S

SPHKL
🏛️ Hongkong →
40,549.60
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 39,894.36 39,907.15 39,857.77 39,857.77 0.0K
09:31 39,857.82 39,857.82 39,824.00 39,824.00 0.0K
09:32 39,810.51 39,828.24 39,796.43 39,796.43 0.0K
09:33 39,833.85 39,833.85 39,786.25 39,786.25 0.0K
09:34 39,767.87 39,789.53 39,762.48 39,778.06 0.0K
09:35 39,780.32 39,780.32 39,734.43 39,750.62 0.0K
09:36 39,753.85 39,753.85 39,677.54 39,677.54 0.0K
09:37 39,674.56 39,690.04 39,648.37 39,690.04 0.0K
09:38 39,686.81 39,688.03 39,674.54 39,674.54 0.0K
09:39 39,652.46 39,652.53 39,638.81 39,652.53 0.0K
09:40 39,651.75 39,651.75 39,607.90 39,607.90 0.0K
09:41 39,598.02 39,621.60 39,598.02 39,605.70 0.0K
09:42 39,597.05 39,621.19 39,597.05 39,612.09 0.0K
09:43 39,607.32 39,620.47 39,598.06 39,620.47 0.0K
09:44 39,615.95 39,615.95 39,574.40 39,579.59 0.0K
09:45 39,575.41 39,575.41 39,554.98 39,555.19 0.0K
09:46 39,545.20 39,589.40 39,545.20 39,589.40 0.0K
09:47 39,637.17 39,650.00 39,633.90 39,633.90 0.0K
09:48 39,663.44 39,711.21 39,663.44 39,711.21 0.0K
09:49 39,720.63 39,761.07 39,720.63 39,737.16 0.0K
09:50 39,739.63 39,765.41 39,734.89 39,734.89 0.0K
09:51 39,712.28 39,723.66 39,707.60 39,707.60 0.0K
09:52 39,717.72 39,763.59 39,717.72 39,763.59 0.0K
09:53 39,760.66 39,760.66 39,719.83 39,719.83 0.0K
09:54 39,723.69 39,746.25 39,723.69 39,746.25 0.0K
09:55 39,741.44 39,766.24 39,741.44 39,760.11 0.0K
09:56 39,740.05 39,752.43 39,721.68 39,721.68 0.0K
09:57 39,706.74 39,716.61 39,680.16 39,680.16 0.0K
09:58 39,673.50 39,673.50 39,633.10 39,633.10 0.0K
09:59 39,636.68 39,638.20 39,631.65 39,631.65 0.0K
10:00 39,621.88 39,629.25 39,612.71 39,629.25 0.0K
10:01 39,643.05 39,643.05 39,611.57 39,612.51 0.0K
10:02 39,620.56 39,620.56 39,585.51 39,585.51 0.0K
10:03 39,568.01 39,597.48 39,565.52 39,597.48 0.0K
10:04 39,615.92 39,616.89 39,594.11 39,594.11 0.0K
10:05 39,596.64 39,600.63 39,576.76 39,581.54 0.0K
10:06 39,579.19 39,593.75 39,579.19 39,593.75 0.0K
10:07 39,598.86 39,598.86 39,575.47 39,580.13 0.0K
10:08 39,578.23 39,581.38 39,560.30 39,581.38 0.0K
10:09 39,580.77 39,580.77 39,560.99 39,560.99 0.0K
10:10 39,557.52 39,557.52 39,520.70 39,520.70 0.0K
10:11 39,521.02 39,521.02 39,504.14 39,504.14 0.0K
10:12 39,511.04 39,513.36 39,478.40 39,478.40 0.0K
10:13 39,478.68 39,480.89 39,460.77 39,460.77 0.0K
10:14 39,462.08 39,522.00 39,462.08 39,522.00 0.0K
10:15 39,522.93 39,522.93 39,516.80 39,516.93 0.0K
10:16 39,520.26 39,527.38 39,517.10 39,517.10 0.0K
10:17 39,514.04 39,522.16 39,511.93 39,522.16 0.0K
10:18 39,529.20 39,529.20 39,498.80 39,498.80 0.0K
10:19 39,494.01 39,494.01 39,464.99 39,464.99 0.0K
10:20 39,460.44 39,470.49 39,458.15 39,466.37 0.0K
10:21 39,471.82 39,504.79 39,471.82 39,504.79 0.0K
10:22 39,510.31 39,510.31 39,484.55 39,484.55 0.0K
10:23 39,499.76 39,504.72 39,485.79 39,488.77 0.0K
10:24 39,480.78 39,480.78 39,459.93 39,466.94 0.0K
10:25 39,449.57 39,449.57 39,420.51 39,420.51 0.0K
10:26 39,419.36 39,430.26 39,416.89 39,430.26 0.0K
10:27 39,419.53 39,419.53 39,392.75 39,392.75 0.0K
10:28 39,385.06 39,385.06 39,360.58 39,365.34 0.0K
10:29 39,375.25 39,400.64 39,375.25 39,395.88 0.0K
10:30 39,404.11 39,404.11 39,382.42 39,401.68 0.0K
10:31 39,402.98 39,402.98 39,369.29 39,369.29 0.0K
10:32 39,360.94 39,360.94 39,342.86 39,342.86 0.0K
10:33 39,342.51 39,342.51 39,325.21 39,325.21 0.0K
10:34 39,332.24 39,366.05 39,332.24 39,366.05 0.0K
10:35 39,377.30 39,389.69 39,377.30 39,389.69 0.0K
10:36 39,401.75 39,478.77 39,401.75 39,478.77 0.0K
10:37 39,489.42 39,493.40 39,477.05 39,486.09 0.0K
10:38 39,497.48 39,497.48 39,452.72 39,452.72 0.0K
10:39 39,457.26 39,504.73 39,457.26 39,501.92 0.0K
10:40 39,511.40 39,524.05 39,505.47 39,505.71 0.0K
10:41 39,516.36 39,516.36 39,481.03 39,501.80 0.0K
10:42 39,501.14 39,507.69 39,486.90 39,507.69 0.0K
10:43 39,515.19 39,530.97 39,515.19 39,530.30 0.0K
10:44 39,554.40 39,578.36 39,554.40 39,578.36 0.0K
10:45 39,573.88 39,573.88 39,526.18 39,548.80 0.0K
10:46 39,548.74 39,553.44 39,535.10 39,535.10 0.0K
10:47 39,545.16 39,545.16 39,521.38 39,524.23 0.0K
10:48 39,528.79 39,559.30 39,528.79 39,559.30 0.0K
10:49 39,543.43 39,547.61 39,529.94 39,529.94 0.0K
10:50 39,539.76 39,539.76 39,528.58 39,530.29 0.0K
10:51 39,514.20 39,514.37 39,509.86 39,514.37 0.0K
10:52 39,513.52 39,518.83 39,494.96 39,494.96 0.0K
10:53 39,480.08 39,501.01 39,466.36 39,501.01 0.0K
10:54 39,502.41 39,512.65 39,502.41 39,504.44 0.0K
10:55 39,505.50 39,505.50 39,487.90 39,487.90 0.0K
10:56 39,496.00 39,496.00 39,485.53 39,492.64 0.0K
10:57 39,491.05 39,491.05 39,479.29 39,483.46 0.0K
10:58 39,477.90 39,477.90 39,470.30 39,470.30 0.0K
10:59 39,471.44 39,531.40 39,471.44 39,531.40 0.0K
11:00 39,531.33 39,532.35 39,522.97 39,522.97 0.0K
11:01 39,526.82 39,549.70 39,526.82 39,534.93 0.0K
11:02 39,532.85 39,532.85 39,521.03 39,525.15 0.0K
11:03 39,516.35 39,530.89 39,507.82 39,507.82 0.0K
11:04 39,496.71 39,497.56 39,475.18 39,475.18 0.0K
11:05 39,478.73 39,508.03 39,478.73 39,508.03 0.0K
11:06 39,513.02 39,546.12 39,513.02 39,531.83 0.0K
11:07 39,541.82 39,575.08 39,541.82 39,573.45 0.0K
11:08 39,561.87 39,561.87 39,531.42 39,531.42 0.0K
11:09 39,518.41 39,518.41 39,491.21 39,491.21 0.0K
11:10 39,489.92 39,489.92 39,475.03 39,476.67 0.0K
11:11 39,482.95 39,482.95 39,455.71 39,455.71 0.0K
11:12 39,443.98 39,443.98 39,414.75 39,414.75 0.0K
11:13 39,421.94 39,421.94 39,399.62 39,410.76 0.0K
11:14 39,407.83 39,407.83 39,398.31 39,402.24 0.0K
11:15 39,403.02 39,417.82 39,401.47 39,417.82 0.0K
11:16 39,407.44 39,413.90 39,405.22 39,413.90 0.0K
11:17 39,410.66 39,410.66 39,400.21 39,409.29 0.0K
11:18 39,419.53 39,427.35 39,417.72 39,417.72 0.0K
11:19 39,407.38 39,415.10 39,397.10 39,415.10 0.0K
11:20 39,419.91 39,432.96 39,419.91 39,429.59 0.0K
11:21 39,425.18 39,425.18 39,402.86 39,402.86 0.0K
11:22 39,395.38 39,406.88 39,395.38 39,398.23 0.0K
11:23 39,408.75 39,417.11 39,408.75 39,417.11 0.0K
11:24 39,401.81 39,411.29 39,379.54 39,379.54 0.0K
11:25 39,379.16 39,392.80 39,379.16 39,392.80 0.0K
11:26 39,385.54 39,385.72 39,382.45 39,384.41 0.0K
11:27 39,369.62 39,369.62 39,357.76 39,361.43 0.0K
11:28 39,363.36 39,386.29 39,363.36 39,384.44 0.0K
11:29 39,385.92 39,398.89 39,385.92 39,398.89 0.0K
11:30 39,395.48 39,400.52 39,391.92 39,391.92 0.0K
11:31 39,394.27 39,417.35 39,394.27 39,417.35 0.0K
11:32 39,402.87 39,404.68 39,392.89 39,392.89 0.0K
11:33 39,380.53 39,380.53 39,368.60 39,368.60 0.0K
11:34 39,362.24 39,369.75 39,359.91 39,369.75 0.0K
11:35 39,363.08 39,366.44 39,357.99 39,366.44 0.0K
11:36 39,360.31 39,360.31 39,348.99 39,355.65 0.0K
11:37 39,356.24 39,380.41 39,356.24 39,377.54 0.0K
11:38 39,376.17 39,380.30 39,360.62 39,360.62 0.0K
11:39 39,365.53 39,372.08 39,365.53 39,368.22 0.0K
11:40 39,370.36 39,370.36 39,356.80 39,356.80 0.0K
11:41 39,352.31 39,355.32 39,348.88 39,355.32 0.0K
11:42 39,354.48 39,354.48 39,344.79 39,347.17 0.0K
11:43 39,349.74 39,367.45 39,349.74 39,367.45 0.0K
11:44 39,375.17 39,391.11 39,375.17 39,391.11 0.0K
11:45 39,398.03 39,404.20 39,396.41 39,396.41 0.0K
11:46 39,397.91 39,397.91 39,370.42 39,370.42 0.0K
11:47 39,373.42 39,373.58 39,364.00 39,373.58 0.0K
11:48 39,371.50 39,384.58 39,371.50 39,384.58 0.0K
11:49 39,378.10 39,383.52 39,373.82 39,378.98 0.0K
11:50 39,380.36 39,380.36 39,373.62 39,377.29 0.0K
11:51 39,381.28 39,389.36 39,381.28 39,385.27 0.0K
11:52 39,378.91 39,378.91 39,361.61 39,361.61 0.0K
11:53 39,367.07 39,380.11 39,367.07 39,380.11 0.0K
11:54 39,384.42 39,385.60 39,376.20 39,376.20 0.0K
11:55 39,366.11 39,374.70 39,366.11 39,372.18 0.0K
11:56 39,367.26 39,368.03 39,362.40 39,368.03 0.0K
11:57 39,375.09 39,376.49 39,364.42 39,364.42 0.0K
11:58 39,365.68 39,374.70 39,359.93 39,374.70 0.0K
11:59 39,363.20 39,369.18 39,360.05 39,360.15 0.0K
12:00 39,362.51 39,363.20 39,362.51 39,363.20 0.0K
13:00 39,328.34 39,328.34 39,303.59 39,312.30 0.0K
13:01 39,309.03 39,334.39 39,309.03 39,326.04 0.0K
13:02 39,317.48 39,317.48 39,281.07 39,281.07 0.0K
13:03 39,273.27 39,289.13 39,273.27 39,289.13 0.0K
13:04 39,285.36 39,286.55 39,276.25 39,276.25 0.0K
13:05 39,274.88 39,284.53 39,271.06 39,280.59 0.0K
13:06 39,278.26 39,297.46 39,271.23 39,297.46 0.0K
13:07 39,293.84 39,327.50 39,293.84 39,327.50 0.0K
13:08 39,336.82 39,349.50 39,336.82 39,347.77 0.0K
13:09 39,342.93 39,344.10 39,327.81 39,343.65 0.0K
13:10 39,333.29 39,333.29 39,313.66 39,322.68 0.0K
13:11 39,321.95 39,361.55 39,321.95 39,361.55 0.0K
13:12 39,365.44 39,376.86 39,365.44 39,367.20 0.0K
13:13 39,365.90 39,365.90 39,331.26 39,339.71 0.0K
13:14 39,335.44 39,349.70 39,334.46 39,349.70 0.0K
13:15 39,339.88 39,344.46 39,332.95 39,344.46 0.0K
13:16 39,342.90 39,350.22 39,334.81 39,344.32 0.0K
13:17 39,345.44 39,345.44 39,333.83 39,339.25 0.0K
13:18 39,341.10 39,341.10 39,314.90 39,318.24 0.0K
13:19 39,309.86 39,312.31 39,309.08 39,309.08 0.0K
13:20 39,304.26 39,308.04 39,297.42 39,297.42 0.0K
13:21 39,307.64 39,341.05 39,307.64 39,336.48 0.0K
13:22 39,332.43 39,332.43 39,304.72 39,328.71 0.0K
13:23 39,329.77 39,335.93 39,325.45 39,335.93 0.0K
13:24 39,322.17 39,333.37 39,322.17 39,333.37 0.0K
13:25 39,326.70 39,343.07 39,326.70 39,343.07 0.0K
13:26 39,346.87 39,372.90 39,346.87 39,372.90 0.0K
13:27 39,366.88 39,390.93 39,366.88 39,390.93 0.0K
13:28 39,397.72 39,397.72 39,390.53 39,392.60 0.0K
13:29 39,387.55 39,413.03 39,387.55 39,413.03 0.0K
13:30 39,402.90 39,433.49 39,402.90 39,433.49 0.0K
13:31 39,421.30 39,451.83 39,421.30 39,451.83 0.0K
13:32 39,452.37 39,452.37 39,419.74 39,419.74 0.0K
13:33 39,425.79 39,425.79 39,407.63 39,407.63 0.0K
13:34 39,392.43 39,392.43 39,382.09 39,382.09 0.0K
13:35 39,380.37 39,380.37 39,355.36 39,355.36 0.0K
13:36 39,368.23 39,368.23 39,353.13 39,353.13 0.0K
13:37 39,348.27 39,359.51 39,344.82 39,359.51 0.0K
13:38 39,366.42 39,376.97 39,366.42 39,376.97 0.0K
13:39 39,367.00 39,367.00 39,364.11 39,364.60 0.0K
13:40 39,356.21 39,361.96 39,340.67 39,340.67 0.0K
13:41 39,347.09 39,347.09 39,328.84 39,342.95 0.0K
13:42 39,333.52 39,344.40 39,329.25 39,329.25 0.0K
13:43 39,329.18 39,330.56 39,318.02 39,321.60 0.0K
13:44 39,313.01 39,321.68 39,309.10 39,309.10 0.0K
13:45 39,312.65 39,320.76 39,307.82 39,320.76 0.0K
13:46 39,315.23 39,315.23 39,310.03 39,310.03 0.0K
13:47 39,309.50 39,336.42 39,309.50 39,335.66 0.0K
13:48 39,333.30 39,333.30 39,325.17 39,331.75 0.0K
13:49 39,333.42 39,333.42 39,309.27 39,315.34 0.0K
13:50 39,305.62 39,311.20 39,303.98 39,303.98 0.0K
13:51 39,303.24 39,303.24 39,280.31 39,285.21 0.0K
13:52 39,295.19 39,295.76 39,289.17 39,293.84 0.0K
13:53 39,285.24 39,287.06 39,278.07 39,285.54 0.0K
13:54 39,297.59 39,320.22 39,297.59 39,320.22 0.0K
13:55 39,307.41 39,308.30 39,300.64 39,304.25 0.0K
13:56 39,311.13 39,316.64 39,302.78 39,316.64 0.0K
13:57 39,321.88 39,323.02 39,309.27 39,309.27 0.0K
13:58 39,304.99 39,318.01 39,304.99 39,318.01 0.0K
13:59 39,313.22 39,337.76 39,313.22 39,337.76 0.0K
14:00 39,334.29 39,343.53 39,326.40 39,326.40 0.0K
14:01 39,332.87 39,334.49 39,331.79 39,331.79 0.0K
14:02 39,310.98 39,310.98 39,266.01 39,266.01 0.0K
14:03 39,254.99 39,254.99 39,240.98 39,249.17 0.0K
14:04 39,240.46 39,240.46 39,203.23 39,215.72 0.0K
14:05 39,219.25 39,226.01 39,219.25 39,219.41 0.0K
14:06 39,212.67 39,231.57 39,211.67 39,231.57 0.0K
14:07 39,231.54 39,252.66 39,228.59 39,252.66 0.0K
14:08 39,250.83 39,250.83 39,232.80 39,232.80 0.0K
14:09 39,226.90 39,237.07 39,216.39 39,216.39 0.0K
14:10 39,215.29 39,215.29 39,199.20 39,199.20 0.0K
14:11 39,198.23 39,202.74 39,190.63 39,195.42 0.0K
14:12 39,195.88 39,216.47 39,195.88 39,216.47 0.0K
14:13 39,241.76 39,244.29 39,236.35 39,236.35 0.0K
14:14 39,235.65 39,250.14 39,223.97 39,250.14 0.0K
14:15 39,254.83 39,275.22 39,254.83 39,275.22 0.0K
14:16 39,271.09 39,271.80 39,268.11 39,268.11 0.0K
14:17 39,274.54 39,302.41 39,274.54 39,302.41 0.0K
14:18 39,309.91 39,329.11 39,309.91 39,316.88 0.0K
14:19 39,321.63 39,328.88 39,321.63 39,328.88 0.0K
14:20 39,330.86 39,338.68 39,330.86 39,338.68 0.0K
14:21 39,345.28 39,345.28 39,322.26 39,329.24 0.0K
14:22 39,321.77 39,335.06 39,321.77 39,335.06 0.0K
14:23 39,330.07 39,330.07 39,316.15 39,328.50 0.0K
14:24 39,331.13 39,345.01 39,331.13 39,345.01 0.0K
14:25 39,346.73 39,346.73 39,338.61 39,338.61 0.0K
14:26 39,341.48 39,356.59 39,341.48 39,354.58 0.0K
14:27 39,358.43 39,365.55 39,357.93 39,365.13 0.0K
14:28 39,367.29 39,368.06 39,360.11 39,368.06 0.0K
14:29 39,366.64 39,377.84 39,365.21 39,365.43 0.0K
14:30 39,360.97 39,370.90 39,360.97 39,366.27 0.0K
14:31 39,368.67 39,386.29 39,368.67 39,381.13 0.0K
14:32 39,379.72 39,379.72 39,343.41 39,343.41 0.0K
14:33 39,333.96 39,342.38 39,331.07 39,331.07 0.0K
14:34 39,327.10 39,366.86 39,327.10 39,366.86 0.0K
14:35 39,372.28 39,395.93 39,372.28 39,395.93 0.0K
14:36 39,392.75 39,406.71 39,392.75 39,397.26 0.0K
14:37 39,362.84 39,362.84 39,327.42 39,327.42 0.0K
14:38 39,323.33 39,338.59 39,323.33 39,327.59 0.0K
14:39 39,319.89 39,326.07 39,319.89 39,324.55 0.0K
14:40 39,331.56 39,350.72 39,331.56 39,346.97 0.0K
14:41 39,347.95 39,370.25 39,347.95 39,356.10 0.0K
14:42 39,363.56 39,370.36 39,355.27 39,355.27 0.0K
14:43 39,370.03 39,370.03 39,356.81 39,365.94 0.0K
14:44 39,355.78 39,376.89 39,355.78 39,376.89 0.0K
14:45 39,392.35 39,392.35 39,379.22 39,392.25 0.0K
14:46 39,394.88 39,400.50 39,394.88 39,399.03 0.0K
14:47 39,403.93 39,407.37 39,400.52 39,407.37 0.0K
14:48 39,410.90 39,429.48 39,398.73 39,429.48 0.0K
14:49 39,433.70 39,461.47 39,433.70 39,461.47 0.0K
14:50 39,466.09 39,471.19 39,455.25 39,471.19 0.0K
14:51 39,461.42 39,461.42 39,443.78 39,443.78 0.0K
14:52 39,445.07 39,463.80 39,445.07 39,456.35 0.0K
14:53 39,460.92 39,471.18 39,454.05 39,458.23 0.0K
14:54 39,456.02 39,459.40 39,448.09 39,455.78 0.0K
14:55 39,446.93 39,446.93 39,435.62 39,438.85 0.0K
14:56 39,445.94 39,445.94 39,422.38 39,422.38 0.0K
14:57 39,422.64 39,437.38 39,422.64 39,437.38 0.0K
14:58 39,439.32 39,439.32 39,427.71 39,427.71 0.0K
14:59 39,417.52 39,419.62 39,417.52 39,419.62 0.0K
15:00 39,415.23 39,415.23 39,369.17 39,369.17 0.0K
15:01 39,382.44 39,393.98 39,375.92 39,388.97 0.0K
15:02 39,394.68 39,406.82 39,394.68 39,406.82 0.0K
15:03 39,403.02 39,411.46 39,402.69 39,407.83 0.0K
15:04 39,399.57 39,403.99 39,399.57 39,402.20 0.0K
15:05 39,401.76 39,401.76 39,387.36 39,387.36 0.0K
15:06 39,388.45 39,410.21 39,388.45 39,403.20 0.0K
15:07 39,411.28 39,415.16 39,408.20 39,408.20 0.0K
15:08 39,409.14 39,409.14 39,398.87 39,400.64 0.0K
15:09 39,398.89 39,405.13 39,398.89 39,403.77 0.0K
15:10 39,403.00 39,412.36 39,403.00 39,412.36 0.0K
15:11 39,421.19 39,427.43 39,412.49 39,427.43 0.0K
15:12 39,407.99 39,419.54 39,407.99 39,409.68 0.0K
15:13 39,412.41 39,412.41 39,380.04 39,388.74 0.0K
15:14 39,386.81 39,386.81 39,376.67 39,376.67 0.0K
15:15 39,384.39 39,392.69 39,382.83 39,386.81 0.0K
15:16 39,391.09 39,397.35 39,385.72 39,397.35 0.0K
15:17 39,395.19 39,401.00 39,394.60 39,400.94 0.0K
15:18 39,401.00 39,407.80 39,401.00 39,407.80 0.0K
15:19 39,396.12 39,403.56 39,396.12 39,399.68 0.0K
15:20 39,393.87 39,393.87 39,388.70 39,390.56 0.0K
15:21 39,389.05 39,391.85 39,385.89 39,385.89 0.0K
15:22 39,379.28 39,384.22 39,379.28 39,384.22 0.0K
15:23 39,378.78 39,378.78 39,361.20 39,361.56 0.0K
15:24 39,361.30 39,366.56 39,361.10 39,361.46 0.0K
15:25 39,361.27 39,364.19 39,349.61 39,349.61 0.0K
15:26 39,351.39 39,375.55 39,347.48 39,375.55 0.0K
15:27 39,384.24 39,385.87 39,382.29 39,382.29 0.0K
15:28 39,385.72 39,393.70 39,381.86 39,391.10 0.0K
15:29 39,389.13 39,389.13 39,380.57 39,380.57 0.0K
15:30 39,381.04 39,384.86 39,381.04 39,382.15 0.0K
15:31 39,382.04 39,403.71 39,382.04 39,400.33 0.0K
15:32 39,403.85 39,414.74 39,399.46 39,414.74 0.0K
15:33 39,423.75 39,423.75 39,409.12 39,419.18 0.0K
15:34 39,415.42 39,415.42 39,406.48 39,415.26 0.0K
15:35 39,414.84 39,440.07 39,414.84 39,440.07 0.0K
15:36 39,432.94 39,442.50 39,432.94 39,434.75 0.0K
15:37 39,440.07 39,445.86 39,440.07 39,445.86 0.0K
15:38 39,436.04 39,436.87 39,432.20 39,432.78 0.0K
15:39 39,421.75 39,428.65 39,420.71 39,420.71 0.0K
15:40 39,432.92 39,433.77 39,426.16 39,426.16 0.0K
15:41 39,419.45 39,422.08 39,411.32 39,422.08 0.0K
15:42 39,427.56 39,427.56 39,409.31 39,409.31 0.0K
15:43 39,402.78 39,420.68 39,402.78 39,413.52 0.0K
15:44 39,409.33 39,414.27 39,408.25 39,409.13 0.0K
15:45 39,406.03 39,421.86 39,406.03 39,421.86 0.0K
15:46 39,423.93 39,423.93 39,412.24 39,412.24 0.0K
15:47 39,414.81 39,429.47 39,414.81 39,426.53 0.0K
15:48 39,441.96 39,442.82 39,433.35 39,442.82 0.0K
15:49 39,443.87 39,443.87 39,419.61 39,419.61 0.0K
15:50 39,428.24 39,439.01 39,427.47 39,439.01 0.0K
15:51 39,443.19 39,444.38 39,441.29 39,441.29 0.0K
15:52 39,447.05 39,447.05 39,443.47 39,444.89 0.0K
15:53 39,447.60 39,458.08 39,447.60 39,458.08 0.0K
15:54 39,447.58 39,447.58 39,434.64 39,444.45 0.0K
15:55 39,438.31 39,454.65 39,438.31 39,451.27 0.0K
15:56 39,454.13 39,462.89 39,454.13 39,462.03 0.0K
15:57 39,469.90 39,480.01 39,469.90 39,480.01 0.0K
15:58 39,479.86 39,479.86 39,460.54 39,468.55 0.0K
15:59 39,472.12 39,477.73 39,472.12 39,476.32 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 40,106.16 40,644.48 40,056.74 40,549.60 0.0M
2025-09-26 40,024.06 40,240.40 39,600.49 39,701.42 0.0M
2025-09-25 40,346.70 40,784.29 40,233.13 40,431.50 0.0M
2025-09-24 39,315.07 40,498.48 39,285.72 40,415.81 0.0M
2025-09-23 39,894.36 39,907.15 39,190.63 39,476.32 0.0M
2025-09-22 39,883.98 40,011.63 39,593.90 39,808.64 0.0M
2025-09-19 40,165.87 40,405.49 39,904.54 40,133.47 0.0M
2025-09-18 40,859.79 41,174.12 39,768.36 40,127.49 0.0M
2025-09-17 40,132.43 40,919.63 40,028.21 40,827.08 0.0M
2025-09-16 39,813.19 40,027.38 39,549.37 39,719.84 0.0M
2025-09-15 39,435.34 39,907.09 39,384.13 39,689.42 0.0M
2025-09-12 39,768.88 39,857.90 39,425.12 39,501.47 0.0M
2025-09-11 38,629.32 39,106.54 38,526.95 38,819.17 0.0M
2025-09-10 38,851.74 39,307.85 38,851.74 39,025.45 0.0M
2025-09-09 38,184.20 38,749.41 38,177.33 38,611.59 0.0M
2025-09-08 37,534.19 38,111.29 37,508.55 38,039.35 0.0M
2025-09-05 37,114.54 37,570.79 37,003.54 37,455.52 0.0M
2025-09-04 37,540.81 37,576.00 36,934.50 37,015.25 0.0M
2025-09-03 38,141.94 38,269.34 37,404.49 37,500.97 0.0M
2025-09-02 37,846.76 38,166.54 37,657.55 37,772.51 0.0M
2025-09-01 37,887.23 38,022.17 37,681.26 37,954.81 0.0M
2025-08-29 36,811.64 37,094.52 36,734.49 36,736.51 0.0M
2025-08-28 36,651.00 36,790.13 36,361.07 36,591.59 0.0M
2025-08-27 37,540.29 37,695.29 36,944.54 37,030.59 0.0M
2025-08-26 37,716.65 37,953.56 37,473.56 37,473.56 0.0M
2025-08-25 37,636.70 38,144.97 37,524.45 37,981.57 0.0M
2025-08-22 36,831.42 37,083.27 36,720.52 37,064.85 0.0M
2025-08-21 36,833.37 36,864.02 36,509.75 36,657.18 0.0M
2025-08-20 36,603.03 36,963.44 36,496.65 36,864.73 0.0M
2025-08-19 36,956.85 37,078.48 36,742.30 36,835.92 0.0M
2025-08-18 37,141.40 37,389.52 36,924.07 36,924.07 0.0M
2025-08-15 37,038.53 37,160.66 36,838.57 36,988.51 0.0M
2025-08-14 37,856.71 37,951.14 37,438.12 37,516.83 0.0M
2025-08-13 36,854.46 37,639.52 36,822.21 37,639.52 0.0M
2025-08-12 36,268.60 36,522.00 36,173.82 36,443.03 0.0M
2025-08-11 36,465.28 36,465.28 36,186.53 36,376.82 0.0M
2025-08-08 36,593.69 36,664.64 36,309.72 36,353.80 0.0M
2025-08-07 36,758.87 36,869.57 36,459.34 36,822.19 0.0M
2025-08-06 36,469.87 36,828.91 36,430.29 36,606.01 0.0M
2025-08-05 36,453.40 36,606.18 36,257.38 36,573.29 0.0M
2025-08-04 35,937.62 36,407.61 35,817.80 36,373.60 0.0M
2025-08-01 36,470.56 36,621.44 36,059.87 36,064.59 0.0M
2025-07-31 36,627.37 36,844.72 36,394.50 36,425.95 0.0M
2025-07-30 37,050.28 37,410.75 36,819.29 36,974.35 0.0M
2025-07-29 37,465.65 37,561.02 37,126.57 37,531.26 0.0M
2025-07-28 37,465.40 37,899.83 37,400.74 37,682.56 0.0M
2025-07-25 37,619.03 37,666.66 37,277.80 37,375.60 0.0M
2025-07-24 37,802.82 38,061.92 37,671.55 37,886.52 0.0M
2025-07-23 37,225.10 37,817.65 37,136.75 37,817.65 0.0M
2025-07-22 36,884.46 37,007.61 36,611.47 37,007.61 0.0M
2025-07-21 36,903.70 36,949.93 36,636.96 36,887.91 0.0M
2025-07-19 36,539.72 36,616.37 36,616.37 36,616.37 0.0M
2025-07-18 36,539.72 36,616.37 36,322.62 36,616.37 0.0M
2025-07-17 36,212.78 36,407.28 35,977.07 36,083.00 0.0M
2025-07-16 36,559.04 36,828.60 36,191.35 36,200.84 0.0M
2025-07-15 35,630.08 36,299.91 35,445.82 36,299.91 0.0M
2025-07-14 35,470.55 35,637.66 35,341.33 35,512.84 0.0M
2025-07-11 35,260.54 36,016.46 35,260.54 35,439.70 0.0M
2025-07-10 34,956.37 35,305.83 34,923.26 35,207.63 0.0M
2025-07-09 35,401.46 35,426.69 35,012.51 35,085.27 0.0M
2025-07-08 35,262.35 35,674.79 35,244.30 35,642.70 0.0M
2025-07-07 35,021.43 35,253.87 34,823.39 35,228.11 0.0M
2025-07-04 35,183.24 35,482.07 34,853.27 35,223.99 0.0M
2025-07-03 35,904.01 35,904.01 35,263.60 35,503.04 0.0M
2025-07-02 36,095.68 36,197.35 35,776.62 35,889.96 0.0M
2025-07-01 36,085.12 36,085.12 35,734.06 35,734.06 0.0M
2025-06-30 36,085.12 36,085.12 35,734.06 35,734.06 0.0M
2025-06-27 36,421.62 36,474.35 36,033.72 36,161.54 0.0M
2025-06-26 36,173.00 36,330.41 36,057.68 36,208.88 0.0M
2025-06-25 36,193.10 36,560.42 36,101.01 36,449.04 0.0M
2025-06-24 35,647.97 36,096.78 35,647.97 36,012.69 0.0M
2025-06-23 34,720.83 35,337.03 34,683.47 35,337.03 0.0M
2025-06-20 34,801.03 35,131.24 34,742.63 35,131.24 0.0M
2025-06-19 35,238.33 35,286.44 34,613.18 34,674.36 0.0M
2025-06-18 35,703.32 35,722.07 35,274.07 35,407.15 0.0M
2025-06-17 35,990.71 36,086.84 35,715.18 35,878.45 0.0M
2025-06-16 35,422.45 36,031.45 35,422.45 35,927.88 0.0M
2025-06-13 35,767.75 35,992.49 35,496.94 35,675.09 0.0M
2025-06-12 36,245.29 36,357.15 35,870.10 35,927.08 0.0M
2025-06-11 36,268.85 36,682.71 36,268.85 36,573.41 0.0M
2025-06-10 36,278.62 36,382.31 35,893.16 36,157.20 0.0M
2025-06-09 35,946.60 36,273.77 35,905.30 36,253.17 0.0M
2025-06-06 35,942.31 35,942.31 35,555.02 35,591.75 0.0M
2025-06-05 35,803.00 35,914.02 35,604.53 35,914.02 0.0M
2025-06-04 35,245.03 35,593.44 35,201.90 35,467.26 0.0M
2025-06-03 34,878.20 35,283.39 34,878.20 35,275.22 0.0M
2025-06-02 34,474.35 34,668.53 33,882.83 34,642.96 0.0M
2025-05-30 34,990.46 35,010.08 34,624.26 34,816.40 0.0M
2025-05-29 34,928.04 35,426.00 34,795.29 35,389.79 0.0M
2025-05-28 35,234.88 35,272.02 34,771.66 34,876.66 0.0M
2025-05-27 34,701.33 35,199.51 34,701.33 35,132.50 0.0M
2025-05-26 35,358.42 35,428.92 34,869.74 34,949.04 0.0M
2025-05-23 35,451.93 35,765.33 35,320.99 35,520.48 0.0M
2025-05-22 35,762.70 35,825.60 35,300.55 35,427.26 0.0M
2025-05-21 35,758.87 36,069.26 35,740.71 35,939.64 0.0M
2025-05-20 35,280.31 35,764.73 35,144.23 35,707.41 0.0M
2025-05-19 34,847.08 35,286.32 34,677.93 35,160.24 0.0M
2025-05-16 35,043.73 35,285.03 35,010.31 35,222.33 0.0M
2025-05-15 35,676.41 35,935.84 35,347.88 35,483.34 0.0M
2025-05-14 35,176.64 35,751.20 35,137.34 35,751.20 0.0M
2025-05-13 35,348.76 35,348.76 34,725.43 34,786.23 0.0M
2025-05-12 34,918.93 35,749.76 34,594.35 35,573.26 0.0M
2025-05-09 34,386.65 34,510.68 34,135.34 34,395.99 0.0M
2025-05-08 33,934.04 34,557.42 33,912.41 34,247.11 0.0M
2025-05-07 34,881.15 34,891.56 34,018.92 34,018.92 0.0M
2025-05-06 33,682.54 34,184.14 33,594.55 34,042.55 0.0M
2025-05-05 33,174.44 33,803.48 33,004.69 33,754.95 0.0M
2025-05-02 33,174.44 33,803.48 33,004.69 33,754.95 0.0M
2025-05-01 32,777.40 33,043.57 32,486.52 33,029.70 0.0M
2025-04-30 32,777.40 33,043.57 32,486.52 33,029.70 0.0M
2025-04-29 32,910.94 33,216.02 32,682.82 32,793.54 0.0M
2025-04-28 32,927.71 33,016.08 32,623.35 32,860.57 0.0M
2025-04-25 32,963.24 33,282.54 32,777.74 32,858.50 0.0M
2025-04-24 32,944.25 32,998.29 32,403.78 32,661.22 0.0M
2025-04-23 33,072.64 33,092.97 32,650.44 32,985.24 0.0M
2025-04-22 31,824.62 32,185.31 31,582.06 32,125.07 0.0M
2025-04-21 31,425.60 32,052.28 31,425.60 32,026.56 0.0M
2025-04-18 31,425.60 32,052.28 31,425.60 32,026.56 0.0M
2025-04-17 31,425.60 32,052.28 31,425.60 32,026.56 0.0M
2025-04-16 31,786.50 31,851.17 31,162.05 31,441.02 0.0M
2025-04-15 32,382.47 32,382.47 31,947.72 32,226.99 0.0M
2025-04-14 31,961.89 32,318.30 31,771.79 32,096.72 0.0M
2025-04-11 30,670.53 31,750.54 30,600.38 31,318.12 0.0M
2025-04-10 31,499.40 31,999.45 30,887.49 31,093.11 0.0M
2025-04-09 29,236.28 30,930.74 29,079.66 30,621.29 0.0M
2025-04-08 30,577.75 30,977.03 29,782.59 30,458.15 0.0M
2025-04-07 31,672.00 31,956.20 29,611.84 29,819.45 0.0M
2025-04-04 34,292.88 34,808.32 34,273.42 34,570.34 0.0M
2025-04-03 34,292.88 34,808.32 34,273.42 34,570.34 0.0M
2025-04-02 35,074.43 35,459.58 34,815.22 35,164.41 0.0M
2025-04-01 35,339.35 35,613.66 35,053.64 35,197.46 0.0M
2025-03-31 35,185.35 35,473.75 34,846.84 35,021.18 0.0M
2025-03-28 35,945.74 36,069.67 35,238.79 35,536.23 0.0M
2025-03-27 35,653.33 36,173.76 35,368.40 35,679.29 0.0M
2025-03-26 35,502.51 35,773.39 35,352.02 35,560.46 0.0M
2025-03-25 35,899.53 36,058.10 35,314.97 35,317.93 0.0M
2025-03-24 35,978.07 36,449.46 35,648.99 36,295.95 0.0M
2025-03-21 36,563.15 36,836.98 35,753.50 35,913.31 0.0M
2025-03-20 37,522.73 37,522.73 36,649.56 36,711.78 0.0M
2025-03-19 37,533.93 37,929.16 37,455.33 37,771.06 0.0M
2025-03-18 37,690.18 37,833.64 37,344.08 37,816.29 0.0M
2025-03-17 36,982.55 37,075.85 36,593.86 36,687.74 0.0M
2025-03-14 35,837.06 36,731.55 35,637.33 36,448.63 0.0M
2025-03-13 35,830.50 35,942.27 35,167.28 35,580.85 0.0M
2025-03-12 36,461.28 36,461.28 35,431.53 35,829.97 0.0M
2025-03-11 35,234.51 36,210.96 35,234.51 36,073.50 0.0M
2025-03-10 36,782.57 37,017.13 35,896.82 36,110.38 0.0M
2025-03-07 36,909.25 37,779.20 36,708.15 36,996.49 0.0M
2025-03-06 36,651.92 37,304.45 36,588.20 37,266.19 0.0M
2025-03-05 35,140.51 35,723.44 34,850.65 35,608.26 0.0M
2025-03-04 34,031.21 34,768.71 33,895.23 34,565.45 0.0M
2025-03-03 35,098.62 35,379.55 34,457.18 34,695.57 0.0M
2025-02-28 35,605.84 35,682.14 34,410.95 34,608.59 0.0M
2025-02-27 36,286.15 36,604.08 35,497.32 35,901.59 0.0M
2025-02-26 35,319.96 36,517.03 35,297.02 36,178.35 0.0M
2025-02-25 34,448.23 35,207.02 34,448.23 34,845.36 0.0M
2025-02-24 35,778.22 36,301.58 35,458.52 35,587.89 0.0M
2025-02-21 35,195.48 35,946.93 34,877.87 35,939.44 0.0M
2025-02-20 34,304.44 34,470.22 33,829.90 34,094.86 0.0M
2025-02-19 34,414.76 34,821.13 34,336.51 34,711.72 0.0M
2025-02-18 34,392.46 35,332.58 34,392.46 34,976.06 0.0M
2025-02-17 34,907.07 35,291.93 33,901.53 34,389.16 0.0M
2025-02-14 33,385.81 34,465.97 33,385.81 34,465.97 0.0M
2025-02-13 33,096.39 34,200.02 32,786.71 32,954.62 0.0M
2025-02-12 32,320.91 32,927.21 32,160.45 32,927.21 0.0M
2025-02-11 32,566.22 32,649.66 31,946.67 31,968.11 0.0M
2025-02-10 31,817.20 32,385.55 31,817.20 32,334.69 0.0M
2025-02-07 31,132.01 31,688.95 31,018.74 31,586.39 0.0M
2025-02-06 30,800.98 31,235.06 30,679.36 31,235.06 0.0M
2025-02-05 31,172.29 31,172.29 30,583.25 30,893.92 0.0M
2025-02-04 30,777.81 31,355.60 30,419.24 31,217.29 0.0M
2025-02-03 29,998.08 30,262.73 29,554.27 30,253.50 0.0M
2025-01-31 30,103.76 30,336.40 30,103.76 30,205.23 0.0M
2025-01-30 30,103.76 30,336.40 30,103.76 30,205.23 0.0M
2025-01-29 30,103.76 30,336.40 30,103.76 30,205.23 0.0M
2025-01-28 30,103.76 30,336.40 30,103.76 30,205.23 0.0M
2025-01-27 29,966.34 30,250.55 29,947.20 30,103.76 0.0M
2025-01-24 29,366.28 29,917.81 29,292.58 29,788.76 0.0M
2025-01-23 29,434.65 29,670.26 29,141.84 29,231.35 0.0M
2025-01-22 29,632.95 29,645.63 29,189.07 29,259.69 0.0M
2025-01-21 29,871.87 30,000.64 29,551.46 29,839.32 0.0M
2025-01-20 29,359.95 29,876.54 29,320.95 29,616.12 0.0M
2025-01-17 28,844.94 29,010.32 28,710.51 28,939.53 0.0M
2025-01-16 28,801.55 29,109.48 28,607.31 28,924.75 0.0M
2025-01-15 28,267.32 28,611.40 28,267.32 28,569.40 0.0M
2025-01-14 27,918.61 28,552.13 27,870.20 28,383.93 0.0M
2025-01-13 27,855.73 27,893.58 27,524.53 27,795.04 0.0M
2025-01-10 28,539.69 28,561.14 28,057.44 28,091.27 0.0M
2025-01-09 28,446.30 28,654.46 28,375.97 28,400.14 0.0M
2025-01-08 28,663.82 28,863.92 28,264.88 28,487.63 0.0M
2025-01-07 28,956.43 29,163.61 28,484.82 28,757.74 0.0M
2025-01-06 29,551.49 29,581.90 29,243.25 29,332.95 0.0M
2025-01-03 29,382.62 29,636.97 29,202.15 29,452.57 0.0M
2025-01-02 29,597.78 29,597.78 29,058.17 29,205.43 0.0M
2025-01-01 29,793.80 30,015.99 29,743.11 29,813.98 0.0M