S

SPTSEM
🏛️ Kanada →
1,912.74
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1,895.66 1,896.25 1,895.66 1,896.25 3,580.5K
09:31 1,895.68 1,896.64 1,894.98 1,896.64 862.5K
09:32 1,898.18 1,899.51 1,898.18 1,899.51 1,047.6K
09:33 1,897.84 1,897.84 1,895.54 1,895.54 648.2K
09:34 1,894.96 1,894.96 1,894.03 1,894.03 550.1K
09:35 1,894.08 1,894.52 1,894.05 1,894.49 674.2K
09:36 1,895.15 1,895.87 1,895.15 1,895.31 345.4K
09:37 1,895.07 1,895.07 1,894.20 1,894.20 516.6K
09:38 1,894.04 1,894.04 1,891.71 1,891.71 460.4K
09:39 1,891.78 1,892.25 1,891.78 1,891.83 330.3K
09:40 1,891.83 1,891.83 1,890.35 1,890.35 412.9K
09:41 1,890.80 1,890.92 1,890.80 1,890.81 360.3K
09:42 1,890.58 1,891.27 1,890.58 1,890.94 415.0K
09:43 1,890.74 1,890.74 1,889.63 1,890.33 402.1K
09:44 1,890.22 1,890.22 1,889.55 1,889.55 326.0K
09:45 1,889.62 1,890.45 1,889.35 1,890.45 465.0K
09:46 1,890.74 1,890.74 1,890.57 1,890.57 370.5K
09:47 1,890.33 1,891.46 1,890.33 1,891.37 397.2K
09:48 1,890.98 1,891.65 1,890.98 1,891.41 324.0K
09:49 1,891.94 1,892.73 1,891.94 1,892.15 354.3K
09:50 1,892.27 1,892.27 1,890.83 1,891.03 429.5K
09:51 1,891.47 1,891.96 1,891.47 1,891.90 514.0K
09:52 1,891.98 1,892.60 1,891.98 1,892.60 371.5K
09:53 1,892.63 1,893.11 1,892.63 1,893.08 334.9K
09:54 1,893.23 1,893.50 1,892.87 1,893.50 385.6K
09:55 1,893.51 1,894.04 1,893.51 1,893.70 356.6K
09:56 1,893.36 1,893.36 1,892.55 1,892.67 391.4K
09:57 1,893.48 1,893.80 1,893.48 1,893.60 408.9K
09:58 1,893.84 1,894.19 1,893.84 1,893.98 284.3K
09:59 1,894.03 1,894.39 1,894.03 1,894.39 220.2K
10:00 1,894.57 1,894.57 1,893.63 1,893.63 633.4K
10:01 1,893.15 1,894.35 1,893.15 1,894.35 355.9K
10:02 1,894.08 1,894.36 1,894.08 1,894.36 371.1K
10:03 1,894.38 1,894.38 1,893.62 1,893.62 300.8K
10:04 1,893.62 1,893.62 1,893.42 1,893.54 250.6K
10:05 1,894.05 1,894.44 1,893.73 1,894.44 393.6K
10:06 1,894.61 1,894.84 1,894.61 1,894.84 345.0K
10:07 1,894.97 1,895.67 1,894.97 1,895.67 369.0K
10:08 1,895.64 1,895.86 1,895.64 1,895.86 323.4K
10:09 1,896.13 1,896.48 1,896.13 1,896.48 245.7K
10:10 1,896.01 1,896.01 1,895.64 1,895.66 332.4K
10:11 1,895.56 1,895.56 1,893.48 1,893.48 465.4K
10:12 1,893.14 1,893.14 1,892.44 1,892.44 365.1K
10:13 1,892.46 1,892.79 1,892.46 1,892.72 241.9K
10:14 1,892.38 1,893.26 1,892.38 1,893.26 332.3K
10:15 1,893.21 1,893.38 1,893.01 1,893.01 271.0K
10:16 1,893.36 1,894.91 1,893.36 1,894.91 418.1K
10:17 1,894.71 1,895.59 1,894.71 1,894.86 296.9K
10:18 1,895.14 1,895.46 1,895.14 1,895.27 334.3K
10:19 1,894.99 1,895.12 1,894.83 1,894.83 318.3K
10:20 1,894.92 1,895.20 1,894.92 1,895.16 196.5K
10:21 1,895.30 1,896.09 1,895.30 1,896.09 390.0K
10:22 1,895.86 1,896.09 1,895.65 1,896.09 248.8K
10:23 1,896.13 1,896.13 1,895.77 1,895.77 249.9K
10:24 1,895.84 1,896.34 1,895.84 1,896.23 276.5K
10:25 1,896.13 1,896.28 1,896.10 1,896.10 227.9K
10:26 1,896.15 1,896.15 1,895.77 1,895.90 218.6K
10:27 1,896.01 1,896.01 1,895.31 1,895.31 230.3K
10:28 1,895.34 1,895.46 1,895.34 1,895.39 199.0K
10:29 1,895.17 1,895.31 1,895.17 1,895.31 262.0K
10:30 1,895.44 1,895.44 1,895.10 1,895.28 241.9K
10:31 1,895.26 1,895.26 1,894.89 1,895.10 201.7K
10:32 1,895.37 1,895.73 1,895.37 1,895.73 485.1K
10:33 1,895.92 1,896.19 1,895.92 1,896.19 254.8K
10:34 1,896.24 1,896.24 1,895.82 1,895.82 280.8K
10:35 1,895.79 1,895.79 1,895.59 1,895.78 266.9K
10:36 1,895.59 1,895.59 1,895.29 1,895.29 411.7K
10:37 1,895.25 1,895.45 1,895.25 1,895.45 243.5K
10:38 1,895.32 1,896.05 1,895.32 1,895.88 263.7K
10:39 1,896.07 1,896.63 1,896.07 1,896.63 685.6K
10:40 1,896.63 1,896.78 1,896.59 1,896.59 289.9K
10:41 1,896.76 1,897.06 1,896.76 1,897.06 284.2K
10:42 1,897.02 1,897.02 1,896.61 1,896.61 165.9K
10:43 1,896.62 1,897.12 1,896.62 1,897.12 292.0K
10:44 1,896.99 1,897.09 1,896.88 1,896.95 221.5K
10:45 1,897.04 1,897.70 1,897.04 1,897.70 248.9K
10:46 1,897.75 1,898.28 1,897.75 1,898.21 178.0K
10:47 1,898.15 1,898.56 1,898.15 1,898.56 219.5K
10:48 1,898.64 1,898.75 1,898.47 1,898.47 248.9K
10:49 1,898.52 1,898.72 1,898.52 1,898.61 283.6K
10:50 1,898.48 1,898.56 1,898.33 1,898.56 265.8K
10:51 1,898.47 1,898.70 1,898.47 1,898.55 326.1K
10:52 1,898.54 1,898.54 1,898.34 1,898.40 417.4K
10:53 1,898.44 1,898.79 1,898.44 1,898.79 596.2K
10:54 1,898.89 1,899.10 1,898.89 1,899.10 302.6K
10:55 1,899.13 1,899.66 1,899.13 1,899.54 259.1K
10:56 1,899.26 1,899.26 1,899.04 1,899.26 318.9K
10:57 1,899.15 1,899.88 1,899.15 1,899.88 343.2K
10:58 1,899.96 1,900.28 1,899.96 1,900.28 238.2K
10:59 1,900.02 1,900.16 1,900.02 1,900.16 227.8K
11:00 1,900.14 1,900.14 1,900.07 1,900.07 253.2K
11:01 1,900.07 1,900.86 1,900.07 1,900.86 282.2K
11:02 1,900.77 1,900.77 1,900.09 1,900.09 334.9K
11:03 1,900.04 1,900.05 1,899.81 1,899.81 254.2K
11:04 1,899.76 1,900.10 1,899.76 1,900.04 265.3K
11:05 1,899.96 1,900.41 1,899.96 1,900.41 285.6K
11:06 1,900.38 1,900.48 1,900.21 1,900.32 206.9K
11:07 1,900.22 1,900.43 1,900.14 1,900.14 186.9K
11:08 1,900.10 1,900.28 1,900.05 1,900.05 138.3K
11:09 1,900.32 1,900.38 1,900.31 1,900.31 203.4K
11:10 1,900.26 1,900.26 1,900.11 1,900.11 233.1K
11:11 1,900.08 1,900.08 1,899.89 1,900.00 225.3K
11:12 1,900.30 1,900.45 1,900.15 1,900.35 181.7K
11:13 1,900.43 1,900.43 1,900.25 1,900.25 162.3K
11:14 1,900.38 1,900.38 1,900.06 1,900.19 197.5K
11:15 1,900.20 1,900.33 1,899.99 1,899.99 222.3K
11:16 1,899.85 1,899.93 1,899.73 1,899.93 214.9K
11:17 1,900.11 1,900.52 1,900.11 1,900.52 238.2K
11:18 1,900.58 1,900.61 1,900.14 1,900.14 222.6K
11:19 1,900.18 1,900.31 1,900.18 1,900.27 138.8K
11:20 1,900.34 1,900.81 1,900.34 1,900.81 150.9K
11:21 1,900.82 1,901.09 1,900.82 1,901.06 174.6K
11:22 1,901.26 1,901.34 1,901.20 1,901.20 226.0K
11:23 1,901.31 1,901.48 1,901.31 1,901.48 229.3K
11:24 1,901.59 1,901.74 1,901.59 1,901.67 257.7K
11:25 1,901.64 1,901.75 1,901.28 1,901.28 200.5K
11:26 1,901.46 1,901.49 1,901.39 1,901.39 155.9K
11:27 1,901.41 1,901.54 1,901.41 1,901.51 178.4K
11:28 1,901.49 1,901.83 1,901.49 1,901.83 202.4K
11:29 1,901.93 1,901.93 1,901.48 1,901.60 252.2K
11:30 1,901.56 1,901.58 1,901.54 1,901.56 160.9K
11:31 1,901.53 1,901.53 1,901.41 1,901.44 224.5K
11:32 1,901.59 1,901.59 1,901.16 1,901.16 204.6K
11:33 1,901.23 1,901.26 1,901.19 1,901.26 175.3K
11:34 1,901.31 1,901.80 1,901.31 1,901.80 240.8K
11:35 1,901.79 1,901.99 1,901.79 1,901.89 149.5K
11:36 1,901.98 1,902.15 1,901.67 1,901.79 390.1K
11:37 1,901.83 1,901.94 1,901.52 1,901.52 167.2K
11:38 1,901.78 1,902.00 1,901.78 1,902.00 171.8K
11:39 1,902.02 1,902.02 1,901.72 1,901.96 229.4K
11:40 1,901.98 1,902.04 1,901.93 1,902.04 177.9K
11:41 1,901.81 1,901.89 1,901.55 1,901.55 193.5K
11:42 1,901.63 1,901.72 1,901.56 1,901.56 195.8K
11:43 1,901.74 1,901.74 1,901.54 1,901.54 208.4K
11:44 1,901.61 1,901.61 1,901.32 1,901.54 203.2K
11:45 1,901.56 1,901.74 1,901.56 1,901.74 161.6K
11:46 1,901.65 1,901.91 1,901.65 1,901.91 197.2K
11:47 1,902.00 1,902.07 1,901.90 1,902.05 234.5K
11:48 1,902.07 1,902.08 1,901.98 1,902.08 255.9K
11:49 1,901.94 1,902.06 1,901.94 1,902.02 238.5K
11:50 1,901.92 1,902.09 1,901.92 1,902.08 424.2K
11:51 1,902.08 1,902.35 1,902.08 1,902.35 260.8K
11:52 1,902.25 1,902.25 1,901.99 1,902.02 297.3K
11:53 1,902.10 1,902.30 1,901.99 1,902.30 302.7K
11:54 1,902.27 1,902.38 1,902.27 1,902.38 205.7K
11:55 1,902.33 1,902.52 1,902.33 1,902.52 318.7K
11:56 1,902.63 1,902.89 1,902.63 1,902.70 414.8K
11:57 1,902.77 1,902.78 1,902.46 1,902.46 187.5K
11:58 1,902.55 1,902.66 1,902.55 1,902.64 174.6K
11:59 1,902.80 1,903.09 1,902.80 1,903.09 226.6K
12:00 1,902.91 1,903.26 1,902.91 1,903.26 331.3K
12:01 1,903.24 1,903.24 1,903.03 1,903.03 467.7K
12:02 1,903.17 1,903.39 1,903.17 1,903.26 178.2K
12:03 1,903.38 1,904.13 1,903.38 1,904.13 213.8K
12:04 1,904.15 1,904.62 1,904.15 1,904.62 188.8K
12:05 1,904.95 1,905.12 1,904.63 1,904.63 352.5K
12:06 1,904.68 1,904.95 1,904.68 1,904.95 221.6K
12:07 1,904.91 1,905.23 1,904.91 1,905.23 222.1K
12:08 1,905.08 1,905.34 1,905.08 1,905.34 198.9K
12:09 1,905.26 1,905.26 1,905.04 1,905.04 370.7K
12:10 1,905.17 1,905.35 1,905.13 1,905.15 189.2K
12:11 1,905.02 1,905.22 1,905.02 1,905.02 181.8K
12:12 1,904.89 1,904.89 1,904.49 1,904.57 249.8K
12:13 1,904.52 1,904.68 1,904.48 1,904.68 187.4K
12:14 1,904.77 1,904.77 1,904.44 1,904.44 229.4K
12:15 1,904.24 1,904.24 1,904.11 1,904.22 288.1K
12:16 1,904.01 1,904.26 1,904.01 1,904.26 172.5K
12:17 1,904.41 1,904.43 1,904.35 1,904.43 241.4K
12:18 1,904.52 1,904.62 1,904.48 1,904.48 270.7K
12:19 1,904.34 1,904.34 1,904.20 1,904.23 215.9K
12:20 1,904.11 1,904.68 1,904.11 1,904.53 198.7K
12:21 1,904.59 1,904.77 1,904.59 1,904.71 284.3K
12:22 1,904.59 1,904.59 1,904.32 1,904.34 155.8K
12:23 1,904.47 1,904.70 1,904.45 1,904.65 156.2K
12:24 1,904.68 1,904.99 1,904.68 1,904.99 197.0K
12:25 1,905.01 1,905.24 1,904.91 1,905.13 186.7K
12:26 1,905.14 1,905.49 1,905.14 1,905.49 302.4K
12:27 1,905.53 1,905.85 1,905.53 1,905.85 189.8K
12:28 1,905.94 1,906.13 1,905.94 1,906.05 150.4K
12:29 1,906.07 1,906.36 1,906.07 1,906.36 190.9K
12:30 1,906.33 1,906.33 1,906.08 1,906.08 169.6K
12:31 1,906.19 1,906.34 1,906.18 1,906.18 139.5K
12:32 1,906.13 1,906.13 1,905.81 1,905.81 193.0K
12:33 1,905.87 1,906.19 1,905.87 1,906.19 145.0K
12:34 1,906.33 1,906.52 1,906.33 1,906.52 198.1K
12:35 1,906.62 1,906.63 1,906.60 1,906.60 259.5K
12:36 1,906.65 1,906.65 1,906.39 1,906.39 130.2K
12:37 1,906.59 1,906.77 1,906.59 1,906.77 208.5K
12:38 1,906.74 1,906.74 1,906.60 1,906.64 164.6K
12:39 1,906.38 1,906.49 1,906.26 1,906.49 239.9K
12:40 1,906.51 1,906.63 1,906.51 1,906.59 233.6K
12:41 1,906.68 1,907.25 1,906.68 1,907.25 173.8K
12:42 1,907.35 1,907.64 1,907.35 1,907.64 261.4K
12:43 1,907.76 1,908.16 1,907.76 1,908.16 166.4K
12:44 1,908.43 1,908.62 1,908.43 1,908.53 209.6K
12:45 1,908.70 1,908.70 1,908.53 1,908.58 168.1K
12:46 1,908.71 1,908.71 1,908.46 1,908.48 117.4K
12:47 1,908.29 1,908.53 1,908.29 1,908.39 125.0K
12:48 1,908.52 1,908.52 1,908.19 1,908.22 262.0K
12:49 1,908.35 1,908.35 1,908.01 1,908.01 242.3K
12:50 1,907.89 1,907.96 1,907.89 1,907.93 259.0K
12:51 1,907.87 1,907.87 1,907.59 1,907.63 170.5K
12:52 1,907.68 1,907.68 1,907.62 1,907.66 156.8K
12:53 1,908.00 1,908.23 1,908.00 1,908.23 230.1K
12:54 1,908.23 1,908.23 1,907.75 1,907.75 131.8K
12:55 1,907.67 1,907.67 1,907.55 1,907.60 191.5K
12:56 1,907.60 1,907.60 1,907.04 1,907.04 253.7K
12:57 1,907.05 1,907.05 1,906.70 1,906.70 213.5K
12:58 1,906.75 1,906.75 1,906.64 1,906.74 238.0K
12:59 1,906.77 1,906.85 1,906.77 1,906.85 118.3K
13:00 1,906.98 1,906.98 1,906.58 1,906.68 235.1K
13:01 1,906.75 1,906.84 1,906.63 1,906.63 176.0K
13:02 1,906.51 1,906.51 1,906.25 1,906.36 252.2K
13:03 1,906.29 1,906.57 1,906.29 1,906.38 163.6K
13:04 1,906.49 1,906.55 1,906.47 1,906.55 249.5K
13:05 1,906.52 1,906.61 1,906.47 1,906.61 170.9K
13:06 1,906.84 1,907.36 1,906.84 1,907.36 257.0K
13:07 1,907.33 1,907.47 1,907.22 1,907.22 432.4K
13:08 1,907.37 1,907.57 1,907.37 1,907.57 201.3K
13:09 1,907.35 1,907.66 1,907.35 1,907.66 471.8K
13:10 1,907.72 1,907.76 1,907.60 1,907.76 258.5K
13:11 1,907.75 1,907.76 1,907.60 1,907.76 220.9K
13:12 1,907.83 1,907.92 1,907.70 1,907.70 272.9K
13:13 1,907.63 1,907.83 1,907.63 1,907.66 184.8K
13:14 1,907.69 1,907.69 1,907.43 1,907.43 152.7K
13:15 1,907.41 1,907.43 1,907.31 1,907.43 106.5K
13:16 1,907.58 1,907.88 1,907.58 1,907.79 208.4K
13:17 1,907.84 1,907.95 1,907.84 1,907.95 181.5K
13:18 1,907.81 1,907.92 1,907.81 1,907.92 214.1K
13:19 1,907.91 1,907.96 1,907.91 1,907.96 117.0K
13:20 1,907.96 1,908.05 1,907.96 1,907.99 172.4K
13:21 1,908.14 1,908.71 1,908.14 1,908.71 285.9K
13:22 1,908.77 1,908.83 1,908.66 1,908.83 193.2K
13:23 1,908.86 1,908.97 1,908.84 1,908.97 208.4K
13:24 1,908.96 1,909.06 1,908.96 1,909.06 190.7K
13:25 1,909.17 1,909.18 1,909.11 1,909.18 245.4K
13:26 1,909.22 1,909.37 1,909.22 1,909.37 182.9K
13:27 1,909.38 1,909.38 1,909.29 1,909.29 120.8K
13:28 1,909.09 1,909.16 1,908.95 1,908.95 175.3K
13:29 1,908.90 1,908.90 1,908.73 1,908.77 153.9K
13:30 1,908.92 1,908.97 1,908.86 1,908.86 194.5K
13:31 1,908.83 1,908.83 1,908.50 1,908.50 375.9K
13:32 1,908.45 1,908.45 1,908.07 1,908.07 194.5K
13:33 1,908.07 1,908.07 1,907.85 1,907.85 157.4K
13:34 1,907.97 1,908.16 1,907.97 1,908.16 125.9K
13:35 1,908.05 1,908.32 1,908.05 1,908.30 135.7K
13:36 1,908.41 1,908.41 1,908.13 1,908.13 151.9K
13:37 1,908.06 1,908.10 1,907.98 1,908.10 219.5K
13:38 1,907.99 1,908.14 1,907.99 1,908.09 203.8K
13:39 1,908.22 1,908.26 1,908.22 1,908.24 276.4K
13:40 1,908.20 1,908.20 1,908.10 1,908.10 136.9K
13:41 1,908.04 1,908.04 1,907.89 1,907.94 126.5K
13:42 1,908.11 1,908.23 1,908.11 1,908.23 243.4K
13:43 1,908.37 1,908.58 1,908.37 1,908.47 236.3K
13:44 1,908.50 1,909.15 1,908.50 1,909.15 198.0K
13:45 1,909.06 1,909.11 1,909.04 1,909.07 162.1K
13:46 1,908.94 1,909.15 1,908.94 1,909.15 204.5K
13:47 1,909.27 1,909.27 1,908.92 1,909.06 251.2K
13:48 1,909.16 1,909.50 1,909.16 1,909.50 171.0K
13:49 1,909.60 1,909.63 1,909.51 1,909.63 178.3K
13:50 1,909.74 1,909.76 1,909.71 1,909.76 208.8K
13:51 1,909.79 1,909.79 1,909.38 1,909.38 273.0K
13:52 1,909.42 1,909.46 1,909.30 1,909.41 279.7K
13:53 1,909.37 1,909.37 1,909.27 1,909.27 293.5K
13:54 1,909.30 1,909.40 1,909.30 1,909.40 193.7K
13:55 1,909.31 1,909.31 1,909.04 1,909.04 212.7K
13:56 1,908.79 1,908.79 1,908.55 1,908.57 226.9K
13:57 1,908.65 1,908.90 1,908.65 1,908.90 428.8K
13:58 1,909.06 1,909.10 1,908.71 1,908.71 223.3K
13:59 1,908.96 1,909.06 1,908.96 1,909.02 165.0K
14:00 1,909.11 1,909.20 1,909.08 1,909.08 136.9K
14:01 1,909.13 1,909.30 1,909.13 1,909.30 182.5K
14:02 1,909.59 1,909.59 1,909.44 1,909.44 212.6K
14:03 1,909.40 1,909.69 1,909.40 1,909.69 349.6K
14:04 1,909.92 1,910.11 1,909.92 1,910.11 248.5K
14:05 1,910.12 1,910.12 1,909.94 1,909.94 178.4K
14:06 1,909.86 1,910.04 1,909.86 1,910.04 177.0K
14:07 1,910.20 1,910.52 1,910.20 1,910.52 236.8K
14:08 1,910.77 1,910.89 1,910.77 1,910.89 229.2K
14:09 1,910.77 1,910.79 1,910.71 1,910.76 314.4K
14:10 1,910.94 1,911.16 1,910.94 1,911.13 191.0K
14:11 1,911.10 1,911.10 1,910.88 1,910.98 211.5K
14:12 1,910.78 1,910.78 1,910.39 1,910.39 262.7K
14:13 1,910.42 1,910.50 1,910.42 1,910.50 105.2K
14:14 1,910.42 1,910.42 1,910.36 1,910.40 239.7K
14:15 1,910.56 1,910.56 1,910.48 1,910.51 174.6K
14:16 1,910.52 1,911.02 1,910.52 1,911.02 202.3K
14:17 1,911.11 1,911.13 1,911.08 1,911.08 169.4K
14:18 1,911.14 1,911.22 1,911.10 1,911.17 174.3K
14:19 1,911.27 1,911.44 1,911.22 1,911.22 255.9K
14:20 1,911.16 1,911.16 1,910.92 1,910.92 151.7K
14:21 1,910.96 1,911.04 1,910.96 1,911.02 156.3K
14:22 1,911.04 1,911.24 1,911.04 1,911.24 149.6K
14:23 1,911.25 1,911.57 1,911.25 1,911.57 156.4K
14:24 1,911.65 1,911.84 1,911.65 1,911.84 186.2K
14:25 1,911.86 1,911.95 1,911.85 1,911.95 396.2K
14:26 1,911.70 1,911.73 1,911.57 1,911.57 172.1K
14:27 1,911.60 1,911.60 1,911.34 1,911.53 197.4K
14:28 1,911.49 1,911.50 1,911.38 1,911.38 202.5K
14:29 1,911.42 1,911.45 1,911.31 1,911.34 164.8K
14:30 1,911.13 1,911.25 1,911.13 1,911.25 354.5K
14:31 1,911.31 1,911.47 1,911.31 1,911.35 200.5K
14:32 1,911.36 1,911.36 1,911.26 1,911.26 202.7K
14:33 1,911.31 1,911.36 1,911.23 1,911.23 197.3K
14:34 1,911.17 1,911.17 1,911.09 1,911.15 175.8K
14:35 1,911.30 1,911.35 1,910.96 1,910.96 183.3K
14:36 1,910.92 1,910.92 1,910.81 1,910.81 257.7K
14:37 1,910.86 1,911.19 1,910.86 1,911.19 167.5K
14:38 1,911.27 1,911.41 1,911.27 1,911.41 1,151.8K
14:39 1,911.50 1,911.59 1,911.47 1,911.59 160.5K
14:40 1,911.59 1,911.59 1,911.58 1,911.58 164.7K
14:41 1,911.62 1,911.62 1,911.57 1,911.62 118.5K
14:42 1,911.66 1,911.67 1,911.58 1,911.58 180.8K
14:43 1,911.64 1,911.64 1,911.49 1,911.49 119.4K
14:44 1,911.42 1,911.53 1,911.42 1,911.53 190.7K
14:45 1,911.58 1,911.71 1,911.58 1,911.71 173.9K
14:46 1,911.84 1,911.84 1,911.58 1,911.58 257.5K
14:47 1,911.48 1,911.70 1,911.47 1,911.70 261.1K
14:48 1,911.87 1,912.07 1,911.87 1,912.06 197.0K
14:49 1,912.12 1,912.12 1,911.65 1,911.81 218.5K
14:50 1,911.90 1,911.92 1,911.85 1,911.92 209.1K
14:51 1,911.77 1,911.90 1,911.77 1,911.88 232.4K
14:52 1,911.68 1,911.82 1,911.62 1,911.62 189.4K
14:53 1,911.70 1,911.70 1,911.53 1,911.55 225.4K
14:54 1,911.55 1,911.65 1,911.55 1,911.65 147.1K
14:55 1,911.59 1,911.62 1,911.55 1,911.62 195.6K
14:56 1,911.68 1,911.75 1,911.64 1,911.75 186.7K
14:57 1,911.79 1,912.10 1,911.75 1,912.10 181.2K
14:58 1,912.09 1,912.09 1,911.93 1,911.93 167.6K
14:59 1,911.87 1,911.94 1,911.87 1,911.93 277.4K
15:00 1,911.95 1,912.20 1,911.95 1,912.20 271.7K
15:01 1,912.36 1,912.61 1,912.36 1,912.47 370.9K
15:02 1,912.31 1,912.41 1,912.31 1,912.37 167.7K
15:03 1,912.51 1,912.52 1,912.49 1,912.49 182.0K
15:04 1,912.43 1,912.43 1,912.25 1,912.25 403.5K
15:05 1,912.21 1,912.21 1,911.97 1,911.97 184.0K
15:06 1,911.93 1,911.94 1,911.87 1,911.87 278.1K
15:07 1,911.73 1,911.73 1,911.47 1,911.47 207.2K
15:08 1,911.39 1,911.56 1,911.39 1,911.47 285.2K
15:09 1,911.40 1,911.40 1,911.37 1,911.37 351.5K
15:10 1,911.43 1,911.43 1,911.28 1,911.28 195.8K
15:11 1,911.34 1,911.34 1,911.17 1,911.17 232.4K
15:12 1,911.19 1,911.19 1,911.02 1,911.02 280.8K
15:13 1,911.03 1,911.09 1,910.96 1,910.96 235.7K
15:14 1,910.93 1,911.03 1,910.81 1,910.81 257.9K
15:15 1,910.68 1,910.83 1,910.68 1,910.83 250.2K
15:16 1,910.86 1,910.91 1,910.86 1,910.88 272.6K
15:17 1,910.95 1,911.16 1,910.95 1,911.07 200.2K
15:18 1,911.22 1,911.22 1,911.16 1,911.18 181.2K
15:19 1,911.24 1,911.24 1,910.96 1,910.96 255.2K
15:20 1,910.93 1,910.93 1,910.48 1,910.48 386.5K
15:21 1,910.69 1,910.69 1,910.64 1,910.64 287.4K
15:22 1,910.57 1,910.57 1,909.76 1,909.76 375.2K
15:23 1,909.72 1,909.82 1,909.72 1,909.74 168.2K
15:24 1,909.66 1,909.66 1,909.57 1,909.58 309.8K
15:25 1,909.73 1,909.74 1,909.67 1,909.74 391.2K
15:26 1,909.86 1,909.99 1,909.86 1,909.96 452.8K
15:27 1,909.90 1,910.20 1,909.90 1,910.14 338.2K
15:28 1,909.90 1,909.98 1,909.90 1,909.98 283.0K
15:29 1,909.83 1,910.34 1,909.81 1,910.34 301.7K
15:30 1,910.48 1,910.53 1,910.34 1,910.34 493.3K
15:31 1,910.44 1,910.44 1,910.25 1,910.30 349.4K
15:32 1,910.16 1,910.40 1,910.16 1,910.29 284.3K
15:33 1,910.33 1,910.85 1,910.33 1,910.85 379.2K
15:34 1,910.85 1,910.85 1,910.62 1,910.68 328.4K
15:35 1,910.79 1,910.92 1,910.64 1,910.92 382.5K
15:36 1,910.89 1,911.06 1,910.89 1,911.01 333.1K
15:37 1,910.96 1,911.00 1,910.93 1,910.93 445.9K
15:38 1,910.84 1,911.09 1,910.84 1,910.98 394.7K
15:39 1,910.75 1,910.86 1,910.71 1,910.71 440.4K
15:40 1,910.80 1,910.98 1,910.80 1,910.98 367.9K
15:41 1,910.92 1,910.96 1,910.74 1,910.74 430.2K
15:42 1,910.68 1,910.84 1,910.68 1,910.84 389.2K
15:43 1,910.62 1,910.62 1,910.36 1,910.36 464.1K
15:44 1,910.33 1,910.50 1,910.33 1,910.46 326.3K
15:45 1,910.50 1,910.76 1,910.50 1,910.76 379.0K
15:46 1,910.80 1,910.88 1,910.80 1,910.88 385.1K
15:47 1,910.79 1,910.79 1,910.62 1,910.79 622.4K
15:48 1,910.80 1,911.13 1,910.80 1,911.13 665.7K
15:49 1,911.18 1,911.52 1,911.18 1,911.52 607.7K
15:50 1,912.42 1,912.58 1,912.42 1,912.58 1,414.0K
15:51 1,912.62 1,913.13 1,912.62 1,913.13 763.8K
15:52 1,913.26 1,913.29 1,913.12 1,913.29 693.2K
15:53 1,913.48 1,913.48 1,913.29 1,913.36 883.0K
15:54 1,913.31 1,913.55 1,913.31 1,913.33 886.1K
15:55 1,913.26 1,913.43 1,913.09 1,913.09 1,206.0K
15:56 1,913.54 1,914.04 1,913.54 1,914.04 1,435.0K
15:57 1,913.99 1,913.99 1,913.66 1,913.79 1,302.2K
15:58 1,913.64 1,913.67 1,913.60 1,913.62 1,939.2K
15:59 1,913.48 1,913.79 1,913.48 1,913.74 2,512.7K
16:00 1,913.75 1,913.75 1,913.75 1,913.75 34,940.8K
16:01 1,913.75 1,913.75 1,913.75 1,913.75 315.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1,907.42 1,915.49 1,905.77 1,912.74 143.5M
2025-09-25 1,888.06 1,904.14 1,887.56 1,902.88 149.4M
2025-09-24 1,913.06 1,923.73 1,895.48 1,895.48 145.0M
2025-09-23 1,919.10 1,924.52 1,903.78 1,904.66 146.7M
2025-09-22 1,895.66 1,914.04 1,889.35 1,913.75 152.4M
2025-09-19 1,875.65 1,889.84 1,867.89 1,887.47 437.8M
2025-09-18 1,863.43 1,868.78 1,859.90 1,866.32 102.9M
2025-09-17 1,858.32 1,873.78 1,852.18 1,859.70 121.8M
2025-09-16 1,880.73 1,880.73 1,861.54 1,863.67 142.0M
2025-09-15 1,868.23 1,880.83 1,865.67 1,878.74 142.5M
2025-09-12 1,874.63 1,876.55 1,864.69 1,866.32 103.4M
2025-09-11 1,858.59 1,872.50 1,855.00 1,872.17 118.4M
2025-09-10 1,845.18 1,859.88 1,845.18 1,859.45 123.4M
2025-09-09 1,842.27 1,849.09 1,837.48 1,840.90 114.1M
2025-09-08 1,842.36 1,843.10 1,832.08 1,838.58 111.8M
2025-09-05 1,833.42 1,841.99 1,823.64 1,837.49 108.3M
2025-09-04 1,806.20 1,818.94 1,804.40 1,818.77 91.7M
2025-09-03 1,805.69 1,813.37 1,803.46 1,809.96 108.7M
2025-09-02 1,788.62 1,800.87 1,776.65 1,800.61 110.6M
2025-08-29 1,784.73 1,791.36 1,778.34 1,789.92 99.1M
2025-08-28 1,784.02 1,788.36 1,776.80 1,786.03 88.2M
2025-08-27 1,778.10 1,782.36 1,773.82 1,781.78 103.9M
2025-08-26 1,774.84 1,783.67 1,774.67 1,780.56 184.0M
2025-08-25 1,785.28 1,785.28 1,773.04 1,774.60 90.6M
2025-08-22 1,763.55 1,787.58 1,762.76 1,784.56 127.6M
2025-08-21 1,742.61 1,763.21 1,742.33 1,762.21 84.0M
2025-08-20 1,740.53 1,744.55 1,735.57 1,741.71 92.4M
2025-08-19 1,762.29 1,762.29 1,739.14 1,740.15 92.9M
2025-08-18 1,754.84 1,760.60 1,751.33 1,760.53 87.6M
2025-08-15 1,752.83 1,756.94 1,748.66 1,756.31 92.6M
2025-08-14 1,745.01 1,754.02 1,744.38 1,752.29 108.4M
2025-08-13 1,757.99 1,761.55 1,750.22 1,755.63 120.7M
2025-08-12 1,736.28 1,752.27 1,736.28 1,752.03 101.1M
2025-08-11 1,724.83 1,735.42 1,723.08 1,732.11 91.0M
2025-08-08 1,735.31 1,741.33 1,731.24 1,732.57 111.6M
2025-08-07 1,735.13 1,739.58 1,725.41 1,730.74 103.9M
2025-08-06 1,724.74 1,726.19 1,717.37 1,723.53 109.5M
2025-08-05 1,706.42 1,723.13 1,706.42 1,721.42 122.4M
2025-08-01 1,694.06 1,694.06 1,676.46 1,687.83 107.4M
2025-07-31 1,708.68 1,712.42 1,697.61 1,698.60 113.8M
2025-07-30 1,721.08 1,727.06 1,700.48 1,706.96 109.7M
2025-07-29 1,712.64 1,723.99 1,711.46 1,722.76 100.7M
2025-07-28 1,708.36 1,708.36 1,698.42 1,705.05 103.3M
2025-07-25 1,704.93 1,711.26 1,700.61 1,710.35 85.3M
2025-07-24 1,707.26 1,712.11 1,700.15 1,705.57 113.0M
2025-07-23 1,703.69 1,713.86 1,703.69 1,709.61 104.8M
2025-07-22 1,699.30 1,705.18 1,693.81 1,701.15 108.5M
2025-07-21 1,698.42 1,708.03 1,696.98 1,698.94 104.2M
2025-07-18 1,696.50 1,696.50 1,687.71 1,693.91 95.1M
2025-07-17 1,685.48 1,695.49 1,682.70 1,692.29 100.9M
2025-07-16 1,695.73 1,696.06 1,678.33 1,688.22 102.6M
2025-07-15 1,701.02 1,701.18 1,687.71 1,692.05 103.4M
2025-07-14 1,690.37 1,698.52 1,690.06 1,696.64 104.2M
2025-07-11 1,685.14 1,690.66 1,678.44 1,689.44 102.9M
2025-07-10 1,681.42 1,686.62 1,672.77 1,685.71 110.8M
2025-07-09 1,674.90 1,683.14 1,672.40 1,679.34 104.8M
2025-07-08 1,683.36 1,684.82 1,667.92 1,672.95 151.2M
2025-07-07 1,675.33 1,681.03 1,669.87 1,680.15 107.8M
2025-07-04 1,674.40 1,680.39 1,673.27 1,678.51 35.6M
2025-07-03 1,667.22 1,677.63 1,667.15 1,675.37 76.1M
2025-07-02 1,665.58 1,669.80 1,661.44 1,669.20 124.2M
2025-06-30 1,652.18 1,666.00 1,648.84 1,665.52 110.8M
2025-06-27 1,652.70 1,659.80 1,642.93 1,650.63 131.4M
2025-06-26 1,651.83 1,659.03 1,648.56 1,659.03 104.4M
2025-06-25 1,651.61 1,652.79 1,643.83 1,647.90 103.7M
2025-06-24 1,643.31 1,653.89 1,638.84 1,649.71 114.6M
2025-06-23 1,645.27 1,656.64 1,644.64 1,650.35 127.3M
2025-06-20 1,651.90 1,654.93 1,642.12 1,645.18 252.5M
2025-06-19 1,645.88 1,648.85 1,645.46 1,647.28 45.6M
2025-06-18 1,645.01 1,653.91 1,644.47 1,647.29 124.4M
2025-06-17 1,643.19 1,646.12 1,640.03 1,644.40 112.2M
2025-06-16 1,638.87 1,646.43 1,638.61 1,642.72 130.6M
2025-06-13 1,641.61 1,642.11 1,632.91 1,637.57 158.7M
2025-06-12 1,624.64 1,639.26 1,621.21 1,638.54 125.8M
2025-06-11 1,626.28 1,629.95 1,623.35 1,626.66 129.2M
2025-06-10 1,622.51 1,628.23 1,614.13 1,621.82 112.3M
2025-06-09 1,617.95 1,625.28 1,615.08 1,621.00 115.1M
2025-06-06 1,622.14 1,625.40 1,610.44 1,614.89 121.7M
2025-06-05 1,611.63 1,619.70 1,611.63 1,614.99 128.3M
2025-06-04 1,611.74 1,612.18 1,603.61 1,607.32 109.5M
2025-06-03 1,595.46 1,609.06 1,591.87 1,608.64 119.1M
2025-06-02 1,584.85 1,596.48 1,584.85 1,593.86 135.0M
2025-05-30 1,578.60 1,582.99 1,568.43 1,579.42 258.2M
2025-05-29 1,596.19 1,596.19 1,583.82 1,583.82 95.8M
2025-05-28 1,591.41 1,593.45 1,586.84 1,589.59 113.0M
2025-05-27 1,581.32 1,591.30 1,579.46 1,587.39 127.4M
2025-05-26 1,568.32 1,584.72 1,567.73 1,581.96 62.7M
2025-05-23 1,551.47 1,566.91 1,551.26 1,566.30 106.7M
2025-05-22 1,554.64 1,560.72 1,548.91 1,555.11 107.8M
2025-05-21 1,564.12 1,569.33 1,556.53 1,558.85 127.3M
2025-05-20 1,551.78 1,565.60 1,550.21 1,562.87 133.5M
2025-05-16 1,535.77 1,550.79 1,534.73 1,550.28 125.8M
2025-05-15 1,528.11 1,545.66 1,527.06 1,542.56 121.3M
2025-05-14 1,528.70 1,530.50 1,523.62 1,529.52 120.9M
2025-05-13 1,528.70 1,537.81 1,526.69 1,533.88 133.5M
2025-05-12 1,535.14 1,538.24 1,519.68 1,522.27 234.4M
2025-05-09 1,516.42 1,521.96 1,509.60 1,521.96 137.3M
2025-05-08 1,506.93 1,512.93 1,500.50 1,509.14 130.4M
2025-05-07 1,488.13 1,499.15 1,488.13 1,499.15 126.0M
2025-05-06 1,476.84 1,493.01 1,473.28 1,492.17 120.6M
2025-05-05 1,482.79 1,482.79 1,470.10 1,474.87 92.4M
2025-05-02 1,480.36 1,483.45 1,467.45 1,478.62 107.4M
2025-05-01 1,469.51 1,472.54 1,461.77 1,464.96 111.0M
2025-04-30 1,462.73 1,472.84 1,453.14 1,472.84 126.9M
2025-04-29 1,469.41 1,477.66 1,467.94 1,474.05 82.2M
2025-04-28 1,471.23 1,477.35 1,466.15 1,475.19 100.8M
2025-04-25 1,465.48 1,473.81 1,465.34 1,472.18 84.1M
2025-04-24 1,464.12 1,482.40 1,464.12 1,476.77 107.2M
2025-04-23 1,452.43 1,465.77 1,452.43 1,457.57 124.0M
2025-04-22 1,452.79 1,457.63 1,442.24 1,444.11 106.8M
2025-04-21 1,453.03 1,453.68 1,425.56 1,438.74 94.9M
2025-04-17 1,452.41 1,461.28 1,446.52 1,453.53 116.2M
2025-04-16 1,445.76 1,456.95 1,441.46 1,451.10 125.4M
2025-04-15 1,429.62 1,443.74 1,429.62 1,441.79 118.6M
2025-04-14 1,419.19 1,432.72 1,416.45 1,428.53 118.1M
2025-04-11 1,381.24 1,412.51 1,381.00 1,406.65 139.3M
2025-04-10 1,399.51 1,399.51 1,357.66 1,373.01 146.9M
2025-04-09 1,318.79 1,419.71 1,314.17 1,412.49 228.0M
2025-04-08 1,384.28 1,384.28 1,310.74 1,321.54 163.6M
2025-04-07 1,335.21 1,385.81 1,304.51 1,346.80 188.6M
2025-04-04 1,418.58 1,418.58 1,349.32 1,364.58 224.7M
2025-04-03 1,459.25 1,475.86 1,447.65 1,448.33 157.4M
2025-04-02 1,487.21 1,509.38 1,485.53 1,509.22 93.5M
2025-04-01 1,480.07 1,498.04 1,479.40 1,495.21 107.9M
2025-03-31 1,473.52 1,492.92 1,461.26 1,487.72 124.1M
2025-03-28 1,502.54 1,503.04 1,480.81 1,484.14 120.6M
2025-03-27 1,501.16 1,510.05 1,492.20 1,504.38 99.1M
2025-03-26 1,517.81 1,522.57 1,500.27 1,501.95 96.9M
2025-03-25 1,515.31 1,521.43 1,514.24 1,514.85 109.0M
2025-03-24 1,505.98 1,513.91 1,505.66 1,509.34 115.0M
2025-03-21 1,495.69 1,496.74 1,483.52 1,495.21 215.5M
2025-03-20 1,491.16 1,507.71 1,488.94 1,502.89 109.0M
2025-03-19 1,481.88 1,500.34 1,480.01 1,498.44 114.0M
2025-03-18 1,486.28 1,486.28 1,478.00 1,480.52 116.4M
2025-03-17 1,465.21 1,483.63 1,465.21 1,482.85 148.5M
2025-03-14 1,455.98 1,466.27 1,452.40 1,463.91 123.8M
2025-03-13 1,449.37 1,459.38 1,439.20 1,445.24 150.1M
2025-03-12 1,445.78 1,457.15 1,440.35 1,451.81 142.6M
2025-03-11 1,425.93 1,441.75 1,425.93 1,436.19 179.6M
2025-03-10 1,443.85 1,443.85 1,415.08 1,424.14 224.0M
2025-03-07 1,446.90 1,466.93 1,440.78 1,457.57 133.0M
2025-03-06 1,457.03 1,462.21 1,439.38 1,446.65 137.0M
2025-03-05 1,441.66 1,470.19 1,441.66 1,469.43 146.5M
2025-03-04 1,446.48 1,456.29 1,421.94 1,442.73 169.7M
2025-03-03 1,491.93 1,497.76 1,451.37 1,457.07 158.5M
2025-02-28 1,470.78 1,486.98 1,468.06 1,486.84 232.6M
2025-02-27 1,501.05 1,503.82 1,479.24 1,479.34 144.9M
2025-02-26 1,488.61 1,506.47 1,488.28 1,497.54 124.8M
2025-02-25 1,485.83 1,493.22 1,471.39 1,483.86 146.3M
2025-02-24 1,487.65 1,493.63 1,472.03 1,486.75 123.8M
2025-02-21 1,516.52 1,516.52 1,483.35 1,484.93 138.7M
2025-02-20 1,520.63 1,524.59 1,512.27 1,516.55 129.3M
2025-02-19 1,521.89 1,523.65 1,514.30 1,522.73 109.7M
2025-02-18 1,519.28 1,524.25 1,513.75 1,521.51 126.0M
2025-02-14 1,525.58 1,526.05 1,511.71 1,512.59 98.8M
2025-02-13 1,522.00 1,524.72 1,514.62 1,519.11 94.3M
2025-02-12 1,509.14 1,522.41 1,507.99 1,517.08 100.1M
2025-02-11 1,520.26 1,523.14 1,514.50 1,514.50 102.3M
2025-02-10 1,523.90 1,530.90 1,523.90 1,527.02 121.9M
2025-02-07 1,520.66 1,525.11 1,510.80 1,514.16 110.6M
2025-02-06 1,522.31 1,523.49 1,507.56 1,514.67 108.2M
2025-02-05 1,507.13 1,521.71 1,507.13 1,521.71 119.9M
2025-02-04 1,486.59 1,505.96 1,483.43 1,501.47 112.7M
2025-02-03 1,451.77 1,491.86 1,445.66 1,481.14 138.8M
2025-01-31 1,513.70 1,516.48 1,494.20 1,494.49 123.1M
2025-01-30 1,504.42 1,516.18 1,504.22 1,512.05 103.6M
2025-01-29 1,483.29 1,493.11 1,481.10 1,490.01 97.2M
2025-01-28 1,487.84 1,488.55 1,475.24 1,483.91 99.1M
2025-01-27 1,504.58 1,504.58 1,482.64 1,484.78 118.8M
2025-01-24 1,524.87 1,528.83 1,522.18 1,523.96 89.2M
2025-01-23 1,515.49 1,523.82 1,515.49 1,521.57 108.8M
2025-01-22 1,516.15 1,524.47 1,511.52 1,520.03 97.5M
2025-01-21 1,509.46 1,514.71 1,504.93 1,513.28 107.2M
2025-01-20 1,500.17 1,513.52 1,500.17 1,513.52 48.3M
2025-01-17 1,493.33 1,502.17 1,491.78 1,500.70 100.5M
2025-01-16 1,495.29 1,496.93 1,490.77 1,491.22 111.9M
2025-01-15 1,499.26 1,501.91 1,488.64 1,492.01 106.1M
2025-01-14 1,479.30 1,488.10 1,479.30 1,485.85 101.5M
2025-01-13 1,488.06 1,488.06 1,474.99 1,476.21 111.4M
2025-01-10 1,507.53 1,508.08 1,494.51 1,499.64 118.6M
2025-01-09 1,500.93 1,506.99 1,500.93 1,506.40 46.1M
2025-01-08 1,499.14 1,501.96 1,491.72 1,501.22 105.3M
2025-01-07 1,512.26 1,517.52 1,496.46 1,501.05 105.0M
2025-01-06 1,518.56 1,521.83 1,505.58 1,506.04 99.2M
2025-01-03 1,507.19 1,513.14 1,506.36 1,511.82 83.9M
2025-01-02 1,499.11 1,510.68 1,497.22 1,504.29 96.3M