S

SPTSECP3
🏛️ Kanada →
34,943.27
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 29,981.50 29,981.50 29,947.84 29,960.24 8,055.1K
09:31 29,949.76 29,967.14 29,949.76 29,961.31 1,338.8K
09:32 29,951.60 29,956.05 29,951.41 29,954.77 622.0K
09:33 29,945.89 29,951.35 29,945.89 29,947.86 762.4K
09:34 29,937.37 29,937.37 29,930.61 29,930.61 590.7K
09:35 29,941.49 29,958.31 29,941.49 29,958.31 677.6K
09:36 29,963.70 29,966.64 29,963.52 29,963.98 654.2K
09:37 29,962.95 29,962.95 29,956.91 29,956.91 599.9K
09:38 29,957.52 29,974.24 29,957.52 29,973.31 662.8K
09:39 29,972.92 29,975.03 29,969.95 29,969.95 693.9K
09:40 29,967.80 29,967.80 29,952.04 29,952.04 636.6K
09:41 29,955.19 29,964.49 29,954.40 29,964.49 497.2K
09:42 29,962.78 29,962.78 29,959.31 29,959.77 554.4K
09:43 29,961.42 29,967.74 29,959.30 29,967.74 328.4K
09:44 29,964.05 29,964.05 29,954.64 29,954.64 673.6K
09:45 29,959.75 29,964.50 29,959.75 29,964.40 614.7K
09:46 29,966.47 29,967.91 29,955.85 29,955.85 647.6K
09:47 29,954.62 29,954.62 29,947.20 29,947.20 667.0K
09:48 29,947.46 29,954.86 29,947.46 29,954.86 576.1K
09:49 29,937.63 29,944.62 29,937.63 29,938.21 492.9K
09:50 29,944.28 29,957.55 29,944.28 29,957.55 468.3K
09:51 29,965.99 29,974.39 29,965.99 29,974.39 433.7K
09:52 29,975.67 29,975.67 29,971.16 29,973.16 431.2K
09:53 29,972.39 29,972.39 29,966.42 29,966.42 718.1K
09:54 29,965.79 29,965.79 29,958.93 29,963.37 494.7K
09:55 29,962.21 29,964.08 29,962.21 29,964.08 761.2K
09:56 29,967.12 29,975.04 29,967.12 29,975.04 422.0K
09:57 29,973.95 29,975.51 29,973.85 29,975.51 330.9K
09:58 29,977.30 29,979.47 29,976.22 29,976.22 373.7K
09:59 29,975.07 29,975.07 29,958.44 29,958.44 713.0K
10:00 29,953.77 29,968.13 29,953.77 29,968.13 862.7K
10:01 29,972.21 29,978.40 29,972.21 29,976.67 420.7K
10:02 29,975.95 29,981.62 29,975.84 29,976.65 345.5K
10:03 29,976.38 29,980.80 29,975.82 29,980.37 419.6K
10:04 29,979.70 29,988.34 29,979.70 29,988.34 411.5K
10:05 29,985.80 29,985.80 29,974.98 29,974.98 661.0K
10:06 29,974.18 29,974.18 29,963.71 29,963.71 512.9K
10:07 29,963.29 29,977.41 29,963.29 29,977.41 607.3K
10:08 29,974.49 29,974.49 29,968.09 29,968.09 533.8K
10:09 29,966.59 29,971.29 29,966.59 29,971.29 469.4K
10:10 29,969.79 29,969.79 29,961.64 29,961.64 466.0K
10:11 29,962.06 29,972.22 29,962.06 29,968.69 292.0K
10:12 29,967.47 29,967.47 29,963.75 29,966.45 433.8K
10:13 29,969.70 29,974.46 29,969.70 29,974.46 335.2K
10:14 29,977.91 29,978.64 29,977.91 29,978.20 346.2K
10:15 29,977.66 29,980.98 29,976.65 29,980.98 418.2K
10:16 29,988.08 29,992.53 29,988.08 29,990.61 386.7K
10:17 29,987.42 29,989.22 29,986.96 29,986.96 358.1K
10:18 29,985.99 29,990.60 29,985.99 29,987.54 338.6K
10:19 29,989.29 29,989.29 29,979.62 29,979.62 478.5K
10:20 29,980.14 29,980.14 29,972.34 29,972.34 391.0K
10:21 29,969.09 29,974.79 29,969.09 29,974.79 437.6K
10:22 29,980.76 29,988.23 29,980.76 29,988.23 434.8K
10:23 29,990.76 29,991.09 29,988.67 29,991.09 253.5K
10:24 29,994.31 29,995.78 29,993.18 29,993.18 205.4K
10:25 29,992.90 29,994.72 29,990.33 29,990.33 293.9K
10:26 29,990.72 29,995.80 29,990.72 29,995.80 445.2K
10:27 29,996.87 29,996.87 29,993.27 29,993.27 328.1K
10:28 29,993.26 29,994.38 29,989.30 29,989.30 486.2K
10:29 29,984.48 29,984.48 29,977.71 29,980.35 519.4K
10:30 29,978.28 29,979.26 29,975.99 29,979.26 398.9K
10:31 29,979.84 29,981.82 29,979.47 29,979.47 383.7K
10:32 29,979.15 29,992.55 29,979.15 29,992.55 245.9K
10:33 29,989.80 29,994.09 29,989.42 29,994.09 403.3K
10:34 29,991.44 29,991.44 29,987.48 29,988.71 444.1K
10:35 29,988.08 29,988.08 29,980.26 29,984.81 539.8K
10:36 29,984.50 29,987.73 29,984.50 29,987.73 276.9K
10:37 29,985.32 29,992.74 29,985.32 29,992.74 311.2K
10:38 29,991.25 29,991.25 29,987.07 29,987.07 339.1K
10:39 29,989.23 29,993.05 29,989.23 29,989.51 399.0K
10:40 29,992.35 29,992.35 29,985.08 29,985.08 351.8K
10:41 29,983.70 29,983.70 29,975.52 29,975.52 419.4K
10:42 29,970.26 29,970.26 29,965.36 29,965.36 366.0K
10:43 29,968.80 29,971.26 29,968.80 29,971.26 299.6K
10:44 29,970.30 29,970.30 29,966.83 29,968.53 393.5K
10:45 29,964.56 29,964.56 29,961.34 29,962.84 345.8K
10:46 29,968.26 29,968.39 29,966.04 29,966.68 299.2K
10:47 29,965.88 29,965.88 29,962.15 29,964.47 396.3K
10:48 29,966.03 29,966.63 29,965.72 29,965.83 260.1K
10:49 29,962.21 29,962.21 29,957.39 29,959.03 398.9K
10:50 29,959.92 29,965.24 29,959.92 29,965.24 330.2K
10:51 29,966.07 29,967.57 29,965.36 29,965.36 262.6K
10:52 29,964.61 29,965.79 29,962.49 29,962.49 348.1K
10:53 29,957.73 29,957.73 29,954.73 29,955.32 311.2K
10:54 29,957.61 29,960.43 29,956.87 29,960.43 298.9K
10:55 29,961.01 29,969.50 29,961.01 29,969.50 843.3K
10:56 29,970.94 29,970.94 29,970.13 29,970.52 397.9K
10:57 29,972.92 29,972.92 29,968.90 29,968.90 370.7K
10:58 29,966.67 29,969.90 29,966.67 29,969.14 195.6K
10:59 29,966.65 29,969.76 29,966.65 29,969.76 527.3K
11:00 29,970.00 29,978.76 29,970.00 29,978.76 287.1K
11:01 29,979.14 29,984.29 29,979.14 29,983.50 230.2K
11:02 29,982.92 29,986.97 29,982.47 29,986.97 583.9K
11:03 29,988.96 29,988.96 29,986.51 29,987.90 425.8K
11:04 29,989.29 29,989.29 29,987.25 29,987.25 256.6K
11:05 29,985.50 29,985.50 29,980.90 29,980.90 458.8K
11:06 29,984.62 29,984.95 29,980.92 29,984.95 601.5K
11:07 29,988.52 29,989.21 29,987.63 29,989.08 341.7K
11:08 29,987.60 29,987.60 29,983.71 29,983.71 229.0K
11:09 29,984.19 29,984.19 29,980.38 29,980.38 450.4K
11:10 29,979.56 29,983.37 29,979.56 29,983.37 268.1K
11:11 29,984.37 29,992.24 29,984.37 29,992.24 255.8K
11:12 29,990.93 29,992.72 29,990.93 29,992.48 288.5K
11:13 29,992.98 29,992.98 29,991.62 29,992.03 325.1K
11:14 29,991.12 29,991.12 29,990.22 29,990.72 332.8K
11:15 29,991.38 29,996.69 29,991.38 29,996.69 440.1K
11:16 29,994.89 29,994.89 29,992.96 29,993.55 228.8K
11:17 29,989.22 29,989.22 29,987.34 29,987.34 269.8K
11:18 29,987.56 29,987.93 29,986.45 29,987.93 317.5K
11:19 29,988.75 29,994.51 29,988.75 29,994.51 277.4K
11:20 29,994.58 30,000.59 29,994.58 30,000.59 356.7K
11:21 30,001.35 30,001.51 29,997.85 30,001.51 254.8K
11:22 30,002.18 30,002.18 29,995.04 29,995.04 265.0K
11:23 29,994.96 29,994.96 29,993.71 29,994.71 593.0K
11:24 29,994.98 29,994.98 29,990.46 29,990.46 245.7K
11:25 29,990.12 29,990.12 29,986.23 29,986.23 368.0K
11:26 29,984.26 29,984.26 29,981.01 29,981.37 330.0K
11:27 29,978.21 29,978.21 29,975.06 29,975.06 359.5K
11:28 29,976.17 29,979.81 29,976.17 29,979.81 405.1K
11:29 29,980.07 29,980.07 29,975.23 29,975.23 243.7K
11:30 29,975.10 29,984.62 29,975.10 29,984.62 346.2K
11:31 29,985.45 29,990.28 29,985.45 29,987.63 273.1K
11:32 29,988.19 29,988.19 29,982.60 29,983.53 519.3K
11:33 29,984.76 29,990.29 29,984.76 29,990.29 290.5K
11:34 29,991.48 29,994.84 29,991.48 29,994.84 215.9K
11:35 29,994.58 29,997.75 29,994.58 29,997.75 382.8K
11:36 29,999.55 29,999.91 29,997.26 29,997.26 573.4K
11:37 29,996.75 29,996.75 29,995.38 29,995.66 333.8K
11:38 29,995.06 29,996.90 29,995.06 29,995.73 239.3K
11:39 29,995.74 29,997.94 29,995.52 29,995.52 327.2K
11:40 29,996.25 29,996.25 29,994.71 29,994.71 159.7K
11:41 29,995.62 29,999.20 29,995.62 29,999.20 250.2K
11:42 30,003.04 30,007.87 30,003.04 30,007.87 319.6K
11:43 30,005.94 30,007.32 30,005.17 30,007.32 164.5K
11:44 30,006.03 30,006.03 30,005.33 30,005.33 312.8K
11:45 30,005.71 30,006.17 30,003.71 30,003.71 574.4K
11:46 30,002.96 30,009.09 30,002.96 30,007.43 232.9K
11:47 30,003.74 30,003.74 30,000.01 30,000.03 261.5K
11:48 29,995.28 29,995.28 29,992.06 29,992.06 323.0K
11:49 29,991.67 29,993.72 29,991.67 29,993.72 329.5K
11:50 29,994.49 29,996.49 29,991.80 29,991.80 244.3K
11:51 29,990.20 29,991.15 29,987.96 29,988.82 817.9K
11:52 29,989.27 29,991.73 29,988.23 29,991.73 179.1K
11:53 29,995.44 29,997.39 29,995.44 29,996.84 219.4K
11:54 29,997.37 29,997.37 29,989.00 29,989.00 242.9K
11:55 29,989.32 29,990.09 29,989.27 29,989.42 262.5K
11:56 29,989.32 29,992.38 29,989.32 29,992.38 171.6K
11:57 29,994.66 29,995.77 29,994.43 29,995.77 346.4K
11:58 29,996.14 29,997.85 29,996.14 29,997.55 346.2K
11:59 29,998.49 29,999.91 29,998.49 29,999.65 206.4K
12:00 30,000.65 30,002.73 29,998.07 30,002.73 268.7K
12:01 30,007.86 30,016.69 30,007.86 30,015.93 488.1K
12:02 30,016.65 30,018.05 30,016.28 30,018.05 225.4K
12:03 30,019.93 30,019.93 30,019.07 30,019.48 325.3K
12:04 30,021.00 30,022.27 30,021.00 30,021.45 290.3K
12:05 30,021.82 30,026.92 30,019.90 30,019.90 877.6K
12:06 30,020.37 30,020.37 30,015.82 30,017.25 273.6K
12:07 30,017.88 30,018.32 30,017.88 30,018.32 211.6K
12:08 30,018.24 30,018.73 30,016.43 30,016.43 194.0K
12:09 30,017.03 30,019.17 30,017.03 30,019.17 238.3K
12:10 30,018.98 30,018.98 30,016.71 30,016.71 174.9K
12:11 30,018.82 30,020.84 30,018.82 30,020.84 349.4K
12:12 30,022.49 30,033.49 30,022.49 30,033.49 321.5K
12:13 30,035.06 30,035.70 30,033.43 30,033.43 277.0K
12:14 30,034.42 30,037.97 30,034.42 30,036.83 343.2K
12:15 30,036.60 30,038.91 30,036.60 30,038.43 148.8K
12:16 30,039.42 30,042.36 30,039.42 30,042.36 208.8K
12:17 30,046.41 30,046.41 30,040.68 30,040.68 331.8K
12:18 30,039.71 30,039.71 30,035.84 30,035.95 201.5K
12:19 30,036.00 30,036.00 30,031.63 30,034.95 296.1K
12:20 30,034.07 30,045.42 30,032.69 30,045.42 568.3K
12:21 30,046.32 30,049.37 30,046.32 30,049.37 252.4K
12:22 30,049.34 30,051.47 30,048.87 30,051.47 175.7K
12:23 30,050.99 30,053.01 30,050.99 30,053.01 233.2K
12:24 30,053.63 30,053.63 30,051.06 30,051.06 181.7K
12:25 30,048.39 30,052.51 30,048.39 30,052.51 224.5K
12:26 30,051.83 30,052.48 30,050.86 30,052.48 166.8K
12:27 30,053.39 30,054.20 30,051.38 30,051.38 317.7K
12:28 30,051.45 30,052.75 30,051.12 30,051.88 291.8K
12:29 30,053.56 30,054.39 30,052.16 30,054.39 148.9K
12:30 30,053.28 30,063.18 30,053.28 30,063.18 312.3K
12:31 30,063.49 30,068.34 30,063.49 30,068.34 237.3K
12:32 30,067.68 30,073.94 30,067.68 30,071.53 558.1K
12:33 30,066.55 30,068.39 30,066.55 30,067.69 270.9K
12:34 30,069.69 30,069.96 30,066.56 30,066.56 380.2K
12:35 30,066.25 30,066.67 30,065.08 30,066.67 167.7K
12:36 30,065.88 30,066.49 30,064.72 30,065.27 196.9K
12:37 30,064.45 30,065.60 30,063.50 30,065.35 284.6K
12:38 30,066.34 30,066.89 30,065.15 30,065.15 161.7K
12:39 30,064.60 30,066.44 30,064.60 30,066.44 228.0K
12:40 30,067.72 30,067.79 30,064.48 30,064.48 321.8K
12:41 30,065.30 30,068.97 30,065.30 30,068.05 361.5K
12:42 30,065.51 30,066.60 30,065.51 30,066.16 220.8K
12:43 30,065.20 30,065.20 30,060.48 30,060.48 214.7K
12:44 30,058.74 30,058.74 30,053.88 30,053.88 243.2K
12:45 30,054.15 30,056.28 30,054.15 30,056.28 219.3K
12:46 30,055.28 30,056.66 30,055.28 30,056.66 190.7K
12:47 30,060.22 30,060.22 30,057.12 30,058.39 415.4K
12:48 30,061.39 30,062.13 30,061.39 30,062.13 293.7K
12:49 30,062.13 30,062.32 30,058.65 30,058.65 176.8K
12:50 30,057.28 30,064.17 30,057.28 30,063.12 290.4K
12:51 30,065.03 30,067.95 30,063.17 30,067.95 330.2K
12:52 30,067.94 30,072.19 30,067.94 30,072.19 269.4K
12:53 30,073.48 30,073.82 30,072.33 30,072.33 333.2K
12:54 30,076.16 30,076.16 30,073.70 30,073.70 226.5K
12:55 30,075.10 30,081.73 30,075.10 30,080.01 225.7K
12:56 30,078.86 30,079.43 30,077.95 30,077.95 190.2K
12:57 30,077.29 30,078.15 30,076.88 30,077.96 281.0K
12:58 30,076.67 30,077.44 30,075.88 30,075.88 205.1K
12:59 30,075.80 30,075.80 30,074.09 30,074.75 199.5K
13:00 30,075.33 30,075.76 30,073.09 30,075.14 302.5K
13:01 30,075.51 30,078.01 30,074.65 30,078.01 331.4K
13:02 30,078.32 30,078.63 30,078.18 30,078.51 184.0K
13:03 30,077.56 30,086.24 30,077.56 30,086.24 224.2K
13:04 30,087.18 30,091.64 30,087.18 30,091.64 337.7K
13:05 30,092.36 30,092.91 30,090.73 30,090.73 193.9K
13:06 30,091.00 30,093.63 30,091.00 30,092.33 265.3K
13:07 30,091.85 30,092.97 30,091.85 30,091.90 297.7K
13:08 30,090.96 30,090.96 30,088.29 30,089.35 192.3K
13:09 30,090.72 30,092.69 30,090.72 30,092.69 184.6K
13:10 30,098.44 30,098.44 30,091.50 30,091.50 301.3K
13:11 30,090.60 30,090.60 30,086.71 30,088.22 267.1K
13:12 30,087.10 30,087.31 30,086.23 30,087.31 325.0K
13:13 30,087.60 30,090.93 30,087.60 30,090.65 200.8K
13:14 30,095.23 30,095.23 30,093.80 30,094.84 299.6K
13:15 30,094.16 30,097.38 30,094.16 30,097.38 474.5K
13:16 30,102.31 30,108.46 30,102.31 30,108.08 618.6K
13:17 30,108.91 30,108.91 30,104.05 30,104.05 250.6K
13:18 30,102.12 30,102.12 30,100.90 30,100.90 183.9K
13:19 30,099.65 30,099.65 30,097.91 30,097.91 195.5K
13:20 30,095.17 30,098.38 30,093.65 30,098.38 273.9K
13:21 30,097.19 30,103.66 30,097.19 30,102.09 294.6K
13:22 30,102.19 30,103.20 30,102.19 30,102.88 162.9K
13:23 30,101.88 30,106.83 30,101.88 30,106.83 243.8K
13:24 30,107.84 30,109.06 30,107.84 30,108.17 282.2K
13:25 30,111.81 30,112.70 30,109.52 30,109.52 309.7K
13:26 30,107.86 30,109.55 30,107.86 30,108.50 158.6K
13:27 30,108.09 30,108.09 30,103.54 30,103.54 343.4K
13:28 30,105.12 30,112.20 30,104.89 30,111.55 264.3K
13:29 30,111.58 30,111.63 30,111.37 30,111.38 145.1K
13:30 30,111.65 30,111.65 30,109.97 30,109.97 220.7K
13:31 30,109.32 30,109.32 30,106.26 30,106.26 223.4K
13:32 30,106.10 30,106.52 30,104.60 30,104.60 255.9K
13:33 30,103.68 30,103.73 30,103.01 30,103.50 185.0K
13:34 30,105.23 30,105.23 30,103.78 30,103.78 166.2K
13:35 30,103.30 30,104.33 30,102.42 30,104.33 273.0K
13:36 30,103.51 30,103.51 30,097.86 30,097.86 359.7K
13:37 30,096.24 30,098.19 30,096.24 30,097.72 275.2K
13:38 30,096.67 30,098.27 30,096.67 30,098.27 210.3K
13:39 30,100.69 30,101.93 30,100.69 30,101.56 160.0K
13:40 30,101.38 30,103.54 30,100.95 30,103.54 268.9K
13:41 30,103.78 30,103.78 30,101.94 30,101.94 224.2K
13:42 30,101.50 30,102.45 30,101.11 30,101.11 146.5K
13:43 30,103.81 30,103.81 30,102.93 30,103.12 292.5K
13:44 30,102.37 30,102.37 30,100.62 30,101.03 339.6K
13:45 30,104.06 30,104.06 30,102.06 30,102.73 271.4K
13:46 30,103.50 30,103.50 30,102.33 30,102.82 213.4K
13:47 30,104.95 30,108.96 30,104.82 30,108.80 264.3K
13:48 30,108.40 30,109.49 30,108.40 30,108.61 305.6K
13:49 30,108.75 30,109.82 30,108.50 30,109.82 299.9K
13:50 30,109.47 30,113.35 30,107.13 30,107.13 267.0K
13:51 30,104.88 30,105.08 30,102.15 30,104.16 313.6K
13:52 30,103.91 30,103.91 30,101.81 30,102.09 314.2K
13:53 30,101.53 30,101.62 30,101.08 30,101.08 142.6K
13:54 30,100.41 30,100.59 30,097.93 30,097.93 237.5K
13:55 30,096.64 30,096.64 30,093.02 30,095.33 268.6K
13:56 30,096.22 30,096.22 30,093.73 30,093.73 195.5K
13:57 30,094.09 30,094.09 30,091.32 30,091.32 249.5K
13:58 30,092.60 30,094.67 30,091.46 30,091.46 251.8K
13:59 30,091.97 30,091.97 30,090.54 30,090.91 248.2K
14:00 30,092.89 30,093.26 30,090.72 30,093.26 231.6K
14:01 30,093.10 30,095.34 30,093.10 30,095.10 313.1K
14:02 30,093.62 30,096.68 30,093.62 30,096.68 227.1K
14:03 30,097.22 30,097.22 30,095.73 30,096.59 146.2K
14:04 30,093.93 30,094.07 30,093.34 30,093.37 335.0K
14:05 30,093.43 30,097.90 30,093.43 30,097.90 676.2K
14:06 30,095.37 30,095.37 30,093.11 30,093.62 339.9K
14:07 30,093.79 30,093.79 30,091.84 30,091.84 186.1K
14:08 30,091.31 30,091.31 30,090.27 30,090.46 194.6K
14:09 30,089.45 30,089.45 30,087.97 30,088.59 202.4K
14:10 30,088.77 30,088.87 30,088.28 30,088.75 182.4K
14:11 30,086.26 30,087.58 30,085.69 30,087.58 360.8K
14:12 30,086.80 30,089.42 30,086.80 30,089.42 240.4K
14:13 30,091.14 30,091.89 30,090.31 30,091.89 314.2K
14:14 30,091.68 30,091.83 30,090.80 30,090.80 342.1K
14:15 30,089.86 30,091.27 30,089.86 30,090.74 171.5K
14:16 30,088.39 30,088.69 30,087.20 30,087.20 220.8K
14:17 30,086.55 30,086.55 30,083.75 30,085.03 280.4K
14:18 30,084.93 30,084.93 30,083.88 30,083.88 214.9K
14:19 30,083.22 30,083.89 30,082.47 30,082.47 289.3K
14:20 30,081.29 30,081.29 30,077.29 30,078.19 248.8K
14:21 30,078.36 30,079.23 30,077.62 30,079.23 303.1K
14:22 30,079.73 30,080.56 30,079.49 30,080.56 240.1K
14:23 30,082.30 30,082.30 30,081.10 30,081.10 206.7K
14:24 30,081.79 30,081.79 30,077.99 30,077.99 234.0K
14:25 30,077.77 30,077.77 30,071.80 30,072.56 268.6K
14:26 30,072.15 30,076.14 30,072.15 30,076.14 248.1K
14:27 30,074.56 30,074.56 30,071.36 30,072.77 248.5K
14:28 30,073.80 30,076.04 30,073.39 30,076.04 236.7K
14:29 30,076.37 30,076.37 30,074.16 30,074.16 205.8K
14:30 30,074.14 30,074.14 30,069.87 30,071.22 208.4K
14:31 30,071.57 30,073.00 30,071.57 30,071.64 230.0K
14:32 30,071.10 30,071.79 30,070.51 30,071.20 260.7K
14:33 30,071.95 30,071.95 30,070.53 30,070.53 267.1K
14:34 30,072.87 30,072.87 30,070.87 30,071.84 200.8K
14:35 30,072.68 30,075.91 30,072.68 30,075.91 239.4K
14:36 30,076.09 30,079.54 30,076.09 30,079.54 201.3K
14:37 30,077.13 30,078.07 30,076.47 30,076.47 203.6K
14:38 30,078.66 30,083.36 30,078.66 30,083.36 252.6K
14:39 30,082.98 30,082.98 30,080.64 30,080.64 232.2K
14:40 30,080.99 30,083.68 30,080.99 30,083.00 420.4K
14:41 30,085.71 30,085.71 30,082.46 30,082.46 242.0K
14:42 30,082.16 30,082.72 30,079.97 30,082.72 187.2K
14:43 30,084.49 30,087.60 30,084.49 30,085.84 321.6K
14:44 30,091.95 30,093.02 30,091.95 30,092.54 244.9K
14:45 30,094.54 30,096.80 30,094.54 30,094.82 281.2K
14:46 30,093.88 30,093.88 30,092.00 30,092.00 233.4K
14:47 30,090.72 30,094.36 30,090.72 30,094.36 244.7K
14:48 30,094.64 30,094.64 30,093.78 30,093.78 256.7K
14:49 30,094.47 30,097.43 30,094.47 30,097.43 254.8K
14:50 30,099.27 30,099.27 30,097.23 30,097.82 267.6K
14:51 30,098.29 30,099.48 30,097.82 30,099.48 268.3K
14:52 30,102.59 30,102.66 30,102.30 30,102.30 312.8K
14:53 30,103.77 30,103.77 30,100.49 30,101.20 192.4K
14:54 30,102.26 30,103.67 30,102.26 30,102.96 262.5K
14:55 30,102.44 30,105.48 30,102.44 30,105.48 224.0K
14:56 30,105.97 30,105.97 30,104.96 30,105.34 197.9K
14:57 30,101.92 30,101.92 30,100.49 30,101.08 245.5K
14:58 30,103.80 30,105.05 30,103.80 30,104.32 238.2K
14:59 30,103.54 30,103.54 30,098.99 30,098.99 484.9K
15:00 30,100.46 30,102.38 30,100.46 30,100.97 281.3K
15:01 30,104.09 30,105.42 30,103.97 30,105.42 291.5K
15:02 30,105.94 30,108.50 30,105.94 30,106.04 145.6K
15:03 30,106.60 30,106.85 30,106.46 30,106.62 205.6K
15:04 30,105.36 30,105.36 30,103.01 30,103.01 219.2K
15:05 30,102.36 30,109.82 30,102.36 30,109.82 337.9K
15:06 30,109.37 30,112.68 30,109.24 30,112.68 277.3K
15:07 30,112.09 30,113.94 30,111.62 30,113.94 393.6K
15:08 30,114.68 30,114.68 30,112.64 30,112.64 201.2K
15:09 30,112.46 30,112.46 30,109.83 30,110.55 524.8K
15:10 30,110.97 30,112.03 30,108.70 30,108.70 248.8K
15:11 30,106.82 30,107.88 30,105.82 30,107.88 368.2K
15:12 30,107.21 30,109.46 30,107.21 30,108.36 230.6K
15:13 30,107.89 30,108.37 30,107.67 30,108.16 307.5K
15:14 30,109.55 30,112.58 30,107.25 30,112.58 286.6K
15:15 30,111.10 30,112.71 30,111.10 30,111.93 199.7K
15:16 30,111.40 30,111.40 30,109.95 30,111.27 248.2K
15:17 30,111.47 30,112.61 30,111.47 30,112.61 236.3K
15:18 30,111.48 30,113.96 30,111.48 30,113.96 271.1K
15:19 30,113.85 30,114.37 30,113.58 30,113.58 220.9K
15:20 30,114.20 30,114.20 30,111.21 30,111.21 302.4K
15:21 30,112.28 30,112.28 30,110.93 30,110.93 335.0K
15:22 30,111.52 30,112.16 30,111.52 30,112.16 492.4K
15:23 30,112.05 30,112.05 30,108.27 30,108.27 288.5K
15:24 30,105.93 30,106.21 30,105.18 30,105.18 298.3K
15:25 30,105.82 30,105.82 30,103.56 30,103.56 271.1K
15:26 30,104.24 30,104.24 30,100.33 30,101.41 363.1K
15:27 30,101.64 30,101.64 30,099.31 30,099.31 229.5K
15:28 30,098.50 30,098.50 30,096.89 30,097.43 334.4K
15:29 30,096.62 30,096.62 30,094.88 30,095.75 338.7K
15:30 30,098.85 30,099.65 30,097.86 30,099.65 456.0K
15:31 30,100.87 30,100.87 30,097.35 30,097.35 369.6K
15:32 30,096.44 30,096.44 30,095.12 30,095.12 393.4K
15:33 30,094.10 30,095.93 30,090.52 30,090.52 409.7K
15:34 30,089.62 30,093.04 30,089.62 30,092.92 370.2K
15:35 30,090.14 30,093.90 30,090.14 30,093.90 417.9K
15:36 30,095.59 30,095.59 30,094.79 30,094.79 505.6K
15:37 30,092.44 30,093.09 30,092.44 30,092.84 576.2K
15:38 30,090.79 30,094.74 30,090.40 30,094.74 620.5K
15:39 30,095.54 30,097.45 30,094.55 30,097.33 501.7K
15:40 30,097.42 30,097.42 30,094.91 30,094.91 426.8K
15:41 30,094.64 30,094.75 30,093.81 30,093.81 559.6K
15:42 30,095.63 30,097.81 30,095.63 30,096.54 535.5K
15:43 30,094.66 30,095.39 30,094.42 30,095.39 483.7K
15:44 30,097.14 30,097.14 30,092.55 30,092.55 483.4K
15:45 30,091.75 30,091.75 30,090.50 30,090.50 511.1K
15:46 30,091.15 30,091.49 30,087.47 30,087.47 775.0K
15:47 30,091.29 30,095.22 30,091.29 30,094.24 478.6K
15:48 30,094.85 30,094.93 30,094.42 30,094.42 529.1K
15:49 30,095.79 30,099.79 30,095.79 30,099.79 844.6K
15:50 30,094.35 30,094.35 30,085.34 30,085.34 2,883.9K
15:51 30,091.44 30,095.97 30,091.44 30,092.00 1,325.1K
15:52 30,094.48 30,097.72 30,094.48 30,097.72 1,239.7K
15:53 30,101.48 30,107.16 30,101.48 30,104.79 1,215.0K
15:54 30,109.90 30,111.52 30,109.90 30,110.42 1,212.2K
15:55 30,099.93 30,099.93 30,087.35 30,090.21 2,106.3K
15:56 30,090.10 30,090.10 30,086.30 30,086.91 2,280.6K
15:57 30,083.51 30,088.00 30,083.51 30,083.70 1,806.8K
15:58 30,087.61 30,088.83 30,087.61 30,087.85 2,217.0K
15:59 30,088.78 30,088.78 30,083.57 30,086.02 3,965.7K
16:00 30,090.23 30,090.39 30,090.23 30,090.39 96,712.7K
16:01 30,090.39 30,090.39 30,090.39 30,090.39 489.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar