S

SPTSE
🏛️ Kanada →
1,770.53
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1,757.87 1,759.27 1,757.87 1,758.38 1,264.4K
09:31 1,758.72 1,759.43 1,758.72 1,759.29 337.0K
09:32 1,758.89 1,760.03 1,758.89 1,759.92 317.1K
09:33 1,759.97 1,760.24 1,759.94 1,760.24 228.3K
09:34 1,761.28 1,762.01 1,761.28 1,762.01 228.2K
09:35 1,761.75 1,762.33 1,761.62 1,761.79 330.1K
09:36 1,761.12 1,761.37 1,760.55 1,760.55 237.2K
09:37 1,760.44 1,760.44 1,759.21 1,759.21 164.8K
09:38 1,759.04 1,759.24 1,759.04 1,759.22 191.5K
09:39 1,758.99 1,759.66 1,758.99 1,759.38 119.9K
09:40 1,759.09 1,759.51 1,759.09 1,759.29 168.0K
09:41 1,759.26 1,759.47 1,758.45 1,758.45 187.8K
09:42 1,758.93 1,759.74 1,758.85 1,759.74 164.5K
09:43 1,759.49 1,760.09 1,759.49 1,759.86 132.5K
09:44 1,759.78 1,759.78 1,758.89 1,758.89 230.6K
09:45 1,758.69 1,759.49 1,758.56 1,759.49 175.2K
09:46 1,759.21 1,759.30 1,758.99 1,759.30 116.9K
09:47 1,759.87 1,760.51 1,759.87 1,760.51 149.8K
09:48 1,760.03 1,760.26 1,759.87 1,759.87 175.3K
09:49 1,759.90 1,760.12 1,759.89 1,760.12 240.8K
09:50 1,759.22 1,759.65 1,759.22 1,759.65 189.8K
09:51 1,759.21 1,759.28 1,759.15 1,759.15 217.2K
09:52 1,759.55 1,759.70 1,759.55 1,759.68 212.8K
09:53 1,760.07 1,760.20 1,759.79 1,759.79 141.8K
09:54 1,759.81 1,759.81 1,759.58 1,759.62 182.0K
09:55 1,759.65 1,759.65 1,758.95 1,758.95 164.9K
09:56 1,759.26 1,759.26 1,758.92 1,758.92 148.9K
09:57 1,759.19 1,759.54 1,759.19 1,759.54 143.8K
09:58 1,759.40 1,759.89 1,759.31 1,759.31 130.2K
09:59 1,759.32 1,759.87 1,759.32 1,759.87 173.3K
10:00 1,759.86 1,761.26 1,759.86 1,760.14 712.3K
10:01 1,760.29 1,760.42 1,759.87 1,759.87 256.1K
10:02 1,760.08 1,760.09 1,759.10 1,759.10 213.5K
10:03 1,759.01 1,759.44 1,759.01 1,759.40 237.0K
10:04 1,759.23 1,759.23 1,759.07 1,759.21 264.2K
10:05 1,759.47 1,759.47 1,758.94 1,759.14 191.9K
10:06 1,759.20 1,759.20 1,758.75 1,758.88 261.3K
10:07 1,758.90 1,758.90 1,758.13 1,758.18 259.3K
10:08 1,758.15 1,759.00 1,758.15 1,758.98 198.1K
10:09 1,758.75 1,758.75 1,758.57 1,758.73 149.2K
10:10 1,758.90 1,759.00 1,758.90 1,758.91 133.3K
10:11 1,758.64 1,758.71 1,758.52 1,758.52 184.8K
10:12 1,758.41 1,758.47 1,758.23 1,758.23 103.4K
10:13 1,758.24 1,758.24 1,757.68 1,757.77 192.3K
10:14 1,757.73 1,758.18 1,757.73 1,758.01 160.0K
10:15 1,757.92 1,757.92 1,757.57 1,757.87 140.9K
10:16 1,757.79 1,758.36 1,757.79 1,758.22 147.3K
10:17 1,758.26 1,758.26 1,757.73 1,757.73 135.3K
10:18 1,757.35 1,757.66 1,757.35 1,757.36 226.4K
10:19 1,757.68 1,757.97 1,757.68 1,757.83 114.7K
10:20 1,757.75 1,757.99 1,757.75 1,757.99 165.8K
10:21 1,758.07 1,758.17 1,758.06 1,758.17 176.8K
10:22 1,758.62 1,758.77 1,758.59 1,758.59 372.5K
10:23 1,758.47 1,758.81 1,758.47 1,758.71 208.8K
10:24 1,758.64 1,758.64 1,757.71 1,757.80 175.9K
10:25 1,757.78 1,757.78 1,757.04 1,757.04 195.4K
10:26 1,757.16 1,757.16 1,756.95 1,757.06 156.0K
10:27 1,757.08 1,757.33 1,757.08 1,757.14 137.6K
10:28 1,757.19 1,757.29 1,757.15 1,757.15 103.5K
10:29 1,757.38 1,757.64 1,757.38 1,757.64 159.8K
10:30 1,757.60 1,757.81 1,757.60 1,757.79 179.8K
10:31 1,757.52 1,757.74 1,757.52 1,757.70 135.4K
10:32 1,757.52 1,757.52 1,757.14 1,757.14 168.0K
10:33 1,757.06 1,757.34 1,757.06 1,757.15 118.0K
10:34 1,757.26 1,757.35 1,757.17 1,757.35 138.6K
10:35 1,757.10 1,757.14 1,756.87 1,756.87 152.7K
10:36 1,756.98 1,757.36 1,756.98 1,757.36 184.1K
10:37 1,757.36 1,757.47 1,757.25 1,757.47 129.2K
10:38 1,757.67 1,757.93 1,757.43 1,757.93 106.4K
10:39 1,757.95 1,758.24 1,757.95 1,758.24 142.4K
10:40 1,758.34 1,758.45 1,758.16 1,758.45 116.5K
10:41 1,758.35 1,758.35 1,757.82 1,757.82 101.6K
10:42 1,757.99 1,757.99 1,757.64 1,757.96 104.5K
10:43 1,758.11 1,758.11 1,757.89 1,757.99 78.1K
10:44 1,757.99 1,758.00 1,757.92 1,757.98 81.0K
10:45 1,757.99 1,758.42 1,757.99 1,758.23 117.0K
10:46 1,757.90 1,758.14 1,757.90 1,758.04 136.2K
10:47 1,758.32 1,758.32 1,758.02 1,758.02 129.6K
10:48 1,757.92 1,757.92 1,757.46 1,757.57 96.9K
10:49 1,757.49 1,757.49 1,757.39 1,757.39 112.4K
10:50 1,757.14 1,757.14 1,756.96 1,756.96 120.4K
10:51 1,756.88 1,757.14 1,756.88 1,757.14 120.6K
10:52 1,757.18 1,757.18 1,756.89 1,757.00 195.4K
10:53 1,757.23 1,757.23 1,756.58 1,756.72 127.2K
10:54 1,756.51 1,756.65 1,756.43 1,756.43 110.6K
10:55 1,756.31 1,757.29 1,756.31 1,757.29 122.4K
10:56 1,757.30 1,757.31 1,757.19 1,757.30 101.3K
10:57 1,757.40 1,757.74 1,757.40 1,757.72 137.6K
10:58 1,757.72 1,757.92 1,757.67 1,757.92 81.5K
10:59 1,757.53 1,757.53 1,756.96 1,756.96 125.0K
11:00 1,756.98 1,757.07 1,756.94 1,757.01 98.2K
11:01 1,756.97 1,756.97 1,756.59 1,756.59 118.5K
11:02 1,756.79 1,757.08 1,756.79 1,757.07 143.7K
11:03 1,757.20 1,757.43 1,757.20 1,757.43 88.9K
11:04 1,757.73 1,757.73 1,757.42 1,757.42 129.0K
11:05 1,757.28 1,757.33 1,756.94 1,756.94 100.3K
11:06 1,756.83 1,757.54 1,756.83 1,757.54 134.0K
11:07 1,757.49 1,757.61 1,757.46 1,757.46 96.0K
11:08 1,757.47 1,757.47 1,757.16 1,757.16 86.9K
11:09 1,757.15 1,757.20 1,757.01 1,757.09 70.1K
11:10 1,757.17 1,757.17 1,756.60 1,756.60 146.9K
11:11 1,756.61 1,756.76 1,756.31 1,756.42 98.9K
11:12 1,756.54 1,756.74 1,756.54 1,756.61 150.2K
11:13 1,756.67 1,756.72 1,756.14 1,756.14 96.4K
11:14 1,756.05 1,756.13 1,756.00 1,756.13 192.1K
11:15 1,756.07 1,756.16 1,755.82 1,756.16 131.1K
11:16 1,756.23 1,756.71 1,756.23 1,756.71 181.2K
11:17 1,756.83 1,757.12 1,756.83 1,757.02 117.6K
11:18 1,757.16 1,757.63 1,757.16 1,757.53 141.3K
11:19 1,757.59 1,758.10 1,757.59 1,758.10 125.6K
11:20 1,757.85 1,757.85 1,757.67 1,757.72 142.9K
11:21 1,757.81 1,757.81 1,757.48 1,757.48 142.6K
11:22 1,757.58 1,757.58 1,757.43 1,757.43 147.7K
11:23 1,757.39 1,757.64 1,757.39 1,757.44 228.7K
11:24 1,757.41 1,757.54 1,757.29 1,757.29 96.2K
11:25 1,757.31 1,757.58 1,757.31 1,757.58 152.8K
11:26 1,757.74 1,758.05 1,757.74 1,758.05 104.1K
11:27 1,757.88 1,757.88 1,757.60 1,757.60 115.8K
11:28 1,757.79 1,757.84 1,757.68 1,757.68 144.4K
11:29 1,757.77 1,758.02 1,757.77 1,757.95 158.6K
11:30 1,758.12 1,758.34 1,758.12 1,758.15 136.0K
11:31 1,758.25 1,758.33 1,758.23 1,758.33 102.1K
11:32 1,758.20 1,758.32 1,758.20 1,758.32 111.9K
11:33 1,758.30 1,758.30 1,757.97 1,757.97 114.0K
11:34 1,758.01 1,758.01 1,757.58 1,757.58 121.7K
11:35 1,757.80 1,757.80 1,757.48 1,757.48 93.3K
11:36 1,757.27 1,757.37 1,757.27 1,757.37 193.9K
11:37 1,757.41 1,757.41 1,757.11 1,757.11 98.5K
11:38 1,757.13 1,757.36 1,757.13 1,757.33 69.7K
11:39 1,757.12 1,757.51 1,757.12 1,757.51 130.1K
11:40 1,757.65 1,757.91 1,757.60 1,757.91 97.7K
11:41 1,757.77 1,757.79 1,757.69 1,757.74 153.6K
11:42 1,757.59 1,757.59 1,757.39 1,757.39 173.6K
11:43 1,757.13 1,757.13 1,757.02 1,757.02 113.6K
11:44 1,757.01 1,757.09 1,756.85 1,756.85 106.0K
11:45 1,756.76 1,756.76 1,756.57 1,756.74 93.4K
11:46 1,756.50 1,756.56 1,756.39 1,756.56 96.2K
11:47 1,756.62 1,756.69 1,756.52 1,756.52 58.8K
11:48 1,756.50 1,756.61 1,756.50 1,756.61 124.9K
11:49 1,756.75 1,757.03 1,756.75 1,757.03 86.7K
11:50 1,757.04 1,757.04 1,756.69 1,756.69 81.3K
11:51 1,756.46 1,756.79 1,756.46 1,756.79 103.6K
11:52 1,757.06 1,757.06 1,756.95 1,756.95 146.9K
11:53 1,757.04 1,757.04 1,756.69 1,756.71 86.6K
11:54 1,756.84 1,757.21 1,756.76 1,757.21 100.0K
11:55 1,757.15 1,757.15 1,756.89 1,756.96 86.8K
11:56 1,756.82 1,756.91 1,756.82 1,756.91 82.8K
11:57 1,757.06 1,757.06 1,756.77 1,756.81 114.5K
11:58 1,756.98 1,757.05 1,756.90 1,756.90 68.6K
11:59 1,756.58 1,756.58 1,756.21 1,756.21 150.3K
12:00 1,756.29 1,756.29 1,756.12 1,756.27 105.7K
12:01 1,756.27 1,756.27 1,755.85 1,755.85 62.2K
12:02 1,755.90 1,756.10 1,755.90 1,756.10 76.2K
12:03 1,756.08 1,756.41 1,756.08 1,756.35 86.4K
12:04 1,756.45 1,756.62 1,756.45 1,756.62 65.0K
12:05 1,756.57 1,756.57 1,756.17 1,756.18 145.6K
12:06 1,756.27 1,756.64 1,756.27 1,756.44 101.4K
12:07 1,756.46 1,756.46 1,756.22 1,756.22 132.3K
12:08 1,756.23 1,756.23 1,755.96 1,755.96 95.1K
12:09 1,756.00 1,756.00 1,755.68 1,755.70 93.0K
12:10 1,755.77 1,755.77 1,755.52 1,755.64 130.5K
12:11 1,755.58 1,755.61 1,755.47 1,755.49 76.7K
12:12 1,755.42 1,755.59 1,755.41 1,755.54 74.8K
12:13 1,755.49 1,755.49 1,755.32 1,755.33 77.0K
12:14 1,755.43 1,755.48 1,755.39 1,755.48 77.1K
12:15 1,755.45 1,755.62 1,755.37 1,755.62 110.3K
12:16 1,755.46 1,755.46 1,755.12 1,755.25 59.4K
12:17 1,755.29 1,755.31 1,754.93 1,755.31 121.3K
12:18 1,755.38 1,755.38 1,755.23 1,755.38 136.0K
12:19 1,755.40 1,755.49 1,755.40 1,755.47 67.1K
12:20 1,755.61 1,756.10 1,755.61 1,756.10 84.7K
12:21 1,756.44 1,756.74 1,756.44 1,756.74 65.4K
12:22 1,756.83 1,756.83 1,756.66 1,756.66 66.7K
12:23 1,756.72 1,756.84 1,756.71 1,756.84 59.7K
12:24 1,756.65 1,756.92 1,756.65 1,756.92 68.0K
12:25 1,756.98 1,757.24 1,756.98 1,757.08 122.1K
12:26 1,756.93 1,757.13 1,756.93 1,757.13 99.4K
12:27 1,757.25 1,757.31 1,756.91 1,756.91 132.3K
12:28 1,756.87 1,756.89 1,756.48 1,756.48 90.7K
12:29 1,756.47 1,756.95 1,756.47 1,756.95 106.4K
12:30 1,756.83 1,757.00 1,756.83 1,756.92 97.9K
12:31 1,756.96 1,757.09 1,756.93 1,756.93 74.9K
12:32 1,756.80 1,756.80 1,756.32 1,756.32 98.1K
12:33 1,756.13 1,756.13 1,755.58 1,755.82 167.7K
12:34 1,755.74 1,756.31 1,755.74 1,756.29 93.6K
12:35 1,756.19 1,756.19 1,756.07 1,756.19 56.9K
12:36 1,756.22 1,756.48 1,756.22 1,756.48 101.5K
12:37 1,756.56 1,756.68 1,756.54 1,756.68 70.4K
12:38 1,756.81 1,756.91 1,756.81 1,756.91 44.4K
12:39 1,756.75 1,756.85 1,756.73 1,756.85 110.5K
12:40 1,756.89 1,756.93 1,756.84 1,756.84 81.7K
12:41 1,756.84 1,756.84 1,756.59 1,756.59 83.3K
12:42 1,756.52 1,756.76 1,756.52 1,756.76 57.6K
12:43 1,756.80 1,756.96 1,756.80 1,756.96 74.1K
12:44 1,757.09 1,757.39 1,757.09 1,757.39 89.0K
12:45 1,757.51 1,757.64 1,757.51 1,757.61 49.4K
12:46 1,757.41 1,757.41 1,757.14 1,757.31 66.7K
12:47 1,757.30 1,757.34 1,757.26 1,757.28 51.9K
12:48 1,757.35 1,757.49 1,757.30 1,757.49 96.5K
12:49 1,757.55 1,757.63 1,757.54 1,757.63 72.6K
12:50 1,757.66 1,757.80 1,757.66 1,757.68 49.4K
12:51 1,757.51 1,757.51 1,757.33 1,757.33 98.0K
12:52 1,757.27 1,757.45 1,757.27 1,757.41 70.4K
12:53 1,757.37 1,757.40 1,757.30 1,757.30 62.9K
12:54 1,757.23 1,757.38 1,757.23 1,757.31 67.4K
12:55 1,757.23 1,757.23 1,757.08 1,757.08 78.2K
12:56 1,757.08 1,757.08 1,757.02 1,757.02 66.7K
12:57 1,757.04 1,757.25 1,757.04 1,757.25 68.6K
12:58 1,757.44 1,757.55 1,757.37 1,757.55 96.1K
12:59 1,757.65 1,757.80 1,757.65 1,757.80 88.1K
13:00 1,757.78 1,757.78 1,757.51 1,757.51 80.9K
13:01 1,757.38 1,757.43 1,757.25 1,757.38 108.2K
13:02 1,757.41 1,757.53 1,757.41 1,757.53 94.8K
13:03 1,757.62 1,757.62 1,757.52 1,757.57 139.0K
13:04 1,757.65 1,757.65 1,757.30 1,757.30 142.9K
13:05 1,757.17 1,757.17 1,757.01 1,757.12 109.1K
13:06 1,757.24 1,757.42 1,757.24 1,757.42 88.9K
13:07 1,757.56 1,757.56 1,757.27 1,757.27 89.0K
13:08 1,757.32 1,757.32 1,757.05 1,757.05 78.2K
13:09 1,757.19 1,757.23 1,757.18 1,757.18 67.0K
13:10 1,757.18 1,757.18 1,757.04 1,757.14 98.2K
13:11 1,757.23 1,757.33 1,757.12 1,757.26 71.8K
13:12 1,757.32 1,757.61 1,757.30 1,757.54 125.9K
13:13 1,757.49 1,757.59 1,757.49 1,757.55 55.7K
13:14 1,757.62 1,757.62 1,757.55 1,757.55 92.5K
13:15 1,757.51 1,757.76 1,757.51 1,757.76 162.1K
13:16 1,757.82 1,757.82 1,757.68 1,757.68 117.4K
13:17 1,757.67 1,757.68 1,757.64 1,757.64 86.7K
13:18 1,757.60 1,757.60 1,757.44 1,757.45 81.4K
13:19 1,757.49 1,757.55 1,757.34 1,757.34 102.2K
13:20 1,757.38 1,757.38 1,757.11 1,757.11 66.9K
13:21 1,757.19 1,757.42 1,757.19 1,757.42 71.8K
13:22 1,757.41 1,757.73 1,757.41 1,757.73 68.0K
13:23 1,757.61 1,757.69 1,757.60 1,757.60 93.5K
13:24 1,757.66 1,757.70 1,757.57 1,757.57 61.8K
13:25 1,757.59 1,757.66 1,757.59 1,757.66 79.2K
13:26 1,757.57 1,757.57 1,757.42 1,757.53 67.5K
13:27 1,757.76 1,757.76 1,757.41 1,757.41 94.8K
13:28 1,757.43 1,757.79 1,757.41 1,757.62 94.0K
13:29 1,757.49 1,757.59 1,757.49 1,757.51 61.7K
13:30 1,757.44 1,757.64 1,757.44 1,757.64 121.8K
13:31 1,757.66 1,757.71 1,757.65 1,757.65 55.3K
13:32 1,757.57 1,757.80 1,757.57 1,757.80 113.3K
13:33 1,757.94 1,757.94 1,757.88 1,757.88 73.1K
13:34 1,757.95 1,757.95 1,757.65 1,757.65 85.2K
13:35 1,757.62 1,757.62 1,757.53 1,757.53 48.7K
13:36 1,757.45 1,757.60 1,757.37 1,757.37 55.5K
13:37 1,757.28 1,757.41 1,757.28 1,757.36 85.2K
13:38 1,757.34 1,757.34 1,757.00 1,757.00 96.5K
13:39 1,757.02 1,757.24 1,756.93 1,757.24 84.3K
13:40 1,757.29 1,757.61 1,757.29 1,757.45 101.5K
13:41 1,757.33 1,757.33 1,757.16 1,757.18 100.2K
13:42 1,757.28 1,757.43 1,757.24 1,757.43 168.8K
13:43 1,757.41 1,757.62 1,757.35 1,757.62 89.9K
13:44 1,757.62 1,757.65 1,757.59 1,757.59 64.4K
13:45 1,757.49 1,757.55 1,757.35 1,757.35 65.7K
13:46 1,757.21 1,757.21 1,756.94 1,757.00 67.9K
13:47 1,756.95 1,756.95 1,756.89 1,756.89 68.1K
13:48 1,756.86 1,756.86 1,756.69 1,756.72 127.9K
13:49 1,756.70 1,756.70 1,756.46 1,756.46 82.2K
13:50 1,756.49 1,756.49 1,756.12 1,756.12 152.8K
13:51 1,755.94 1,756.02 1,755.94 1,756.00 91.1K
13:52 1,756.06 1,756.22 1,756.01 1,756.01 70.6K
13:53 1,755.97 1,755.97 1,755.81 1,755.90 75.7K
13:54 1,755.78 1,755.78 1,755.56 1,755.56 69.4K
13:55 1,755.55 1,755.61 1,755.55 1,755.56 91.1K
13:56 1,755.48 1,755.48 1,755.37 1,755.37 94.3K
13:57 1,755.33 1,755.45 1,755.33 1,755.37 76.3K
13:58 1,755.24 1,755.24 1,755.15 1,755.15 65.0K
13:59 1,755.20 1,755.35 1,755.20 1,755.35 83.6K
14:00 1,755.58 1,755.74 1,755.58 1,755.74 138.1K
14:01 1,755.71 1,755.95 1,755.71 1,755.79 109.0K
14:02 1,755.63 1,755.96 1,755.63 1,755.76 126.6K
14:03 1,755.91 1,755.91 1,755.30 1,755.59 179.9K
14:04 1,755.64 1,755.71 1,755.64 1,755.65 125.4K
14:05 1,755.55 1,755.76 1,755.31 1,755.31 146.0K
14:06 1,755.28 1,755.37 1,755.17 1,755.19 110.1K
14:07 1,755.27 1,755.43 1,755.27 1,755.43 71.1K
14:08 1,755.33 1,755.33 1,755.09 1,755.10 105.7K
14:09 1,755.09 1,755.46 1,755.09 1,755.46 66.0K
14:10 1,755.46 1,755.46 1,755.11 1,755.11 177.0K
14:11 1,755.06 1,755.29 1,755.06 1,755.19 89.7K
14:12 1,755.22 1,755.52 1,755.22 1,755.52 79.0K
14:13 1,755.61 1,755.63 1,755.52 1,755.58 78.8K
14:14 1,755.46 1,755.68 1,755.46 1,755.68 96.0K
14:15 1,755.82 1,756.18 1,755.82 1,756.18 100.7K
14:16 1,756.24 1,756.26 1,756.04 1,756.04 92.2K
14:17 1,756.02 1,756.11 1,756.02 1,756.11 110.5K
14:18 1,756.13 1,756.13 1,756.00 1,756.00 90.9K
14:19 1,756.04 1,756.28 1,756.04 1,756.28 146.9K
14:20 1,756.23 1,756.38 1,756.23 1,756.38 113.4K
14:21 1,756.20 1,756.48 1,756.20 1,756.48 134.8K
14:22 1,756.34 1,756.34 1,756.14 1,756.14 79.7K
14:23 1,756.14 1,756.14 1,756.04 1,756.13 46.9K
14:24 1,756.17 1,756.34 1,756.17 1,756.31 90.2K
14:25 1,756.34 1,756.50 1,756.34 1,756.46 123.7K
14:26 1,756.42 1,756.42 1,756.33 1,756.33 99.1K
14:27 1,756.20 1,756.20 1,756.09 1,756.14 104.4K
14:28 1,756.12 1,756.14 1,756.11 1,756.13 107.7K
14:29 1,756.02 1,756.09 1,756.02 1,756.06 79.4K
14:30 1,756.12 1,756.16 1,755.97 1,756.16 113.0K
14:31 1,756.25 1,756.25 1,755.92 1,755.92 77.9K
14:32 1,755.84 1,756.13 1,755.84 1,756.11 77.5K
14:33 1,756.02 1,756.02 1,755.86 1,755.90 95.6K
14:34 1,756.07 1,756.07 1,755.73 1,755.73 118.1K
14:35 1,755.79 1,755.96 1,755.79 1,755.92 493.4K
14:36 1,755.95 1,756.01 1,755.95 1,755.96 57.8K
14:37 1,755.96 1,755.97 1,755.81 1,755.81 58.3K
14:38 1,755.80 1,755.86 1,755.75 1,755.75 91.9K
14:39 1,756.02 1,756.09 1,756.02 1,756.03 107.2K
14:40 1,755.96 1,756.26 1,755.96 1,756.15 106.9K
14:41 1,756.05 1,756.06 1,756.03 1,756.03 82.7K
14:42 1,756.05 1,756.05 1,755.93 1,755.93 102.2K
14:43 1,755.91 1,756.05 1,755.91 1,756.03 93.6K
14:44 1,756.02 1,756.02 1,755.84 1,755.84 136.3K
14:45 1,755.80 1,756.08 1,755.73 1,755.88 206.6K
14:46 1,755.75 1,755.75 1,755.38 1,755.38 88.1K
14:47 1,755.67 1,756.05 1,755.67 1,756.05 112.9K
14:48 1,756.08 1,756.22 1,756.05 1,756.21 101.5K
14:49 1,756.12 1,756.12 1,755.92 1,755.92 203.6K
14:50 1,755.85 1,755.85 1,755.62 1,755.62 108.1K
14:51 1,755.66 1,755.87 1,755.66 1,755.83 91.5K
14:52 1,755.79 1,755.79 1,755.64 1,755.64 154.4K
14:53 1,755.69 1,755.93 1,755.69 1,755.93 101.6K
14:54 1,755.87 1,755.91 1,755.77 1,755.91 122.3K
14:55 1,755.91 1,756.15 1,755.91 1,756.05 104.8K
14:56 1,756.08 1,756.32 1,756.08 1,756.32 113.9K
14:57 1,756.21 1,756.21 1,756.08 1,756.15 107.4K
14:58 1,756.08 1,756.08 1,756.02 1,756.06 99.1K
14:59 1,755.92 1,756.09 1,755.88 1,756.03 104.5K
15:00 1,755.96 1,755.96 1,755.88 1,755.92 105.8K
15:01 1,755.95 1,756.08 1,755.89 1,755.89 140.5K
15:02 1,755.89 1,755.89 1,755.83 1,755.83 116.8K
15:03 1,755.94 1,756.09 1,755.94 1,756.02 122.4K
15:04 1,755.87 1,755.87 1,755.75 1,755.76 174.1K
15:05 1,755.77 1,755.94 1,755.77 1,755.89 175.9K
15:06 1,755.71 1,755.71 1,755.39 1,755.39 88.7K
15:07 1,755.28 1,755.28 1,754.84 1,754.84 220.8K
15:08 1,754.74 1,754.90 1,754.69 1,754.90 98.7K
15:09 1,754.97 1,754.97 1,754.82 1,754.82 105.2K
15:10 1,754.70 1,754.70 1,754.30 1,754.30 132.4K
15:11 1,754.23 1,754.51 1,754.23 1,754.51 202.0K
15:12 1,754.65 1,754.68 1,754.63 1,754.63 82.3K
15:13 1,754.59 1,754.68 1,754.59 1,754.68 101.7K
15:14 1,754.78 1,754.87 1,754.78 1,754.87 96.3K
15:15 1,754.77 1,754.77 1,754.35 1,754.35 108.2K
15:16 1,754.26 1,754.52 1,754.26 1,754.52 118.0K
15:17 1,754.50 1,754.74 1,754.50 1,754.74 176.8K
15:18 1,754.76 1,754.76 1,754.68 1,754.68 116.5K
15:19 1,754.61 1,754.68 1,754.61 1,754.67 143.2K
15:20 1,754.65 1,754.73 1,754.59 1,754.59 90.6K
15:21 1,754.67 1,754.74 1,754.64 1,754.74 108.9K
15:22 1,754.78 1,754.95 1,754.78 1,754.95 101.6K
15:23 1,755.00 1,755.36 1,755.00 1,755.28 143.2K
15:24 1,755.30 1,755.32 1,755.23 1,755.23 83.4K
15:25 1,755.23 1,755.33 1,755.23 1,755.33 147.7K
15:26 1,755.39 1,755.39 1,755.25 1,755.30 111.5K
15:27 1,755.36 1,755.44 1,755.36 1,755.44 105.3K
15:28 1,755.33 1,755.33 1,755.19 1,755.19 102.1K
15:29 1,755.06 1,755.18 1,754.98 1,755.18 247.4K
15:30 1,755.11 1,755.22 1,754.91 1,755.22 183.2K
15:31 1,755.17 1,755.45 1,755.15 1,755.45 138.7K
15:32 1,755.46 1,755.52 1,755.43 1,755.52 159.1K
15:33 1,755.55 1,755.76 1,755.55 1,755.76 100.8K
15:34 1,755.65 1,755.78 1,755.63 1,755.63 148.9K
15:35 1,755.70 1,755.76 1,755.55 1,755.55 302.6K
15:36 1,755.49 1,755.49 1,755.41 1,755.46 108.8K
15:37 1,755.46 1,755.48 1,755.36 1,755.45 169.2K
15:38 1,755.43 1,755.45 1,755.32 1,755.45 119.2K
15:39 1,755.59 1,755.69 1,755.59 1,755.67 159.6K
15:40 1,755.60 1,755.63 1,755.50 1,755.63 156.6K
15:41 1,755.55 1,755.55 1,755.28 1,755.45 289.7K
15:42 1,755.51 1,755.54 1,755.45 1,755.45 133.2K
15:43 1,755.47 1,755.67 1,755.47 1,755.67 332.0K
15:44 1,755.74 1,755.74 1,755.58 1,755.64 230.7K
15:45 1,755.61 1,755.70 1,755.61 1,755.63 247.7K
15:46 1,755.49 1,755.49 1,755.34 1,755.34 184.6K
15:47 1,755.35 1,755.43 1,755.18 1,755.18 225.4K
15:48 1,755.08 1,755.35 1,755.08 1,755.35 269.9K
15:49 1,755.36 1,755.78 1,755.36 1,755.78 258.1K
15:50 1,755.08 1,755.08 1,754.47 1,754.47 964.3K
15:51 1,754.36 1,754.38 1,753.92 1,753.92 368.7K
15:52 1,753.96 1,754.00 1,753.73 1,753.73 465.8K
15:53 1,753.70 1,753.99 1,753.68 1,753.99 399.1K
15:54 1,754.29 1,754.37 1,754.14 1,754.37 528.2K
15:55 1,754.79 1,754.79 1,754.49 1,754.49 947.6K
15:56 1,754.14 1,754.30 1,753.78 1,753.90 1,001.1K
15:57 1,753.69 1,754.41 1,753.69 1,754.35 936.2K
15:58 1,754.60 1,754.75 1,754.60 1,754.75 1,069.4K
15:59 1,754.72 1,755.02 1,754.72 1,754.85 1,836.2K
16:00 1,755.06 1,755.06 1,755.00 1,755.00 96,084.0K
16:01 1,755.00 1,755.00 1,755.00 1,755.00 318.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 1,765.21 1,771.81 1,759.26 1,770.53 124.3M
2025-09-29 1,759.25 1,767.59 1,759.25 1,766.90 134.1M
2025-09-26 1,757.87 1,762.33 1,753.68 1,755.00 154.1M
2025-09-25 1,753.49 1,757.66 1,744.65 1,755.24 142.3M
2025-09-24 1,763.83 1,772.09 1,759.85 1,759.86 71.0M
2025-09-23 1,771.89 1,775.34 1,761.21 1,762.18 80.5M
2025-09-22 1,762.35 1,772.61 1,759.71 1,769.55 200.2M
2025-09-19 1,754.48 1,762.99 1,747.62 1,761.78 374.6M
2025-09-18 1,736.52 1,746.85 1,734.92 1,743.43 116.6M
2025-09-17 1,732.76 1,742.59 1,728.09 1,735.21 139.1M
2025-09-16 1,738.31 1,738.31 1,729.03 1,733.77 176.9M
2025-09-15 1,731.74 1,738.82 1,727.64 1,738.75 164.6M
2025-09-12 1,736.65 1,738.90 1,728.76 1,730.78 115.1M
2025-09-11 1,725.88 1,739.62 1,725.58 1,738.62 138.5M
2025-09-10 1,722.96 1,728.74 1,721.79 1,724.66 164.2M
2025-09-09 1,717.00 1,725.22 1,717.00 1,720.48 164.8M
2025-09-08 1,721.20 1,723.28 1,709.93 1,718.41 173.9M
2025-09-05 1,718.57 1,724.31 1,710.09 1,720.38 137.4M
2025-09-04 1,706.33 1,715.59 1,703.41 1,714.87 124.0M
2025-09-03 1,699.85 1,704.95 1,699.10 1,704.74 127.3M
2025-09-02 1,690.59 1,696.97 1,683.92 1,696.89 136.4M
2025-08-29 1,685.92 1,698.54 1,684.03 1,695.66 149.9M
2025-08-28 1,692.92 1,694.31 1,682.82 1,686.94 114.9M
2025-08-27 1,682.47 1,690.40 1,682.47 1,687.83 148.0M
2025-08-26 1,670.01 1,681.66 1,669.19 1,681.19 196.7M
2025-08-25 1,677.97 1,677.97 1,667.50 1,669.97 147.7M
2025-08-22 1,665.99 1,683.58 1,665.99 1,679.72 176.0M
2025-08-21 1,654.46 1,664.89 1,652.89 1,664.43 124.9M
2025-08-20 1,652.35 1,658.69 1,651.90 1,656.22 122.6M
2025-08-19 1,654.70 1,660.37 1,652.03 1,652.51 96.9M
2025-08-18 1,653.49 1,655.25 1,650.06 1,654.96 123.6M
2025-08-15 1,657.38 1,658.04 1,651.17 1,654.69 114.5M
2025-08-14 1,658.66 1,659.81 1,652.28 1,656.44 98.1M
2025-08-13 1,660.31 1,665.65 1,658.50 1,661.40 107.6M
2025-08-12 1,653.29 1,660.16 1,652.80 1,656.89 102.9M
2025-08-11 1,648.79 1,655.36 1,648.79 1,650.83 128.9M
2025-08-08 1,651.90 1,655.89 1,648.41 1,649.48 118.2M
2025-08-07 1,666.12 1,666.12 1,645.50 1,650.12 118.8M
2025-08-06 1,654.87 1,666.54 1,654.87 1,663.78 151.7M
2025-08-05 1,619.57 1,638.21 1,619.57 1,638.13 159.9M
2025-08-01 1,614.84 1,614.84 1,595.03 1,605.29 117.1M
2025-07-31 1,628.11 1,633.94 1,617.47 1,620.53 122.6M
2025-07-30 1,634.28 1,637.80 1,622.32 1,626.71 101.5M
2025-07-29 1,630.46 1,636.36 1,630.31 1,635.55 100.8M
2025-07-28 1,635.72 1,635.72 1,627.24 1,629.82 102.4M
2025-07-25 1,627.63 1,636.57 1,626.79 1,635.17 106.2M
2025-07-24 1,628.81 1,633.59 1,624.52 1,627.22 114.5M
2025-07-23 1,626.65 1,632.48 1,626.65 1,629.53 106.8M
2025-07-22 1,623.87 1,629.19 1,622.42 1,627.71 131.6M
2025-07-21 1,627.96 1,632.35 1,624.14 1,624.71 114.5M
2025-07-18 1,632.95 1,633.66 1,624.01 1,625.71 97.3M
2025-07-17 1,618.30 1,633.61 1,615.41 1,631.55 121.8M
2025-07-16 1,607.64 1,615.44 1,600.36 1,615.08 110.6M
2025-07-15 1,616.84 1,618.40 1,604.99 1,606.77 117.3M
2025-07-14 1,605.95 1,617.84 1,603.13 1,616.45 118.7M
2025-07-11 1,607.80 1,607.80 1,600.62 1,605.10 118.6M
2025-07-10 1,604.01 1,613.57 1,601.21 1,610.42 160.4M
2025-07-09 1,601.61 1,606.41 1,600.32 1,603.76 121.6M
2025-07-08 1,607.56 1,609.86 1,598.10 1,600.19 174.3M
2025-07-07 1,608.60 1,612.93 1,603.85 1,607.14 191.5M
2025-07-04 1,607.82 1,611.80 1,606.39 1,608.73 50.5M
2025-07-03 1,600.20 1,609.54 1,599.70 1,609.35 89.7M
2025-07-02 1,598.10 1,600.23 1,592.22 1,598.57 143.1M
2025-06-30 1,592.22 1,598.58 1,587.59 1,598.53 145.6M
2025-06-27 1,589.42 1,596.38 1,582.88 1,589.86 178.3M
2025-06-26 1,581.39 1,592.26 1,579.53 1,592.26 141.1M
2025-06-25 1,591.26 1,591.26 1,579.57 1,581.12 134.1M
2025-06-24 1,584.75 1,595.71 1,582.77 1,592.05 162.0M
2025-06-23 1,575.80 1,587.63 1,575.80 1,583.74 181.1M
2025-06-20 1,583.51 1,587.23 1,573.89 1,576.65 251.5M
2025-06-19 1,578.27 1,578.41 1,572.50 1,576.78 42.0M
2025-06-18 1,581.08 1,585.34 1,579.22 1,580.78 122.2M
2025-06-17 1,581.41 1,583.68 1,575.27 1,580.09 153.8M
2025-06-16 1,581.05 1,590.24 1,580.72 1,582.51 205.8M
2025-06-13 1,582.26 1,584.93 1,576.65 1,578.96 186.2M
2025-06-12 1,582.49 1,586.99 1,580.02 1,586.99 132.9M
2025-06-11 1,579.75 1,586.99 1,578.86 1,583.01 152.8M
2025-06-10 1,574.27 1,579.20 1,572.82 1,576.90 170.1M
2025-06-09 1,576.95 1,579.02 1,571.18 1,573.34 182.1M
2025-06-06 1,577.31 1,583.69 1,576.49 1,578.75 138.9M
2025-06-05 1,575.76 1,577.85 1,570.83 1,572.28 141.5M
2025-06-04 1,580.49 1,581.05 1,570.32 1,573.11 126.6M
2025-06-03 1,579.42 1,583.20 1,574.99 1,580.04 155.1M
2025-06-02 1,568.22 1,582.37 1,565.86 1,580.74 174.6M
2025-05-30 1,568.03 1,569.83 1,559.69 1,568.29 208.8M
2025-05-29 1,576.26 1,579.95 1,565.73 1,569.88 126.7M
2025-05-28 1,573.56 1,577.18 1,571.31 1,573.92 140.0M
2025-05-27 1,559.98 1,575.04 1,559.98 1,573.37 162.0M
2025-05-26 1,553.84 1,563.44 1,553.84 1,560.13 53.3M
2025-05-23 1,545.42 1,553.07 1,541.14 1,549.50 104.3M
2025-05-22 1,549.83 1,555.62 1,545.07 1,550.22 142.4M
2025-05-21 1,559.96 1,559.96 1,544.31 1,548.23 132.8M
2025-05-20 1,558.40 1,568.04 1,558.40 1,563.34 145.7M
2025-05-16 1,555.62 1,561.67 1,552.91 1,560.11 127.7M
2025-05-15 1,544.00 1,556.41 1,542.99 1,556.41 151.9M
2025-05-14 1,537.20 1,545.21 1,534.87 1,544.29 118.1M
2025-05-13 1,536.71 1,543.50 1,536.71 1,537.65 130.6M
2025-05-12 1,527.01 1,545.49 1,527.01 1,534.11 161.3M
2025-05-09 1,520.09 1,527.07 1,514.26 1,521.24 134.9M
2025-05-08 1,509.92 1,524.81 1,509.92 1,516.58 165.7M
2025-05-07 1,501.13 1,512.26 1,500.37 1,512.06 146.4M
2025-05-06 1,501.36 1,504.93 1,495.49 1,499.87 138.9M
2025-05-05 1,503.96 1,509.04 1,499.79 1,502.39 114.4M
2025-05-02 1,500.28 1,507.40 1,497.13 1,507.29 101.0M
2025-05-01 1,495.80 1,503.62 1,490.23 1,493.02 102.3M
2025-04-30 1,489.54 1,494.80 1,474.15 1,494.57 144.4M
2025-04-29 1,489.26 1,498.53 1,488.44 1,496.72 117.7M
2025-04-28 1,484.47 1,493.84 1,484.47 1,490.82 123.5M
2025-04-25 1,482.08 1,485.74 1,477.62 1,485.00 130.1M
2025-04-24 1,471.51 1,485.21 1,468.40 1,485.18 117.2M
2025-04-23 1,470.46 1,483.75 1,468.59 1,470.81 114.7M
2025-04-22 1,447.19 1,465.97 1,447.19 1,461.63 143.2M
2025-04-21 1,449.52 1,449.54 1,429.99 1,440.86 110.3M
2025-04-17 1,446.09 1,457.65 1,442.60 1,451.01 134.8M
2025-04-16 1,443.62 1,452.77 1,432.36 1,445.20 136.8M
2025-04-15 1,433.87 1,446.87 1,433.87 1,444.52 127.5M
2025-04-14 1,425.22 1,437.92 1,420.84 1,432.72 147.8M
2025-04-11 1,383.84 1,420.08 1,382.40 1,417.21 158.8M
2025-04-10 1,417.32 1,417.32 1,363.15 1,382.66 173.3M
2025-04-09 1,352.57 1,430.28 1,338.21 1,426.16 207.9M
2025-04-08 1,395.39 1,408.75 1,345.35 1,357.14 223.3M
2025-04-07 1,383.45 1,414.09 1,340.44 1,377.33 251.2M
2025-04-04 1,449.38 1,449.38 1,386.26 1,397.90 248.7M
2025-04-03 1,493.61 1,493.61 1,461.31 1,462.84 183.5M
2025-04-02 1,497.78 1,520.51 1,489.43 1,520.51 126.5M
2025-04-01 1,497.03 1,505.74 1,484.90 1,503.50 122.5M
2025-03-31 1,478.41 1,501.37 1,474.31 1,496.68 154.8M
2025-03-28 1,506.71 1,506.71 1,485.29 1,485.78 160.7M
2025-03-27 1,509.22 1,513.36 1,503.49 1,510.81 115.0M
2025-03-26 1,522.36 1,526.76 1,507.57 1,511.38 115.9M
2025-03-25 1,522.75 1,529.24 1,520.16 1,521.57 148.3M
2025-03-24 1,504.17 1,523.29 1,504.17 1,520.25 192.8M
2025-03-21 1,500.20 1,500.20 1,487.64 1,498.69 265.9M
2025-03-20 1,500.55 1,511.09 1,496.78 1,503.69 116.0M
2025-03-19 1,483.90 1,508.37 1,483.90 1,505.40 116.9M
2025-03-18 1,488.33 1,488.33 1,473.38 1,482.70 130.6M
2025-03-17 1,474.84 1,489.45 1,474.84 1,488.01 182.6M
2025-03-14 1,459.79 1,475.86 1,458.48 1,475.30 138.4M
2025-03-13 1,465.19 1,470.15 1,450.84 1,453.74 193.6M
2025-03-12 1,464.43 1,474.15 1,456.71 1,468.51 190.1M
2025-03-11 1,470.34 1,476.08 1,454.38 1,459.21 185.6M
2025-03-10 1,482.30 1,482.30 1,463.88 1,471.87 235.8M
2025-03-07 1,478.99 1,495.69 1,473.66 1,492.02 168.5M
2025-03-06 1,489.65 1,496.15 1,475.37 1,481.64 196.0M
2025-03-05 1,480.88 1,498.23 1,479.97 1,497.53 176.6M
2025-03-04 1,500.94 1,500.94 1,469.70 1,481.67 180.6M
2025-03-03 1,532.44 1,542.10 1,502.85 1,510.14 182.4M
2025-02-28 1,512.57 1,532.18 1,507.63 1,532.18 218.2M
2025-02-27 1,526.67 1,530.07 1,514.28 1,514.28 130.2M
2025-02-26 1,520.86 1,531.28 1,516.74 1,524.83 103.5M
2025-02-25 1,514.47 1,522.09 1,502.44 1,518.83 146.1M
2025-02-24 1,515.02 1,520.68 1,507.97 1,514.24 123.4M
2025-02-21 1,536.11 1,536.11 1,512.91 1,514.36 124.6M
2025-02-20 1,540.77 1,541.54 1,529.40 1,534.12 137.7M
2025-02-19 1,539.73 1,541.55 1,529.11 1,540.97 124.1M
2025-02-18 1,533.77 1,544.04 1,527.54 1,542.94 163.9M
2025-02-14 1,546.39 1,546.39 1,532.02 1,532.76 127.7M
2025-02-13 1,538.06 1,548.04 1,538.06 1,547.19 108.8M
2025-02-12 1,534.63 1,540.98 1,531.65 1,537.62 110.4M
2025-02-11 1,541.80 1,545.96 1,531.49 1,543.33 122.3M
2025-02-10 1,536.40 1,546.75 1,536.40 1,542.37 153.7M
2025-02-07 1,535.72 1,538.01 1,525.51 1,529.39 127.6M
2025-02-06 1,540.51 1,544.26 1,527.95 1,536.07 134.4M
2025-02-05 1,521.90 1,537.22 1,520.85 1,537.02 133.1M
2025-02-04 1,523.50 1,532.75 1,520.09 1,520.26 129.1M
2025-02-03 1,514.81 1,530.00 1,493.44 1,522.29 184.1M
2025-01-31 1,557.86 1,560.92 1,540.30 1,540.76 126.2M
2025-01-30 1,540.31 1,561.25 1,540.31 1,557.01 122.2M
2025-01-29 1,534.20 1,542.68 1,531.08 1,537.38 85.6M
2025-01-28 1,527.01 1,535.34 1,525.18 1,534.84 102.9M
2025-01-27 1,521.68 1,525.30 1,517.03 1,524.94 114.1M
2025-01-24 1,526.85 1,530.93 1,524.89 1,528.90 102.7M
2025-01-23 1,518.94 1,527.37 1,518.94 1,526.91 92.4M
2025-01-22 1,519.68 1,522.18 1,517.19 1,518.16 106.7M
2025-01-21 1,509.68 1,519.78 1,507.61 1,517.56 119.9M
2025-01-20 1,504.56 1,515.52 1,504.56 1,509.32 44.8M
2025-01-17 1,496.34 1,506.00 1,496.34 1,504.68 116.1M
2025-01-16 1,488.04 1,492.13 1,484.94 1,490.46 119.8M
2025-01-15 1,481.85 1,490.67 1,481.85 1,486.04 108.0M
2025-01-14 1,472.73 1,474.92 1,464.83 1,472.59 124.5M
2025-01-13 1,474.16 1,478.33 1,469.62 1,471.02 132.1M
2025-01-10 1,498.06 1,498.06 1,478.24 1,482.61 168.4M
2025-01-09 1,502.53 1,505.92 1,500.77 1,503.72 56.0M
2025-01-08 1,494.64 1,503.95 1,490.96 1,503.35 143.7M
2025-01-07 1,502.18 1,510.29 1,490.52 1,494.34 132.7M
2025-01-06 1,508.43 1,511.12 1,495.96 1,498.34 140.8M
2025-01-03 1,493.84 1,503.21 1,493.84 1,502.44 102.6M
2025-01-02 1,487.96 1,498.28 1,483.85 1,491.19 118.8M