.0K
10:45 522.95 522.97 522.95 522.97 0.0K
10:46 522.94 522.94 522.88 522.91 0.0K
10:47 522.92 523.02 522.92 523.01 0.0K
10:48 523.03 523.06 523.03 523.03 0.0K
10:49 522.98 522.98 522.84 522.84 0.0K
10:50 522.80 522.84 522.80 522.81 0.0K
10:51 522.80 522.80 522.68 522.69 0.0K
10:52 522.79 522.82 522.77 522.80 0.0K
10:53 522.82 522.82 522.67 522.67 0.0K
10:54 522.67 522.67 522.58 522.58 0.0K
10:55 522.60 522.61 522.56 522.61 0.0K
10:56 522.59 522.70 522.59 522.69 0.0K
10:57 522.69 522.69 522.63 522.69 0.0K
10:58 522.65 522.65 522.59 522.63 0.0K
10:59 522.63 522.63 522.56 522.56 0.0K
11:00 522.54 522.61 522.53 522.61 0.0K
11:01 522.63 522.63 522.50 522.50 0.0K
11:02 522.56 522.56 522.46 522.46 0.0K
11:03 522.49 522.49 522.46 522.46 0.0K
11:04 522.40 522.40 522.38 522.39 0.0K
11:05 522.37 522.45 522.37 522.45 0.0K
11:06 522.43 522.45 522.40 522.40 0.0K
11:07 522.36 522.36 522.27 522.27 0.0K
11:08 522.31 522.32 522.29 522.32 0.0K
11:09 522.41 522.43 522.41 522.41 0.0K
11:10 522.46 522.52 522.46 522.52 0.0K
11:11 522.55 522.59 522.55 522.59 0.0K
11:12 522.59 522.66 522.59 522.64 0.0K
11:13 522.62 522.62 522.59 522.62 0.0K
11:14 522.60 522.68 522.60 522.68 0.0K
11:15 522.72 522.72 522.65 522.65 0.0K
11:16 522.64 522.64 522.63 522.63 0.0K
11:17 522.64 522.64 522.60 522.64 0.0K
11:18 522.63 522.80 522.63 522.80 0.0K
11:19 522.81 522.81 522.80 522.80 0.0K
11:20 522.80 522.83 522.72 522.72 0.0K
11:21 522.74 522.76 522.74 522.76 0.0K
11:22 522.74 522.74 522.72 522.73 0.0K
11:23 522.72 522.72 522.69 522.70 0.0K
11:24 522.71 522.71 522.68 522.68 0.0K
11:25 522.71 522.71 522.65 522.65 0.0K
11:26 522.69 522.70 522.68 522.68 0.0K
11:27 522.74 522.74 522.65 522.66 0.0K
11:28 522.64 522.64 522.47 522.47 0.0K
11:29 522.50 522.50 522.43 522.45 0.0K
11:30 522.38 522.44 522.38 522.43 0.0K
11:31 522.46 522.47 522.45 522.47 0.0K
11:32 522.47 522.50 522.47 522.50 0.0K
11:33 522.52 522.52 522.49 522.52 0.0K
11:34 522.51 522.58 522.51 522.58 0.0K
11:35 522.59 522.65 522.59 522.65 0.0K
11:36 522.61 522.72 522.61 522.72 0.0K
11:37 522.75 522.78 522.71 522.71 0.0K
11:38 522.71 522.79 522.71 522.79 0.0K
11:39 522.82 522.89 522.82 522.89 0.0K
11:40 522.91 522.91 522.86 522.86 0.0K
11:41 522.87 522.89 522.84 522.84 0.0K
11:42 522.82 522.82 522.79 522.80 0.0K
11:43 522.75 522.79 522.75 522.76 0.0K
11:44 522.75 522.80 522.75 522.77 0.0K
11:45 522.79 522.83 522.79 522.83 0.0K
11:46 522.84 522.84 522.77 522.79 0.0K
11:47 522.80 522.95 522.80 522.95 0.0K
11:48 522.90 522.93 522.89 522.89 0.0K
11:49 522.88 522.99 522.88 522.99 0.0K
11:50 522.98 522.99 522.97 522.98 0.0K
11:51 522.98 523.00 522.96 522.96 0.0K
11:52 522.94 522.96 522.91 522.91 0.0K
11:53 522.91 522.99 522.91 522.99 0.0K
11:54 522.99 522.99 522.96 522.96 0.0K
11:55 522.94 523.02 522.94 523.02 0.0K
11:56 523.07 523.07 523.05 523.07 0.0K
11:57 523.05 523.05 522.99 522.99 0.0K
11:58 522.99 523.06 522.99 523.06 0.0K
11:59 523.09 523.12 523.09 523.11 0.0K
12:00 523.09 523.09 523.05 523.07 0.0K
12:01 523.06 523.06 523.04 523.05 0.0K
12:02 523.04 523.04 523.00 523.02 0.0K
12:03 523.01 523.02 522.97 522.97 0.0K
12:04 523.00 523.04 522.99 523.01 0.0K
12:05 523.10 523.18 523.10 523.18 0.0K
12:06 523.21 523.21 523.20 523.20 0.0K
12:07 523.21 523.21 523.20 523.20 0.0K
12:08 523.20 523.23 523.20 523.23 0.0K
12:09 523.21 523.24 523.21 523.24 0.0K
12:10 523.23 523.24 523.23 523.24 0.0K
12:11 523.28 523.29 523.27 523.27 0.0K
12:12 523.29 523.29 523.24 523.28 0.0K
12:13 523.30 523.30 523.27 523.27 0.0K
12:14 523.24 523.36 523.24 523.36 0.0K
12:15 523.35 523.35 523.31 523.31 0.0K
12:16 523.29 523.29 523.27 523.27 0.0K
12:17 523.27 523.29 523.27 523.28 0.0K
12:18 523.30 523.38 523.30 523.38 0.0K
12:19 523.33 523.33 523.29 523.32 0.0K
12:20 523.32 523.35 523.32 523.35 0.0K
12:21 523.35 523.37 523.32 523.37 0.0K
12:22 523.37 523.38 523.36 523.37 0.0K
12:23 523.34 523.43 523.34 523.43 0.0K
12:24 523.43 523.43 523.38 523.38 0.0K
12:25 523.36 523.38 523.36 523.37 0.0K
12:26 523.39 523.39 523.34 523.34 0.0K
12:27 523.34 523.35 523.33 523.33 0.0K
12:28 523.31 523.31 523.28 523.28 0.0K
12:29 523.22 523.24 523.22 523.24 0.0K
12:30 523.23 523.27 523.23 523.25 0.0K
12:31 523.25 523.32 523.25 523.32 0.0K
12:32 523.32 523.33 523.32 523.32 0.0K
12:33 523.33 523.35 523.32 523.35 0.0K
12:34 523.39 523.39 523.33 523.33 0.0K
12:35 523.26 523.27 523.25 523.27 0.0K
12:36 523.29 523.35 523.29 523.35 0.0K
12:37 523.28 523.30 523.28 523.30 0.0K
12:38 523.33 523.36 523.33 523.36 0.0K
12:39 523.41 523.50 523.41 523.50 0.0K
12:40 523.51 523.52 523.42 523.42 0.0K
12:41 523.45 523.47 523.45 523.46 0.0K
12:42 523.45 523.45 523.38 523.38 0.0K
12:43 523.38 523.38 523.27 523.27 0.0K
12:44 523.28 523.35 523.28 523.35 0.0K
12:45 523.33 523.34 523.32 523.34 0.0K
12:46 523.33 523.33 523.25 523.26 0.0K
12:47 523.27 523.27 523.24 523.24 0.0K
12:48 523.31 523.37 523.31 523.37 0.0K
12:49 523.37 523.37 523.31 523.34 0.0K
12:50 523.34 523.40 523.34 523.40 0.0K
12:51 523.40 523.49 523.40 523.43 0.0K
12:52 523.43 523.43 523.38 523.39 0.0K
12:53 523.40 523.47 523.40 523.47 0.0K
12:54 523.45 523.45 523.44 523.44 0.0K
12:55 523.45 523.61 523.45 523.61 0.0K
12:56 523.58 523.66 523.58 523.66 0.0K
12:57 523.66 523.66 523.52 523.52 0.0K
12:58 523.51 523.53 523.51 523.53 0.0K
12:59 523.57 523.57 523.55 523.55 0.0K
13:00 523.50 523.54 523.50 523.53 0.0K
13:01 523.53 523.57 523.53 523.57 0.0K
13:02 523.57 523.58 523.57 523.58 0.0K
13:03 523.58 523.62 523.58 523.62 0.0K
13:04 523.67 523.67 523.66 523.66 0.0K
13:05 523.67 523.71 523.67 523.70 0.0K
13:06 523.72 523.72 523.70 523.70 0.0K
13:07 523.68 523.68 523.62 523.64 0.0K
13:08 523.67 523.76 523.67 523.73 0.0K
13:09 523.74 523.74 523.71 523.71 0.0K
13:10 523.71 523.76 523.71 523.76 0.0K
13:11 523.74 523.76 523.74 523.76 0.0K
13:12 523.75 523.75 523.72 523.72 0.0K
13:13 523.72 523.77 523.72 523.77 0.0K
13:14 523.76 523.77 523.73 523.73 0.0K
13:15 523.73 523.84 523.72 523.84 0.0K
13:16 523.84 523.84 523.79 523.79 0.0K
13:17 523.78 523.80 523.77 523.80 0.0K
13:18 523.80 523.80 523.72 523.72 0.0K
13:19 523.76 523.78 523.76 523.77 0.0K
13:20 523.77 523.77 523.76 523.77 0.0K
13:21 523.76 523.76 523.73 523.73 0.0K
13:22 523.69 523.71 523.68 523.71 0.0K
13:23 523.67 523.71 523.66 523.71 0.0K
13:24 523.71 523.78 523.71 523.78 0.0K
13:25 523.78 523.86 523.78 523.85 0.0K
13:26 523.88 523.90 523.87 523.89 0.0K
13:27 523.88 523.95 523.88 523.95 0.0K
13:28 523.98 523.98 523.95 523.97 0.0K
13:29 523.97 523.99 523.97 523.99 0.0K
13:30 524.00 524.06 524.00 524.05 0.0K
13:31 524.01 524.08 524.01 524.08 0.0K
13:32 524.07 524.13 524.07 524.13 0.0K
13:33 524.14 524.16 524.12 524.16 0.0K
13:34 524.11 524.11 524.09 524.09 0.0K
13:35 524.09 524.09 524.04 524.04 0.0K
13:36 524.05 524.06 524.04 524.06 0.0K
13:37 524.06 524.09 524.06 524.08 0.0K
13:38 524.10 524.10 524.08 524.09 0.0K
13:39 524.09 524.09 524.07 524.07 0.0K
13:40 524.08 524.08 523.91 523.91 0.0K
13:41 523.95 524.03 523.90 524.03 0.0K
13:42 524.03 524.03 523.91 524.01 0.0K
13:43 524.08 524.29 524.08 524.29 0.0K
13:44 524.32 524.37 524.32 524.37 0.0K
13:45 524.32 524.41 524.32 524.39 0.0K
13:46 524.37 524.47 524.37 524.43 0.0K
13:47 524.41 524.58 524.41 524.58 0.0K
13:48 524.58 524.58 524.44 524.45 0.0K
13:49 524.51 524.62 524.51 524.62 0.0K
13:50 524.62 524.67 524.62 524.65 0.0K
13:51 524.63 524.74 524.63 524.73 0.0K
13:52 524.75 524.78 524.75 524.77 0.0K
13:53 524.73 524.73 524.68 524.68 0.0K
13:54 524.68 524.72 524.68 524.71 0.0K
13:55 524.61 524.66 524.61 524.66 0.0K
13:56 524.75 524.77 524.70 524.70 0.0K
13:57 524.72 524.72 524.68 524.68 0.0K
13:58 524.65 524.78 524.65 524.77 0.0K
13:59 524.80 524.80 524.77 524.79 0.0K
14:00 524.77 524.88 524.77 524.88 0.0K
14:01 524.89 524.92 524.84 524.84 0.0K
14:02 524.89 524.91 524.88 524.88 0.0K
14:03 524.84 524.85 524.82 524.85 0.0K
14:04 524.87 524.88 524.86 524.86 0.0K
14:05 524.87 524.89 524.86 524.87 0.0K
14:06 524.87 524.88 524.86 524.86 0.0K
14:07 524.87 524.91 524.87 524.88 0.0K
14:08 524.92 524.93 524.91 524.92 0.0K
14:09 524.93 525.02 524.93 525.00 0.0K
14:10 524.99 525.12 524.99 525.12 0.0K
14:11 525.10 525.11 525.10 525.10 0.0K
14:12 525.12 525.12 525.06 525.09 0.0K
14:13 525.09 525.12 525.09 525.09 0.0K
14:14 525.07 525.10 525.07 525.10 0.0K
14:15 525.08 525.08 525.07 525.08 0.0K
14:16 525.10 525.12 525.10 525.12 0.0K
14:17 525.15 525.27 525.15 525.27 0.0K
14:18 525.30 525.37 525.30 525.37 0.0K
14:19 525.35 525.35 525.28 525.29 0.0K
14:20 525.35 525.39 525.34 525.34 0.0K
14:21 525.34 525.36 525.33 525.33 0.0K
14:22 525.31 525.32 525.30 525.30 0.0K
14:23 525.29 525.32 525.28 525.32 0.0K
14:24 525.31 525.32 525.30 525.30 0.0K
14:25 525.30 525.33 525.30 525.31 0.0K
14:26 525.29 525.30 525.27 525.27 0.0K
14:27 525.28 525.28 525.28 525.28 0.0K
14:28 525.32 525.33 525.29 525.29 0.0K
14:29 525.28 525.28 525.22 525.22 0.0K
14:30 525.24 525.24 525.18 525.22 0.0K
14:31 525.21 525.25 525.21 525.23 0.0K
14:32 525.23 525.23 525.22 525.22 0.0K
14:33 525.22 525.27 525.22 525.27 0.0K
14:34 525.26 525.33 525.26 525.33 0.0K
14:35 525.37 525.37 525.33 525.33 0.0K
14:36 525.31 525.35 525.30 525.30 0.0K
14:37 525.31 525.31 525.29 525.30 0.0K
14:38 525.29 525.29 525.27 525.27 0.0K
14:39 525.27 525.27 525.21 525.21 0.0K
14:40 525.21 525.33 525.21 525.33 0.0K
14:41 525.34 525.36 525.34 525.36 0.0K
14:42 525.36 525.40 525.35 525.40 0.0K
14:43 525.40 525.40 525.38 525.39 0.0K
14:44 525.39 525.41 525.39 525.39 0.0K
14:45 525.41 525.48 525.38 525.39 0.0K
14:46 525.38 525.38 525.32 525.32 0.0K
14:47 525.33 525.33 525.27 525.29 0.0K
14:48 525.25 525.27 525.21 525.21 0.0K
14:49 525.16 525.16 525.11 525.11 0.0K
14:50 525.08 525.14 525.08 525.12 0.0K
14:51 525.14 525.14 525.08 525.10 0.0K
14:52 525.12 525.16 525.08 525.08 0.0K
14:53 525.08 525.08 525.04 525.04 0.0K
14:54 525.05 525.09 525.03 525.09 0.0K
14:55 525.12 525.12 525.04 525.04 0.0K
14:56 525.01 525.01 525.00 525.00 0.0K
14:57 525.04 525.12 525.04 525.12 0.0K
14:58 525.11 525.11 525.08 525.09 0.0K
14:59 525.08 525.08 525.01 525.06 0.0K
15:00 525.08 525.09 525.04 525.09 0.0K
15:01 525.09 525.09 524.96 524.96 0.0K
15:02 524.96 524.96 524.93 524.94 0.0K
15:03 524.92 524.97 524.92 524.96 0.0K
15:04 524.94 524.95 524.93 524.93 0.0K
15:05 524.96 524.96 524.91 524.91 0.0K
15:06 524.84 524.84 524.83 524.84 0.0K
15:07 524.84 524.84 524.81 524.82 0.0K
15:08 524.80 524.80 524.76 524.76 0.0K
15:09 524.76 524.76 524.69 524.71 0.0K
15:10 524.75 524.75 524.72 524.72 0.0K
15:11 524.67 524.79 524.67 524.79 0.0K
15:12 524.81 524.81 524.77 524.77 0.0K
15:13 524.78 524.78 524.70 524.70 0.0K
15:14 524.70 524.70 524.64 524.65 0.0K
15:15 524.67 524.67 524.63 524.63 0.0K
15:16 524.63 524.64 524.63 524.64 0.0K
15:17 524.66 524.74 524.66 524.74 0.0K
15:18 524.77 524.82 524.77 524.82 0.0K
15:19 524.81 524.94 524.81 524.94 0.0K
15:20 524.89 524.90 524.89 524.90 0.0K
15:21 524.92 524.92 524.91 524.92 0.0K
15:22 524.90 524.92 524.90 524.91 0.0K
15:23 524.91 524.97 524.91 524.97 0.0K
15:24 524.97 525.01 524.97 525.01 0.0K
15:25 524.96 524.99 524.95 524.99 0.0K
15:26 524.92 524.97 524.92 524.97 0.0K
15:27 524.97 525.14 524.97 525.10 0.0K
15:28 525.14 525.21 525.14 525.20 0.0K
15:29 525.20 525.20 525.11 525.11 0.0K
15:30 525.11 525.21 525.11 525.21 0.0K
15:31 525.30 525.30 525.23 525.23 0.0K
15:32 525.26 525.34 525.26 525.31 0.0K
15:33 525.33 525.35 525.33 525.34 0.0K
15:34 525.36 525.36 525.33 525.36 0.0K
15:35 525.36 525.43 525.36 525.43 0.0K
15:36 525.43 525.58 525.43 525.58 0.0K
15:37 525.59 525.59 525.53 525.53 0.0K
15:38 525.54 525.62 525.54 525.62 0.0K
15:39 525.62 525.70 525.62 525.67 0.0K
15:40 525.68 525.68 525.57 525.63 0.0K
15:41 525.61 525.65 525.60 525.65 0.0K
15:42 525.64 525.64 525.60 525.62 0.0K
15:43 525.62 525.67 525.60 525.67 0.0K
15:44 525.65 525.71 525.62 525.62 0.0K
15:45 525.59 525.60 525.55 525.58 0.0K
15:46 525.57 525.57 525.51 525.51 0.0K
15:47 525.50 525.50 525.45 525.48 0.0K
15:48 525.51 525.52 525.51 525.52 0.0K
15:49 525.48 525.48 525.41 525.41 0.0K
15:50 525.41 525.56 525.41 525.56 0.0K
15:51 525.54 525.54 525.53 525.53 0.0K
15:52 525.48 525.55 525.48 525.53 0.0K
15:53 525.52 525.56 525.51 525.56 0.0K
15:54 525.49 525.49 525.44 525.47 0.0K
15:55 525.52 525.54 525.50 525.50 0.0K
15:56 525.51 525.53 525.51 525.52 0.0K
15:57 525.52 525.55 525.42 525.42 0.0K
15:58 525.35 525.39 525.33 525.39 0.0K
15:59 525.41 525.43 525.40 525.40 0.0K
16:00 525.29 525.29 525.16 525.16 0.0K
16:01 525.20 525.27 525.20 525.25 0.0K
16:02 525.28 525.28 525.21 525.21 0.0K
16:03 525.17 525.17 525.10 525.12 0.0K
16:04 525.11 525.16 525.09 525.09 0.0K
16:05 525.10 525.10 524.99 524.99 0.0K
16:06 524.96 524.96 524.93 524.93 0.0K
16:07 524.93 525.01 524.93 525.00 0.0K
16:08 525.00 525.00 524.91 524.92 0.0K
16:09 524.92 525.00 524.92 525.00 0.0K
16:10 525.02 525.05 525.00 525.05 0.0K
16:11 525.06 525.13 525.06 525.12 0.0K
16:12 525.10 525.10 525.04 525.04 0.0K
16:13 525.05 525.05 524.98 524.98 0.0K
16:14 525.04 525.13 525.04 525.13 0.0K
16:15 525.13 525.20 525.13 525.18 0.0K
16:16 525.24 525.24 525.18 525.18 0.0K
16:17 525.11 525.14 525.11 525.12 0.0K
16:18 525.22 525.32 525.22 525.32 0.0K
16:19 525.31 525.31 525.11 525.14 0.0K
16:20 525.06 525.06 525.06 525.06 0.0K
16:21 525.06 525.06 525.06 525.06 0.0K
16:22 525.06 525.06 525.06 525.06 0.0K
16:23 525.06 525.06 525.06 525.06 0.0K
16:24 525.06 525.06 525.06 525.06 0.0K
16:25 525.06 525.06 524.44 524.44 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 524.43 525.85 520.42 520.42 0.0M
2025-09-26 524.89 526.21 522.27 524.44 0.0M
2025-09-25 530.91 530.94 524.88 524.88 0.0M
2025-09-24 532.80 532.85 530.55 530.90 0.0M
2025-09-23 529.68 533.19 529.68 532.80 0.0M
2025-09-22 533.89 533.89 529.68 529.68 0.0M
2025-09-19 536.36 538.20 533.22 533.89 0.0M
2025-09-18 533.94 539.25 533.94 536.35 0.0M
2025-09-17 536.14 536.14 531.94 533.94 0.0M
2025-09-16 534.25 536.56 533.42 536.21 0.0M
2025-09-15 532.20 535.80 532.20 534.22 0.0M
2025-09-12 534.14 534.95 531.18 532.23 0.0M
2025-09-11 531.72 535.73 531.72 534.16 0.0M
2025-09-10 528.86 532.14 528.83 531.73 0.0M
2025-09-09 528.81 531.79 528.45 528.86 0.0M
2025-09-08 527.63 531.23 527.46 528.81 0.0M
2025-09-05 527.76 529.47 527.41 527.65 0.0M
2025-09-04 526.57 528.22 525.81 527.74 0.0M
2025-09-03 527.92 530.86 526.63 526.63 0.0M
2025-09-02 536.63 537.04 527.47 527.93 0.0M
2025-09-01 538.43 540.03 535.67 536.63 0.0M
2025-08-29 537.22 540.75 537.22 538.38 0.0M
2025-08-28 537.17 539.80 536.03 537.26 0.0M
2025-08-27 541.09 541.09 536.77 537.19 0.0M
2025-08-26 541.67 541.67 539.10 541.14 0.0M
2025-08-25 543.35 544.50 540.79 541.69 0.0M
2025-08-22 539.37 543.78 539.37 543.33 0.0M
2025-08-21 536.30 540.54 536.30 539.38 0.0M
2025-08-20 537.52 537.52 534.09 536.30 0.0M
2025-08-19 537.32 539.53 537.32 537.53 0.0M
2025-08-18 536.10 538.85 536.02 537.32 0.0M
2025-08-15 535.83 538.30 535.42 536.11 0.0M
2025-08-14 536.87 538.66 535.76 535.81 0.0M
2025-08-13 536.14 537.55 536.04 536.85 0.0M
2025-08-12 534.99 536.15 533.24 536.15 0.0M
2025-08-11 541.68 541.68 534.69 535.07 0.0M
2025-08-08 540.83 543.32 540.83 541.68 0.0M
2025-08-07 539.68 543.64 539.68 540.76 0.0M
2025-08-06 540.63 543.33 539.15 539.69 0.0M
2025-08-05 534.38 542.24 534.38 540.63 0.0M
2025-08-04 532.06 537.79 532.06 534.35 0.0M
2025-08-01 538.78 538.78 531.59 532.02 0.0M
2025-07-31 536.08 539.08 535.60 538.80 0.0M
2025-07-30 539.31 540.93 535.12 536.08 0.0M
2025-07-29 538.16 542.06 538.16 539.31 0.0M
2025-07-28 536.94 541.79 536.94 538.09 0.0M
2025-07-25 538.34 539.04 536.56 537.18 0.0M
2025-07-24 537.54 541.48 537.47 538.34 0.0M
2025-07-23 535.12 538.72 535.12 537.50 0.0M
2025-07-22 535.16 536.30 534.05 535.13 0.0M
2025-07-21 538.17 539.19 535.19 535.19 0.0M
2025-07-18 537.89 539.89 537.71 538.19 0.0M
2025-07-17 535.42 538.25 534.88 537.89 0.0M
2025-07-16 536.37 537.18 532.26 535.45 0.0M
2025-07-15 536.65 538.05 535.25 536.28 0.0M
2025-07-14 531.41 536.67 530.80 536.67 0.0M
2025-07-11 527.18 531.43 527.18 531.41 0.0M
2025-07-10 523.70 527.28 523.70 527.15 0.0M
2025-07-09 522.67 526.35 522.67 523.73 0.0M
2025-07-08 522.81 523.21 520.67 522.61 0.0M
2025-07-07 519.03 523.11 519.03 522.84 0.0M
2025-07-04 517.72 519.16 516.59 519.02 0.0M
2025-07-03 512.77 518.05 512.77 517.72 0.0M
2025-07-02 511.97 513.53 511.15 512.77 0.0M
2025-07-01 512.23 513.03 511.51 511.95 0.0M
2025-06-30 508.32 512.79 508.32 512.26 0.0M
2025-06-27 503.42 509.34 503.42 508.32 0.0M
2025-06-26 500.99 504.87 500.99 503.40 0.0M
2025-06-25 499.23 501.58 499.23 500.99 0.0M
2025-06-24 499.66 500.58 496.59 499.46 0.0M
2025-06-23 500.90 501.56 497.88 499.60 0.0M
2025-06-20 501.33 503.13 498.68 500.90 0.0M
2025-06-19 498.25 501.40 497.09 501.35 0.0M
2025-06-18 498.97 499.46 496.67 498.27 0.0M
2025-06-17 500.00 500.00 497.18 498.99 0.0M
2025-06-16 498.77 501.81 498.77 500.02 0.0M
2025-06-13 499.95 501.28 498.36 498.76 0.0M
2025-06-12 499.63 501.50 498.11 500.00 0.0M
2025-06-11 495.94 500.35 495.05 499.53 0.0M
2025-06-10 494.18 496.84 493.84 495.94 0.0M
2025-06-06 493.04 495.30 492.99 494.18 0.0M
2025-06-05 494.26 495.19 492.56 492.93 0.0M
2025-06-04 491.72 495.64 491.72 494.26 0.0M
2025-06-03 493.35 494.70 491.39 491.72 0.0M
2025-06-02 492.68 495.08 489.67 493.36 0.0M
2025-05-30 491.40 494.18 490.84 492.62 0.0M
2025-05-28 491.60 493.11 490.75 491.40 0.0M
2025-05-27 490.05 491.67 488.59 491.60 0.0M
2025-05-26 483.56 490.22 483.56 490.02 0.0M
2025-05-23 485.40 487.51 479.33 483.56 0.0M
2025-05-22 493.93 493.93 484.46 485.40 0.0M
2025-05-21 491.88 494.81 490.27 494.16 0.0M
2025-05-20 490.22 493.28 489.81 491.91 0.0M
2025-05-19 493.19 493.19 487.67 490.16 0.0M
2025-05-16 488.14 493.21 488.14 493.21 0.0M
2025-05-15 492.23 492.23 487.41 488.07 0.0M
2025-05-14 488.96 493.46 488.96 492.23 0.0M
2025-05-13 487.12 489.89 486.11 488.96 0.0M
2025-05-12 480.07 487.08 480.07 487.08 0.0M
2025-05-09 473.93 480.99 473.93 480.06 0.0M
2025-05-08 473.08 474.72 469.62 473.93 0.0M
2025-05-07 470.11 473.08 468.33 473.08 0.0M
2025-05-06 469.75 472.91 467.68 470.04 0.0M
2025-05-05 469.98 471.84 467.92 469.75 0.0M
2025-05-02 462.85 469.98 462.85 469.98 0.0M
2025-04-30 461.91 465.01 461.03 462.90 0.0M
2025-04-29 459.63 462.05 458.35 461.90 0.0M
2025-04-28 456.53 459.65 456.14 459.55 0.0M
2025-04-25 454.33 458.01 454.31 456.54 0.0M
2025-04-24 455.43 455.43 453.34 454.30 0.0M
2025-04-23 447.07 456.01 447.07 455.42 0.0M
2025-04-22 448.20 449.20 444.93 447.05 0.0M
2025-04-16 446.00 448.20 443.85 448.20 0.0M
2025-04-15 442.27 447.47 441.95 445.99 0.0M
2025-04-14 433.60 443.39 433.60 442.27 0.0M
2025-04-11 431.61 434.79 427.33 433.60 0.0M
2025-04-10 420.24 443.19 420.24 431.61 0.0M
2025-04-09 430.74 430.74 415.45 420.15 0.0M
2025-04-08 425.94 432.65 423.20 430.80 0.0M
2025-04-07 426.85 428.93 400.96 425.93 0.0M
2025-04-04 449.15 449.15 426.54 426.85 0.0M
2025-04-03 452.43 453.55 443.02 449.10 0.0M
2025-04-02 458.36 458.94 452.16 452.50 0.0M
2025-04-01 456.47 460.05 456.47 458.37 0.0M
2025-03-31 461.24 461.24 453.68 456.46 0.0M
2025-03-28 465.29 465.82 461.16 461.26 0.0M
2025-03-27 467.49 467.49 461.66 465.29 0.0M
2025-03-26 464.62 468.34 464.62 467.56 0.0M
2025-03-25 462.83 465.88 462.60 464.64 0.0M
2025-03-24 464.64 467.85 461.77 462.83 0.0M
2025-03-21 467.37 467.52 463.82 464.69 0.0M
2025-03-20 469.77 471.40 464.76 467.26 0.0M
2025-03-19 466.79 469.77 465.61 469.77 0.0M
2025-03-18 462.43 468.04 462.43 466.80 0.0M
2025-03-17 452.44 462.43 452.44 462.43 0.0M
2025-03-14 452.26 454.65 450.41 452.41 0.0M
2025-03-13 444.91 453.94 444.91 452.22 0.0M
2025-03-12 438.42 445.94 438.42 444.91 0.0M
2025-03-11 441.77 441.77 437.06 438.41 0.0M
2025-03-10 447.04 448.92 440.52 441.77 0.0M
2025-03-07 442.26 447.29 441.60 447.04 0.0M
2025-03-06 441.64 446.78 441.42 442.25 0.0M
2025-03-05 437.22 446.25 437.22 441.64 0.0M
2025-03-04 452.49 452.49 437.22 437.22 0.0M
2025-03-03 452.73 456.29 452.54 452.54 0.0M
2025-02-28 455.34 455.34 450.07 452.71 0.0M
2025-02-27 461.44 461.44 453.73 455.35 0.0M
2025-02-26 462.75 464.45 461.16 461.44 0.0M
2025-02-25 463.85 465.17 462.77 462.77 0.0M
2025-02-24 467.38 468.32 463.42 463.88 0.0M
2025-02-21 464.72 468.73 464.72 467.33 0.0M
2025-02-20 468.20 468.39 464.64 464.72 0.0M
2025-02-19 469.74 470.62 466.66 468.22 0.0M
2025-02-18 471.82 471.82 468.07 469.48 0.0M
2025-02-17 472.67 472.99 470.46 471.80 0.0M
2025-02-14 471.35 474.10 471.35 472.75 0.0M
2025-02-13 472.41 474.31 470.37 471.35 0.0M
2025-02-12 473.63 473.63 470.43 472.41 0.0M
2025-02-11 474.39 474.39 471.20 473.63 0.0M
2025-02-10 475.56 478.20 474.26 474.39 0.0M
2025-02-07 475.34 476.02 473.68 475.46 0.0M
2025-02-06 473.22 477.72 473.22 475.34 0.0M
2025-02-05 475.93 476.70 473.22 473.22 0.0M
2025-02-04 470.98 476.04 470.48 475.89 0.0M
2025-02-03 478.81 478.81 469.32 470.97 0.0M
2025-01-31 480.79 483.12 478.08 479.19 0.0M
2025-01-30 478.46 482.05 478.25 480.76 0.0M
2025-01-29 475.68 479.81 475.68 478.45 0.0M
2025-01-28 472.22 476.77 470.78 475.68 0.0M
2025-01-27 472.63 472.63 468.91 472.22 0.0M
2025-01-24 477.03 477.77 472.63 472.63 0.0M
2025-01-23 472.59 477.46 472.09 477.03 0.0M
2025-01-22 470.02 473.59 470.02 472.59 0.0M
2025-01-21 471.88 472.16 469.44 470.04 0.0M
2025-01-20 470.09 473.12 470.09 471.73 0.0M
2025-01-17 469.67 471.34 468.27 469.86 0.0M
2025-01-16 471.62 472.52 469.45 469.76 0.0M
2025-01-15 469.96 471.59 468.71 471.59 0.0M
2025-01-14 468.47 471.11 468.37 469.96 0.0M
2025-01-13 477.95 478.94 468.19 468.19 0.0M
2025-01-10 475.82 479.43 475.37 477.94 0.0M
2025-01-09 472.62 476.11 471.84 475.80 0.0M
2025-01-08 477.42 477.62 472.56 472.57 0.0M
2025-01-07 479.34 479.64 476.17 477.46 0.0M
2025-01-06 481.82 483.31 478.94 479.31 0.0M
2025-01-03 483.50 484.04 480.25 481.81 0.0M
2025-01-02 475.60 484.00 475.60 483.51 0.0M