S&PBmv Ipc Calidad

MXQU0
🏛️ Mexiko →
270.27
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
07:30 268.32 268.74 268.32 268.68 0.0K
07:31 268.81 268.83 268.71 268.71 0.0K
07:32 268.58 268.99 268.58 268.99 0.0K
07:33 268.88 268.99 268.88 268.95 0.0K
07:34 268.74 269.07 268.74 268.75 0.0K
07:35 268.81 269.15 268.81 269.15 0.0K
07:36 269.00 269.03 268.88 268.88 0.0K
07:37 268.86 268.86 268.81 268.82 0.0K
07:38 268.87 268.87 268.73 268.73 0.0K
07:39 268.78 269.70 268.78 269.70 0.0K
07:40 269.38 269.51 269.38 269.47 0.0K
07:41 269.34 269.34 269.27 269.27 0.0K
07:42 269.37 269.48 269.37 269.48 0.0K
07:43 269.70 270.41 269.70 270.41 0.0K
07:44 270.31 270.31 270.20 270.22 0.0K
07:45 270.26 270.26 269.95 269.97 0.0K
07:46 269.94 270.02 269.94 270.02 0.0K
07:47 270.07 270.57 270.01 270.57 0.0K
07:48 270.57 270.59 270.32 270.32 0.0K
07:49 270.41 270.41 270.06 270.06 0.0K
07:50 270.12 270.14 270.03 270.08 0.0K
07:51 269.95 269.96 269.87 269.96 0.0K
07:52 270.01 270.02 269.90 269.96 0.0K
07:53 270.19 270.19 270.03 270.03 0.0K
07:54 270.22 270.22 270.10 270.10 0.0K
07:55 269.95 269.95 269.91 269.95 0.0K
07:56 270.07 270.07 269.87 269.87 0.0K
07:57 269.92 269.92 269.86 269.86 0.0K
07:58 269.87 269.87 269.77 269.82 0.0K
07:59 269.64 269.65 269.60 269.63 0.0K
08:00 269.67 269.80 269.67 269.67 0.0K
08:01 269.69 269.69 269.49 269.49 0.0K
08:02 269.50 269.50 269.34 269.34 0.0K
08:03 269.33 269.41 269.30 269.41 0.0K
08:04 269.44 269.61 269.35 269.61 0.0K
08:05 269.59 269.78 269.59 269.78 0.0K
08:06 269.77 269.78 269.71 269.71 0.0K
08:07 269.71 269.71 269.67 269.67 0.0K
08:08 269.67 269.67 269.55 269.55 0.0K
08:09 269.54 269.56 269.51 269.56 0.0K
08:10 269.45 269.84 269.45 269.84 0.0K
08:11 269.82 269.82 269.69 269.70 0.0K
08:12 269.68 269.76 269.68 269.75 0.0K
08:13 269.79 269.87 269.79 269.87 0.0K
08:14 270.11 270.11 269.97 269.97 0.0K
08:15 269.89 270.13 269.89 270.13 0.0K
08:16 270.09 270.28 270.09 270.23 0.0K
08:17 270.27 270.27 270.12 270.14 0.0K
08:18 270.16 270.51 270.16 270.40 0.0K
08:19 270.42 270.49 270.42 270.49 0.0K
08:20 270.35 270.42 270.32 270.32 0.0K
08:21 270.30 270.31 270.25 270.25 0.0K
08:22 270.20 270.34 270.18 270.34 0.0K
08:23 270.56 270.83 270.56 270.83 0.0K
08:24 270.78 270.78 270.68 270.68 0.0K
08:25 270.69 270.69 270.47 270.47 0.0K
08:26 270.49 270.49 270.45 270.48 0.0K
08:27 270.43 270.50 270.41 270.43 0.0K
08:28 270.42 270.46 270.42 270.42 0.0K
08:29 270.33 270.35 270.24 270.24 0.0K
08:30 270.13 270.36 270.13 270.36 0.0K
08:31 270.42 270.42 270.28 270.42 0.0K
08:32 270.39 270.39 270.27 270.31 0.0K
08:33 270.29 270.29 270.22 270.22 0.0K
08:34 270.23 270.29 270.21 270.21 0.0K
08:35 270.31 270.31 270.22 270.22 0.0K
08:36 270.21 270.30 270.08 270.30 0.0K
08:37 270.28 270.50 270.25 270.50 0.0K
08:38 270.49 270.73 270.45 270.73 0.0K
08:39 270.84 270.89 270.73 270.73 0.0K
08:40 270.76 270.77 270.71 270.72 0.0K
08:41 270.69 270.74 270.69 270.74 0.0K
08:42 270.63 270.67 270.63 270.67 0.0K
08:43 270.68 270.69 270.53 270.53 0.0K
08:44 270.65 270.78 270.56 270.72 0.0K
08:45 270.78 271.17 270.78 271.06 0.0K
08:46 270.99 270.99 270.83 270.83 0.0K
08:47 271.19 271.65 271.19 271.54 0.0K
08:48 271.57 271.57 271.54 271.56 0.0K
08:49 271.59 271.73 271.59 271.68 0.0K
08:50 271.75 272.03 271.63 272.03 0.0K
08:51 271.83 271.87 271.83 271.87 0.0K
08:52 271.83 271.87 271.69 271.69 0.0K
08:53 271.67 271.67 271.38 271.38 0.0K
08:54 271.42 271.42 271.37 271.37 0.0K
08:55 271.41 271.41 271.33 271.40 0.0K
08:56 271.37 271.38 271.20 271.21 0.0K
08:57 271.23 271.39 271.20 271.20 0.0K
08:58 271.24 271.30 271.24 271.30 0.0K
08:59 271.13 271.32 271.13 271.32 0.0K
09:00 271.23 271.23 271.17 271.20 0.0K
09:01 271.16 271.16 271.09 271.09 0.0K
09:02 271.11 271.15 271.11 271.13 0.0K
09:03 271.03 271.11 271.03 271.10 0.0K
09:04 271.22 271.22 271.07 271.07 0.0K
09:05 271.09 271.14 271.09 271.10 0.0K
09:06 271.04 271.09 271.02 271.06 0.0K
09:07 271.05 271.07 271.01 271.01 0.0K
09:08 270.93 270.96 270.88 270.88 0.0K
09:09 270.85 270.87 270.83 270.83 0.0K
09:10 270.87 270.91 270.86 270.91 0.0K
09:11 270.90 270.93 270.88 270.93 0.0K
09:12 270.95 270.95 270.88 270.88 0.0K
09:13 270.86 270.86 270.79 270.84 0.0K
09:14 270.84 270.84 270.75 270.75 0.0K
09:15 270.71 270.73 270.65 270.65 0.0K
09:16 270.67 270.71 270.57 270.67 0.0K
09:17 270.67 270.68 270.65 270.65 0.0K
09:18 270.53 270.74 270.53 270.72 0.0K
09:19 270.65 270.82 270.65 270.82 0.0K
09:20 270.77 270.87 270.77 270.87 0.0K
09:21 270.82 270.84 270.71 270.83 0.0K
09:22 270.80 270.82 270.78 270.81 0.0K
09:23 270.85 271.05 270.85 271.05 0.0K
09:24 271.03 271.05 270.97 270.97 0.0K
09:25 271.04 271.06 270.95 270.95 0.0K
09:26 270.95 270.95 270.91 270.91 0.0K
09:27 270.93 270.93 270.88 270.88 0.0K
09:28 270.86 270.94 270.86 270.90 0.0K
09:29 270.92 271.01 270.92 271.00 0.0K
09:30 270.91 271.07 270.91 271.07 0.0K
09:31 271.11 271.22 271.07 271.22 0.0K
09:32 271.22 271.22 271.10 271.10 0.0K
09:33 271.11 271.11 270.92 270.92 0.0K
09:34 270.97 270.98 270.91 270.91 0.0K
09:35 270.95 271.02 270.92 271.02 0.0K
09:36 270.99 271.02 270.96 271.02 0.0K
09:37 271.11 271.13 271.09 271.13 0.0K
09:38 271.12 271.12 270.90 270.93 0.0K
09:39 270.84 270.85 270.67 270.67 0.0K
09:40 270.66 270.68 270.55 270.55 0.0K
09:41 270.52 270.62 270.52 270.62 0.0K
09:42 270.58 270.68 270.58 270.61 0.0K
09:43 270.69 270.74 270.62 270.74 0.0K
09:44 270.75 270.75 270.62 270.62 0.0K
09:45 270.62 270.65 270.50 270.65 0.0K
09:46 270.68 270.68 270.50 270.50 0.0K
09:47 270.57 270.62 270.51 270.62 0.0K
09:48 270.60 270.64 270.60 270.63 0.0K
09:49 270.63 270.65 270.58 270.62 0.0K
09:50 270.61 270.61 270.52 270.52 0.0K
09:51 270.44 270.48 270.43 270.45 0.0K
09:52 270.42 270.42 270.32 270.32 0.0K
09:53 270.30 270.32 270.26 270.31 0.0K
09:54 270.26 270.26 270.04 270.11 0.0K
09:55 270.08 270.08 269.93 269.96 0.0K
09:56 269.90 269.90 269.88 269.88 0.0K
09:57 269.91 269.92 269.87 269.92 0.0K
09:58 269.95 270.04 269.95 270.01 0.0K
09:59 269.84 270.00 269.84 270.00 0.0K
10:00 270.07 270.09 270.06 270.06 0.0K
10:01 270.05 270.10 270.05 270.10 0.0K
10:02 270.16 270.16 270.07 270.07 0.0K
10:03 270.06 270.12 270.06 270.12 0.0K
10:04 270.17 270.20 270.06 270.06 0.0K
10:05 270.15 270.20 270.15 270.20 0.0K
10:06 270.21 270.21 270.19 270.19 0.0K
10:07 270.18 270.23 270.18 270.23 0.0K
10:08 270.20 270.20 270.14 270.14 0.0K
10:09 270.23 270.26 270.21 270.26 0.0K
10:10 270.16 270.28 270.16 270.22 0.0K
10:11 270.24 270.29 270.23 270.23 0.0K
10:12 270.24 270.27 270.17 270.27 0.0K
10:13 270.28 270.28 270.22 270.22 0.0K
10:14 270.30 270.30 270.21 270.21 0.0K
10:15 270.16 270.17 270.16 270.16 0.0K
10:16 270.15 270.20 270.10 270.20 0.0K
10:17 270.15 270.22 270.13 270.13 0.0K
10:18 269.97 270.11 269.97 270.11 0.0K
10:19 270.06 270.08 270.01 270.08 0.0K
10:20 270.02 270.06 270.02 270.06 0.0K
10:21 270.07 270.10 270.05 270.10 0.0K
10:22 270.10 270.15 270.09 270.15 0.0K
10:23 270.18 270.31 270.18 270.31 0.0K
10:24 270.25 270.25 270.21 270.24 0.0K
10:25 270.25 270.25 270.20 270.20 0.0K
10:26 270.15 270.29 270.15 270.28 0.0K
10:27 270.26 270.30 270.26 270.29 0.0K
10:28 270.30 270.34 270.29 270.31 0.0K
10:29 270.25 270.28 270.25 270.28 0.0K
10:30 270.22 270.30 270.22 270.28 0.0K
10:31 270.26 270.28 270.26 270.28 0.0K
10:32 270.26 270.26 270.19 270.19 0.0K
10:33 270.16 270.17 270.13 270.17 0.0K
10:34 270.14 270.17 270.14 270.17 0.0K
10:35 270.16 270.18 270.15 270.18 0.0K
10:36 270.15 270.18 270.15 270.18 0.0K
10:37 270.13 270.13 270.07 270.07 0.0K
10:38 270.06 270.15 270.06 270.09 0.0K
10:39 270.10 270.10 269.99 269.99 0.0K
10:40 270.04 270.04 269.99 269.99 0.0K
10:41 269.98 269.99 269.90 269.90 0.0K
10:42 269.89 269.93 269.87 269.93 0.0K
10:43 269.93 269.95 269.93 269.93 0.0K
10:44 269.92 270.03 269.92 270.03 0.0K
10:45 270.02 270.02 269.93 269.93 0.0K
10:46 269.90 269.97 269.88 269.97 0.0K
10:47 269.96 269.97 269.93 269.93 0.0K
10:48 269.86 269.97 269.86 269.97 0.0K
10:49 270.03 270.03 269.96 269.96 0.0K
10:50 269.99 269.99 269.93 269.95 0.0K
10:51 269.95 269.95 269.88 269.91 0.0K
10:52 269.87 269.91 269.87 269.91 0.0K
10:53 269.93 269.93 269.80 269.90 0.0K
10:54 269.93 269.93 269.91 269.91 0.0K
10:55 269.94 269.94 269.87 269.87 0.0K
10:56 269.80 269.86 269.80 269.85 0.0K
10:57 269.88 269.89 269.82 269.82 0.0K
10:58 269.89 269.89 269.77 269.81 0.0K
10:59 269.79 269.82 269.78 269.82 0.0K
11:00 269.79 269.79 269.76 269.76 0.0K
11:01 269.74 269.79 269.74 269.76 0.0K
11:02 269.73 269.73 269.66 269.66 0.0K
11:03 269.65 269.67 269.52 269.52 0.0K
11:04 269.50 269.57 269.50 269.54 0.0K
11:05 269.53 269.53 269.35 269.35 0.0K
11:06 269.43 269.43 269.34 269.34 0.0K
11:07 269.30 269.32 269.23 269.23 0.0K
11:08 269.30 269.30 269.15 269.25 0.0K
11:09 269.23 269.25 269.20 269.24 0.0K
11:10 269.24 269.28 269.24 269.28 0.0K
11:11 269.33 269.33 269.11 269.11 0.0K
11:12 269.16 269.22 269.11 269.11 0.0K
11:13 269.11 269.18 269.08 269.13 0.0K
11:14 269.10 269.16 269.10 269.16 0.0K
11:15 269.19 269.20 269.19 269.20 0.0K
11:16 269.30 269.33 269.28 269.33 0.0K
11:17 269.32 269.36 269.32 269.36 0.0K
11:18 269.25 269.25 269.24 269.24 0.0K
11:19 269.25 269.29 269.25 269.28 0.0K
11:20 269.21 269.29 269.20 269.20 0.0K
11:21 269.32 269.32 269.21 269.21 0.0K
11:22 269.28 269.34 269.28 269.34 0.0K
11:23 269.36 269.36 269.28 269.28 0.0K
11:24 269.36 269.37 269.27 269.37 0.0K
11:25 269.39 269.41 269.38 269.38 0.0K
11:26 269.44 269.44 269.41 269.44 0.0K
11:27 269.39 269.43 269.39 269.43 0.0K
11:28 269.43 269.47 269.41 269.47 0.0K
11:29 269.44 269.44 269.40 269.41 0.0K
11:30 269.42 269.49 269.41 269.49 0.0K
11:31 269.53 269.54 269.51 269.51 0.0K
11:32 269.54 269.57 269.53 269.57 0.0K
11:33 269.48 269.49 269.46 269.47 0.0K
11:34 269.47 269.50 269.47 269.50 0.0K
11:35 269.55 269.59 269.49 269.49 0.0K
11:36 269.57 269.63 269.57 269.63 0.0K
11:37 269.67 269.69 269.67 269.67 0.0K
11:38 269.66 269.68 269.66 269.67 0.0K
11:39 269.65 269.66 269.65 269.65 0.0K
11:40 269.60 269.60 269.53 269.54 0.0K
11:41 269.55 269.56 269.55 269.56 0.0K
11:42 269.57 269.60 269.53 269.58 0.0K
11:43 269.60 269.62 269.60 269.62 0.0K
11:44 269.63 269.64 269.59 269.59 0.0K
11:45 269.62 269.62 269.56 269.56 0.0K
11:46 269.51 269.57 269.45 269.45 0.0K
11:47 269.52 269.65 269.52 269.65 0.0K
11:48 269.56 269.59 269.54 269.58 0.0K
11:49 269.57 269.63 269.57 269.63 0.0K
11:50 269.53 269.61 269.53 269.59 0.0K
11:51 269.64 269.69 269.64 269.67 0.0K
11:52 269.64 269.66 269.60 269.61 0.0K
11:53 269.62 269.62 269.50 269.50 0.0K
11:54 269.52 269.52 269.49 269.50 0.0K
11:55 269.51 269.56 269.50 269.56 0.0K
11:56 269.52 269.52 269.49 269.50 0.0K
11:57 269.53 269.65 269.53 269.65 0.0K
11:58 269.66 269.70 269.65 269.70 0.0K
11:59 269.69 269.71 269.66 269.70 0.0K
12:00 269.72 269.86 269.72 269.86 0.0K
12:01 269.86 269.96 269.86 269.96 0.0K
12:02 270.07 270.14 270.07 270.14 0.0K
12:03 270.15 270.16 270.15 270.15 0.0K
12:04 270.13 270.17 270.08 270.17 0.0K
12:05 270.20 270.20 270.14 270.14 0.0K
12:06 270.13 270.16 270.13 270.15 0.0K
12:07 270.07 270.23 270.07 270.23 0.0K
12:08 270.17 270.28 270.17 270.28 0.0K
12:09 270.28 270.35 270.27 270.34 0.0K
12:10 270.34 270.36 270.33 270.33 0.0K
12:11 270.33 270.33 270.24 270.24 0.0K
12:12 270.19 270.20 270.16 270.20 0.0K
12:13 270.26 270.28 270.19 270.28 0.0K
12:14 270.26 270.29 270.19 270.21 0.0K
12:15 270.23 270.26 270.14 270.26 0.0K
12:16 270.27 270.32 270.27 270.31 0.0K
12:17 270.35 270.35 270.26 270.26 0.0K
12:18 270.24 270.24 270.13 270.13 0.0K
12:19 270.09 270.09 270.02 270.02 0.0K
12:20 270.05 270.05 270.03 270.04 0.0K
12:21 269.95 269.95 269.90 269.94 0.0K
12:22 269.95 269.95 269.89 269.89 0.0K
12:23 269.92 269.95 269.87 269.87 0.0K
12:24 269.93 269.94 269.92 269.92 0.0K
12:25 269.85 269.96 269.85 269.96 0.0K
12:26 269.93 269.93 269.88 269.93 0.0K
12:27 269.87 269.87 269.79 269.79 0.0K
12:28 269.78 269.82 269.78 269.82 0.0K
12:29 269.82 269.82 269.77 269.77 0.0K
12:30 269.71 269.79 269.71 269.78 0.0K
12:31 269.75 269.78 269.75 269.77 0.0K
12:32 269.82 269.85 269.78 269.85 0.0K
12:33 269.82 269.93 269.82 269.93 0.0K
12:34 269.87 270.03 269.87 270.03 0.0K
12:35 269.94 270.01 269.93 270.01 0.0K
12:36 269.97 269.97 269.88 269.96 0.0K
12:37 269.93 269.96 269.89 269.95 0.0K
12:38 269.94 270.00 269.93 270.00 0.0K
12:39 269.88 269.88 269.83 269.83 0.0K
12:40 269.85 269.91 269.85 269.86 0.0K
12:41 269.85 269.89 269.85 269.88 0.0K
12:42 269.94 269.98 269.90 269.98 0.0K
12:43 269.95 269.99 269.95 269.95 0.0K
12:44 269.90 269.92 269.87 269.92 0.0K
12:45 269.89 269.89 269.72 269.74 0.0K
12:46 269.72 269.73 269.68 269.73 0.0K
12:47 269.75 269.77 269.74 269.77 0.0K
12:48 269.76 269.82 269.72 269.72 0.0K
12:49 269.83 269.89 269.83 269.87 0.0K
12:50 269.82 269.88 269.79 269.83 0.0K
12:51 269.86 269.88 269.86 269.86 0.0K
12:52 269.91 269.91 269.86 269.87 0.0K
12:53 269.87 269.97 269.87 269.95 0.0K
12:54 269.90 269.94 269.90 269.94 0.0K
12:55 269.99 269.99 269.94 269.95 0.0K
12:56 269.92 269.97 269.92 269.97 0.0K
12:57 269.90 269.90 269.80 269.80 0.0K
12:58 269.84 269.91 269.84 269.91 0.0K
12:59 269.92 269.92 269.79 269.79 0.0K
13:00 269.82 269.84 269.80 269.84 0.0K
13:01 269.78 269.83 269.78 269.78 0.0K
13:02 269.79 269.90 269.79 269.90 0.0K
13:03 269.90 269.91 269.89 269.91 0.0K
13:04 269.88 269.88 269.83 269.83 0.0K
13:05 269.82 269.82 269.76 269.79 0.0K
13:06 269.83 269.88 269.83 269.88 0.0K
13:07 269.91 269.92 269.86 269.92 0.0K
13:08 269.95 269.95 269.88 269.92 0.0K
13:09 269.93 269.93 269.90 269.91 0.0K
13:10 269.95 269.95 269.93 269.94 0.0K
13:11 269.97 269.97 269.90 269.90 0.0K
13:12 269.93 269.99 269.93 269.99 0.0K
13:13 270.01 270.01 270.01 270.01 0.0K
13:14 270.01 270.10 270.01 270.10 0.0K
13:15 269.99 270.00 269.97 269.97 0.0K
13:16 269.93 270.06 269.93 270.06 0.0K
13:17 270.10 270.10 269.96 269.96 0.0K
13:18 269.93 270.00 269.93 269.99 0.0K
13:19 269.97 270.07 269.97 270.07 0.0K
13:20 270.09 270.14 270.02 270.14 0.0K
13:21 270.08 270.10 270.08 270.09 0.0K
13:22 269.99 270.03 269.99 270.02 0.0K
13:23 270.05 270.05 269.99 270.00 0.0K
13:24 270.04 270.04 269.94 269.94 0.0K
13:25 269.91 269.97 269.89 269.97 0.0K
13:26 269.99 270.02 269.95 269.97 0.0K
13:27 269.95 270.02 269.95 270.02 0.0K
13:28 270.07 270.14 270.07 270.12 0.0K
13:29 270.11 270.18 270.10 270.10 0.0K
13:30 270.11 270.11 269.97 269.97 0.0K
13:31 269.98 270.10 269.96 270.10 0.0K
13:32 270.06 270.07 269.96 269.96 0.0K
13:33 269.98 270.04 269.98 270.04 0.0K
13:34 270.02 270.08 269.95 269.95 0.0K
13:35 270.00 270.00 269.89 269.89 0.0K
13:36 269.94 269.97 269.94 269.97 0.0K
13:37 269.96 270.05 269.96 270.05 0.0K
13:38 270.09 270.09 270.03 270.09 0.0K
13:39 270.16 270.19 270.08 270.14 0.0K
13:40 270.06 270.20 270.05 270.05 0.0K
13:41 269.98 269.98 269.94 269.94 0.0K
13:42 269.94 270.08 269.94 270.06 0.0K
13:43 270.09 270.09 270.08 270.08 0.0K
13:44 270.01 270.01 269.94 269.94 0.0K
13:45 269.97 269.97 269.94 269.94 0.0K
13:46 269.94 270.08 269.94 270.08 0.0K
13:47 270.08 270.16 270.07 270.16 0.0K
13:48 270.14 270.14 270.10 270.14 0.0K
13:49 270.14 270.15 270.13 270.13 0.0K
13:50 270.03 270.10 270.03 270.07 0.0K
13:51 270.06 270.06 269.92 270.04 0.0K
13:52 270.01 270.01 269.93 269.95 0.0K
13:53 270.10 270.12 270.04 270.12 0.0K
13:54 270.13 270.19 270.13 270.18 0.0K
13:55 270.23 270.32 270.23 270.32 0.0K
13:56 270.41 270.42 270.37 270.42 0.0K
13:57 270.40 270.41 270.31 270.31 0.0K
13:58 270.36 270.36 270.20 270.20 0.0K
13:59 270.15 270.30 270.14 270.14 0.0K
14:00 270.08 270.08 270.08 270.08 0.0K
14:01 270.08 270.08 270.08 270.08 0.0K
14:02 270.08 270.08 270.07 270.07 0.0K
14:03 270.07 270.08 270.07 270.08 0.0K
14:04 270.07 270.08 270.07 270.08 0.0K
14:05 270.07 270.08 270.07 270.08 0.0K
14:06 270.00 270.04 269.84 269.88 0.0K
14:07 270.01 270.01 269.87 269.99 0.0K
14:08 269.87 269.98 269.87 269.98 0.0K
14:09 269.98 269.98 269.87 269.96 0.0K
14:10 269.96 270.01 269.96 270.00 0.0K
14:11 270.00 270.00 269.86 269.92 0.0K
14:12 269.86 269.93 269.86 269.91 0.0K
14:13 269.81 269.91 269.76 269.89 0.0K
14:14 269.82 269.92 269.82 269.92 0.0K
14:15 269.93 269.93 269.85 269.93 0.0K
14:16 269.93 269.93 269.78 269.93 0.0K
14:17 269.92 269.94 269.85 269.85 0.0K
14:18 269.93 269.93 269.82 269.82 0.0K
14:19 269.82 269.93 269.82 269.93 0.0K
14:20 269.85 269.94 269.85 269.94 0.0K
14:21 270.10 270.10 270.10 270.10 0.0K
14:22 270.10 270.27 270.10 270.27 0.0K
14:23 270.27 270.27 270.27 270.27 0.0K
14:24 270.27 270.27 270.27 270.27 0.0K
14:25 270.27 270.27 270.27 270.27 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 268.32 272.03 268.32 270.27 0.0M
2025-09-25 268.32 270.37 266.49 267.63 0.0M
2025-09-24 272.84 273.16 268.54 269.21 0.0M
2025-09-23 271.47 274.10 270.61 273.20 0.0M
2025-09-22 267.68 271.63 267.26 271.26 0.0M
2025-09-19 267.95 269.64 267.00 267.75 0.0M
2025-09-18 270.20 270.20 265.80 268.08 0.0M
2025-09-17 271.12 272.85 268.77 269.64 0.0M
2025-09-15 269.54 271.42 269.14 270.52 0.0M
2025-09-12 268.28 269.88 267.13 269.05 0.0M
2025-09-11 263.46 269.37 263.46 268.13 0.0M
2025-09-10 262.73 264.60 262.61 262.94 0.0M
2025-09-09 263.69 263.77 261.50 262.88 0.0M
2025-09-08 263.32 263.49 261.32 263.23 0.0M
2025-09-05 261.39 264.04 260.53 262.13 0.0M
2025-09-04 258.74 259.78 257.63 259.36 0.0M
2025-09-03 259.16 261.17 257.96 259.26 0.0M
2025-09-02 254.88 259.05 253.25 258.73 0.0M
2025-09-01 256.00 256.94 255.44 256.78 0.0M
2025-08-29 256.71 256.71 254.96 255.28 0.0M
2025-08-28 254.11 257.67 253.25 256.79 0.0M
2025-08-27 250.11 254.59 248.00 254.32 0.0M
2025-08-26 252.43 253.64 250.96 251.29 0.0M
2025-08-25 256.18 256.83 251.98 252.22 0.0M
2025-08-22 253.20 257.36 252.52 256.63 0.0M
2025-08-21 251.38 253.70 250.67 252.69 0.0M
2025-08-20 252.06 253.25 250.97 251.50 0.0M
2025-08-19 250.48 252.50 250.48 251.59 0.0M
2025-08-18 251.54 252.38 250.00 252.11 0.0M
2025-08-15 251.96 254.40 251.96 252.74 0.0M
2025-08-14 253.29 253.29 249.97 250.88 0.0M
2025-08-13 256.75 257.22 255.13 255.50 0.0M
2025-08-12 254.42 257.78 253.96 256.88 0.0M
2025-08-11 253.87 254.70 252.44 254.26 0.0M
2025-08-08 256.10 257.36 253.91 254.24 0.0M
2025-08-07 251.94 255.42 251.64 255.29 0.0M
2025-08-06 250.01 253.32 249.98 251.74 0.0M
2025-08-05 245.27 249.05 245.27 248.95 0.0M
2025-08-04 248.16 248.43 243.74 245.32 0.0M
2025-08-01 249.76 249.76 245.14 246.91 0.0M
2025-07-31 248.63 251.49 247.86 248.58 0.0M
2025-07-30 251.86 252.50 248.26 248.87 0.0M
2025-07-29 249.21 253.46 247.55 252.88 0.0M
2025-07-28 251.48 251.48 248.61 250.05 0.0M
2025-07-25 251.39 252.57 249.83 252.51 0.0M
2025-07-24 250.33 252.07 249.64 251.58 0.0M
2025-07-23 244.93 250.07 244.93 249.87 0.0M
2025-07-22 247.74 248.07 244.59 244.79 0.0M
2025-07-21 249.76 250.15 246.20 247.44 0.0M
2025-07-18 250.68 250.73 247.93 248.66 0.0M
2025-07-17 247.62 250.91 247.62 249.94 0.0M
2025-07-16 249.02 251.00 247.98 248.97 0.0M
2025-07-15 249.99 250.52 247.27 248.88 0.0M
2025-07-14 249.45 249.88 247.17 249.47 0.0M
2025-07-11 249.15 251.38 247.14 250.67 0.0M
2025-07-10 250.34 250.82 248.36 250.63 0.0M
2025-07-09 252.49 252.92 249.77 250.16 0.0M
2025-07-08 252.03 252.55 249.03 252.24 0.0M
2025-07-07 254.56 255.45 252.30 252.69 0.0M
2025-07-04 255.47 256.00 255.10 255.67 0.0M
2025-07-03 254.72 256.67 253.72 254.84 0.0M
2025-07-02 252.25 254.80 251.97 253.94 0.0M
2025-07-01 251.91 252.97 250.65 252.85 0.0M
2025-06-30 249.67 252.03 249.19 250.69 0.0M
2025-06-27 249.50 251.28 248.78 249.64 0.0M
2025-06-26 247.28 250.07 245.94 249.52 0.0M
2025-06-25 244.73 247.12 244.73 246.53 0.0M
2025-06-24 241.48 245.28 241.48 244.96 0.0M
2025-06-23 239.89 241.09 238.16 240.50 0.0M
2025-06-20 242.39 243.17 240.09 241.10 0.0M
2025-06-19 243.71 243.71 241.54 242.29 0.0M
2025-06-18 245.05 245.86 242.45 243.59 0.0M
2025-06-17 247.03 247.37 244.06 244.65 0.0M
2025-06-16 250.25 251.57 247.38 247.78 0.0M
2025-06-13 248.54 250.15 247.07 248.77 0.0M
2025-06-12 251.31 252.90 250.04 251.07 0.0M
2025-06-11 251.26 253.93 250.47 250.93 0.0M
2025-06-10 248.88 250.69 248.32 250.35 0.0M
2025-06-09 250.39 251.21 248.53 249.52 0.0M
2025-06-06 247.50 250.18 245.32 249.68 0.0M
2025-06-05 246.42 248.44 246.42 247.87 0.0M
2025-06-04 246.08 247.77 245.58 245.89 0.0M
2025-06-03 245.84 246.76 244.24 245.92 0.0M
2025-06-02 246.75 250.00 244.92 246.27 0.0M
2025-05-30 247.22 247.22 243.85 244.15 0.0M
2025-05-29 247.62 249.34 246.76 247.15 0.0M
2025-05-28 247.25 249.59 245.36 246.59 0.0M
2025-05-27 248.16 253.26 248.16 248.49 0.0M
2025-05-26 247.96 248.60 247.17 247.84 0.0M
2025-05-23 244.04 247.93 241.91 247.47 0.0M
2025-05-22 245.58 247.12 244.42 244.91 0.0M
2025-05-21 246.55 248.24 246.07 247.04 0.0M
2025-05-20 248.12 250.01 247.46 247.67 0.0M
2025-05-19 244.77 249.30 243.73 248.12 0.0M
2025-05-16 242.96 245.01 241.77 244.13 0.0M
2025-05-15 243.79 244.01 241.20 243.10 0.0M
2025-05-14 244.49 244.49 242.28 243.75 0.0M
2025-05-13 239.30 245.17 238.25 243.31 0.0M
2025-05-12 240.72 241.64 235.20 238.49 0.0M
2025-05-09 240.57 242.81 239.95 240.48 0.0M
2025-05-08 244.21 245.91 240.18 240.52 0.0M
2025-05-07 240.06 243.87 239.60 243.36 0.0M
2025-05-06 232.39 240.35 231.75 240.02 0.0M
2025-05-05 234.23 234.73 232.36 233.44 0.0M
2025-05-02 234.00 236.10 232.18 234.08 0.0M
2025-05-01 231.22 233.70 229.78 233.25 0.0M
2025-04-30 231.22 233.70 229.78 233.25 0.0M
2025-04-29 238.59 238.88 231.54 231.87 0.0M
2025-04-28 239.70 241.09 238.06 238.60 0.0M
2025-04-25 236.76 240.34 236.07 239.83 0.0M
2025-04-24 234.25 238.87 233.95 236.97 0.0M
2025-04-23 229.51 234.66 229.51 233.43 0.0M
2025-04-22 224.68 228.55 224.68 227.63 0.0M
2025-04-21 222.66 224.20 222.09 223.64 0.0M
2025-04-16 216.25 221.35 215.93 218.84 0.0M
2025-04-15 217.45 218.34 215.23 215.38 0.0M
2025-04-14 212.80 218.73 212.80 215.85 0.0M
2025-04-11 209.96 212.48 209.24 210.91 0.0M
2025-04-10 213.66 213.66 208.23 209.52 0.0M
2025-04-09 200.45 216.51 197.57 215.26 0.0M
2025-04-08 204.97 209.00 200.59 201.27 0.0M
2025-04-07 206.63 210.41 199.13 202.53 0.0M
2025-04-04 220.90 220.90 208.20 209.71 0.0M
2025-04-03 222.70 230.16 220.98 226.13 0.0M
2025-04-02 216.92 220.20 215.55 218.25 0.0M
2025-04-01 213.13 217.73 212.39 217.50 0.0M
2025-03-31 215.90 215.90 211.66 212.93 0.0M
2025-03-28 216.55 217.21 212.60 215.39 0.0M
2025-03-27 215.92 217.90 215.32 217.64 0.0M
2025-03-26 219.65 219.95 217.63 218.08 0.0M
2025-03-25 218.40 220.50 217.58 219.87 0.0M
2025-03-24 216.32 218.13 215.56 217.62 0.0M
2025-03-21 216.87 216.87 214.23 214.82 0.0M
2025-03-20 216.57 218.26 215.52 218.07 0.0M
2025-03-19 218.40 220.00 217.84 218.61 0.0M
2025-03-18 216.74 219.28 216.74 218.82 0.0M
2025-03-14 214.83 219.00 214.49 217.82 0.0M
2025-03-13 212.30 213.92 211.88 213.14 0.0M
2025-03-12 209.91 212.36 209.58 212.23 0.0M
2025-03-11 209.81 210.90 206.68 209.85 0.0M
2025-03-10 215.72 215.72 207.86 209.43 0.0M
2025-03-07 214.94 215.53 211.13 214.83 0.0M
2025-03-06 214.67 217.66 213.01 215.29 0.0M
2025-03-05 212.11 214.21 211.65 214.21 0.0M
2025-03-04 207.14 211.51 201.24 208.85 0.0M
2025-03-03 213.25 217.04 208.58 208.58 0.0M
2025-02-28 213.21 213.65 210.74 211.85 0.0M
2025-02-27 216.19 216.19 211.44 212.73 0.0M
2025-02-26 215.35 217.86 213.88 216.47 0.0M
2025-02-25 219.32 219.32 214.91 215.91 0.0M
2025-02-24 218.50 220.17 215.91 219.32 0.0M
2025-02-21 222.07 222.48 218.13 219.12 0.0M
2025-02-20 220.82 222.47 219.75 222.20 0.0M
2025-02-19 222.63 222.94 219.51 219.75 0.0M
2025-02-18 223.37 224.79 221.59 223.72 0.0M
2025-02-17 221.66 222.81 220.30 222.45 0.0M
2025-02-14 221.54 222.80 221.19 221.90 0.0M
2025-02-13 217.59 220.58 217.12 219.51 0.0M
2025-02-12 214.15 218.50 213.85 218.03 0.0M
2025-02-11 212.51 214.80 211.21 214.25 0.0M
2025-02-10 212.02 213.34 211.51 212.16 0.0M
2025-02-07 211.12 212.99 211.01 212.45 0.0M
2025-02-06 209.31 212.27 208.59 212.07 0.0M
2025-02-05 208.90 211.96 207.28 209.42 0.0M
2025-02-04 208.67 212.85 208.29 210.21 0.0M
2025-01-31 209.19 212.49 205.14 206.28 0.0M
2025-01-30 209.73 213.76 208.25 211.99 0.0M
2025-01-29 207.24 209.57 206.04 209.05 0.0M
2025-01-28 206.88 208.99 206.79 208.01 0.0M
2025-01-27 205.84 206.94 204.40 205.88 0.0M
2025-01-24 208.14 210.29 208.07 209.30 0.0M
2025-01-23 205.70 208.73 203.40 207.39 0.0M
2025-01-22 202.35 206.94 201.33 205.33 0.0M
2025-01-21 199.75 202.86 199.29 201.52 0.0M
2025-01-20 200.71 202.36 199.79 201.76 0.0M
2025-01-17 198.07 200.67 198.00 198.34 0.0M
2025-01-16 199.74 199.93 197.22 197.63 0.0M
2025-01-15 200.59 201.72 199.45 201.20 0.0M
2025-01-14 198.62 201.38 198.57 199.24 0.0M
2025-01-13 196.08 198.27 195.13 197.59 0.0M
2025-01-10 199.28 199.67 196.41 197.02 0.0M
2025-01-09 200.21 203.27 200.21 200.67 0.0M
2025-01-08 201.83 201.83 199.42 200.54 0.0M
2025-01-07 200.23 203.88 200.23 203.33 0.0M
2025-01-06 199.54 202.92 199.26 200.51 0.0M
2025-01-03 200.00 200.12 195.90 196.16 0.0M
2025-01-02 197.79 200.04 197.79 199.39 0.0M