Shanghai SE A Share (SSEA)

SSEA
🏛️ China →
4,049.07
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:28 4,025.18 4,025.18 4,025.18 4,025.18 478,331.6K
09:29 4,025.18 4,025.18 4,025.18 4,025.18 0.0K
09:30 4,025.18 4,028.57 4,025.18 4,028.23 1,457,571.5K
09:31 4,028.12 4,031.88 4,028.12 4,031.07 1,152,944.4K
09:32 4,030.70 4,036.93 4,030.01 4,036.45 1,152,016.5K
09:33 4,036.62 4,036.62 4,030.22 4,031.70 916,847.0K
09:34 4,031.12 4,032.86 4,030.87 4,031.70 697,792.3K
09:35 4,030.95 4,031.51 4,029.33 4,030.43 763,520.5K
09:36 4,030.47 4,032.21 4,029.19 4,032.21 692,308.8K
09:37 4,032.25 4,032.25 4,029.55 4,031.56 640,927.9K
09:38 4,031.32 4,032.68 4,030.76 4,032.17 598,508.6K
09:39 4,032.15 4,033.17 4,029.41 4,030.96 668,890.0K
09:40 4,031.36 4,037.03 4,031.36 4,036.25 636,612.2K
09:41 4,036.20 4,037.45 4,036.08 4,036.62 486,926.6K
09:42 4,036.31 4,036.73 4,034.47 4,035.59 547,416.1K
09:43 4,035.29 4,039.07 4,034.62 4,038.83 464,695.8K
09:44 4,038.92 4,038.92 4,036.31 4,036.31 502,440.7K
09:45 4,036.33 4,036.64 4,034.08 4,036.54 587,693.8K
09:46 4,036.92 4,040.45 4,036.80 4,039.31 530,454.3K
09:47 4,038.87 4,041.89 4,038.87 4,041.42 479,444.0K
09:48 4,040.92 4,041.34 4,038.51 4,038.51 522,990.3K
09:49 4,037.69 4,038.31 4,035.90 4,036.50 472,739.2K
09:50 4,035.81 4,035.81 4,032.97 4,033.16 508,167.4K
09:51 4,032.95 4,033.03 4,029.68 4,030.21 425,364.7K
09:52 4,029.94 4,032.11 4,029.92 4,031.98 403,739.0K
09:53 4,031.61 4,031.64 4,028.98 4,029.23 420,388.6K
09:54 4,029.15 4,029.61 4,028.17 4,028.17 382,687.2K
09:55 4,027.90 4,028.26 4,026.15 4,026.36 427,934.8K
09:56 4,026.74 4,027.46 4,025.51 4,027.31 410,769.8K
09:57 4,027.49 4,027.66 4,024.53 4,024.75 332,382.7K
09:58 4,024.40 4,024.40 4,022.35 4,023.69 351,175.8K
09:59 4,024.66 4,029.15 4,024.66 4,027.88 421,283.3K
10:00 4,028.13 4,028.26 4,025.18 4,025.26 334,928.2K
10:01 4,025.53 4,026.71 4,025.25 4,026.60 280,707.1K
10:02 4,026.29 4,029.95 4,026.29 4,029.45 323,785.8K
10:03 4,029.72 4,030.05 4,025.94 4,026.08 308,181.6K
10:04 4,025.93 4,027.98 4,025.93 4,027.14 275,213.7K
10:05 4,027.60 4,027.60 4,024.51 4,024.51 284,652.1K
10:06 4,024.50 4,026.88 4,024.50 4,026.88 263,082.1K
10:07 4,026.82 4,028.78 4,026.04 4,028.65 370,589.5K
10:08 4,028.81 4,030.76 4,028.09 4,030.76 305,598.8K
10:09 4,030.71 4,032.02 4,030.39 4,031.76 312,954.8K
10:10 4,031.69 4,031.74 4,029.44 4,029.44 287,904.1K
10:11 4,029.03 4,031.02 4,029.03 4,030.33 274,537.9K
10:12 4,030.08 4,030.31 4,028.12 4,028.63 243,968.5K
10:13 4,028.68 4,028.74 4,026.06 4,026.81 275,649.5K
10:14 4,026.50 4,027.60 4,026.09 4,026.69 261,626.6K
10:15 4,026.05 4,029.01 4,026.05 4,028.80 276,890.4K
10:16 4,029.15 4,029.15 4,027.78 4,028.35 228,116.2K
10:17 4,027.56 4,028.06 4,024.73 4,024.73 244,278.1K
10:18 4,024.80 4,024.92 4,023.31 4,024.46 291,671.7K
10:19 4,024.55 4,026.21 4,024.07 4,024.21 302,455.8K
10:20 4,023.56 4,027.95 4,023.56 4,025.78 260,596.1K
10:21 4,025.94 4,025.94 4,022.60 4,022.71 256,199.4K
10:22 4,023.61 4,025.23 4,023.61 4,025.23 240,129.0K
10:23 4,025.26 4,025.26 4,022.94 4,024.13 244,745.9K
10:24 4,024.03 4,026.11 4,023.50 4,025.86 228,637.7K
10:25 4,026.40 4,028.24 4,026.31 4,028.24 239,826.7K
10:26 4,028.49 4,029.24 4,027.49 4,028.94 176,557.9K
10:27 4,028.97 4,030.18 4,028.11 4,030.18 178,013.9K
10:28 4,030.03 4,031.74 4,030.03 4,030.15 209,496.3K
10:29 4,029.83 4,030.23 4,027.74 4,028.57 175,555.7K
10:30 4,029.23 4,030.85 4,028.84 4,030.65 171,813.3K
10:31 4,030.04 4,031.10 4,030.04 4,030.93 160,344.7K
10:32 4,030.96 4,032.62 4,030.96 4,032.53 177,220.5K
10:33 4,032.75 4,034.56 4,032.75 4,033.49 181,731.2K
10:34 4,033.23 4,035.05 4,033.23 4,034.22 154,252.7K
10:35 4,034.06 4,034.09 4,031.16 4,031.25 225,967.3K
10:36 4,032.00 4,032.00 4,030.57 4,031.00 188,289.0K
10:37 4,030.65 4,031.38 4,029.31 4,031.38 168,280.9K
10:38 4,031.23 4,031.27 4,029.90 4,031.27 168,068.2K
10:39 4,030.65 4,033.13 4,030.65 4,033.11 172,549.6K
10:40 4,032.91 4,033.74 4,032.22 4,032.56 214,165.8K
10:41 4,032.34 4,033.26 4,031.83 4,032.79 186,136.6K
10:42 4,032.45 4,032.61 4,031.10 4,031.92 177,013.6K
10:43 4,031.14 4,031.48 4,029.94 4,031.23 172,444.5K
10:44 4,030.99 4,031.74 4,030.56 4,030.80 148,440.9K
10:45 4,031.06 4,034.11 4,031.06 4,033.06 171,326.2K
10:46 4,033.02 4,034.79 4,033.02 4,034.74 166,708.6K
10:47 4,034.15 4,035.64 4,033.90 4,035.46 167,671.2K
10:48 4,035.64 4,038.35 4,035.64 4,038.35 173,641.9K
10:49 4,038.59 4,038.94 4,036.51 4,036.53 160,764.7K
10:50 4,036.27 4,037.43 4,036.22 4,036.84 158,869.0K
10:51 4,036.90 4,038.28 4,036.43 4,037.64 147,237.1K
10:52 4,037.64 4,038.06 4,036.45 4,036.81 140,348.0K
10:53 4,037.02 4,037.02 4,034.42 4,034.42 139,401.6K
10:54 4,033.70 4,035.10 4,033.70 4,035.10 130,607.7K
10:55 4,035.17 4,036.35 4,035.11 4,035.11 116,175.1K
10:56 4,034.72 4,035.46 4,034.49 4,034.94 109,754.6K
10:57 4,034.91 4,036.65 4,034.91 4,035.78 110,581.0K
10:58 4,035.81 4,036.66 4,035.55 4,036.66 117,137.0K
10:59 4,036.91 4,036.91 4,035.07 4,035.07 157,363.6K
11:00 4,035.22 4,037.27 4,035.22 4,037.11 127,328.8K
11:01 4,037.25 4,038.69 4,037.12 4,038.51 127,917.3K
11:02 4,038.74 4,041.37 4,038.33 4,041.19 147,426.3K
11:03 4,041.47 4,041.85 4,039.11 4,039.75 153,618.1K
11:04 4,039.97 4,042.79 4,039.97 4,041.89 137,473.9K
11:05 4,042.09 4,042.16 4,040.72 4,040.74 122,949.8K
11:06 4,040.95 4,041.09 4,039.73 4,040.23 132,777.5K
11:07 4,040.54 4,040.92 4,038.61 4,038.65 144,094.5K
11:08 4,038.68 4,038.68 4,037.08 4,037.28 137,282.9K
11:09 4,037.55 4,038.80 4,037.28 4,037.28 116,992.6K
11:10 4,037.08 4,037.78 4,036.14 4,036.38 117,283.1K
11:11 4,036.43 4,037.78 4,036.04 4,036.33 100,146.4K
11:12 4,036.60 4,036.60 4,034.31 4,034.31 124,091.8K
11:13 4,034.18 4,035.05 4,034.00 4,034.34 113,403.8K
11:14 4,034.51 4,036.35 4,033.14 4,036.35 140,388.7K
11:15 4,036.18 4,036.58 4,035.34 4,035.61 104,920.1K
11:16 4,035.56 4,036.94 4,035.56 4,035.83 117,225.6K
11:17 4,035.26 4,035.63 4,033.66 4,033.89 148,259.5K
11:18 4,033.97 4,034.11 4,032.13 4,032.40 135,666.0K
11:19 4,032.02 4,032.33 4,031.25 4,031.25 137,368.2K
11:20 4,031.24 4,033.28 4,031.24 4,033.28 144,122.5K
11:21 4,032.72 4,032.72 4,031.61 4,032.40 112,558.7K
11:22 4,031.98 4,032.68 4,031.34 4,032.05 114,737.6K
11:23 4,032.40 4,032.41 4,030.80 4,030.80 198,244.4K
11:24 4,031.19 4,031.19 4,029.94 4,030.08 117,488.9K
11:25 4,030.13 4,030.61 4,028.70 4,029.39 143,478.6K
11:26 4,029.31 4,030.48 4,029.31 4,030.48 111,756.9K
11:27 4,030.65 4,032.32 4,030.49 4,031.29 113,588.1K
11:28 4,031.08 4,032.66 4,031.08 4,032.27 97,587.3K
11:29 4,032.38 4,032.62 4,031.94 4,032.05 106,225.0K
11:30 4,032.42 4,032.42 4,031.99 4,031.99 5,962.6K
11:31 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
11:32 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
11:33 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
11:34 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
11:35 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
11:36 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
11:37 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
11:38 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
11:39 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
11:40 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
11:41 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
11:42 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
11:43 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
11:44 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
11:45 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
11:46 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
11:47 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
11:48 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
11:49 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
11:50 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
11:51 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
11:52 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
11:53 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
11:54 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
11:55 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
11:56 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
11:57 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
11:58 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
11:59 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:00 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:01 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:02 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:03 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:04 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:05 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:06 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:07 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:08 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:09 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:10 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:11 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:12 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:13 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:14 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:15 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:16 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:17 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:18 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:19 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:20 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:21 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:22 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:23 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:24 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:25 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:26 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:27 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:28 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:29 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:30 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:31 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:32 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:33 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:34 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:35 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:36 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:37 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:38 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:39 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:40 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:41 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:42 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:43 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:44 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:45 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:46 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:47 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:48 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:49 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:50 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:51 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:52 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:53 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:54 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:55 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:56 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:57 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:58 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
12:59 4,031.99 4,031.99 4,031.99 4,031.99 0.0K
13:00 4,031.99 4,032.97 4,029.75 4,030.56 385,843.0K
13:01 4,030.42 4,030.72 4,029.33 4,029.75 196,041.6K
13:02 4,029.57 4,031.02 4,029.57 4,030.66 155,580.2K
13:03 4,030.94 4,032.45 4,030.94 4,031.97 129,688.7K
13:04 4,031.74 4,031.74 4,028.68 4,028.93 170,441.5K
13:05 4,029.04 4,029.10 4,027.70 4,028.77 166,169.5K
13:06 4,028.18 4,029.66 4,028.18 4,028.78 130,955.3K
13:07 4,028.90 4,029.55 4,026.25 4,026.46 152,975.5K
13:08 4,026.35 4,027.02 4,025.62 4,026.04 136,489.5K
13:09 4,025.76 4,026.79 4,025.74 4,026.02 114,276.6K
13:10 4,026.26 4,028.55 4,026.26 4,028.13 130,796.5K
13:11 4,028.32 4,028.38 4,027.80 4,028.32 110,221.3K
13:12 4,028.36 4,029.83 4,027.90 4,029.52 116,294.5K
13:13 4,029.47 4,029.85 4,028.89 4,029.81 114,763.4K
13:14 4,029.34 4,031.94 4,028.96 4,031.27 115,674.9K
13:15 4,031.40 4,033.12 4,031.40 4,032.95 138,109.0K
13:16 4,032.99 4,033.87 4,032.97 4,033.46 121,658.2K
13:17 4,033.65 4,033.79 4,031.58 4,032.42 145,842.9K
13:18 4,032.42 4,032.81 4,031.62 4,031.62 103,890.9K
13:19 4,032.18 4,032.38 4,031.78 4,031.86 106,867.3K
13:20 4,031.81 4,033.41 4,031.81 4,033.39 120,834.9K
13:21 4,033.75 4,036.45 4,033.75 4,036.28 134,266.0K
13:22 4,036.25 4,036.35 4,035.32 4,035.84 130,178.2K
13:23 4,035.59 4,036.26 4,035.59 4,036.25 96,660.8K
13:24 4,036.27 4,036.34 4,033.81 4,033.86 140,233.0K
13:25 4,033.79 4,033.79 4,032.23 4,032.86 161,464.3K
13:26 4,032.94 4,033.38 4,031.00 4,031.32 106,570.8K
13:27 4,031.16 4,032.68 4,031.16 4,032.50 97,033.5K
13:28 4,033.06 4,034.12 4,032.34 4,032.34 109,453.3K
13:29 4,032.87 4,032.99 4,032.33 4,032.99 103,513.7K
13:30 4,033.09 4,033.91 4,032.65 4,033.08 179,097.6K
13:31 4,032.68 4,033.51 4,030.83 4,030.94 142,197.9K
13:32 4,031.06 4,031.06 4,028.91 4,029.21 147,376.8K
13:33 4,029.40 4,030.86 4,029.40 4,030.60 134,966.6K
13:34 4,030.65 4,031.79 4,030.17 4,031.42 142,576.6K
13:35 4,031.56 4,031.90 4,030.71 4,031.35 158,845.6K
13:36 4,031.07 4,031.35 4,030.19 4,030.38 118,252.8K
13:37 4,030.33 4,033.28 4,030.33 4,033.11 150,846.4K
13:38 4,033.17 4,034.45 4,032.69 4,032.69 152,051.1K
13:39 4,032.23 4,032.81 4,032.11 4,032.38 118,937.5K
13:40 4,032.02 4,032.02 4,031.10 4,031.43 145,720.6K
13:41 4,031.38 4,031.64 4,030.90 4,031.53 127,635.1K
13:42 4,032.00 4,034.44 4,032.00 4,034.00 145,352.0K
13:43 4,034.19 4,035.69 4,034.19 4,035.59 140,842.5K
13:44 4,035.23 4,035.49 4,034.54 4,034.88 131,326.2K
13:45 4,034.71 4,035.04 4,032.93 4,033.45 147,027.0K
13:46 4,033.56 4,034.39 4,033.45 4,033.86 127,973.0K
13:47 4,033.86 4,036.96 4,033.78 4,036.96 141,623.2K
13:48 4,036.82 4,038.02 4,036.43 4,038.02 132,439.6K
13:49 4,037.83 4,039.68 4,037.83 4,039.68 197,741.7K
13:50 4,039.47 4,039.47 4,037.56 4,037.77 146,818.1K
13:51 4,037.59 4,037.59 4,036.17 4,036.43 125,346.5K
13:52 4,036.22 4,036.64 4,032.72 4,032.83 169,315.2K
13:53 4,032.67 4,032.67 4,029.40 4,030.30 205,495.1K
13:54 4,030.40 4,031.07 4,030.10 4,030.61 117,686.7K
13:55 4,030.46 4,031.95 4,030.35 4,030.54 137,669.5K
13:56 4,031.03 4,031.03 4,029.46 4,029.46 120,480.7K
13:57 4,029.40 4,029.63 4,028.26 4,028.26 164,837.9K
13:58 4,028.10 4,028.10 4,026.20 4,026.73 224,285.5K
13:59 4,026.33 4,027.08 4,025.58 4,026.09 180,418.8K
14:00 4,026.21 4,026.21 4,024.67 4,025.42 198,225.5K
14:01 4,025.64 4,028.40 4,025.64 4,028.26 161,282.4K
14:02 4,028.16 4,029.06 4,027.34 4,027.34 128,625.0K
14:03 4,027.75 4,027.91 4,026.76 4,026.93 114,192.9K
14:04 4,027.04 4,029.48 4,026.51 4,029.45 132,644.3K
14:05 4,029.11 4,029.21 4,027.89 4,028.05 122,849.8K
14:06 4,027.86 4,028.14 4,026.81 4,026.96 115,081.7K
14:07 4,027.19 4,027.34 4,026.04 4,026.37 131,240.2K
14:08 4,027.09 4,030.24 4,027.09 4,029.33 160,196.1K
14:09 4,029.26 4,029.98 4,029.26 4,029.53 107,470.4K
14:10 4,029.01 4,029.33 4,026.56 4,026.56 141,786.5K
14:11 4,026.43 4,026.43 4,024.99 4,024.99 120,164.4K
14:12 4,025.68 4,027.80 4,025.68 4,027.19 133,187.7K
14:13 4,026.99 4,027.15 4,025.38 4,025.38 118,381.6K
14:14 4,025.39 4,025.39 4,023.16 4,023.16 190,968.8K
14:15 4,023.30 4,024.45 4,023.21 4,024.11 184,112.6K
14:16 4,024.01 4,027.79 4,024.01 4,027.55 189,448.4K
14:17 4,026.99 4,026.99 4,025.60 4,025.61 108,305.8K
14:18 4,025.71 4,027.45 4,025.71 4,027.45 110,983.8K
14:19 4,026.97 4,027.27 4,026.56 4,026.86 106,814.8K
14:20 4,026.99 4,027.30 4,025.99 4,027.30 101,452.8K
14:21 4,027.19 4,029.15 4,027.19 4,028.51 137,266.0K
14:22 4,027.93 4,027.93 4,025.31 4,025.56 137,776.9K
14:23 4,025.37 4,025.37 4,024.38 4,024.96 118,638.4K
14:24 4,025.16 4,025.22 4,023.81 4,023.81 120,874.6K
14:25 4,023.44 4,023.72 4,022.48 4,022.49 192,484.1K
14:26 4,022.27 4,023.33 4,022.21 4,023.33 157,306.2K
14:27 4,022.80 4,022.80 4,018.79 4,018.79 248,260.0K
14:28 4,018.75 4,020.18 4,017.80 4,019.12 230,467.9K
14:29 4,020.31 4,022.55 4,020.31 4,021.21 182,672.1K
14:30 4,021.77 4,023.58 4,021.07 4,023.57 175,451.5K
14:31 4,023.54 4,024.83 4,021.69 4,021.69 184,729.2K
14:32 4,020.67 4,020.67 4,016.47 4,016.47 234,559.5K
14:33 4,016.84 4,018.28 4,016.21 4,017.04 176,890.2K
14:34 4,016.78 4,016.78 4,014.82 4,016.51 190,635.1K
14:35 4,016.49 4,016.49 4,014.24 4,014.24 202,358.6K
14:36 4,013.90 4,015.81 4,013.22 4,015.81 238,619.5K
14:37 4,015.78 4,018.30 4,015.78 4,018.19 209,325.8K
14:38 4,017.77 4,019.18 4,017.77 4,018.33 151,811.4K
14:39 4,018.29 4,018.29 4,015.27 4,015.34 169,281.0K
14:40 4,015.45 4,017.34 4,015.31 4,017.07 190,332.4K
14:41 4,017.31 4,018.76 4,016.25 4,016.65 202,270.8K
14:42 4,016.48 4,018.03 4,016.06 4,017.88 174,952.3K
14:43 4,017.77 4,020.58 4,017.46 4,020.24 203,561.8K
14:44 4,020.14 4,022.33 4,020.14 4,022.33 189,662.7K
14:45 4,022.21 4,023.71 4,022.04 4,023.71 188,575.3K
14:46 4,023.59 4,024.85 4,023.50 4,024.03 221,880.4K
14:47 4,023.76 4,023.76 4,022.60 4,023.38 186,536.8K
14:48 4,023.39 4,023.39 4,021.02 4,021.22 218,278.7K
14:49 4,020.89 4,020.89 4,018.89 4,019.51 235,911.0K
14:50 4,020.43 4,020.43 4,018.16 4,018.37 279,732.8K
14:51 4,018.22 4,018.22 4,017.02 4,017.48 273,899.2K
14:52 4,017.35 4,018.03 4,016.61 4,016.64 262,463.9K
14:53 4,016.29 4,016.93 4,016.02 4,016.02 271,012.3K
14:54 4,016.52 4,016.83 4,015.93 4,016.44 356,570.2K
14:55 4,016.68 4,016.68 4,015.58 4,015.58 368,406.5K
14:56 4,015.54 4,015.54 4,014.71 4,015.25 430,245.7K
14:57 4,015.17 4,015.42 4,015.17 4,015.39 25,399.5K
14:58 4,015.39 4,015.39 4,015.39 4,015.39 0.0K
14:59 4,015.39 4,015.39 4,012.92 4,012.92 665,812.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 4,012.99 4,068.47 3,993.49 4,049.07 60,804.0M
2025-09-26 4,025.18 4,042.79 4,012.92 4,012.92 55,078.5M
2025-09-25 4,038.39 4,052.73 4,025.82 4,039.30 58,945.3M
2025-09-24 3,988.14 4,041.01 3,987.97 4,039.68 60,141.6M
2025-09-23 4,014.98 4,023.89 3,956.76 4,006.33 70,124.5M
2025-09-22 4,006.35 4,016.64 3,989.85 4,013.31 56,780.0M
2025-09-19 4,015.21 4,028.54 3,995.76 4,004.39 68,165.0M
2025-09-18 4,063.00 4,088.08 3,984.36 4,016.49 87,518.8M
2025-09-17 4,040.04 4,069.95 4,034.59 4,063.30 66,287.4M
2025-09-16 4,052.65 4,063.91 4,023.96 4,048.26 67,295.2M
2025-09-15 4,063.24 4,067.08 4,042.13 4,046.90 64,429.1M
2025-09-12 4,062.55 4,080.67 4,053.19 4,057.46 70,000.2M
2025-09-11 3,989.69 4,062.33 3,979.65 4,062.33 61,629.7M
2025-09-10 3,990.24 4,011.66 3,977.10 3,996.17 53,398.2M
2025-09-09 4,000.73 4,019.64 3,974.64 3,990.96 59,951.2M
2025-09-08 3,995.48 4,018.07 3,987.09 4,011.43 65,948.0M
2025-09-05 3,943.30 4,001.25 3,925.87 3,996.37 62,553.2M
2025-09-04 3,991.37 3,992.03 3,912.85 3,947.47 70,955.0M
2025-09-03 4,051.72 4,054.96 3,977.88 3,997.47 64,491.2M
2025-09-02 4,063.89 4,072.62 4,013.32 4,044.23 76,179.3M
2025-09-01 4,056.23 4,065.96 4,039.37 4,062.30 74,691.8M
2025-08-29 4,028.24 4,054.15 4,024.37 4,043.81 73,849.3M
2025-08-28 3,979.92 4,030.61 3,942.88 4,029.05 78,742.3M
2025-08-27 4,056.38 4,074.76 3,983.73 3,983.73 85,738.2M
2025-08-26 4,058.22 4,076.22 4,045.94 4,055.13 73,218.6M
2025-08-25 4,033.83 4,070.92 4,025.20 4,070.92 88,421.6M
2025-08-22 3,954.24 4,010.37 3,954.24 4,010.37 69,712.1M
2025-08-21 3,952.49 3,970.67 3,939.24 3,952.98 69,058.7M
2025-08-20 3,895.85 3,949.11 3,883.59 3,947.83 67,900.1M
2025-08-19 3,908.23 3,927.30 3,897.40 3,906.98 69,489.7M
2025-08-18 3,891.61 3,926.48 3,880.95 3,907.75 77,490.0M
2025-08-15 3,836.37 3,880.86 3,834.88 3,875.09 67,776.1M
2025-08-14 3,863.24 3,883.49 3,839.22 3,843.34 64,711.0M
2025-08-13 3,845.53 3,866.52 3,843.32 3,861.10 61,278.2M
2025-08-12 3,823.79 3,845.95 3,823.79 3,842.66 53,580.5M
2025-08-11 3,812.31 3,833.12 3,804.52 3,823.35 55,088.6M
2025-08-08 3,809.92 3,820.97 3,800.03 3,810.29 52,593.3M
2025-08-07 3,812.91 3,820.62 3,796.94 3,814.97 53,494.8M
2025-08-06 3,789.83 3,809.26 3,787.97 3,808.93 51,189.0M
2025-08-05 3,761.71 3,791.72 3,759.73 3,791.72 49,918.3M
2025-08-04 3,717.95 3,755.93 3,717.95 3,755.93 45,810.2M
2025-08-01 3,740.17 3,754.35 3,721.17 3,731.54 50,910.0M
2025-07-31 3,778.35 3,780.12 3,734.25 3,745.39 65,404.2M
2025-07-30 3,782.32 3,811.44 3,766.90 3,789.94 63,664.1M
2025-07-29 3,769.13 3,785.47 3,758.82 3,783.75 61,022.3M
2025-07-28 3,767.47 3,780.11 3,754.78 3,771.37 59,371.2M
2025-07-25 3,778.20 3,784.06 3,759.07 3,766.87 69,661.9M
2025-07-24 3,751.45 3,782.71 3,749.57 3,779.55 77,269.7M
2025-07-23 3,761.96 3,787.26 3,750.08 3,755.01 76,710.9M
2025-07-22 3,733.40 3,757.64 3,718.32 3,754.61 71,564.6M
2025-07-21 3,713.63 3,732.35 3,713.37 3,731.47 63,314.6M
2025-07-18 3,689.13 3,706.49 3,687.83 3,704.88 49,301.4M
2025-07-17 3,669.04 3,686.84 3,667.80 3,686.35 47,169.2M
2025-07-16 3,671.67 3,681.00 3,657.24 3,672.62 47,047.5M
2025-07-15 3,689.42 3,697.01 3,651.19 3,673.87 57,152.4M
2025-07-14 3,682.56 3,702.30 3,682.56 3,689.22 57,154.7M
2025-07-11 3,680.61 3,726.61 3,675.80 3,679.33 66,368.6M
2025-07-10 3,659.72 3,696.59 3,659.72 3,678.84 56,374.1M
2025-07-09 3,667.30 3,681.97 3,659.39 3,661.33 52,346.1M
2025-07-08 3,642.03 3,668.51 3,642.03 3,665.98 49,310.4M
2025-07-07 3,634.98 3,642.20 3,629.58 3,640.44 43,626.9M
2025-07-04 3,626.12 3,665.65 3,621.83 3,639.51 49,975.2M
2025-07-03 3,622.62 3,630.36 3,612.95 3,627.73 43,809.6M
2025-07-02 3,624.76 3,628.05 3,614.00 3,621.20 49,749.2M
2025-07-01 3,611.80 3,626.23 3,606.77 3,624.30 44,383.8M
2025-06-30 3,588.36 3,613.50 3,584.83 3,610.31 45,673.2M
2025-06-27 3,616.93 3,629.46 3,585.80 3,589.15 52,280.2M
2025-06-26 3,617.95 3,629.56 3,612.17 3,614.58 49,603.2M
2025-06-25 3,583.69 3,625.62 3,581.99 3,622.43 50,889.1M
2025-06-24 3,542.78 3,588.63 3,542.78 3,585.25 46,031.1M
2025-06-23 3,510.59 3,552.65 3,508.70 3,544.38 38,420.0M
2025-06-20 3,520.64 3,533.09 3,519.32 3,521.55 34,996.7M
2025-06-19 3,547.29 3,550.04 3,515.44 3,524.00 41,507.0M
2025-06-18 3,549.14 3,554.96 3,532.27 3,552.04 37,839.5M
2025-06-17 3,551.34 3,556.68 3,538.92 3,550.46 38,972.8M
2025-06-16 3,531.54 3,553.00 3,531.02 3,551.92 40,510.7M
2025-06-13 3,561.03 3,565.29 3,532.82 3,539.56 50,972.7M
2025-06-12 3,561.43 3,572.24 3,551.91 3,566.39 40,918.2M
2025-06-11 3,548.23 3,577.69 3,548.23 3,565.99 42,374.9M
2025-06-10 3,565.61 3,570.31 3,527.50 3,547.55 48,133.3M
2025-06-09 3,551.77 3,565.64 3,545.79 3,563.25 42,705.0M
2025-06-06 3,546.88 3,554.47 3,542.33 3,548.16 37,970.3M
2025-06-05 3,540.42 3,550.43 3,532.98 3,546.56 40,593.3M
2025-06-04 3,524.86 3,541.95 3,524.86 3,538.30 38,623.8M
2025-06-03 3,500.41 3,528.62 3,500.41 3,523.39 39,774.5M
2025-05-30 3,520.09 3,522.63 3,502.04 3,508.20 38,508.1M
2025-05-29 3,500.79 3,530.31 3,497.61 3,524.95 39,278.9M
2025-05-28 3,502.35 3,508.99 3,496.94 3,500.29 34,117.8M
2025-05-27 3,507.12 3,512.50 3,492.45 3,501.12 34,376.0M
2025-05-26 3,507.13 3,523.72 3,496.48 3,507.48 34,717.7M
2025-05-23 3,538.88 3,552.11 3,509.01 3,509.01 39,980.2M
2025-05-22 3,544.18 3,553.30 3,538.23 3,542.37 39,375.5M
2025-05-21 3,542.55 3,557.78 3,542.55 3,550.17 41,201.0M
2025-05-20 3,533.59 3,550.48 3,531.79 3,542.83 40,517.9M
2025-05-19 3,527.57 3,535.61 3,517.86 3,529.29 40,269.1M
2025-05-16 3,536.85 3,542.73 3,517.92 3,529.24 39,513.6M
2025-05-15 3,561.84 3,566.54 3,540.40 3,543.26 42,368.0M
2025-05-14 3,536.41 3,581.64 3,529.94 3,567.64 46,463.9M
2025-05-13 3,548.94 3,548.94 3,532.23 3,537.08 42,590.0M
2025-05-12 3,513.98 3,534.54 3,504.85 3,531.13 41,793.6M
2025-05-09 3,511.32 3,512.18 3,495.34 3,502.53 39,851.1M
2025-05-08 3,491.23 3,521.10 3,487.74 3,513.00 42,806.8M
2025-05-07 3,516.08 3,517.86 3,484.52 3,503.22 51,062.5M
2025-05-06 3,453.50 3,475.66 3,444.82 3,475.30 47,396.9M
2025-04-30 3,441.57 3,450.27 3,434.96 3,436.49 43,531.9M
2025-04-29 3,439.10 3,453.29 3,435.11 3,444.50 38,866.9M
2025-04-28 3,450.20 3,455.37 3,437.46 3,446.47 41,028.1M
2025-04-25 3,459.07 3,464.05 3,446.75 3,453.35 41,070.3M
2025-04-24 3,453.55 3,472.80 3,444.22 3,455.80 39,257.5M
2025-04-23 3,467.22 3,471.43 3,451.39 3,454.81 41,137.2M
2025-04-22 3,447.44 3,470.40 3,446.56 3,458.45 40,282.0M
2025-04-21 3,430.60 3,457.35 3,427.35 3,449.82 37,896.3M
2025-04-18 3,427.67 3,441.00 3,419.31 3,434.32 35,861.4M
2025-04-17 3,418.61 3,444.01 3,414.87 3,438.16 38,177.5M
2025-04-16 3,424.69 3,433.61 3,389.31 3,433.61 42,914.1M
2025-04-15 3,417.38 3,426.06 3,402.32 3,424.66 39,637.4M
2025-04-14 3,408.26 3,430.01 3,400.66 3,419.61 47,101.3M
2025-04-11 3,374.33 3,406.11 3,365.75 3,393.90 47,520.7M
2025-04-10 3,383.00 3,395.63 3,355.37 3,378.63 59,066.8M
2025-04-09 3,259.58 3,340.08 3,217.69 3,340.08 68,414.7M
2025-04-08 3,242.97 3,296.77 3,233.32 3,296.77 66,156.3M
2025-04-07 3,346.45 3,372.27 3,186.88 3,245.43 66,092.8M
2025-04-03 3,478.93 3,519.73 3,478.93 3,502.38 40,010.7M
2025-04-02 3,504.58 3,522.38 3,503.52 3,510.87 34,983.1M
2025-04-01 3,500.82 3,518.62 3,498.80 3,509.05 42,206.3M
2025-03-31 3,503.60 3,522.82 3,476.71 3,495.60 47,213.5M
2025-03-28 3,533.79 3,536.92 3,506.52 3,511.94 41,187.3M
2025-03-27 3,524.04 3,556.86 3,511.92 3,535.54 41,416.2M
2025-03-26 3,527.17 3,544.65 3,527.17 3,530.32 42,807.6M
2025-03-25 3,531.69 3,542.20 3,522.34 3,531.72 45,577.1M
2025-03-24 3,526.30 3,535.54 3,500.46 3,531.73 51,248.5M
2025-03-21 3,564.96 3,578.60 3,516.88 3,526.29 52,007.5M
2025-03-20 3,589.60 3,591.55 3,568.00 3,572.50 45,109.6M
2025-03-19 3,588.55 3,604.14 3,578.46 3,590.86 43,987.1M
2025-03-18 3,599.41 3,601.90 3,587.51 3,594.39 45,433.7M
2025-03-17 3,595.51 3,601.34 3,586.83 3,590.56 51,509.8M
2025-03-14 3,523.25 3,585.52 3,522.08 3,583.72 58,187.8M
2025-03-13 3,533.14 3,539.46 3,501.64 3,520.11 51,836.0M
2025-03-12 3,548.41 3,555.54 3,532.21 3,534.02 50,165.7M
2025-03-11 3,495.70 3,542.28 3,495.07 3,542.28 44,797.4M
2025-03-10 3,535.34 3,538.03 3,508.05 3,527.90 44,993.1M
2025-03-07 3,535.33 3,553.89 3,525.58 3,534.61 51,713.2M
2025-03-06 3,514.77 3,549.88 3,509.64 3,543.64 53,935.8M
2025-03-05 3,484.50 3,503.38 3,473.39 3,502.59 46,049.9M
2025-03-04 3,459.22 3,487.77 3,456.08 3,484.00 42,948.0M
2025-03-03 3,488.49 3,510.05 3,463.54 3,476.45 50,192.8M
2025-02-28 3,536.98 3,546.00 3,478.34 3,480.61 56,764.4M
2025-02-27 3,540.90 3,551.81 3,514.89 3,551.07 57,523.5M
2025-02-26 3,512.37 3,542.76 3,512.37 3,542.76 55,348.2M
2025-02-25 3,506.61 3,531.60 3,498.35 3,506.95 52,690.3M
2025-02-24 3,536.23 3,547.63 3,517.29 3,535.30 59,727.0M
2025-02-21 3,518.25 3,543.75 3,499.73 3,541.46 60,723.6M
2025-02-20 3,508.65 3,517.07 3,498.69 3,512.07 50,393.5M
2025-02-19 3,480.56 3,513.37 3,480.35 3,512.82 50,251.3M
2025-02-18 3,510.11 3,528.01 3,473.78 3,484.46 56,218.1M
2025-02-17 3,516.84 3,518.64 3,493.54 3,517.28 58,875.8M
2025-02-14 3,488.71 3,510.23 3,482.32 3,507.74 53,161.1M
2025-02-13 3,504.25 3,520.90 3,492.88 3,492.88 56,806.8M
2025-02-12 3,471.79 3,507.56 3,469.86 3,507.56 51,277.6M
2025-02-11 3,483.73 3,484.25 3,463.60 3,477.88 51,148.0M
2025-02-10 3,467.31 3,485.51 3,458.05 3,482.16 54,613.0M
2025-02-07 3,426.48 3,484.45 3,419.43 3,462.70 59,992.6M
2025-02-06 3,381.88 3,428.79 3,381.10 3,427.98 46,045.5M
2025-02-05 3,427.49 3,428.40 3,375.23 3,384.91 40,603.8M
2025-01-27 3,413.30 3,431.98 3,406.98 3,406.98 38,716.7M
2025-01-24 3,377.80 3,416.75 3,376.59 3,409.01 39,838.8M
2025-01-23 3,393.20 3,430.91 3,384.84 3,385.45 45,790.0M
2025-01-22 3,391.06 3,391.08 3,357.36 3,368.05 36,448.0M
2025-01-21 3,413.57 3,415.42 3,384.42 3,398.60 38,433.3M
2025-01-20 3,412.94 3,425.57 3,393.95 3,400.51 40,303.5M
2025-01-17 3,382.07 3,413.31 3,374.75 3,397.91 38,330.6M
2025-01-16 3,395.01 3,422.49 3,371.88 3,391.77 43,027.7M
2025-01-15 3,390.43 3,402.20 3,377.40 3,382.51 40,441.3M
2025-01-14 3,317.56 3,401.47 3,311.54 3,396.97 46,872.6M
2025-01-13 3,300.44 3,325.43 3,292.17 3,312.93 37,249.7M
2025-01-10 3,366.27 3,375.12 3,321.10 3,321.10 40,326.9M
2025-01-09 3,375.69 3,384.38 3,360.17 3,365.93 38,271.0M
2025-01-08 3,373.68 3,402.52 3,328.52 3,385.59 47,252.0M
2025-01-07 3,357.49 3,386.27 3,343.88 3,385.01 40,925.4M
2025-01-06 3,364.34 3,374.44 3,338.73 3,361.24 43,053.1M
2025-01-03 3,424.51 3,431.31 3,360.15 3,366.07 51,692.0M
2025-01-02 3,509.37 3,513.35 3,398.28 3,419.76 56,079.3M