Russell 2000 (RUT)

US2000
🏛️ Vereinigte Staaten →
2,434.32
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:29 2,412.72 2,413.59 2,411.34 2,412.80 0.0K
09:30 2,413.40 2,415.65 2,412.30 2,412.95 0.0K
09:31 2,413.05 2,413.69 2,411.31 2,412.29 0.0K
09:32 2,413.00 2,419.75 2,413.00 2,419.75 0.0K
09:33 2,419.51 2,420.50 2,418.75 2,419.49 0.0K
09:34 2,419.80 2,420.84 2,419.11 2,419.11 0.0K
09:35 2,418.84 2,420.72 2,417.60 2,419.15 0.0K
09:36 2,419.05 2,419.92 2,416.75 2,418.02 0.0K
09:37 2,418.15 2,418.77 2,416.69 2,417.15 0.0K
09:38 2,417.05 2,418.65 2,416.34 2,416.34 0.0K
09:39 2,416.84 2,418.27 2,416.71 2,417.05 0.0K
09:40 2,417.34 2,419.19 2,416.34 2,416.45 0.0K
09:41 2,416.59 2,419.79 2,416.59 2,419.55 0.0K
09:42 2,419.65 2,422.25 2,419.65 2,421.45 0.0K
09:43 2,421.57 2,422.57 2,419.95 2,419.95 0.0K
09:44 2,420.09 2,421.25 2,419.27 2,419.88 0.0K
09:45 2,419.95 2,420.15 2,417.42 2,419.25 0.0K
09:46 2,419.45 2,423.18 2,419.11 2,423.18 0.0K
09:47 2,422.75 2,425.05 2,422.75 2,424.69 0.0K
09:48 2,424.75 2,426.11 2,423.10 2,423.75 0.0K
09:49 2,423.84 2,425.05 2,423.84 2,425.05 0.0K
09:50 2,424.89 2,427.18 2,424.18 2,424.18 0.0K
09:51 2,423.92 2,425.50 2,423.57 2,424.55 0.0K
09:52 2,425.01 2,426.61 2,425.01 2,426.19 0.0K
09:53 2,426.52 2,428.19 2,426.52 2,427.88 0.0K
09:54 2,427.99 2,428.88 2,426.88 2,427.05 0.0K
09:55 2,427.45 2,427.45 2,426.22 2,426.81 0.0K
09:56 2,427.30 2,427.90 2,426.77 2,427.81 0.0K
09:57 2,428.15 2,429.75 2,428.15 2,428.88 0.0K
09:58 2,428.99 2,429.99 2,428.99 2,429.75 0.0K
09:59 2,430.13 2,430.80 2,430.02 2,430.71 0.0K
10:00 2,430.59 2,433.89 2,430.59 2,432.19 0.0K
10:01 2,432.22 2,432.45 2,429.03 2,429.10 0.0K
10:02 2,428.93 2,428.97 2,425.32 2,425.90 0.0K
10:03 2,426.07 2,426.65 2,423.34 2,423.34 0.0K
10:04 2,423.68 2,424.27 2,422.95 2,424.07 0.0K
10:05 2,424.07 2,424.79 2,423.42 2,423.97 0.0K
10:06 2,423.99 2,424.15 2,421.69 2,422.27 0.0K
10:07 2,422.31 2,422.31 2,418.99 2,420.77 0.0K
10:08 2,420.43 2,422.65 2,419.90 2,422.48 0.0K
10:09 2,421.55 2,422.57 2,420.25 2,422.27 0.0K
10:10 2,422.72 2,422.90 2,421.53 2,421.69 0.0K
10:11 2,422.00 2,423.11 2,421.36 2,422.22 0.0K
10:12 2,422.30 2,423.98 2,422.30 2,423.13 0.0K
10:13 2,423.07 2,423.07 2,419.89 2,420.05 0.0K
10:14 2,420.77 2,422.02 2,420.43 2,421.18 0.0K
10:15 2,421.15 2,421.18 2,419.67 2,420.38 0.0K
10:16 2,420.36 2,422.40 2,420.36 2,421.47 0.0K
10:17 2,421.80 2,422.68 2,421.23 2,422.68 0.0K
10:18 2,422.27 2,422.52 2,420.61 2,420.72 0.0K
10:19 2,420.73 2,422.48 2,420.73 2,421.89 0.0K
10:20 2,421.36 2,422.02 2,419.77 2,422.02 0.0K
10:21 2,421.40 2,421.40 2,419.26 2,419.99 0.0K
10:22 2,420.50 2,420.77 2,419.22 2,419.42 0.0K
10:23 2,419.61 2,422.17 2,419.29 2,420.98 0.0K
10:24 2,421.27 2,421.38 2,418.47 2,419.00 0.0K
10:25 2,418.77 2,419.40 2,415.73 2,416.21 0.0K
10:26 2,416.52 2,416.77 2,415.30 2,415.30 0.0K
10:27 2,415.31 2,415.43 2,413.55 2,414.31 0.0K
10:28 2,414.30 2,415.90 2,414.10 2,415.80 0.0K
10:29 2,415.98 2,417.17 2,415.95 2,416.52 0.0K
10:30 2,415.97 2,416.88 2,415.52 2,415.75 0.0K
10:31 2,415.53 2,415.53 2,413.31 2,414.10 0.0K
10:32 2,414.57 2,415.57 2,413.98 2,415.19 0.0K
10:33 2,415.61 2,416.22 2,414.77 2,415.88 0.0K
10:34 2,415.75 2,415.80 2,414.48 2,414.60 0.0K
10:35 2,414.38 2,414.72 2,413.03 2,413.40 0.0K
10:36 2,413.57 2,415.97 2,413.57 2,415.02 0.0K
10:37 2,414.89 2,416.05 2,413.49 2,415.95 0.0K
10:38 2,415.72 2,418.69 2,415.03 2,418.49 0.0K
10:39 2,418.25 2,419.55 2,418.00 2,418.99 0.0K
10:40 2,418.89 2,419.88 2,417.98 2,419.38 0.0K
10:41 2,419.39 2,419.68 2,418.30 2,419.68 0.0K
10:42 2,419.95 2,419.95 2,419.02 2,419.89 0.0K
10:43 2,420.05 2,420.18 2,418.48 2,419.57 0.0K
10:44 2,419.30 2,419.30 2,418.38 2,418.40 0.0K
10:45 2,418.50 2,419.40 2,415.52 2,415.52 0.0K
10:46 2,415.65 2,417.07 2,415.38 2,415.77 0.0K
10:47 2,415.75 2,416.21 2,414.68 2,415.27 0.0K
10:48 2,415.19 2,415.30 2,414.07 2,414.07 0.0K
10:49 2,414.22 2,414.90 2,412.25 2,412.25 0.0K
10:50 2,412.40 2,413.30 2,412.23 2,412.27 0.0K
10:51 2,412.68 2,414.89 2,412.42 2,414.65 0.0K
10:52 2,414.61 2,414.86 2,412.75 2,413.15 0.0K
10:53 2,413.40 2,413.48 2,412.23 2,412.61 0.0K
10:54 2,412.39 2,413.45 2,412.39 2,413.22 0.0K
10:55 2,413.05 2,415.22 2,413.05 2,414.71 0.0K
10:56 2,414.79 2,414.84 2,412.27 2,413.10 0.0K
10:57 2,412.95 2,413.72 2,412.92 2,413.42 0.0K
10:58 2,413.61 2,414.34 2,413.36 2,413.45 0.0K
10:59 2,413.77 2,413.77 2,412.27 2,412.90 0.0K
11:00 2,412.92 2,414.19 2,412.82 2,413.53 0.0K
11:01 2,413.52 2,414.15 2,412.53 2,413.10 0.0K
11:02 2,413.77 2,413.98 2,413.09 2,413.51 0.0K
11:03 2,413.72 2,415.15 2,413.49 2,414.43 0.0K
11:04 2,414.57 2,415.18 2,413.48 2,414.34 0.0K
11:05 2,414.52 2,414.80 2,413.30 2,413.45 0.0K
11:06 2,413.27 2,415.23 2,412.75 2,413.95 0.0K
11:07 2,414.15 2,415.31 2,414.02 2,414.39 0.0K
11:08 2,414.55 2,414.55 2,413.61 2,413.61 0.0K
11:09 2,413.81 2,414.05 2,412.65 2,412.90 0.0K
11:10 2,412.99 2,413.79 2,412.31 2,412.84 0.0K
11:11 2,413.07 2,413.90 2,412.42 2,412.42 0.0K
11:12 2,412.65 2,412.65 2,411.81 2,412.55 0.0K
11:13 2,412.71 2,413.25 2,412.07 2,412.61 0.0K
11:14 2,412.55 2,412.55 2,411.11 2,411.19 0.0K
11:15 2,411.27 2,411.38 2,410.39 2,411.05 0.0K
11:16 2,410.95 2,414.25 2,410.95 2,414.25 0.0K
11:17 2,414.27 2,414.90 2,413.40 2,414.75 0.0K
11:18 2,414.48 2,415.45 2,414.48 2,415.27 0.0K
11:19 2,415.45 2,417.11 2,415.38 2,416.90 0.0K
11:20 2,416.63 2,416.77 2,416.15 2,416.25 0.0K
11:21 2,416.22 2,416.49 2,415.11 2,416.49 0.0K
11:22 2,416.55 2,417.09 2,415.84 2,417.09 0.0K
11:23 2,417.05 2,417.71 2,416.40 2,417.29 0.0K
11:24 2,417.15 2,417.84 2,416.84 2,417.84 0.0K
11:25 2,417.95 2,419.75 2,417.79 2,419.75 0.0K
11:26 2,419.45 2,420.84 2,419.42 2,420.55 0.0K
11:27 2,420.50 2,420.50 2,419.95 2,420.30 0.0K
11:28 2,420.55 2,420.71 2,419.79 2,420.05 0.0K
11:29 2,420.01 2,421.15 2,420.01 2,421.15 0.0K
11:30 2,420.95 2,421.84 2,420.89 2,421.45 0.0K
11:31 2,421.42 2,422.05 2,421.19 2,421.72 0.0K
11:32 2,421.65 2,422.45 2,421.65 2,422.34 0.0K
11:33 2,422.25 2,422.25 2,420.55 2,420.84 0.0K
11:34 2,420.90 2,421.45 2,420.55 2,421.45 0.0K
11:35 2,421.55 2,422.25 2,420.69 2,421.15 0.0K
11:36 2,421.34 2,421.65 2,421.05 2,421.27 0.0K
11:37 2,421.15 2,421.15 2,418.90 2,418.90 0.0K
11:38 2,419.05 2,419.98 2,418.84 2,419.61 0.0K
11:39 2,419.55 2,420.95 2,419.42 2,420.68 0.0K
11:40 2,420.75 2,420.95 2,419.65 2,419.95 0.0K
11:41 2,420.15 2,421.05 2,420.15 2,420.65 0.0K
11:42 2,420.60 2,420.81 2,419.45 2,420.71 0.0K
11:43 2,420.75 2,421.05 2,420.02 2,421.05 0.0K
11:44 2,421.25 2,421.99 2,421.09 2,421.11 0.0K
11:45 2,421.18 2,421.18 2,419.77 2,420.11 0.0K
11:46 2,420.39 2,420.80 2,419.40 2,420.38 0.0K
11:47 2,420.72 2,420.72 2,419.75 2,419.88 0.0K
11:48 2,420.19 2,420.75 2,419.90 2,420.75 0.0K
11:49 2,420.84 2,421.19 2,420.55 2,421.15 0.0K
11:50 2,421.25 2,421.25 2,418.65 2,418.84 0.0K
11:51 2,419.15 2,420.72 2,419.15 2,420.22 0.0K
11:52 2,420.18 2,420.18 2,419.15 2,419.38 0.0K
11:53 2,419.30 2,419.30 2,418.75 2,418.95 0.0K
11:54 2,419.11 2,419.55 2,418.34 2,419.11 0.0K
11:55 2,419.07 2,419.25 2,418.40 2,418.65 0.0K
11:56 2,418.88 2,419.25 2,418.69 2,418.99 0.0K
11:57 2,418.99 2,418.99 2,418.07 2,418.65 0.0K
11:58 2,418.77 2,418.95 2,417.11 2,417.15 0.0K
11:59 2,417.11 2,417.34 2,416.55 2,416.84 0.0K
12:00 2,417.05 2,417.25 2,415.79 2,416.15 0.0K
12:01 2,416.42 2,416.84 2,416.00 2,416.01 0.0K
12:02 2,416.05 2,417.61 2,416.02 2,416.75 0.0K
12:03 2,416.50 2,417.61 2,416.25 2,416.50 0.0K
12:04 2,416.32 2,417.51 2,416.32 2,417.45 0.0K
12:05 2,417.57 2,417.81 2,416.90 2,417.23 0.0K
12:06 2,417.55 2,419.10 2,417.55 2,418.88 0.0K
12:07 2,418.90 2,418.90 2,417.45 2,417.80 0.0K
12:08 2,417.75 2,417.75 2,416.89 2,417.65 0.0K
12:09 2,417.59 2,417.59 2,416.84 2,416.95 0.0K
12:10 2,416.98 2,416.98 2,415.98 2,416.68 0.0K
12:11 2,417.01 2,417.25 2,416.05 2,416.05 0.0K
12:12 2,416.22 2,417.38 2,416.22 2,416.75 0.0K
12:13 2,416.67 2,417.11 2,416.55 2,417.11 0.0K
12:14 2,417.38 2,417.65 2,417.05 2,417.65 0.0K
12:15 2,417.72 2,419.75 2,417.72 2,418.90 0.0K
12:16 2,418.95 2,419.45 2,418.27 2,419.21 0.0K
12:17 2,419.15 2,419.55 2,417.95 2,419.40 0.0K
12:18 2,419.45 2,419.57 2,418.75 2,419.15 0.0K
12:19 2,419.34 2,420.15 2,419.27 2,420.11 0.0K
12:20 2,420.15 2,421.84 2,420.15 2,421.84 0.0K
12:21 2,421.72 2,422.80 2,421.68 2,422.52 0.0K
12:22 2,422.61 2,423.25 2,422.34 2,423.25 0.0K
12:23 2,423.22 2,423.84 2,423.15 2,423.25 0.0K
12:24 2,423.34 2,424.40 2,423.34 2,424.15 0.0K
12:25 2,424.34 2,425.25 2,424.25 2,424.25 0.0K
12:26 2,424.45 2,425.25 2,424.34 2,425.05 0.0K
12:27 2,425.31 2,425.55 2,424.34 2,424.55 0.0K
12:28 2,424.29 2,424.42 2,422.39 2,422.40 0.0K
12:29 2,422.84 2,424.19 2,422.84 2,424.09 0.0K
12:30 2,423.80 2,424.90 2,423.51 2,424.45 0.0K
12:31 2,424.55 2,425.31 2,424.15 2,424.15 0.0K
12:32 2,424.05 2,424.77 2,423.34 2,423.55 0.0K
12:33 2,423.25 2,423.25 2,422.45 2,422.75 0.0K
12:34 2,422.68 2,424.34 2,422.68 2,423.69 0.0K
12:35 2,423.75 2,423.89 2,423.18 2,423.48 0.0K
12:36 2,423.38 2,425.05 2,423.27 2,425.05 0.0K
12:37 2,425.09 2,425.59 2,425.09 2,425.48 0.0K
12:38 2,425.55 2,426.05 2,425.25 2,425.34 0.0K
12:39 2,425.30 2,425.84 2,425.15 2,425.80 0.0K
12:40 2,425.75 2,425.75 2,424.25 2,424.60 0.0K
12:41 2,424.77 2,425.25 2,424.49 2,425.05 0.0K
12:42 2,425.02 2,425.15 2,424.60 2,424.95 0.0K
12:43 2,424.99 2,425.65 2,424.79 2,425.25 0.0K
12:44 2,425.51 2,426.52 2,425.49 2,425.95 0.0K
12:45 2,425.84 2,426.15 2,425.19 2,425.19 0.0K
12:46 2,425.15 2,425.55 2,424.81 2,425.09 0.0K
12:47 2,425.25 2,425.55 2,425.05 2,425.55 0.0K
12:48 2,425.45 2,426.30 2,424.50 2,426.05 0.0K
12:49 2,425.84 2,426.55 2,425.75 2,426.55 0.0K
12:50 2,426.05 2,426.34 2,425.81 2,425.81 0.0K
12:51 2,425.80 2,426.25 2,425.42 2,425.90 0.0K
12:52 2,425.95 2,426.69 2,425.92 2,426.34 0.0K
12:53 2,426.51 2,426.65 2,426.05 2,426.45 0.0K
12:54 2,426.61 2,427.29 2,426.61 2,427.25 0.0K
12:55 2,427.30 2,427.30 2,426.65 2,426.95 0.0K
12:56 2,426.61 2,426.69 2,426.05 2,426.19 0.0K
12:57 2,426.15 2,427.25 2,425.71 2,427.15 0.0K
12:58 2,427.25 2,427.90 2,426.90 2,427.90 0.0K
12:59 2,427.95 2,428.75 2,427.95 2,428.40 0.0K
13:00 2,427.99 2,428.30 2,427.05 2,427.15 0.0K
13:01 2,427.05 2,428.15 2,427.01 2,428.05 0.0K
13:02 2,428.00 2,428.42 2,427.75 2,428.05 0.0K
13:03 2,427.98 2,427.98 2,427.09 2,427.38 0.0K
13:04 2,427.30 2,427.45 2,426.80 2,426.99 0.0K
13:05 2,426.92 2,427.55 2,426.55 2,427.25 0.0K
13:06 2,427.34 2,428.31 2,427.11 2,427.95 0.0K
13:07 2,427.90 2,427.90 2,426.88 2,427.05 0.0K
13:08 2,426.88 2,427.10 2,426.42 2,426.90 0.0K
13:09 2,427.05 2,427.25 2,426.81 2,427.15 0.0K
13:10 2,427.02 2,428.00 2,426.84 2,427.40 0.0K
13:11 2,427.50 2,428.07 2,427.40 2,427.95 0.0K
13:12 2,428.25 2,428.45 2,428.05 2,428.05 0.0K
13:13 2,428.15 2,428.52 2,428.15 2,428.23 0.0K
13:14 2,428.22 2,428.34 2,428.05 2,428.15 0.0K
13:15 2,428.11 2,428.55 2,427.65 2,428.15 0.0K
13:16 2,428.25 2,428.34 2,427.75 2,427.98 0.0K
13:17 2,428.00 2,428.00 2,427.45 2,427.45 0.0K
13:18 2,427.38 2,427.45 2,426.90 2,427.25 0.0K
13:19 2,427.45 2,427.45 2,426.69 2,426.84 0.0K
13:20 2,426.75 2,426.79 2,425.61 2,425.95 0.0K
13:21 2,425.75 2,426.15 2,425.65 2,425.95 0.0K
13:22 2,426.05 2,427.65 2,425.81 2,427.45 0.0K
13:23 2,427.40 2,428.68 2,427.40 2,428.15 0.0K
13:24 2,428.34 2,428.95 2,428.15 2,428.95 0.0K
13:25 2,429.00 2,429.15 2,428.45 2,428.45 0.0K
13:26 2,428.52 2,429.51 2,428.45 2,429.51 0.0K
13:27 2,429.34 2,429.34 2,428.65 2,428.95 0.0K
13:28 2,428.84 2,429.34 2,428.65 2,428.84 0.0K
13:29 2,428.88 2,428.98 2,428.55 2,428.95 0.0K
13:30 2,428.92 2,429.45 2,428.75 2,429.11 0.0K
13:31 2,429.19 2,429.25 2,428.55 2,428.88 0.0K
13:32 2,428.84 2,429.15 2,428.25 2,429.05 0.0K
13:33 2,428.95 2,429.45 2,428.84 2,429.45 0.0K
13:34 2,429.42 2,429.55 2,428.80 2,429.05 0.0K
13:35 2,429.15 2,429.34 2,428.84 2,429.05 0.0K
13:36 2,429.19 2,429.55 2,428.89 2,429.55 0.0K
13:37 2,429.45 2,429.75 2,429.31 2,429.45 0.0K
13:38 2,429.55 2,429.55 2,428.25 2,428.55 0.0K
13:39 2,428.52 2,428.90 2,428.19 2,428.65 0.0K
13:40 2,428.61 2,429.51 2,428.61 2,428.84 0.0K
13:41 2,428.69 2,429.01 2,427.92 2,428.84 0.0K
13:42 2,428.88 2,428.90 2,428.18 2,428.55 0.0K
13:43 2,428.84 2,429.84 2,428.45 2,429.84 0.0K
13:44 2,429.92 2,430.31 2,429.22 2,429.22 0.0K
13:45 2,429.29 2,429.69 2,428.98 2,429.25 0.0K
13:46 2,429.30 2,429.42 2,428.21 2,428.25 0.0K
13:47 2,428.22 2,428.69 2,428.15 2,428.15 0.0K
13:48 2,427.95 2,428.40 2,427.80 2,428.40 0.0K
13:49 2,428.42 2,428.45 2,428.05 2,428.29 0.0K
13:50 2,428.31 2,428.31 2,426.80 2,426.90 0.0K
13:51 2,427.02 2,427.40 2,426.84 2,427.34 0.0K
13:52 2,427.38 2,427.77 2,427.38 2,427.51 0.0K
13:53 2,427.55 2,428.15 2,427.55 2,427.75 0.0K
13:54 2,427.65 2,427.75 2,426.80 2,427.15 0.0K
13:55 2,427.25 2,427.52 2,426.15 2,426.25 0.0K
13:56 2,426.21 2,426.95 2,426.15 2,426.75 0.0K
13:57 2,426.71 2,428.05 2,426.65 2,428.05 0.0K
13:58 2,428.15 2,428.51 2,427.84 2,428.45 0.0K
13:59 2,428.55 2,429.34 2,428.34 2,429.34 0.0K
14:00 2,428.80 2,430.34 2,428.80 2,429.88 0.0K
14:01 2,429.95 2,430.39 2,429.80 2,430.00 0.0K
14:02 2,429.95 2,430.05 2,429.25 2,429.69 0.0K
14:03 2,429.84 2,429.95 2,429.45 2,429.75 0.0K
14:04 2,429.84 2,429.95 2,429.05 2,429.05 0.0K
14:05 2,429.02 2,429.25 2,427.40 2,427.40 0.0K
14:06 2,427.15 2,427.21 2,426.52 2,426.90 0.0K
14:07 2,426.84 2,428.01 2,426.80 2,427.84 0.0K
14:08 2,427.75 2,427.75 2,426.84 2,426.95 0.0K
14:09 2,427.00 2,427.02 2,426.19 2,426.19 0.0K
14:10 2,426.25 2,426.25 2,425.40 2,425.57 0.0K
14:11 2,425.50 2,426.45 2,425.50 2,426.11 0.0K
14:12 2,426.25 2,427.55 2,426.25 2,427.34 0.0K
14:13 2,427.45 2,427.71 2,427.00 2,427.15 0.0K
14:14 2,427.05 2,428.42 2,427.05 2,428.42 0.0K
14:15 2,428.52 2,429.65 2,428.52 2,429.65 0.0K
14:16 2,429.61 2,429.61 2,428.65 2,428.95 0.0K
14:17 2,428.90 2,429.15 2,428.69 2,428.95 0.0K
14:18 2,429.02 2,429.45 2,428.89 2,428.95 0.0K
14:19 2,429.05 2,429.05 2,428.25 2,428.25 0.0K
14:20 2,428.45 2,428.45 2,427.80 2,427.95 0.0K
14:21 2,428.00 2,429.25 2,428.00 2,428.95 0.0K
14:22 2,428.98 2,429.34 2,428.75 2,429.34 0.0K
14:23 2,429.55 2,429.55 2,428.95 2,429.50 0.0K
14:24 2,429.45 2,430.05 2,429.40 2,429.69 0.0K
14:25 2,429.75 2,430.39 2,429.75 2,430.25 0.0K
14:26 2,430.27 2,430.27 2,429.69 2,429.72 0.0K
14:27 2,429.65 2,429.84 2,429.31 2,429.31 0.0K
14:28 2,429.45 2,429.55 2,428.75 2,428.80 0.0K
14:29 2,428.75 2,429.75 2,428.75 2,429.65 0.0K
14:30 2,430.18 2,430.65 2,429.75 2,430.55 0.0K
14:31 2,430.45 2,430.75 2,430.25 2,430.48 0.0K
14:32 2,430.55 2,430.84 2,430.25 2,430.65 0.0K
14:33 2,430.75 2,430.77 2,430.15 2,430.75 0.0K
14:34 2,430.84 2,430.95 2,430.38 2,430.95 0.0K
14:35 2,431.05 2,431.05 2,430.75 2,430.90 0.0K
14:36 2,430.84 2,431.45 2,430.84 2,430.95 0.0K
14:37 2,431.15 2,431.19 2,430.48 2,430.48 0.0K
14:38 2,430.57 2,430.88 2,430.55 2,430.88 0.0K
14:39 2,430.77 2,430.84 2,430.45 2,430.75 0.0K
14:40 2,430.55 2,431.27 2,430.45 2,430.45 0.0K
14:41 2,430.34 2,430.57 2,429.99 2,430.45 0.0K
14:42 2,430.42 2,430.42 2,429.52 2,429.52 0.0K
14:43 2,429.55 2,430.25 2,429.55 2,430.15 0.0K
14:44 2,430.07 2,430.27 2,429.65 2,429.77 0.0K
14:45 2,429.75 2,430.25 2,428.29 2,429.90 0.0K
14:46 2,429.80 2,429.84 2,428.32 2,429.15 0.0K
14:47 2,429.25 2,430.13 2,429.11 2,429.82 0.0K
14:48 2,429.77 2,430.67 2,429.73 2,430.65 0.0K
14:49 2,430.60 2,430.84 2,430.40 2,430.68 0.0K
14:50 2,430.51 2,430.60 2,429.75 2,430.34 0.0K
14:51 2,430.43 2,430.43 2,429.84 2,430.05 0.0K
14:52 2,430.02 2,430.02 2,428.81 2,429.57 0.0K
14:53 2,429.57 2,430.02 2,429.45 2,429.45 0.0K
14:54 2,429.32 2,429.80 2,429.05 2,429.80 0.0K
14:55 2,429.68 2,430.75 2,429.68 2,430.51 0.0K
14:56 2,430.59 2,430.84 2,430.27 2,430.75 0.0K
14:57 2,430.57 2,431.25 2,430.57 2,431.13 0.0K
14:58 2,431.19 2,431.25 2,430.77 2,430.95 0.0K
14:59 2,430.88 2,431.15 2,430.75 2,431.10 0.0K
15:00 2,430.72 2,431.34 2,430.61 2,431.23 0.0K
15:01 2,431.11 2,431.25 2,430.61 2,431.15 0.0K
15:02 2,431.10 2,431.77 2,430.75 2,431.77 0.0K
15:03 2,431.75 2,431.75 2,431.15 2,431.45 0.0K
15:04 2,431.55 2,431.57 2,431.15 2,431.34 0.0K
15:05 2,431.45 2,431.88 2,431.34 2,431.45 0.0K
15:06 2,431.75 2,431.75 2,430.34 2,430.34 0.0K
15:07 2,430.25 2,430.25 2,429.25 2,429.25 0.0K
15:08 2,429.45 2,429.65 2,429.05 2,429.48 0.0K
15:09 2,429.65 2,430.23 2,429.45 2,429.45 0.0K
15:10 2,429.55 2,429.55 2,427.95 2,428.60 0.0K
15:11 2,428.65 2,429.93 2,428.65 2,429.45 0.0K
15:12 2,429.34 2,429.75 2,429.31 2,429.65 0.0K
15:13 2,429.61 2,429.84 2,429.10 2,429.75 0.0K
15:14 2,429.79 2,429.88 2,429.49 2,429.55 0.0K
15:15 2,429.42 2,429.42 2,428.22 2,428.55 0.0K
15:16 2,428.61 2,429.19 2,428.52 2,429.11 0.0K
15:17 2,429.23 2,430.15 2,429.15 2,430.10 0.0K
15:18 2,430.19 2,431.07 2,430.19 2,431.03 0.0K
15:19 2,431.05 2,431.65 2,430.72 2,431.29 0.0K
15:20 2,431.25 2,431.55 2,431.11 2,431.40 0.0K
15:21 2,431.55 2,431.75 2,431.21 2,431.75 0.0K
15:22 2,431.84 2,431.84 2,431.05 2,431.60 0.0K
15:23 2,431.65 2,432.05 2,431.61 2,432.05 0.0K
15:24 2,431.84 2,431.84 2,431.19 2,431.34 0.0K
15:25 2,431.31 2,431.65 2,431.10 2,431.10 0.0K
15:26 2,431.19 2,431.19 2,430.31 2,430.38 0.0K
15:27 2,430.48 2,430.65 2,430.11 2,430.34 0.0K
15:28 2,430.32 2,430.45 2,430.07 2,430.15 0.0K
15:29 2,429.95 2,429.95 2,429.45 2,429.65 0.0K
15:30 2,429.55 2,429.77 2,429.05 2,429.34 0.0K
15:31 2,429.30 2,429.45 2,428.84 2,429.05 0.0K
15:32 2,429.09 2,429.09 2,428.65 2,428.65 0.0K
15:33 2,428.84 2,429.19 2,428.68 2,428.89 0.0K
15:34 2,428.84 2,429.45 2,428.84 2,429.05 0.0K
15:35 2,428.95 2,429.11 2,428.72 2,428.84 0.0K
15:36 2,428.80 2,428.80 2,428.15 2,428.25 0.0K
15:37 2,428.22 2,428.45 2,428.15 2,428.15 0.0K
15:38 2,428.27 2,428.75 2,428.07 2,428.55 0.0K
15:39 2,428.61 2,429.45 2,428.55 2,429.45 0.0K
15:40 2,429.47 2,429.65 2,429.05 2,429.34 0.0K
15:41 2,429.30 2,429.47 2,428.80 2,429.47 0.0K
15:42 2,429.38 2,429.55 2,428.84 2,428.95 0.0K
15:43 2,429.05 2,429.75 2,429.05 2,429.65 0.0K
15:44 2,429.75 2,429.75 2,428.84 2,429.15 0.0K
15:45 2,429.09 2,429.80 2,429.05 2,429.52 0.0K
15:46 2,429.48 2,429.80 2,429.45 2,429.75 0.0K
15:47 2,429.95 2,430.19 2,429.88 2,430.19 0.0K
15:48 2,430.11 2,430.95 2,430.05 2,430.80 0.0K
15:49 2,431.05 2,432.45 2,430.84 2,432.45 0.0K
15:50 2,433.21 2,433.65 2,431.05 2,431.05 0.0K
15:51 2,431.52 2,432.19 2,431.34 2,431.40 0.0K
15:52 2,431.80 2,431.80 2,429.55 2,429.75 0.0K
15:53 2,430.24 2,431.40 2,429.84 2,431.40 0.0K
15:54 2,431.45 2,432.30 2,430.21 2,432.30 0.0K
15:55 2,432.22 2,432.22 2,430.25 2,430.69 0.0K
15:56 2,430.90 2,431.34 2,429.45 2,429.77 0.0K
15:57 2,429.80 2,431.95 2,429.80 2,431.84 0.0K
15:58 2,431.75 2,432.75 2,431.75 2,432.50 0.0K
15:59 2,432.00 2,432.25 2,430.95 2,430.95 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 2,414.97 2,435.15 2,413.55 2,434.32 0.0M
2025-09-25 2,410.25 2,418.71 2,393.90 2,411.84 0.0M
2025-09-24 2,459.65 2,465.15 2,434.11 2,434.95 0.0M
2025-09-23 2,467.65 2,491.31 2,453.59 2,458.15 0.0M
2025-09-22 2,440.65 2,468.55 2,430.45 2,464.34 0.0M
2025-09-19 2,471.95 2,472.27 2,445.86 2,448.77 0.0M
2025-09-18 2,420.59 2,470.08 2,420.59 2,467.70 0.0M
2025-09-17 2,406.10 2,453.36 2,396.10 2,407.34 0.0M
2025-09-16 2,405.00 2,406.92 2,388.24 2,403.03 0.0M
2025-09-15 2,402.94 2,411.52 2,399.78 2,405.13 0.0M
2025-09-12 2,416.00 2,416.05 2,396.71 2,397.06 0.0M
2025-09-11 2,380.94 2,422.33 2,379.99 2,421.53 0.0M
2025-09-10 2,384.69 2,394.16 2,369.01 2,378.01 0.0M
2025-09-09 2,393.55 2,393.99 2,370.21 2,381.82 0.0M
2025-09-08 2,395.65 2,398.14 2,378.82 2,394.89 0.0M
2025-09-05 2,389.98 2,407.37 2,366.78 2,391.05 0.0M
2025-09-04 2,354.41 2,379.79 2,351.34 2,379.61 0.0M
2025-09-03 2,352.37 2,359.20 2,340.49 2,349.97 0.0M
2025-09-02 2,339.86 2,354.98 2,329.95 2,352.21 0.0M
2025-08-29 2,381.16 2,382.13 2,359.40 2,366.42 0.0M
2025-08-28 2,382.59 2,384.01 2,370.12 2,378.41 0.0M
2025-08-27 2,353.93 2,375.71 2,352.78 2,373.80 0.0M
2025-08-26 2,339.17 2,361.71 2,339.17 2,358.60 0.0M
2025-08-25 2,357.39 2,357.39 2,339.07 2,339.17 0.0M
2025-08-22 2,285.18 2,366.60 2,285.18 2,361.95 0.0M
2025-08-21 2,258.94 2,277.01 2,254.55 2,274.10 0.0M
2025-08-20 2,273.79 2,274.69 2,252.43 2,269.35 0.0M
2025-08-19 2,295.12 2,300.51 2,272.86 2,276.61 0.0M
2025-08-18 2,287.12 2,298.27 2,285.80 2,294.47 0.0M
2025-08-15 2,304.20 2,304.99 2,279.57 2,286.52 0.0M
2025-08-14 2,304.49 2,304.49 2,279.86 2,299.08 0.0M
2025-08-13 2,296.19 2,329.26 2,296.03 2,328.06 0.0M
2025-08-12 2,232.06 2,283.67 2,229.68 2,282.78 0.0M
2025-08-11 2,221.91 2,229.73 2,213.54 2,216.51 0.0M
2025-08-08 2,222.79 2,228.30 2,214.27 2,218.42 0.0M
2025-08-07 2,234.58 2,243.16 2,202.87 2,214.72 0.0M
2025-08-06 2,224.25 2,225.36 2,211.21 2,221.29 0.0M
2025-08-05 2,218.44 2,228.48 2,200.79 2,225.67 0.0M
2025-08-04 2,179.58 2,212.45 2,178.82 2,212.30 0.0M
2025-08-01 2,192.94 2,192.94 2,143.43 2,166.78 0.0M
2025-07-31 2,225.64 2,235.63 2,207.39 2,211.65 0.0M
2025-07-30 2,268.33 2,273.38 2,220.30 2,232.40 0.0M
2025-07-29 2,268.33 2,273.38 2,239.09 2,242.96 0.0M
2025-07-28 2,267.57 2,270.15 2,252.98 2,256.73 0.0M
2025-07-25 2,257.29 2,262.58 2,244.46 2,261.07 0.0M
2025-07-24 2,276.46 2,276.46 2,251.77 2,252.13 0.0M
2025-07-23 2,259.19 2,283.20 2,259.19 2,283.13 0.0M
2025-07-22 2,231.18 2,254.57 2,224.33 2,248.76 0.0M
2025-07-21 2,248.25 2,259.22 2,230.02 2,231.13 0.0M
2025-07-18 2,265.15 2,269.61 2,238.11 2,240.01 0.0M
2025-07-17 2,228.05 2,258.46 2,227.20 2,253.68 0.0M
2025-07-16 2,212.88 2,229.95 2,189.30 2,226.98 0.0M
2025-07-15 2,254.77 2,257.57 2,205.05 2,205.05 0.0M
2025-07-14 2,231.68 2,250.20 2,229.46 2,249.73 0.0M
2025-07-11 2,253.95 2,253.95 2,233.41 2,234.83 0.0M
2025-07-10 2,251.04 2,275.70 2,247.19 2,263.41 0.0M
2025-07-09 2,236.35 2,252.77 2,229.35 2,252.49 0.0M
2025-07-08 2,219.10 2,238.53 2,219.10 2,228.74 0.0M
2025-07-07 2,237.52 2,243.38 2,204.31 2,214.23 0.0M
2025-07-03 2,232.30 2,249.04 2,232.30 2,249.04 0.0M
2025-07-02 2,199.66 2,226.79 2,194.26 2,226.38 0.0M
2025-07-01 2,165.63 2,218.59 2,160.63 2,197.54 0.0M
2025-06-30 2,176.74 2,189.18 2,159.80 2,175.04 0.0M
2025-06-27 2,176.74 2,189.18 2,159.80 2,172.53 0.0M
2025-06-26 2,141.47 2,172.13 2,141.47 2,172.11 0.0M
2025-06-25 2,163.01 2,163.67 2,135.96 2,136.18 0.0M
2025-06-24 2,144.96 2,164.90 2,142.74 2,161.21 0.0M
2025-06-23 2,105.52 2,133.36 2,088.07 2,132.68 0.0M
2025-06-20 2,123.40 2,127.55 2,103.32 2,109.27 0.0M
2025-06-18 2,101.36 2,127.67 2,100.44 2,112.96 0.0M
2025-06-17 2,113.86 2,120.37 2,101.59 2,101.96 0.0M
2025-06-16 2,115.07 2,134.71 2,115.07 2,124.13 0.0M
2025-06-13 2,120.23 2,125.08 2,095.65 2,100.51 0.0M
2025-06-12 2,142.28 2,142.88 2,131.07 2,140.09 0.0M
2025-06-11 2,163.55 2,170.49 2,146.91 2,148.23 0.0M
2025-06-10 2,150.74 2,164.47 2,150.74 2,156.41 0.0M
2025-06-09 2,144.16 2,154.39 2,139.05 2,144.45 0.0M
2025-06-06 2,115.21 2,132.35 2,115.21 2,132.25 0.0M
2025-06-05 2,099.56 2,110.08 2,086.79 2,097.35 0.0M
2025-06-04 2,103.28 2,110.22 2,096.73 2,098.48 0.0M
2025-06-03 2,074.03 2,107.39 2,070.86 2,102.98 0.0M
2025-06-02 2,066.50 2,070.54 2,043.60 2,070.16 0.0M
2025-05-30 2,067.33 2,074.74 2,051.12 2,066.29 0.0M
2025-05-29 2,077.67 2,081.52 2,061.02 2,074.78 0.0M
2025-05-28 2,089.91 2,092.39 2,066.44 2,067.80 0.0M
2025-05-27 2,059.18 2,090.56 2,058.20 2,090.40 0.0M
2025-05-23 2,014.11 2,044.89 2,011.20 2,039.85 0.0M
2025-05-22 2,042.03 2,057.01 2,032.40 2,045.56 0.0M
2025-05-21 2,084.11 2,087.07 2,043.18 2,046.56 0.0M
2025-05-20 2,101.38 2,111.19 2,095.55 2,105.58 0.0M
2025-05-19 2,082.20 2,104.54 2,081.48 2,104.43 0.0M
2025-05-16 2,096.02 2,114.95 2,094.35 2,113.25 0.0M
2025-05-15 2,077.40 2,094.97 2,069.34 2,094.69 0.0M
2025-05-14 2,096.46 2,099.34 2,082.81 2,083.80 0.0M
2025-05-13 2,101.55 2,109.95 2,095.24 2,102.35 0.0M
2025-05-12 2,086.81 2,104.71 2,076.91 2,092.20 0.0M
2025-05-09 2,031.13 2,037.30 2,016.29 2,023.07 0.0M
2025-05-08 2,009.73 2,040.46 2,000.12 2,026.41 0.0M
2025-05-07 1,993.73 1,998.79 1,977.61 1,989.66 0.0M
2025-05-06 1,984.70 1,998.32 1,976.86 1,983.19 0.0M
2025-05-05 2,003.98 2,020.09 2,000.29 2,004.26 0.0M
2025-05-02 1,997.73 2,026.53 1,997.73 2,020.74 0.0M
2025-05-01 1,974.78 1,990.70 1,960.49 1,975.86 0.0M
2025-04-30 1,950.07 1,969.40 1,925.35 1,964.12 0.0M
2025-04-29 1,957.94 1,982.84 1,948.16 1,976.52 0.0M
2025-04-28 1,960.39 1,973.94 1,942.02 1,965.55 0.0M
2025-04-24 1,922.46 1,958.71 1,919.05 1,957.59 0.0M
2025-04-23 1,938.31 1,967.92 1,914.74 1,919.14 0.0M
2025-04-22 1,863.94 1,892.92 1,860.80 1,890.28 0.0M
2025-04-21 1,862.71 1,863.21 1,823.38 1,840.32 0.0M
2025-04-17 1,863.50 1,887.64 1,861.30 1,880.62 0.0M
2025-04-16 1,879.94 1,902.32 1,842.15 1,863.48 0.0M
2025-04-15 1,879.68 1,902.32 1,874.99 1,882.92 0.0M
2025-04-14 1,890.66 1,892.88 1,848.53 1,880.88 0.0M
2025-04-11 1,827.66 1,860.85 1,802.23 1,860.20 0.0M
2025-04-10 1,864.77 1,864.77 1,788.98 1,831.39 0.0M
2025-04-09 1,743.19 1,930.60 1,732.99 1,913.16 0.0M
2025-04-08 1,850.91 1,868.99 1,738.82 1,760.71 0.0M
2025-04-07 1,866.00 1,891.16 1,733.16 1,810.14 0.0M
2025-04-04 1,866.00 1,866.00 1,783.06 1,827.03 0.0M
2025-04-03 1,981.67 1,981.67 1,909.70 1,910.55 0.0M
2025-04-02 1,998.33 2,048.15 1,986.33 2,045.36 0.0M
2025-04-01 2,007.59 2,027.00 1,985.67 2,012.24 0.0M
2025-03-31 1,997.97 2,021.95 1,973.08 2,011.91 0.0M
2025-03-28 2,063.31 2,063.31 2,013.00 2,023.27 0.0M
2025-03-27 2,072.48 2,079.30 2,057.60 2,065.70 0.0M
2025-03-26 2,097.18 2,103.71 2,066.30 2,073.83 0.0M
2025-03-25 2,108.25 2,110.08 2,090.04 2,095.38 0.0M
2025-03-24 2,075.48 2,110.54 2,075.48 2,109.38 0.0M
2025-03-21 2,057.79 2,060.77 2,040.14 2,056.98 0.0M
2025-03-20 2,068.60 2,089.98 2,060.49 2,068.63 0.0M
2025-03-19 2,051.28 2,092.03 2,051.28 2,082.08 0.0M
2025-03-18 2,060.97 2,060.97 2,043.87 2,049.94 0.0M
2025-03-17 2,041.52 2,073.92 2,039.96 2,068.33 0.0M
2025-03-14 2,008.53 2,044.51 2,008.53 2,044.10 0.0M
2025-03-13 2,026.08 2,031.16 1,984.92 1,993.69 0.0M
2025-03-12 2,037.91 2,050.21 2,012.57 2,026.47 0.0M
2025-03-11 2,022.52 2,043.49 2,001.19 2,023.59 0.0M
2025-03-10 2,058.09 2,058.09 2,003.42 2,019.07 0.0M
2025-03-07 2,065.50 2,084.40 2,033.69 2,075.48 0.0M
2025-03-06 2,081.57 2,093.39 2,055.42 2,066.55 0.0M
2025-03-05 2,080.49 2,102.95 2,066.15 2,100.75 0.0M
2025-03-04 2,083.70 2,112.10 2,048.01 2,079.53 0.0M
2025-03-03 2,168.02 2,173.57 2,092.17 2,102.24 0.0M
2025-02-28 2,135.59 2,163.23 2,126.08 2,163.07 0.0M
2025-02-27 2,175.13 2,177.79 2,139.41 2,139.66 0.0M
2025-02-26 2,175.44 2,199.92 2,166.86 2,174.17 0.0M
2025-02-25 2,180.47 2,184.76 2,154.35 2,170.08 0.0M
2025-02-24 2,200.71 2,202.06 2,169.54 2,178.27 0.0M
2025-02-21 2,275.96 2,282.63 2,194.11 2,195.35 0.0M
2025-02-20 2,280.30 2,280.30 2,250.11 2,261.74 0.0M
2025-02-19 2,278.29 2,288.75 2,273.63 2,282.46 0.0M
2025-02-18 2,281.56 2,294.59 2,277.17 2,290.35 0.0M
2025-02-14 2,287.85 2,297.71 2,276.63 2,279.98 0.0M
2025-02-13 2,264.83 2,282.42 2,259.07 2,282.18 0.0M
2025-02-12 2,250.71 2,262.57 2,240.51 2,255.89 0.0M
2025-02-11 2,278.16 2,282.21 2,270.89 2,275.70 0.0M
2025-02-10 2,289.38 2,294.71 2,281.65 2,287.94 0.0M
2025-02-07 2,308.19 2,311.51 2,277.63 2,279.71 0.0M
2025-02-06 2,323.30 2,326.95 2,295.68 2,307.12 0.0M
2025-02-05 2,297.74 2,316.23 2,293.38 2,316.23 0.0M
2025-02-04 2,257.19 2,291.38 2,257.11 2,290.21 0.0M
2025-02-03 2,244.82 2,271.21 2,229.51 2,258.42 0.0M
2025-01-31 2,307.70 2,322.29 2,278.78 2,287.69 0.0M
2025-01-30 2,299.82 2,320.53 2,293.71 2,307.45 0.0M
2025-01-29 2,286.57 2,300.87 2,269.12 2,283.10 0.0M
2025-01-28 2,287.11 2,294.67 2,275.08 2,288.86 0.0M
2025-01-27 2,290.15 2,311.79 2,273.67 2,284.02 0.0M
2025-01-24 2,312.38 2,322.27 2,303.15 2,307.74 0.0M
2025-01-23 2,296.11 2,314.72 2,289.27 2,314.60 0.0M
2025-01-22 2,316.14 2,318.63 2,301.90 2,303.72 0.0M
2025-01-21 2,286.40 2,318.81 2,286.40 2,317.97 0.0M
2025-01-17 2,281.66 2,289.97 2,269.22 2,275.88 0.0M
2025-01-16 2,261.97 2,273.04 2,252.89 2,266.79 0.0M
2025-01-15 2,256.56 2,278.17 2,252.74 2,263.29 0.0M
2025-01-14 2,206.16 2,221.33 2,194.85 2,219.24 0.0M
2025-01-13 2,176.49 2,194.69 2,158.63 2,194.40 0.0M
2025-01-10 2,215.23 2,215.23 2,176.03 2,189.23 0.0M
2025-01-08 2,236.12 2,241.89 2,211.71 2,238.96 0.0M
2025-01-07 2,271.31 2,286.18 2,236.55 2,249.80 0.0M
2025-01-06 2,275.71 2,292.30 2,264.42 2,266.65 0.0M
2025-01-03 2,237.73 2,269.05 2,237.73 2,268.47 0.0M
2025-01-02 2,241.82 2,261.75 2,219.92 2,231.67 0.0M