Sansera Engineering Ltd (SASE)

SASE
🏛️ Indien →
1,372.20
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 1,503.00 1,503.00 1,503.00 1,503.00 0.0K
09:15 1,503.00 1,503.00 1,498.20 1,498.20 0.7K
09:16 1,498.20 1,498.20 1,492.00 1,492.00 0.2K
09:17 1,491.00 1,491.00 1,488.10 1,488.10 0.3K
09:18 1,489.90 1,489.90 1,487.00 1,487.00 0.1K
09:19 1,486.50 1,488.70 1,485.60 1,485.60 0.6K
09:20 1,487.60 1,487.60 1,485.50 1,485.50 0.7K
09:21 1,486.70 1,486.80 1,485.00 1,485.00 0.2K
09:22 1,484.60 1,484.70 1,483.00 1,483.00 0.1K
09:23 1,482.10 1,487.50 1,482.10 1,485.60 0.4K
09:24 1,489.90 1,489.90 1,489.10 1,489.10 0.5K
09:25 1,487.90 1,487.90 1,487.50 1,487.50 1.0K
09:26 1,487.50 1,487.50 1,487.50 1,487.50 0.0K
09:27 1,485.50 1,488.40 1,485.50 1,488.40 0.3K
09:28 1,489.00 1,489.00 1,487.80 1,487.80 0.0K
09:29 1,486.80 1,487.50 1,486.30 1,487.50 0.4K
09:30 1,487.50 1,487.50 1,485.50 1,485.50 0.1K
09:31 1,485.10 1,489.20 1,485.10 1,489.20 0.2K
09:32 1,490.00 1,492.20 1,490.00 1,492.20 0.5K
09:33 1,495.90 1,497.50 1,495.00 1,497.50 0.2K
09:34 1,495.60 1,496.90 1,495.00 1,496.60 0.5K
09:35 1,495.50 1,495.50 1,495.40 1,495.40 0.0K
09:36 1,496.40 1,496.40 1,496.40 1,496.40 0.0K
09:37 1,492.40 1,494.00 1,492.40 1,494.00 0.2K
09:38 1,493.00 1,495.50 1,493.00 1,495.50 0.2K
09:39 1,495.30 1,496.30 1,495.30 1,496.30 0.0K
09:40 1,495.70 1,495.70 1,495.70 1,495.70 0.0K
09:42 1,495.00 1,495.00 1,491.00 1,491.00 0.3K
09:43 1,490.10 1,490.60 1,490.10 1,490.60 0.1K
09:44 1,490.20 1,492.00 1,488.90 1,491.80 0.1K
09:45 1,491.80 1,491.80 1,491.30 1,491.30 0.1K
09:46 1,491.00 1,494.00 1,491.00 1,494.00 0.0K
09:47 1,493.00 1,495.00 1,493.00 1,495.00 0.0K
09:48 1,495.00 1,496.00 1,495.00 1,496.00 0.1K
09:51 1,496.30 1,496.30 1,495.00 1,495.00 0.5K
09:52 1,496.30 1,496.30 1,496.30 1,496.30 0.1K
09:53 1,497.00 1,497.00 1,497.00 1,497.00 0.0K
09:56 1,495.30 1,495.30 1,495.30 1,495.30 0.1K
09:57 1,497.00 1,497.00 1,497.00 1,497.00 0.0K
09:58 1,496.90 1,496.90 1,496.70 1,496.70 0.0K
09:59 1,496.50 1,496.50 1,495.40 1,495.40 0.0K
10:00 1,496.30 1,496.30 1,496.30 1,496.30 0.0K
10:01 1,500.00 1,500.00 1,500.00 1,500.00 0.6K
10:02 1,501.20 1,501.20 1,501.00 1,501.00 0.1K
10:03 1,502.00 1,503.00 1,502.00 1,503.00 0.4K
10:04 1,503.00 1,503.00 1,502.20 1,503.00 0.1K
10:05 1,503.00 1,503.00 1,503.00 1,503.00 0.0K
10:06 1,501.80 1,503.00 1,500.70 1,503.00 0.4K
10:07 1,503.90 1,505.00 1,503.90 1,505.00 0.4K
10:08 1,506.00 1,508.20 1,506.00 1,507.00 0.1K
10:09 1,507.00 1,507.00 1,506.00 1,506.90 0.1K
10:10 1,505.40 1,505.90 1,505.40 1,505.70 1.0K
10:11 1,506.00 1,506.00 1,505.00 1,505.00 0.0K
10:12 1,503.90 1,506.90 1,503.90 1,505.40 0.7K
10:13 1,503.90 1,504.20 1,503.00 1,504.20 0.1K
10:14 1,504.70 1,504.80 1,504.20 1,504.80 0.1K
10:15 1,504.40 1,504.60 1,504.40 1,504.60 0.0K
10:16 1,505.00 1,505.00 1,505.00 1,505.00 0.0K
10:17 1,505.00 1,505.40 1,505.00 1,505.40 0.1K
10:18 1,508.20 1,508.80 1,508.20 1,508.80 1.6K
10:20 1,506.80 1,506.80 1,506.80 1,506.80 0.2K
10:21 1,505.80 1,505.80 1,505.80 1,505.80 0.0K
10:22 1,505.80 1,509.00 1,505.80 1,509.00 0.4K
10:23 1,509.00 1,509.30 1,507.60 1,509.30 0.6K
10:24 1,509.60 1,509.90 1,509.30 1,509.30 0.3K
10:25 1,508.00 1,508.00 1,508.00 1,508.00 0.4K
10:26 1,509.90 1,509.90 1,509.90 1,509.90 0.1K
10:27 1,508.30 1,509.80 1,508.30 1,509.80 0.2K
10:28 1,509.20 1,509.20 1,508.50 1,508.50 0.5K
10:29 1,510.00 1,510.00 1,510.00 1,510.00 0.9K
10:30 1,510.00 1,510.00 1,510.00 1,510.00 0.3K
10:31 1,510.00 1,510.80 1,510.00 1,510.80 1.7K
10:32 1,511.00 1,511.00 1,509.90 1,509.90 2.0K
10:33 1,511.00 1,512.00 1,510.90 1,512.00 3.2K
10:34 1,512.00 1,512.00 1,512.00 1,512.00 0.4K
10:35 1,512.00 1,512.00 1,512.00 1,512.00 0.7K
10:36 1,511.00 1,512.00 1,511.00 1,512.00 0.7K
10:37 1,510.70 1,511.90 1,510.70 1,511.90 0.2K
10:38 1,510.00 1,511.50 1,510.00 1,511.50 2.4K
10:39 1,511.80 1,511.80 1,509.10 1,509.10 0.2K
10:40 1,510.00 1,510.00 1,510.00 1,510.00 0.0K
10:41 1,510.90 1,511.70 1,510.10 1,510.90 0.2K
10:42 1,511.30 1,511.30 1,511.30 1,511.30 0.0K
10:43 1,511.10 1,511.10 1,511.10 1,511.10 0.1K
10:44 1,511.40 1,511.40 1,510.00 1,510.00 0.2K
10:45 1,510.90 1,511.60 1,510.90 1,511.60 0.5K
10:46 1,510.00 1,511.70 1,508.50 1,510.00 1.8K
10:47 1,510.00 1,510.00 1,510.00 1,510.00 0.0K
10:48 1,510.90 1,510.90 1,509.30 1,509.30 0.0K
10:50 1,508.60 1,510.00 1,508.60 1,510.00 0.1K
10:51 1,508.70 1,508.70 1,508.70 1,508.70 0.0K
10:52 1,508.60 1,512.50 1,508.60 1,512.50 28.8K
10:53 1,517.40 1,519.90 1,517.40 1,518.30 2.2K
10:54 1,518.50 1,518.50 1,511.10 1,511.10 1.6K
10:55 1,510.00 1,511.60 1,510.00 1,510.30 0.3K
10:56 1,510.60 1,510.60 1,510.00 1,510.00 0.3K
10:57 1,510.00 1,510.30 1,510.00 1,510.10 0.4K
10:58 1,510.00 1,510.00 1,510.00 1,510.00 1.1K
10:59 1,510.00 1,512.60 1,510.00 1,512.60 0.3K
11:00 1,512.70 1,514.00 1,512.70 1,514.00 0.2K
11:01 1,510.60 1,511.90 1,510.00 1,510.80 36.3K
11:02 1,510.60 1,511.70 1,510.60 1,511.70 0.1K
11:03 1,512.00 1,512.00 1,510.00 1,510.00 0.1K
11:04 1,510.00 1,510.00 1,510.00 1,510.00 0.4K
11:05 1,510.80 1,510.80 1,510.00 1,510.00 0.3K
11:06 1,510.00 1,510.70 1,510.00 1,510.70 0.0K
11:07 1,510.00 1,510.00 1,510.00 1,510.00 0.0K
11:08 1,510.00 1,510.00 1,510.00 1,510.00 1.2K
11:09 1,510.00 1,510.00 1,510.00 1,510.00 0.1K
11:10 1,510.00 1,510.00 1,504.30 1,504.30 1.7K
11:11 1,503.70 1,503.70 1,503.10 1,503.10 0.2K
11:12 1,503.90 1,504.50 1,503.80 1,503.80 0.1K
11:13 1,504.50 1,504.50 1,504.50 1,504.50 0.0K
11:15 1,503.10 1,503.10 1,503.10 1,503.10 0.0K
11:16 1,501.40 1,502.10 1,499.20 1,499.20 0.6K
11:17 1,497.10 1,497.10 1,495.80 1,495.80 0.5K
11:18 1,493.90 1,496.20 1,493.90 1,495.00 0.7K
11:19 1,494.40 1,497.90 1,494.40 1,497.90 1.5K
11:20 1,491.30 1,494.90 1,491.30 1,494.90 2.2K
11:21 1,494.20 1,494.20 1,493.40 1,493.60 0.1K
11:22 1,493.60 1,493.60 1,493.60 1,493.60 0.0K
11:24 1,491.80 1,491.80 1,491.80 1,491.80 0.3K
11:25 1,492.00 1,492.00 1,490.10 1,490.10 0.2K
11:26 1,491.90 1,491.90 1,491.90 1,491.90 0.0K
11:27 1,491.90 1,491.90 1,489.30 1,489.30 0.5K
11:28 1,489.00 1,489.00 1,487.00 1,487.00 0.1K
11:29 1,488.50 1,488.50 1,487.10 1,487.10 0.0K
11:30 1,488.90 1,488.90 1,488.60 1,488.60 0.1K
11:31 1,488.50 1,488.50 1,488.00 1,488.00 0.0K
11:32 1,488.00 1,488.00 1,488.00 1,488.00 0.1K
11:33 1,487.60 1,488.00 1,487.60 1,488.00 0.0K
11:34 1,485.50 1,485.50 1,484.10 1,484.10 0.6K
11:35 1,486.50 1,487.00 1,486.50 1,486.70 0.5K
11:36 1,485.10 1,485.10 1,484.90 1,484.90 0.0K
11:37 1,484.80 1,484.80 1,481.10 1,482.50 1.4K
11:38 1,483.90 1,484.80 1,483.90 1,484.80 0.0K
11:39 1,483.90 1,484.00 1,483.90 1,484.00 0.0K
11:40 1,485.00 1,485.30 1,485.00 1,485.30 0.1K
11:41 1,485.00 1,485.00 1,485.00 1,485.00 0.1K
11:42 1,484.00 1,485.00 1,483.90 1,485.00 0.1K
11:43 1,485.00 1,485.00 1,485.00 1,485.00 0.0K
11:44 1,485.00 1,485.00 1,485.00 1,485.00 0.0K
11:45 1,484.30 1,484.30 1,484.30 1,484.30 0.0K
11:46 1,485.00 1,485.00 1,485.00 1,485.00 0.0K
11:47 1,485.00 1,485.00 1,485.00 1,485.00 0.0K
11:48 1,483.30 1,483.70 1,483.30 1,483.70 0.2K
11:49 1,483.90 1,495.80 1,483.90 1,495.80 2.4K
11:50 1,495.70 1,502.00 1,495.70 1,500.60 2.0K
11:51 1,501.50 1,501.50 1,500.90 1,500.90 0.0K
11:52 1,501.40 1,501.40 1,500.00 1,500.00 0.1K
11:53 1,499.20 1,499.20 1,499.20 1,499.20 0.5K
11:54 1,500.60 1,500.60 1,499.60 1,500.00 0.1K
11:55 1,500.90 1,500.90 1,500.90 1,500.90 0.0K
11:56 1,500.90 1,500.90 1,500.90 1,500.90 0.2K
11:57 1,500.10 1,500.10 1,500.00 1,500.00 0.1K
11:58 1,500.10 1,500.90 1,500.10 1,500.20 0.0K
11:59 1,500.90 1,500.90 1,500.90 1,500.90 0.0K
12:00 1,500.00 1,500.00 1,500.00 1,500.00 0.1K
12:01 1,499.90 1,499.90 1,499.90 1,499.90 0.0K
12:02 1,500.60 1,500.60 1,499.30 1,500.60 0.3K
12:04 1,500.40 1,500.40 1,499.50 1,499.50 0.0K
12:05 1,499.40 1,500.50 1,499.10 1,500.50 0.3K
12:09 1,500.50 1,500.50 1,500.50 1,500.50 0.0K
12:14 1,500.10 1,500.50 1,500.10 1,500.50 0.0K
12:15 1,500.10 1,501.60 1,500.10 1,501.60 0.1K
12:16 1,501.80 1,501.80 1,501.80 1,501.80 0.0K
12:17 1,501.80 1,501.80 1,501.80 1,501.80 0.1K
12:18 1,500.10 1,501.60 1,499.70 1,501.60 0.1K
12:19 1,502.60 1,502.60 1,502.60 1,502.60 0.1K
12:20 1,502.80 1,502.80 1,502.80 1,502.80 0.0K
12:21 1,503.20 1,503.20 1,503.20 1,503.20 0.0K
12:22 1,501.70 1,503.50 1,501.30 1,501.30 0.3K
12:23 1,500.20 1,500.20 1,500.20 1,500.20 0.0K
12:24 1,500.50 1,502.10 1,500.50 1,502.10 0.1K
12:26 1,501.50 1,501.50 1,501.50 1,501.50 0.0K
12:27 1,500.00 1,500.00 1,500.00 1,500.00 0.7K
12:28 1,501.10 1,501.10 1,501.10 1,501.10 0.0K
12:29 1,499.80 1,500.70 1,499.20 1,500.70 0.2K
12:31 1,501.30 1,501.30 1,501.30 1,501.30 0.1K
12:34 1,501.00 1,501.30 1,500.40 1,500.40 0.0K
12:35 1,500.00 1,501.30 1,500.00 1,501.30 0.0K
12:36 1,499.40 1,499.40 1,499.40 1,499.40 0.3K
12:39 1,500.30 1,500.30 1,500.30 1,500.30 0.0K
12:40 1,501.40 1,501.40 1,501.40 1,501.40 0.0K
12:43 1,501.70 1,501.70 1,501.70 1,501.70 0.1K
12:44 1,501.80 1,501.80 1,501.80 1,501.80 0.0K
12:45 1,500.40 1,500.40 1,500.30 1,500.30 0.1K
12:46 1,500.30 1,500.30 1,500.30 1,500.30 0.0K
12:47 1,500.30 1,500.30 1,500.30 1,500.30 0.0K
12:48 1,500.30 1,500.30 1,500.30 1,500.30 0.0K
12:49 1,500.30 1,500.30 1,500.30 1,500.30 0.0K
12:50 1,500.30 1,500.30 1,500.30 1,500.30 0.0K
12:51 1,501.40 1,501.40 1,501.40 1,501.40 0.0K
12:54 1,502.40 1,502.40 1,502.40 1,502.40 0.0K
12:55 1,502.10 1,502.10 1,502.00 1,502.00 0.0K
12:56 1,502.20 1,502.20 1,501.00 1,501.00 0.1K
12:57 1,501.00 1,501.80 1,501.00 1,501.80 0.0K
12:59 1,501.00 1,501.00 1,501.00 1,501.00 0.0K
13:01 1,500.70 1,501.90 1,500.70 1,501.90 0.0K
13:03 1,501.90 1,503.00 1,501.90 1,503.00 0.0K
13:04 1,503.00 1,503.00 1,503.00 1,503.00 0.0K
13:06 1,502.00 1,502.00 1,502.00 1,502.00 0.0K
13:08 1,501.00 1,501.00 1,500.10 1,500.10 0.2K
13:12 1,500.10 1,500.10 1,500.10 1,500.10 0.1K
13:13 1,501.20 1,501.20 1,501.20 1,501.20 0.0K
13:15 1,501.30 1,501.30 1,501.10 1,501.10 0.0K
13:16 1,501.40 1,501.40 1,501.40 1,501.40 0.0K
13:18 1,501.40 1,501.40 1,501.40 1,501.40 0.0K
13:20 1,501.40 1,501.40 1,501.40 1,501.40 0.0K
13:21 1,500.10 1,500.10 1,500.10 1,500.10 0.0K
13:22 1,501.20 1,501.20 1,501.20 1,501.20 0.0K
13:23 1,500.00 1,500.00 1,500.00 1,500.00 0.0K
13:24 1,500.00 1,503.60 1,500.00 1,503.60 1.7K
13:26 1,502.70 1,502.70 1,502.70 1,502.70 0.0K
13:27 1,502.70 1,503.10 1,502.70 1,503.10 0.0K
13:28 1,502.60 1,502.60 1,502.60 1,502.60 0.0K
13:29 1,502.10 1,502.10 1,502.10 1,502.10 0.0K
13:30 1,502.80 1,502.80 1,502.00 1,502.00 0.0K
13:31 1,502.00 1,503.00 1,502.00 1,503.00 0.0K
13:33 1,503.00 1,503.00 1,503.00 1,503.00 0.0K
13:35 1,502.00 1,502.00 1,502.00 1,502.00 0.0K
13:36 1,503.00 1,503.00 1,503.00 1,503.00 0.0K
13:37 1,502.30 1,502.30 1,502.30 1,502.30 0.0K
13:38 1,503.10 1,503.10 1,502.00 1,502.00 0.0K
13:40 1,502.00 1,502.80 1,502.00 1,502.80 0.0K
13:41 1,503.10 1,503.10 1,503.10 1,503.10 0.0K
13:43 1,503.10 1,503.10 1,503.10 1,503.10 0.0K
13:45 1,503.00 1,503.20 1,503.00 1,503.20 0.0K
13:46 1,502.00 1,503.20 1,502.00 1,503.20 0.3K
13:47 1,502.00 1,502.00 1,502.00 1,502.00 0.0K
13:48 1,502.00 1,502.00 1,501.20 1,501.20 1.0K
13:49 1,501.80 1,501.80 1,501.80 1,501.80 0.0K
13:50 1,495.10 1,500.00 1,495.10 1,500.00 1.6K
13:51 1,500.00 1,500.10 1,500.00 1,500.00 0.1K
13:52 1,500.00 1,500.00 1,500.00 1,500.00 0.0K
13:53 1,499.60 1,500.10 1,499.60 1,500.00 0.2K
13:54 1,502.00 1,502.00 1,501.50 1,501.50 0.2K
13:55 1,501.00 1,501.00 1,501.00 1,501.00 0.0K
13:56 1,501.00 1,501.00 1,500.10 1,500.10 0.1K
13:57 1,500.00 1,500.00 1,500.00 1,500.00 0.0K
13:58 1,502.10 1,502.10 1,501.40 1,501.40 0.5K
13:59 1,501.50 1,502.40 1,500.90 1,500.90 0.1K
14:00 1,501.10 1,501.90 1,501.10 1,501.90 0.2K
14:02 1,501.20 1,501.20 1,501.20 1,501.20 0.0K
14:04 1,501.20 1,501.20 1,501.20 1,501.20 0.0K
14:05 1,501.20 1,501.20 1,501.20 1,501.20 0.1K
14:06 1,502.80 1,502.80 1,501.20 1,501.20 0.1K
14:07 1,502.90 1,502.90 1,502.90 1,502.90 0.2K
14:10 1,502.80 1,502.80 1,502.80 1,502.80 0.0K
14:12 1,501.20 1,501.20 1,501.20 1,501.20 0.0K
14:13 1,501.20 1,501.20 1,501.20 1,501.20 0.0K
14:16 1,502.00 1,502.00 1,501.20 1,501.20 0.1K
14:17 1,502.00 1,502.00 1,501.20 1,501.20 0.0K
14:18 1,500.00 1,500.00 1,500.00 1,500.00 0.2K
14:20 1,501.00 1,501.00 1,501.00 1,501.00 0.0K
14:21 1,501.00 1,501.00 1,501.00 1,501.00 0.0K
14:22 1,500.00 1,500.00 1,500.00 1,500.00 0.1K
14:23 1,500.00 1,500.90 1,500.00 1,500.90 0.0K
14:24 1,503.00 1,503.00 1,501.10 1,501.10 0.4K
14:25 1,501.10 1,501.10 1,501.10 1,501.10 0.2K
14:26 1,502.40 1,502.40 1,502.00 1,502.00 0.2K
14:27 1,501.50 1,501.50 1,500.90 1,500.90 0.5K
14:28 1,500.00 1,500.00 1,500.00 1,500.00 0.0K
14:29 1,500.20 1,501.00 1,500.20 1,501.00 0.1K
14:30 1,501.00 1,501.00 1,501.00 1,501.00 0.0K
14:32 1,499.70 1,499.80 1,499.70 1,499.80 0.2K
14:34 1,499.80 1,499.80 1,499.80 1,499.80 0.0K
14:35 1,499.50 1,500.00 1,499.50 1,499.70 0.0K
14:36 1,500.70 1,500.70 1,500.00 1,500.00 0.2K
14:38 1,500.00 1,500.20 1,500.00 1,500.20 0.2K
14:39 1,500.00 1,500.00 1,500.00 1,500.00 0.1K
14:41 1,500.50 1,500.50 1,500.50 1,500.50 0.0K
14:42 1,500.40 1,500.40 1,500.40 1,500.40 0.0K
14:43 1,500.00 1,500.40 1,500.00 1,500.40 0.1K
14:44 1,501.40 1,501.40 1,500.40 1,500.40 0.2K
14:45 1,502.20 1,502.20 1,500.40 1,501.60 0.2K
14:46 1,502.30 1,502.30 1,502.30 1,502.30 0.0K
14:47 1,500.50 1,502.20 1,500.00 1,500.00 0.4K
14:48 1,500.00 1,500.00 1,500.00 1,500.00 0.1K
14:50 1,500.20 1,501.00 1,500.20 1,501.00 0.0K
14:51 1,500.00 1,501.20 1,500.00 1,500.00 0.1K
14:53 1,500.00 1,501.20 1,500.00 1,501.20 0.1K
14:54 1,501.00 1,501.00 1,500.00 1,500.00 0.0K
14:55 1,500.20 1,500.20 1,500.00 1,500.00 0.0K
14:56 1,500.00 1,500.00 1,500.00 1,500.00 0.1K
14:57 1,500.90 1,500.90 1,500.90 1,500.90 0.0K
14:58 1,500.00 1,500.10 1,500.00 1,500.10 0.0K
14:59 1,500.10 1,500.10 1,500.00 1,500.00 0.4K
15:00 1,500.00 1,500.00 1,500.00 1,500.00 0.6K
15:01 1,500.00 1,500.00 1,500.00 1,500.00 0.2K
15:02 1,501.00 1,501.00 1,501.00 1,501.00 0.0K
15:03 1,500.00 1,500.90 1,500.00 1,500.90 0.0K
15:04 1,500.00 1,500.70 1,500.00 1,500.00 0.3K
15:05 1,500.00 1,500.00 1,500.00 1,500.00 0.1K
15:06 1,500.00 1,500.00 1,500.00 1,500.00 0.5K
15:07 1,500.40 1,500.40 1,500.00 1,500.00 0.3K
15:08 1,500.00 1,500.80 1,500.00 1,500.00 0.1K
15:09 1,500.00 1,500.00 1,500.00 1,500.00 0.1K
15:10 1,500.70 1,501.00 1,500.70 1,501.00 0.2K
15:11 1,500.00 1,500.00 1,500.00 1,500.00 0.2K
15:13 1,500.00 1,500.00 1,500.00 1,500.00 0.0K
15:14 1,500.00 1,500.00 1,500.00 1,500.00 0.0K
15:15 1,500.00 1,500.00 1,500.00 1,500.00 0.1K
15:16 1,500.00 1,502.40 1,500.00 1,502.40 0.4K
15:17 1,500.50 1,501.40 1,500.20 1,500.20 0.2K
15:18 1,500.00 1,500.00 1,500.00 1,500.00 0.7K
15:19 1,500.00 1,500.20 1,500.00 1,500.00 0.1K
15:20 1,500.20 1,500.20 1,500.00 1,500.00 0.3K
15:21 1,500.00 1,500.10 1,500.00 1,500.00 0.2K
15:22 1,500.00 1,500.20 1,500.00 1,500.00 1.9K
15:23 1,500.00 1,500.00 1,500.00 1,500.00 2.3K
15:24 1,500.00 1,500.00 1,500.00 1,500.00 0.2K
15:25 1,500.00 1,500.20 1,500.00 1,500.00 0.2K
15:26 1,500.00 1,500.00 1,500.00 1,500.00 1.5K
15:27 1,500.10 1,500.10 1,500.00 1,500.00 1.1K
15:28 1,500.00 1,502.40 1,500.00 1,502.40 1.1K
15:29 1,502.40 1,503.00 1,499.90 1,499.90 0.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 1,402.10 1,413.40 1,367.10 1,372.20 0.1M
2025-09-29 1,435.00 1,456.00 1,393.00 1,397.60 0.1M
2025-09-26 1,499.00 1,500.00 1,420.20 1,433.00 0.1M
2025-09-25 1,507.80 1,520.00 1,486.10 1,498.80 0.1M
2025-09-24 1,503.00 1,520.00 1,481.10 1,499.90 0.2M
2025-09-23 1,494.00 1,503.00 1,478.20 1,498.20 0.1M
2025-09-22 1,495.10 1,514.00 1,480.70 1,495.40 0.1M
2025-09-19 1,475.70 1,500.90 1,460.10 1,495.00 0.4M
2025-09-18 1,522.00 1,529.60 1,471.00 1,475.80 0.1M
2025-09-17 1,435.10 1,524.80 1,435.10 1,507.00 0.7M
2025-09-16 1,399.80 1,435.00 1,399.80 1,429.10 0.1M
2025-09-15 1,424.70 1,424.70 1,392.10 1,399.80 0.1M
2025-09-12 1,435.00 1,435.80 1,410.00 1,414.00 0.0M
2025-09-11 1,420.00 1,438.00 1,395.50 1,415.90 0.1M
2025-09-10 1,412.00 1,458.70 1,404.70 1,415.40 0.2M
2025-09-09 1,400.10 1,413.30 1,387.40 1,393.80 0.1M
2025-09-08 1,396.90 1,438.00 1,380.00 1,398.00 0.2M
2025-09-05 1,328.00 1,374.90 1,321.70 1,363.70 0.2M
2025-09-04 1,310.00 1,335.00 1,302.10 1,313.10 0.0M
2025-09-03 1,297.00 1,310.00 1,287.30 1,302.60 0.0M
2025-09-02 1,276.90 1,298.00 1,275.50 1,290.20 0.1M
2025-09-01 1,270.30 1,284.50 1,255.10 1,276.90 0.0M
2025-08-29 1,245.00 1,280.00 1,245.00 1,270.30 0.0M
2025-08-28 1,245.00 1,288.40 1,245.00 1,259.10 0.0M
2025-08-26 1,285.00 1,292.90 1,241.30 1,252.60 0.1M
2025-08-25 1,291.20 1,308.80 1,280.10 1,286.40 0.0M
2025-08-22 1,324.60 1,324.60 1,294.70 1,297.50 0.0M
2025-08-21 1,343.80 1,344.90 1,315.10 1,324.60 0.0M
2025-08-20 1,352.50 1,364.60 1,325.00 1,330.80 0.1M
2025-08-19 1,293.80 1,360.00 1,282.20 1,345.40 0.2M
2025-08-18 1,280.80 1,296.00 1,259.20 1,281.00 0.0M
2025-08-14 1,286.10 1,294.90 1,270.00 1,279.80 0.2M
2025-08-13 1,281.60 1,291.00 1,263.30 1,286.10 0.0M
2025-08-12 1,283.40 1,317.40 1,257.20 1,274.90 0.1M
2025-08-11 1,243.50 1,262.00 1,216.30 1,256.40 0.0M
2025-08-08 1,278.60 1,278.60 1,230.10 1,237.00 0.0M
2025-08-07 1,266.00 1,278.40 1,242.10 1,271.90 0.1M
2025-08-06 1,280.00 1,290.20 1,250.20 1,269.00 0.0M
2025-08-05 1,305.90 1,312.40 1,268.70 1,281.30 0.1M
2025-08-04 1,329.60 1,336.00 1,292.30 1,305.90 0.1M
2025-08-01 1,330.00 1,346.30 1,324.00 1,329.70 0.0M
2025-07-31 1,339.30 1,365.00 1,316.80 1,335.20 0.1M
2025-07-30 1,358.70 1,375.00 1,343.60 1,358.00 0.1M
2025-07-29 1,350.20 1,365.00 1,327.30 1,351.60 0.0M
2025-07-28 1,364.00 1,370.60 1,331.20 1,343.10 0.0M
2025-07-25 1,384.20 1,394.90 1,348.10 1,356.10 0.1M
2025-07-24 1,352.30 1,390.00 1,344.50 1,373.80 0.1M
2025-07-23 1,358.70 1,365.90 1,335.10 1,340.90 0.0M
2025-07-22 1,351.10 1,366.80 1,348.00 1,358.70 0.0M
2025-07-21 1,351.80 1,363.80 1,342.30 1,353.10 0.0M
2025-07-18 1,382.20 1,388.00 1,351.00 1,357.40 0.0M
2025-07-17 1,377.00 1,393.80 1,366.90 1,382.20 0.0M
2025-07-16 1,375.80 1,383.00 1,361.90 1,377.60 0.0M
2025-07-15 1,372.80 1,389.80 1,367.70 1,376.00 0.0M
2025-07-14 1,354.80 1,377.00 1,343.10 1,363.00 0.2M
2025-07-11 1,385.00 1,396.70 1,350.00 1,354.70 0.1M
2025-07-10 1,413.90 1,413.90 1,383.00 1,394.00 0.2M
2025-07-09 1,408.90 1,414.50 1,395.00 1,399.50 0.1M
2025-07-08 1,415.90 1,424.50 1,398.00 1,400.60 0.1M
2025-07-07 1,380.10 1,414.50 1,380.10 1,410.40 0.2M
2025-07-04 1,390.00 1,403.70 1,371.10 1,383.60 0.1M
2025-07-03 1,409.30 1,414.80 1,383.60 1,386.80 0.1M
2025-07-02 1,385.10 1,408.00 1,384.00 1,403.50 0.2M
2025-07-01 1,375.00 1,399.00 1,371.50 1,393.40 0.1M
2025-06-30 1,385.00 1,391.30 1,358.30 1,379.70 0.1M
2025-06-27 1,373.00 1,382.00 1,353.50 1,378.10 0.1M
2025-06-26 1,365.00 1,376.80 1,352.50 1,373.00 0.1M
2025-06-25 1,345.00 1,374.90 1,340.00 1,363.40 0.1M
2025-06-24 1,341.00 1,354.10 1,323.50 1,339.80 0.1M
2025-06-23 1,320.00 1,336.60 1,310.00 1,329.40 0.1M
2025-06-20 1,298.00 1,331.70 1,296.40 1,327.10 0.1M
2025-06-19 1,340.00 1,340.00 1,291.00 1,301.60 0.1M
2025-06-18 1,296.00 1,383.00 1,291.20 1,334.80 0.3M
2025-06-17 1,328.00 1,328.00 1,280.10 1,289.80 0.1M
2025-06-16 1,314.10 1,330.70 1,287.10 1,317.80 0.0M
2025-06-13 1,306.30 1,329.80 1,286.10 1,314.10 0.0M
2025-06-12 1,375.00 1,378.80 1,315.10 1,320.10 0.1M
2025-06-11 1,365.00 1,384.00 1,351.40 1,376.60 0.1M
2025-06-10 1,364.70 1,366.90 1,351.10 1,358.20 0.0M
2025-06-09 1,357.90 1,364.90 1,343.00 1,355.90 0.1M
2025-06-06 1,342.10 1,364.90 1,332.00 1,351.60 0.1M
2025-06-05 1,374.90 1,396.00 1,339.00 1,342.00 0.1M
2025-06-04 1,371.80 1,379.30 1,340.00 1,349.10 0.1M
2025-06-03 1,346.00 1,405.00 1,333.10 1,365.60 0.3M
2025-06-02 1,400.00 1,400.10 1,334.20 1,342.10 0.2M
2025-05-30 1,355.00 1,374.00 1,333.20 1,360.70 0.1M
2025-05-29 1,356.90 1,415.00 1,345.00 1,357.30 0.3M
2025-05-28 1,272.00 1,358.00 1,245.20 1,344.20 0.3M
2025-05-27 1,271.80 1,275.90 1,242.10 1,272.00 0.1M
2025-05-26 1,230.00 1,278.00 1,225.60 1,265.10 0.1M
2025-05-23 1,230.00 1,244.90 1,221.30 1,230.40 0.0M
2025-05-22 1,229.30 1,238.60 1,217.70 1,229.80 0.0M
2025-05-21 1,207.70 1,262.10 1,193.00 1,222.90 0.3M
2025-05-20 1,222.30 1,244.80 1,202.50 1,208.70 0.1M
2025-05-19 1,251.10 1,252.90 1,215.80 1,220.50 0.1M
2025-05-16 1,236.00 1,251.00 1,214.60 1,240.40 0.1M
2025-05-15 1,230.30 1,236.40 1,212.20 1,229.90 0.1M
2025-05-14 1,185.00 1,236.90 1,180.90 1,230.30 0.1M
2025-05-13 1,156.30 1,203.00 1,146.10 1,180.10 0.1M
2025-05-12 1,125.10 1,164.00 1,125.10 1,150.20 0.1M
2025-05-09 1,071.00 1,132.00 1,071.00 1,108.90 0.1M
2025-05-08 1,089.30 1,145.00 1,089.30 1,109.40 0.1M
2025-05-07 1,070.00 1,101.80 1,051.50 1,089.00 0.1M
2025-05-06 1,087.10 1,102.60 1,075.00 1,078.30 0.1M
2025-05-05 1,091.00 1,108.10 1,077.10 1,086.50 0.0M
2025-05-02 1,083.20 1,095.00 1,064.70 1,089.30 0.1M
2025-04-30 1,133.70 1,134.10 1,075.00 1,083.90 0.1M
2025-04-29 1,111.00 1,147.90 1,111.00 1,130.00 0.1M
2025-04-28 1,111.20 1,111.20 1,086.80 1,104.90 0.0M
2025-04-25 1,135.00 1,151.30 1,100.20 1,111.20 0.1M
2025-04-24 1,157.00 1,157.00 1,130.00 1,139.10 0.1M
2025-04-23 1,140.30 1,157.80 1,127.90 1,152.70 0.1M
2025-04-22 1,134.90 1,152.00 1,108.10 1,140.30 0.1M
2025-04-21 1,135.90 1,146.70 1,108.20 1,125.50 0.1M
2025-04-17 1,125.00 1,145.00 1,109.60 1,131.50 0.1M
2025-04-16 1,140.00 1,140.00 1,118.10 1,123.40 0.0M
2025-04-15 1,120.00 1,147.80 1,120.00 1,128.10 0.1M
2025-04-11 1,069.65 1,105.95 1,060.15 1,090.30 0.1M
2025-04-09 1,059.30 1,059.30 1,000.00 1,030.55 0.1M
2025-04-08 1,075.00 1,075.00 1,046.40 1,058.20 0.0M
2025-04-07 1,020.00 1,060.65 972.20 1,051.80 0.1M
2025-04-04 1,158.95 1,163.75 1,080.20 1,087.70 0.1M
2025-04-03 1,200.00 1,204.50 1,152.05 1,158.25 0.1M
2025-04-02 1,195.00 1,216.80 1,160.80 1,205.85 0.1M
2025-04-01 1,207.10 1,219.35 1,175.00 1,183.25 0.0M
2025-03-28 1,207.20 1,226.80 1,201.60 1,216.75 0.1M
2025-03-27 1,212.00 1,233.05 1,196.00 1,209.60 0.1M
2025-03-26 1,237.80 1,250.00 1,202.20 1,210.25 0.0M
2025-03-25 1,241.00 1,254.95 1,216.30 1,234.75 0.1M
2025-03-24 1,262.00 1,272.00 1,212.85 1,248.45 0.2M
2025-03-21 1,224.65 1,252.00 1,211.35 1,242.05 0.1M
2025-03-20 1,210.00 1,234.85 1,208.15 1,222.75 0.1M
2025-03-19 1,185.00 1,223.55 1,185.00 1,208.15 0.1M
2025-03-18 1,151.00 1,204.40 1,151.00 1,183.70 0.1M
2025-03-17 1,150.65 1,168.00 1,143.55 1,150.00 0.0M
2025-03-13 1,150.00 1,176.80 1,141.55 1,150.65 0.1M
2025-03-12 1,142.50 1,161.95 1,135.00 1,150.20 0.1M
2025-03-11 1,136.00 1,157.80 1,128.70 1,152.25 0.1M
2025-03-10 1,160.80 1,168.80 1,121.00 1,151.70 0.1M
2025-03-07 1,148.15 1,174.80 1,137.00 1,158.80 0.2M
2025-03-06 1,131.40 1,160.00 1,125.05 1,148.15 0.1M
2025-03-05 1,090.95 1,138.95 1,090.95 1,124.60 0.1M
2025-03-04 1,080.00 1,102.40 1,057.95 1,090.95 0.1M
2025-03-03 1,116.80 1,124.45 1,058.00 1,080.05 0.1M
2025-02-28 1,136.90 1,141.10 1,098.80 1,118.60 0.1M
2025-02-27 1,190.00 1,193.25 1,138.00 1,154.20 0.1M
2025-02-25 1,175.20 1,200.00 1,170.25 1,191.95 0.1M
2025-02-24 1,179.25 1,209.40 1,165.15 1,185.85 0.1M
2025-02-21 1,190.15 1,208.80 1,161.75 1,197.15 0.1M
2025-02-20 1,161.00 1,236.65 1,161.00 1,190.15 0.1M
2025-02-19 1,130.00 1,194.00 1,121.25 1,179.25 0.3M
2025-02-18 1,170.10 1,187.15 1,127.15 1,144.25 0.1M
2025-02-17 1,190.05 1,200.00 1,145.80 1,177.20 0.1M
2025-02-14 1,187.00 1,203.95 1,174.55 1,189.95 0.2M
2025-02-13 1,225.00 1,225.00 1,150.10 1,192.75 0.3M
2025-02-12 1,161.00 1,224.90 1,136.65 1,209.45 0.2M
2025-02-11 1,225.00 1,234.45 1,154.00 1,166.05 0.2M
2025-02-10 1,272.90 1,295.00 1,229.50 1,235.70 0.1M
2025-02-07 1,300.05 1,305.45 1,255.00 1,272.90 0.1M
2025-02-06 1,255.35 1,311.00 1,254.55 1,299.50 0.1M
2025-02-05 1,224.30 1,280.75 1,209.00 1,267.35 0.2M
2025-02-04 1,216.15 1,242.95 1,200.00 1,206.80 0.1M
2025-02-03 1,240.00 1,260.00 1,205.55 1,215.50 0.0M
2025-02-01 1,269.95 1,275.05 1,217.00 1,241.45 0.0M
2025-01-31 1,253.00 1,271.85 1,252.00 1,262.40 0.0M
2025-01-30 1,250.10 1,288.55 1,238.70 1,249.95 0.1M
2025-01-29 1,205.00 1,272.00 1,204.05 1,262.00 0.1M
2025-01-28 1,193.10 1,217.90 1,166.15 1,200.45 0.1M
2025-01-27 1,205.00 1,216.05 1,166.25 1,193.00 0.3M
2025-01-24 1,251.00 1,289.90 1,204.50 1,207.50 0.1M
2025-01-23 1,268.90 1,268.90 1,230.00 1,247.60 0.1M
2025-01-22 1,283.65 1,302.95 1,241.65 1,259.05 0.1M
2025-01-21 1,340.00 1,345.00 1,258.40 1,283.65 0.1M
2025-01-20 1,355.05 1,366.95 1,321.20 1,330.80 0.1M
2025-01-17 1,385.00 1,385.00 1,342.55 1,357.25 0.0M
2025-01-16 1,351.50 1,384.55 1,345.45 1,374.75 0.1M
2025-01-15 1,381.95 1,384.25 1,330.55 1,336.35 0.1M
2025-01-14 1,303.45 1,409.95 1,288.55 1,381.95 0.2M
2025-01-13 1,330.35 1,353.55 1,267.90 1,284.20 0.2M
2025-01-10 1,390.00 1,398.15 1,341.00 1,347.90 0.1M
2025-01-09 1,396.15 1,406.90 1,380.00 1,387.10 0.0M
2025-01-08 1,436.95 1,437.00 1,379.00 1,396.80 0.2M
2025-01-07 1,424.75 1,457.15 1,406.10 1,436.95 0.1M
2025-01-06 1,465.00 1,465.05 1,405.95 1,419.15 0.2M
2025-01-03 1,485.85 1,488.65 1,463.25 1,468.05 0.0M
2025-01-02 1,468.60 1,495.95 1,460.00 1,485.85 0.1M
2025-01-01 1,495.00 1,495.00 1,455.55 1,460.95 0.1M