S

GSPXESG
🏛️ Kanada →
27,843.96
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 27,605.19 27,606.96 27,594.89 27,606.96 2,191.9K
09:31 27,603.57 27,611.30 27,603.57 27,611.30 740.3K
09:32 27,611.66 27,624.88 27,611.30 27,624.88 575.5K
09:33 27,628.38 27,638.56 27,628.38 27,638.56 326.9K
09:34 27,653.65 27,653.65 27,647.47 27,650.02 230.7K
09:35 27,649.63 27,663.05 27,646.39 27,659.71 529.4K
09:36 27,663.57 27,669.59 27,661.56 27,669.59 261.2K
09:37 27,663.86 27,665.39 27,663.01 27,665.39 271.5K
09:38 27,663.27 27,679.04 27,663.27 27,677.76 624.1K
09:39 27,666.56 27,678.35 27,666.56 27,671.89 389.6K
09:40 27,670.23 27,671.34 27,661.98 27,661.98 417.4K
09:41 27,658.98 27,658.98 27,650.25 27,656.36 380.0K
09:42 27,666.02 27,666.02 27,657.19 27,657.19 369.4K
09:43 27,654.38 27,656.60 27,645.91 27,645.91 262.4K
09:44 27,643.69 27,650.43 27,643.69 27,648.97 267.7K
09:45 27,642.64 27,656.00 27,642.64 27,656.00 422.1K
09:46 27,652.58 27,652.58 27,640.04 27,640.88 307.5K
09:47 27,637.33 27,648.17 27,637.33 27,647.76 229.6K
09:48 27,647.48 27,656.25 27,646.64 27,656.25 231.9K
09:49 27,661.43 27,663.73 27,657.34 27,658.24 314.9K
09:50 27,659.36 27,672.49 27,659.36 27,667.58 263.0K
09:51 27,654.13 27,669.69 27,654.13 27,662.38 307.7K
09:52 27,660.61 27,660.61 27,639.28 27,639.28 311.0K
09:53 27,638.26 27,645.93 27,638.26 27,641.81 254.9K
09:54 27,640.99 27,640.99 27,629.30 27,629.30 251.0K
09:55 27,635.79 27,644.76 27,632.29 27,644.76 182.6K
09:56 27,635.63 27,635.63 27,619.46 27,619.46 348.5K
09:57 27,621.44 27,624.14 27,621.44 27,623.73 319.2K
09:58 27,622.87 27,622.87 27,615.63 27,615.63 264.4K
09:59 27,611.32 27,627.32 27,611.32 27,627.32 242.6K
10:00 27,643.58 27,646.15 27,632.91 27,632.91 361.4K
10:01 27,639.11 27,657.47 27,639.11 27,657.47 195.9K
10:02 27,663.15 27,668.77 27,663.15 27,665.91 231.7K
10:03 27,660.79 27,664.30 27,660.79 27,663.82 229.7K
10:04 27,666.40 27,679.19 27,666.40 27,679.19 156.9K
10:05 27,681.14 27,684.82 27,681.14 27,683.69 205.1K
10:06 27,690.51 27,698.58 27,690.51 27,698.58 219.5K
10:07 27,695.24 27,698.67 27,690.04 27,690.04 152.8K
10:08 27,690.03 27,690.85 27,680.98 27,680.98 196.9K
10:09 27,683.28 27,683.30 27,682.52 27,682.68 235.5K
10:10 27,686.53 27,686.53 27,682.42 27,685.35 261.3K
10:11 27,687.02 27,690.63 27,687.02 27,690.63 188.2K
10:12 27,688.87 27,688.87 27,680.36 27,683.49 153.0K
10:13 27,681.76 27,685.85 27,681.76 27,683.57 145.4K
10:14 27,688.62 27,689.28 27,685.96 27,689.28 161.8K
10:15 27,690.69 27,693.31 27,689.46 27,689.46 285.2K
10:16 27,686.14 27,686.23 27,679.41 27,686.23 214.2K
10:17 27,687.91 27,694.92 27,687.91 27,694.76 151.0K
10:18 27,696.77 27,702.17 27,696.77 27,702.10 216.0K
10:19 27,704.97 27,705.36 27,703.02 27,705.23 168.4K
10:20 27,707.87 27,715.68 27,707.87 27,715.68 222.7K
10:21 27,718.13 27,722.40 27,718.13 27,720.39 272.2K
10:22 27,718.45 27,718.45 27,709.11 27,709.89 171.4K
10:23 27,713.83 27,716.91 27,713.83 27,716.91 344.5K
10:24 27,716.77 27,719.20 27,716.20 27,719.20 257.9K
10:25 27,718.42 27,721.97 27,716.78 27,721.97 152.9K
10:26 27,718.75 27,719.73 27,711.87 27,711.87 166.3K
10:27 27,711.88 27,715.39 27,705.44 27,705.44 187.7K
10:28 27,713.57 27,713.57 27,707.64 27,707.64 163.9K
10:29 27,706.08 27,712.79 27,706.08 27,711.49 140.6K
10:30 27,711.82 27,713.91 27,711.34 27,711.50 188.9K
10:31 27,711.39 27,711.98 27,708.60 27,708.60 189.8K
10:32 27,709.63 27,714.08 27,709.63 27,712.14 175.2K
10:33 27,711.55 27,713.00 27,708.79 27,708.92 176.9K
10:34 27,712.95 27,717.49 27,712.95 27,717.49 179.7K
10:35 27,717.47 27,717.47 27,712.77 27,715.00 167.5K
10:36 27,712.59 27,712.59 27,703.93 27,704.99 250.7K
10:37 27,703.93 27,703.93 27,698.47 27,699.00 196.1K
10:38 27,698.68 27,704.59 27,698.68 27,704.59 170.6K
10:39 27,707.26 27,716.91 27,707.26 27,716.91 163.7K
10:40 27,714.36 27,714.36 27,706.38 27,706.38 194.1K
10:41 27,703.04 27,703.97 27,701.98 27,703.97 108.0K
10:42 27,708.90 27,708.91 27,705.10 27,705.10 212.6K
10:43 27,703.70 27,703.70 27,701.06 27,701.25 230.0K
10:44 27,700.37 27,703.23 27,700.37 27,702.40 152.8K
10:45 27,700.83 27,700.83 27,696.14 27,698.51 208.3K
10:46 27,699.98 27,700.56 27,697.39 27,698.07 172.8K
10:47 27,697.29 27,705.82 27,696.79 27,705.82 204.3K
10:48 27,707.06 27,709.07 27,706.82 27,709.07 164.2K
10:49 27,709.38 27,717.51 27,709.38 27,717.51 225.2K
10:50 27,717.13 27,717.13 27,705.26 27,705.26 196.5K
10:51 27,702.34 27,703.75 27,700.07 27,703.75 173.3K
10:52 27,703.13 27,704.41 27,700.78 27,700.78 230.3K
10:53 27,704.43 27,706.63 27,703.38 27,703.38 110.7K
10:54 27,703.29 27,703.29 27,699.32 27,699.32 99.8K
10:55 27,702.33 27,708.38 27,702.33 27,708.38 150.2K
10:56 27,711.53 27,712.68 27,711.36 27,711.67 120.3K
10:57 27,708.46 27,711.86 27,708.46 27,711.55 108.3K
10:58 27,714.40 27,714.40 27,706.39 27,706.39 101.7K
10:59 27,705.86 27,705.86 27,699.91 27,700.89 124.4K
11:00 27,702.97 27,702.97 27,691.39 27,691.39 141.7K
11:01 27,691.26 27,693.65 27,688.46 27,688.46 161.8K
11:02 27,686.92 27,688.63 27,686.92 27,687.57 143.1K
11:03 27,684.10 27,684.10 27,675.68 27,679.09 221.2K
11:04 27,677.49 27,677.49 27,672.35 27,672.35 205.3K
11:05 27,671.01 27,677.27 27,671.01 27,674.84 198.6K
11:06 27,674.95 27,674.95 27,671.08 27,671.08 152.0K
11:07 27,672.69 27,672.69 27,668.49 27,668.49 159.7K
11:08 27,665.28 27,667.56 27,664.47 27,667.35 173.2K
11:09 27,671.98 27,677.26 27,671.98 27,677.26 119.7K
11:10 27,678.70 27,683.10 27,677.49 27,683.10 246.9K
11:11 27,678.41 27,685.32 27,678.41 27,685.32 204.7K
11:12 27,684.80 27,686.20 27,680.59 27,686.20 144.1K
11:13 27,687.74 27,690.72 27,687.74 27,690.72 143.1K
11:14 27,693.12 27,701.15 27,693.12 27,701.15 174.1K
11:15 27,701.81 27,705.71 27,701.81 27,705.55 137.4K
11:16 27,708.66 27,709.15 27,706.21 27,706.21 147.2K
11:17 27,706.63 27,715.68 27,706.63 27,715.68 126.8K
11:18 27,716.58 27,716.58 27,711.02 27,711.02 139.0K
11:19 27,708.70 27,708.70 27,707.87 27,707.87 123.1K
11:20 27,707.83 27,709.07 27,706.34 27,707.93 155.4K
11:21 27,707.91 27,707.91 27,699.41 27,699.41 132.9K
11:22 27,697.94 27,697.94 27,695.15 27,695.15 147.8K
11:23 27,690.85 27,693.95 27,690.85 27,693.78 135.9K
11:24 27,695.28 27,695.63 27,694.50 27,694.50 152.2K
11:25 27,691.22 27,692.95 27,691.22 27,691.40 176.0K
11:26 27,690.30 27,692.25 27,688.54 27,688.54 232.6K
11:27 27,689.40 27,689.40 27,684.19 27,684.19 157.6K
11:28 27,685.17 27,685.76 27,681.74 27,685.76 209.6K
11:29 27,685.99 27,688.63 27,685.99 27,687.81 130.0K
11:30 27,689.57 27,697.36 27,689.57 27,697.36 134.0K
11:31 27,695.18 27,695.47 27,691.19 27,694.27 138.9K
11:32 27,699.30 27,702.73 27,697.93 27,702.73 132.6K
11:33 27,702.08 27,702.08 27,698.82 27,700.91 102.4K
11:34 27,701.24 27,713.73 27,701.24 27,713.73 152.8K
11:35 27,715.41 27,725.12 27,715.41 27,721.44 249.1K
11:36 27,722.77 27,729.38 27,722.60 27,729.38 146.1K
11:37 27,724.47 27,724.71 27,719.70 27,724.71 414.3K
11:38 27,723.18 27,726.03 27,723.18 27,726.03 135.1K
11:39 27,725.43 27,731.50 27,724.75 27,731.50 137.6K
11:40 27,732.32 27,732.32 27,725.79 27,727.55 192.9K
11:41 27,727.06 27,730.53 27,725.62 27,730.53 183.6K
11:42 27,726.97 27,727.28 27,726.12 27,726.12 106.2K
11:43 27,725.87 27,730.03 27,725.87 27,729.66 107.9K
11:44 27,732.33 27,732.33 27,728.32 27,728.32 110.7K
11:45 27,728.57 27,728.57 27,720.57 27,722.35 149.2K
11:46 27,720.83 27,723.43 27,718.33 27,718.33 119.7K
11:47 27,718.17 27,718.32 27,716.09 27,716.78 91.5K
11:48 27,717.33 27,722.39 27,717.33 27,722.39 112.9K
11:49 27,720.73 27,725.18 27,720.73 27,724.06 135.1K
11:50 27,724.98 27,725.96 27,723.81 27,725.96 91.5K
11:51 27,726.18 27,727.46 27,726.18 27,727.03 125.7K
11:52 27,726.91 27,729.29 27,726.91 27,729.29 115.7K
11:53 27,726.65 27,726.65 27,722.87 27,724.09 127.7K
11:54 27,721.39 27,731.09 27,721.39 27,729.93 151.2K
11:55 27,728.41 27,734.49 27,728.41 27,734.49 76.8K
11:56 27,737.41 27,737.41 27,732.71 27,733.81 87.3K
11:57 27,732.01 27,733.18 27,732.01 27,733.18 124.9K
11:58 27,733.58 27,733.58 27,728.65 27,728.65 134.0K
11:59 27,730.87 27,734.34 27,730.87 27,733.75 305.2K
12:00 27,736.67 27,742.88 27,736.29 27,742.88 115.7K
12:01 27,743.34 27,743.34 27,736.53 27,736.53 80.8K
12:02 27,736.50 27,736.50 27,734.30 27,734.71 128.5K
12:03 27,735.06 27,735.06 27,725.56 27,725.56 218.2K
12:04 27,725.00 27,729.23 27,724.92 27,728.33 143.8K
12:05 27,726.22 27,726.26 27,722.82 27,722.82 155.8K
12:06 27,723.53 27,730.94 27,723.53 27,730.79 113.9K
12:07 27,727.21 27,729.13 27,727.21 27,729.13 147.8K
12:08 27,727.60 27,727.99 27,725.97 27,725.97 163.1K
12:09 27,725.45 27,725.45 27,723.03 27,724.38 131.3K
12:10 27,725.00 27,725.00 27,719.28 27,719.28 208.6K
12:11 27,717.04 27,719.30 27,715.47 27,718.88 114.3K
12:12 27,718.78 27,720.67 27,718.06 27,720.67 120.6K
12:13 27,723.05 27,726.70 27,723.05 27,725.36 128.1K
12:14 27,724.18 27,727.34 27,722.60 27,727.34 141.0K
12:15 27,728.97 27,736.00 27,728.97 27,736.00 101.4K
12:16 27,735.09 27,737.63 27,734.42 27,736.03 485.9K
12:17 27,738.27 27,738.27 27,732.65 27,735.34 219.3K
12:18 27,732.99 27,733.86 27,732.05 27,733.86 80.9K
12:19 27,733.07 27,733.71 27,729.99 27,729.99 112.7K
12:20 27,726.52 27,729.15 27,723.66 27,729.15 152.4K
12:21 27,726.79 27,726.79 27,720.24 27,722.31 94.6K
12:22 27,720.87 27,720.87 27,711.86 27,711.86 132.0K
12:23 27,711.21 27,711.21 27,702.85 27,702.85 82.7K
12:24 27,699.14 27,701.76 27,699.14 27,700.12 110.3K
12:25 27,702.87 27,702.87 27,698.58 27,699.60 131.8K
12:26 27,699.32 27,699.33 27,697.28 27,697.28 131.1K
12:27 27,696.23 27,698.51 27,696.23 27,698.51 147.3K
12:28 27,698.17 27,699.38 27,697.61 27,699.38 100.0K
12:29 27,698.56 27,702.24 27,698.56 27,700.89 103.5K
12:30 27,700.96 27,708.34 27,700.96 27,707.58 114.7K
12:31 27,710.51 27,716.75 27,710.51 27,716.75 83.1K
12:32 27,715.11 27,717.31 27,714.25 27,717.31 112.4K
12:33 27,722.30 27,723.98 27,719.54 27,719.54 165.3K
12:34 27,720.10 27,722.74 27,717.40 27,717.40 107.9K
12:35 27,725.40 27,725.40 27,722.04 27,722.04 105.0K
12:36 27,721.04 27,721.26 27,719.06 27,721.26 69.7K
12:37 27,720.75 27,720.75 27,717.54 27,719.07 79.8K
12:38 27,720.91 27,724.81 27,720.91 27,724.31 118.4K
12:39 27,725.23 27,729.68 27,725.23 27,725.28 113.9K
12:40 27,724.79 27,724.79 27,719.05 27,719.17 111.6K
12:41 27,720.04 27,726.10 27,719.94 27,726.10 144.4K
12:42 27,725.96 27,731.41 27,725.96 27,731.41 145.6K
12:43 27,730.42 27,730.42 27,726.56 27,726.56 157.3K
12:44 27,726.88 27,726.88 27,722.13 27,722.13 161.2K
12:45 27,720.84 27,720.84 27,719.17 27,719.17 91.6K
12:46 27,718.54 27,719.83 27,718.30 27,718.30 109.7K
12:47 27,720.08 27,724.65 27,720.08 27,722.79 174.7K
12:48 27,725.80 27,728.02 27,725.80 27,728.02 86.7K
12:49 27,728.46 27,728.46 27,724.53 27,724.53 112.0K
12:50 27,725.43 27,725.43 27,722.41 27,722.41 99.9K
12:51 27,723.67 27,723.67 27,719.40 27,719.40 112.6K
12:52 27,717.66 27,720.55 27,717.66 27,720.55 70.6K
12:53 27,720.16 27,720.16 27,716.74 27,719.06 108.6K
12:54 27,719.42 27,721.31 27,719.42 27,721.22 73.9K
12:55 27,722.93 27,726.84 27,722.93 27,724.92 91.6K
12:56 27,722.50 27,722.66 27,722.13 27,722.66 72.8K
12:57 27,725.64 27,725.64 27,724.56 27,724.71 91.9K
12:58 27,720.76 27,720.76 27,717.69 27,717.91 140.1K
12:59 27,717.92 27,717.92 27,716.07 27,717.15 96.0K
13:00 27,717.50 27,723.39 27,717.50 27,723.39 97.8K
13:01 27,723.44 27,723.75 27,722.90 27,723.75 143.0K
13:02 27,726.41 27,728.45 27,723.35 27,723.35 105.7K
13:03 27,724.03 27,724.22 27,721.79 27,721.79 72.5K
13:04 27,719.95 27,719.95 27,717.68 27,717.68 190.9K
13:05 27,718.10 27,724.62 27,718.10 27,724.62 127.6K
13:06 27,725.36 27,725.36 27,722.03 27,723.40 119.6K
13:07 27,724.65 27,730.50 27,724.65 27,730.50 89.8K
13:08 27,730.51 27,731.03 27,730.13 27,730.36 145.6K
13:09 27,729.61 27,729.61 27,725.98 27,725.98 118.6K
13:10 27,727.02 27,730.98 27,727.02 27,730.98 96.7K
13:11 27,729.95 27,730.36 27,728.61 27,728.61 93.0K
13:12 27,729.47 27,732.48 27,729.47 27,732.29 88.1K
13:13 27,734.93 27,738.86 27,734.93 27,737.90 106.7K
13:14 27,738.05 27,748.92 27,738.05 27,748.92 306.5K
13:15 27,751.15 27,751.15 27,744.00 27,744.00 213.4K
13:16 27,744.86 27,748.90 27,743.01 27,748.90 118.2K
13:17 27,753.28 27,756.30 27,753.28 27,756.30 72.0K
13:18 27,757.71 27,759.30 27,756.09 27,756.09 142.8K
13:19 27,752.94 27,752.94 27,752.39 27,752.86 124.4K
13:20 27,751.23 27,751.23 27,746.47 27,748.58 150.4K
13:21 27,746.44 27,746.44 27,735.13 27,735.13 148.9K
13:22 27,735.93 27,735.93 27,730.08 27,730.08 162.3K
13:23 27,729.11 27,730.12 27,728.38 27,728.62 64.1K
13:24 27,730.23 27,731.48 27,729.89 27,729.89 131.7K
13:25 27,727.67 27,737.16 27,727.67 27,737.16 135.5K
13:26 27,738.02 27,742.71 27,738.02 27,742.71 79.4K
13:27 27,743.61 27,744.67 27,743.11 27,743.11 78.2K
13:28 27,745.01 27,745.01 27,744.05 27,744.21 170.5K
13:29 27,743.25 27,743.25 27,742.41 27,743.00 119.9K
13:30 27,743.53 27,746.24 27,742.22 27,746.24 118.2K
13:31 27,744.79 27,744.79 27,743.27 27,743.44 76.6K
13:32 27,742.22 27,742.22 27,741.42 27,741.42 114.0K
13:33 27,741.65 27,741.65 27,738.53 27,739.08 70.1K
13:34 27,739.32 27,743.76 27,739.32 27,743.76 129.7K
13:35 27,741.24 27,741.24 27,737.68 27,737.68 95.8K
13:36 27,737.66 27,737.66 27,729.61 27,729.61 153.9K
13:37 27,730.78 27,730.78 27,728.49 27,728.49 112.5K
13:38 27,729.94 27,734.71 27,729.94 27,734.71 132.3K
13:39 27,738.55 27,738.55 27,735.17 27,735.17 88.2K
13:40 27,735.67 27,736.66 27,735.26 27,736.66 66.2K
13:41 27,738.30 27,739.51 27,738.30 27,738.84 61.8K
13:42 27,738.18 27,739.08 27,738.18 27,738.47 101.5K
13:43 27,738.56 27,738.56 27,733.87 27,736.06 129.0K
13:44 27,736.82 27,739.31 27,736.82 27,739.31 103.8K
13:45 27,739.58 27,739.80 27,738.34 27,738.34 145.1K
13:46 27,739.04 27,740.14 27,739.04 27,739.60 67.8K
13:47 27,740.69 27,741.81 27,740.69 27,741.81 75.6K
13:48 27,743.86 27,743.90 27,742.03 27,743.90 96.4K
13:49 27,743.65 27,744.25 27,742.05 27,742.05 84.6K
13:50 27,740.85 27,743.44 27,740.85 27,743.44 114.5K
13:51 27,745.82 27,745.82 27,741.58 27,741.58 194.5K
13:52 27,740.01 27,743.74 27,740.01 27,743.74 89.6K
13:53 27,745.15 27,746.60 27,745.15 27,746.60 93.6K
13:54 27,749.20 27,749.55 27,748.08 27,749.55 301.4K
13:55 27,748.19 27,749.73 27,748.19 27,749.07 143.4K
13:56 27,747.71 27,747.71 27,742.00 27,742.00 128.3K
13:57 27,741.24 27,741.24 27,738.66 27,738.66 156.7K
13:58 27,737.96 27,737.96 27,736.13 27,736.89 79.1K
13:59 27,735.91 27,735.91 27,732.64 27,732.64 128.6K
14:00 27,730.59 27,730.70 27,725.29 27,725.29 127.5K
14:01 27,724.28 27,728.00 27,724.28 27,725.37 150.6K
14:02 27,722.85 27,722.96 27,718.22 27,718.22 157.7K
14:03 27,721.95 27,721.95 27,710.86 27,710.86 147.4K
14:04 27,707.35 27,707.35 27,698.07 27,698.07 332.4K
14:05 27,699.05 27,702.24 27,696.09 27,701.80 144.9K
14:06 27,705.38 27,718.32 27,705.38 27,718.32 509.4K
14:07 27,717.02 27,720.22 27,717.02 27,720.22 182.6K
14:08 27,721.90 27,725.64 27,721.55 27,721.55 138.6K
14:09 27,720.82 27,720.82 27,716.96 27,719.95 138.9K
14:10 27,720.59 27,722.41 27,720.59 27,721.87 150.3K
14:11 27,723.50 27,731.45 27,723.50 27,731.45 144.9K
14:12 27,731.24 27,742.17 27,731.24 27,742.17 170.1K
14:13 27,743.09 27,746.42 27,743.06 27,746.42 110.5K
14:14 27,748.64 27,756.94 27,748.64 27,756.94 157.4K
14:15 27,749.49 27,766.95 27,749.49 27,765.44 503.7K
14:16 27,768.67 27,774.81 27,768.13 27,768.13 198.9K
14:17 27,769.50 27,771.41 27,769.50 27,770.69 110.0K
14:18 27,769.42 27,770.50 27,769.42 27,770.50 113.7K
14:19 27,768.69 27,768.69 27,767.39 27,768.09 120.0K
14:20 27,766.19 27,767.18 27,766.14 27,767.07 177.4K
14:21 27,764.34 27,767.02 27,764.34 27,766.23 123.1K
14:22 27,768.99 27,769.10 27,764.48 27,764.48 291.0K
14:23 27,763.15 27,763.15 27,758.21 27,759.00 129.3K
14:24 27,761.47 27,764.32 27,761.47 27,761.56 138.6K
14:25 27,761.01 27,768.65 27,761.01 27,768.65 156.7K
14:26 27,772.05 27,773.85 27,771.16 27,771.16 142.0K
14:27 27,769.08 27,769.08 27,765.75 27,765.75 93.0K
14:28 27,764.40 27,766.51 27,764.40 27,765.78 196.8K
14:29 27,766.53 27,766.61 27,765.91 27,765.91 223.1K
14:30 27,764.94 27,769.16 27,764.94 27,767.58 142.8K
14:31 27,767.06 27,767.67 27,764.66 27,765.10 120.8K
14:32 27,766.26 27,769.73 27,764.84 27,764.84 146.6K
14:33 27,763.78 27,763.78 27,757.16 27,759.14 159.0K
14:34 27,760.92 27,764.52 27,760.92 27,764.52 107.0K
14:35 27,762.66 27,765.07 27,762.66 27,765.07 140.5K
14:36 27,764.34 27,764.34 27,761.81 27,763.20 154.5K
14:37 27,762.66 27,768.34 27,762.66 27,768.34 139.8K
14:38 27,768.75 27,770.59 27,767.66 27,770.59 99.6K
14:39 27,770.88 27,776.36 27,770.88 27,776.36 123.0K
14:40 27,776.14 27,788.41 27,776.14 27,788.41 193.2K
14:41 27,788.64 27,791.41 27,788.64 27,789.59 174.4K
14:42 27,789.78 27,789.78 27,786.69 27,786.69 135.2K
14:43 27,785.69 27,787.50 27,785.54 27,787.50 105.5K
14:44 27,787.28 27,788.44 27,784.24 27,788.44 157.5K
14:45 27,789.58 27,789.58 27,784.96 27,784.96 154.7K
14:46 27,781.61 27,781.61 27,777.39 27,777.39 308.1K
14:47 27,777.72 27,779.87 27,774.91 27,774.91 160.7K
14:48 27,773.53 27,778.41 27,773.53 27,778.41 116.9K
14:49 27,779.61 27,779.61 27,777.21 27,779.54 165.7K
14:50 27,778.87 27,780.62 27,778.87 27,780.37 126.6K
14:51 27,780.02 27,780.63 27,779.11 27,779.11 347.9K
14:52 27,778.87 27,778.87 27,772.01 27,772.01 200.5K
14:53 27,772.39 27,776.58 27,772.39 27,776.58 99.4K
14:54 27,775.05 27,775.37 27,773.51 27,773.51 137.8K
14:55 27,775.08 27,777.92 27,775.08 27,777.52 147.7K
14:56 27,776.73 27,776.73 27,774.20 27,774.20 209.4K
14:57 27,772.15 27,772.15 27,767.43 27,767.43 145.5K
14:58 27,766.81 27,768.59 27,766.60 27,768.59 124.0K
14:59 27,769.57 27,771.61 27,768.87 27,768.87 165.3K
15:00 27,768.27 27,768.27 27,763.91 27,765.50 353.4K
15:01 27,764.81 27,765.98 27,759.46 27,759.46 145.4K
15:02 27,761.52 27,761.52 27,759.76 27,759.76 155.0K
15:03 27,759.70 27,764.53 27,759.70 27,764.53 177.5K
15:04 27,764.18 27,764.24 27,763.07 27,764.24 136.9K
15:05 27,764.12 27,771.22 27,764.12 27,768.44 213.5K
15:06 27,768.34 27,770.61 27,767.73 27,767.73 145.0K
15:07 27,768.27 27,769.29 27,766.00 27,769.29 102.5K
15:08 27,769.14 27,769.14 27,766.25 27,768.16 205.2K
15:09 27,766.43 27,767.76 27,766.27 27,767.10 148.0K
15:10 27,767.02 27,767.02 27,761.79 27,765.27 223.4K
15:11 27,766.72 27,767.88 27,766.57 27,767.88 169.3K
15:12 27,766.89 27,766.89 27,764.22 27,764.22 173.7K
15:13 27,764.46 27,764.46 27,760.46 27,760.72 157.0K
15:14 27,760.52 27,760.52 27,757.10 27,757.10 271.8K
15:15 27,755.92 27,758.07 27,755.92 27,756.92 285.7K
15:16 27,758.72 27,758.72 27,758.01 27,758.12 150.7K
15:17 27,756.01 27,758.00 27,756.01 27,756.84 192.3K
15:18 27,756.16 27,757.60 27,755.55 27,755.55 194.2K
15:19 27,750.34 27,750.65 27,748.60 27,750.65 185.6K
15:20 27,749.17 27,753.26 27,749.17 27,753.26 225.2K
15:21 27,754.16 27,754.16 27,748.64 27,748.64 185.4K
15:22 27,747.31 27,747.31 27,746.20 27,747.12 191.3K
15:23 27,747.70 27,748.76 27,746.12 27,746.12 147.2K
15:24 27,745.17 27,745.17 27,739.86 27,739.86 229.8K
15:25 27,739.88 27,742.40 27,739.88 27,742.40 233.3K
15:26 27,743.15 27,745.10 27,741.74 27,745.10 191.2K
15:27 27,745.17 27,745.53 27,744.11 27,744.42 128.7K
15:28 27,744.36 27,744.36 27,741.74 27,741.74 118.8K
15:29 27,744.67 27,744.67 27,743.99 27,744.51 214.5K
15:30 27,744.78 27,746.30 27,744.29 27,744.29 239.1K
15:31 27,743.67 27,743.67 27,741.75 27,743.40 250.2K
15:32 27,745.01 27,747.68 27,745.01 27,745.97 186.5K
15:33 27,745.22 27,746.30 27,743.95 27,746.30 251.3K
15:34 27,744.52 27,746.42 27,742.41 27,742.41 201.8K
15:35 27,744.12 27,746.23 27,744.12 27,744.84 206.1K
15:36 27,744.62 27,744.62 27,741.02 27,741.02 264.4K
15:37 27,741.21 27,745.10 27,740.89 27,745.10 202.1K
15:38 27,744.19 27,744.83 27,743.32 27,744.26 129.4K
15:39 27,745.41 27,748.26 27,744.94 27,748.26 250.1K
15:40 27,747.65 27,748.82 27,746.66 27,746.66 227.6K
15:41 27,747.30 27,747.30 27,745.05 27,745.05 222.9K
15:42 27,745.60 27,751.48 27,745.60 27,751.48 270.3K
15:43 27,750.73 27,751.14 27,750.02 27,750.02 221.6K
15:44 27,749.37 27,749.60 27,747.75 27,747.75 311.0K
15:45 27,747.93 27,747.93 27,745.80 27,746.18 313.1K
15:46 27,746.34 27,748.75 27,746.34 27,747.57 265.7K
15:47 27,747.90 27,750.64 27,747.90 27,750.64 291.4K
15:48 27,749.82 27,749.82 27,744.43 27,744.43 406.5K
15:49 27,741.70 27,746.54 27,741.70 27,746.54 596.1K
15:50 27,763.49 27,763.49 27,752.77 27,752.77 1,016.4K
15:51 27,751.93 27,757.75 27,751.93 27,757.75 463.0K
15:52 27,757.13 27,757.13 27,754.75 27,755.43 585.9K
15:53 27,756.00 27,761.46 27,756.00 27,761.46 561.8K
15:54 27,759.06 27,764.07 27,759.06 27,764.07 721.9K
15:55 27,764.96 27,764.96 27,757.11 27,757.11 948.9K
15:56 27,752.97 27,752.97 27,745.57 27,745.57 1,085.3K
15:57 27,747.36 27,752.14 27,747.36 27,749.65 826.0K
15:58 27,751.37 27,751.76 27,750.09 27,750.09 1,026.7K
15:59 27,755.65 27,755.65 27,749.40 27,749.40 1,406.9K
16:00 27,750.25 27,750.25 27,750.02 27,750.02 48,674.9K
16:01 27,750.02 27,750.02 27,750.02 27,750.02 1,301.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 27,785.34 27,888.56 27,785.34 27,843.96 123.9M
2025-09-25 27,605.19 27,791.41 27,594.89 27,750.02 126.4M
2025-09-24 27,784.98 27,885.87 27,669.33 27,670.99 132.9M
2025-09-23 27,833.41 27,903.29 27,744.32 27,756.81 123.9M
2025-09-22 27,690.98 27,818.44 27,682.56 27,795.66 148.9M
2025-09-19 27,399.69 27,662.61 27,349.50 27,655.10 355.2M
2025-09-18 27,198.94 27,332.39 27,165.66 27,273.50 102.5M
2025-09-17 27,167.19 27,325.77 27,118.81 27,208.17 116.2M
2025-09-16 27,308.52 27,308.52 27,155.11 27,201.66 137.4M
2025-09-15 27,291.74 27,357.18 27,215.73 27,335.85 133.0M
2025-09-12 27,401.73 27,421.86 27,283.53 27,302.81 79.8M
2025-09-11 27,197.37 27,397.81 27,192.96 27,397.81 115.4M
2025-09-10 27,114.42 27,199.26 27,111.30 27,194.29 122.0M
2025-09-09 27,079.61 27,148.75 27,068.16 27,090.53 117.7M
2025-09-08 27,096.86 27,128.28 26,973.93 27,073.31 124.9M
2025-09-05 26,968.41 27,129.77 26,917.57 27,075.37 106.0M
2025-09-04 26,802.79 26,904.56 26,775.56 26,896.53 105.2M
2025-09-03 26,666.64 26,804.04 26,666.64 26,798.51 104.4M
2025-09-02 26,519.85 26,626.74 26,415.16 26,625.92 110.3M
2025-08-29 26,416.99 26,581.09 26,386.91 26,540.58 109.7M
2025-08-28 26,433.78 26,452.63 26,319.62 26,437.40 93.0M
2025-08-27 26,281.18 26,447.49 26,281.18 26,403.57 114.9M
2025-08-26 26,027.23 26,275.47 26,027.23 26,273.11 179.9M
2025-08-25 26,170.05 26,170.05 26,009.07 26,018.90 104.0M
2025-08-22 26,042.00 26,269.65 26,042.00 26,174.88 127.7M
2025-08-21 25,886.89 26,049.92 25,886.89 26,032.32 101.3M
2025-08-20 25,797.08 25,934.02 25,797.08 25,904.53 104.8M
2025-08-19 25,783.52 25,882.11 25,771.84 25,786.26 79.1M
2025-08-18 25,780.13 25,811.30 25,707.39 25,775.65 99.0M
2025-08-15 25,795.47 25,826.58 25,731.41 25,799.20 112.1M
2025-08-14 25,732.25 25,791.15 25,683.25 25,790.79 101.5M
2025-08-13 25,710.78 25,821.38 25,710.78 25,759.20 108.4M
2025-08-12 25,577.51 25,690.17 25,559.79 25,682.23 95.1M
2025-08-11 25,486.80 25,561.26 25,444.46 25,541.07 118.7M
2025-08-08 25,531.37 25,610.01 25,503.42 25,514.00 118.8M
2025-08-07 25,598.71 25,613.72 25,452.22 25,495.79 111.4M
2025-08-06 25,538.48 25,572.17 25,439.17 25,556.20 126.3M
2025-08-05 25,191.57 25,551.81 25,191.57 25,519.82 143.6M
2025-08-01 25,068.12 25,071.63 24,895.58 25,037.22 109.5M
2025-07-31 25,191.93 25,284.47 25,096.26 25,137.08 111.0M
2025-07-30 25,341.63 25,410.16 25,119.30 25,186.07 97.0M
2025-07-29 25,215.32 25,366.59 25,215.32 25,366.26 90.2M
2025-07-28 25,338.86 25,338.86 25,150.08 25,200.36 92.0M
2025-07-25 25,243.26 25,377.40 25,240.48 25,365.63 99.1M
2025-07-24 25,317.16 25,379.66 25,235.34 25,257.00 99.8M
2025-07-23 25,292.50 25,417.47 25,292.50 25,344.81 102.3M
2025-07-22 25,190.32 25,329.87 25,190.32 25,308.36 121.3M
2025-07-21 25,200.54 25,307.11 25,172.50 25,182.22 113.1M
2025-07-18 25,252.93 25,256.34 25,132.80 25,158.54 85.9M
2025-07-17 25,149.22 25,276.63 25,089.43 25,232.31 103.9M
2025-07-16 25,165.87 25,189.97 25,049.72 25,174.34 95.4M
2025-07-15 25,264.84 25,277.29 25,071.89 25,145.71 95.9M
2025-07-14 25,150.61 25,288.28 25,132.27 25,256.77 97.4M
2025-07-11 25,176.29 25,176.29 25,054.31 25,149.44 99.7M
2025-07-10 25,082.45 25,231.84 25,081.12 25,202.35 124.3M
2025-07-09 25,031.71 25,122.74 25,027.99 25,076.49 97.7M
2025-07-08 25,133.52 25,160.15 24,964.99 25,014.46 135.9M
2025-07-07 25,135.58 25,185.06 25,084.56 25,128.63 125.2M
2025-07-04 25,112.03 25,182.29 25,095.12 25,145.17 35.9M
2025-07-03 25,024.32 25,148.78 25,005.68 25,134.21 79.0M
2025-07-02 25,069.97 25,074.31 24,919.63 25,011.36 131.9M
2025-06-30 24,856.33 25,031.84 24,785.89 25,031.84 132.3M
2025-06-27 24,861.90 24,938.44 24,743.88 24,837.18 155.6M
2025-06-26 24,718.28 24,915.12 24,718.28 24,915.12 124.8M
2025-06-25 24,805.96 24,805.96 24,667.25 24,698.26 121.6M
2025-06-24 24,776.15 24,863.90 24,694.03 24,811.47 131.1M
2025-06-23 24,674.24 24,846.31 24,674.24 24,795.69 128.7M
2025-06-20 24,767.84 24,820.01 24,670.89 24,686.09 236.2M
2025-06-19 24,695.68 24,724.58 24,652.06 24,701.59 34.6M
2025-06-18 24,754.19 24,804.77 24,715.97 24,731.28 97.5M
2025-06-17 24,791.25 24,810.22 24,666.90 24,739.74 112.0M
2025-06-16 24,776.48 24,919.07 24,775.21 24,805.08 148.2M
2025-06-13 24,862.88 24,864.45 24,746.85 24,771.16 130.7M
2025-06-12 24,716.39 24,881.63 24,699.99 24,881.54 109.3M
2025-06-11 24,749.47 24,763.99 24,660.24 24,707.69 114.0M
2025-06-10 24,776.64 24,821.20 24,672.03 24,715.68 124.2M
2025-06-09 24,796.51 24,827.99 24,715.78 24,764.00 128.9M
2025-06-06 24,904.88 24,950.11 24,791.67 24,815.90 105.4M
2025-06-05 24,920.09 24,981.29 24,845.05 24,855.92 101.8M
2025-06-04 24,915.03 24,955.87 24,825.41 24,870.70 100.5M
2025-06-03 24,933.55 24,938.18 24,827.76 24,911.12 116.8M
2025-06-02 24,690.78 24,959.14 24,674.52 24,929.83 121.1M
2025-05-30 24,620.77 24,692.98 24,557.04 24,677.54 240.7M
2025-05-29 24,763.83 24,817.50 24,600.82 24,654.96 107.1M
2025-05-28 24,721.86 24,786.67 24,696.13 24,755.63 114.9M
2025-05-27 24,557.84 24,755.13 24,537.46 24,709.43 135.7M
2025-05-26 24,472.57 24,630.99 24,472.57 24,583.78 46.5M
2025-05-23 24,350.01 24,467.82 24,308.66 24,432.96 91.7M
2025-05-22 24,456.66 24,476.29 24,344.25 24,393.88 117.9M
2025-05-21 24,546.74 24,546.74 24,363.71 24,449.02 118.5M
2025-05-20 24,364.72 24,618.20 24,364.72 24,575.68 134.7M
2025-05-16 24,240.40 24,387.16 24,185.00 24,369.36 113.1M
2025-05-15 24,008.39 24,274.20 24,008.39 24,274.07 143.7M
2025-05-14 23,904.75 24,009.35 23,842.44 24,000.60 115.0M
2025-05-13 23,903.80 23,993.47 23,903.80 23,933.67 120.4M
2025-05-12 24,086.85 24,138.95 23,844.39 23,885.21 167.5M
2025-05-09 23,910.42 24,000.96 23,897.06 23,979.64 138.7M
2025-05-08 23,893.34 23,967.50 23,813.61 23,845.85 145.1M
2025-05-07 23,684.16 23,879.84 23,660.78 23,879.84 131.4M
2025-05-06 23,642.51 23,724.84 23,587.05 23,699.67 127.2M
2025-05-05 23,633.14 23,709.68 23,563.82 23,634.97 108.3M
2025-05-02 23,534.47 23,625.31 23,476.90 23,625.31 101.2M
2025-05-01 23,509.78 23,559.32 23,376.78 23,430.19 107.0M
2025-04-30 23,414.32 23,538.48 23,214.62 23,538.48 156.9M
2025-04-29 23,456.58 23,578.45 23,449.77 23,542.90 115.8M
2025-04-28 23,396.34 23,531.02 23,377.53 23,490.98 125.0M
2025-04-25 23,370.57 23,421.82 23,305.87 23,406.82 124.9M
2025-04-24 23,210.59 23,427.06 23,193.58 23,427.06 124.6M
2025-04-23 23,156.48 23,363.01 23,143.88 23,194.52 136.7M
2025-04-22 22,943.14 23,156.79 22,943.14 23,041.31 145.4M
2025-04-21 22,962.58 23,015.51 22,637.84 22,830.43 109.5M
2025-04-17 22,930.18 23,094.26 22,854.47 22,972.38 129.0M
2025-04-16 22,897.62 23,041.37 22,735.29 22,921.53 147.2M
2025-04-15 22,697.04 22,941.65 22,697.04 22,904.19 133.3M
2025-04-14 22,524.98 22,751.62 22,500.07 22,668.91 150.7M
2025-04-11 21,938.88 22,449.58 21,902.62 22,401.00 179.0M
2025-04-10 22,217.95 22,217.95 21,539.08 21,871.70 189.5M
2025-04-09 21,216.50 22,431.36 21,044.08 22,368.51 256.3M
2025-04-08 21,907.76 22,102.28 21,088.20 21,279.74 229.3M
2025-04-07 21,697.34 22,170.53 20,981.23 21,595.88 251.7M
2025-04-04 22,733.44 22,733.44 21,684.73 21,898.30 268.9M
2025-04-03 23,468.07 23,468.07 22,938.07 22,964.74 192.1M
2025-04-02 23,501.65 23,849.82 23,374.74 23,849.48 130.1M
2025-04-01 23,463.20 23,623.79 23,296.92 23,579.67 121.3M
2025-03-31 23,189.03 23,549.32 23,086.17 23,470.30 165.8M
2025-03-28 23,600.93 23,600.93 23,310.04 23,319.62 156.5M
2025-03-27 23,611.91 23,711.59 23,521.68 23,674.33 114.2M
2025-03-26 23,849.21 23,907.47 23,587.30 23,646.91 119.9M
2025-03-25 23,839.15 23,950.42 23,819.32 23,835.89 144.7M
2025-03-24 23,612.52 23,860.66 23,612.52 23,802.90 169.0M
2025-03-21 23,538.20 23,538.20 23,319.13 23,519.52 292.1M
2025-03-20 23,509.49 23,715.70 23,463.54 23,600.13 122.8M
2025-03-19 23,291.67 23,649.63 23,291.67 23,600.88 119.4M
2025-03-18 23,391.90 23,391.90 23,153.90 23,283.24 144.7M
2025-03-17 23,166.04 23,400.84 23,166.04 23,373.46 166.9M
2025-03-14 22,971.04 23,181.42 22,946.42 23,167.53 149.1M
2025-03-13 22,976.32 23,070.98 22,786.50 22,859.03 187.4M
2025-03-12 22,965.65 23,124.45 22,833.71 23,035.07 172.6M
2025-03-11 22,938.33 23,092.84 22,757.26 22,864.71 209.5M
2025-03-10 23,118.90 23,118.90 22,824.98 22,955.08 274.7M
2025-03-07 23,110.98 23,380.72 23,000.99 23,290.31 164.9M
2025-03-06 23,284.73 23,364.70 23,042.30 23,144.69 170.2M
2025-03-05 23,104.28 23,436.10 23,104.28 23,423.35 181.0M
2025-03-04 23,361.04 23,361.04 22,907.92 23,120.53 189.5M
2025-03-03 23,857.23 24,010.97 23,393.99 23,502.76 191.0M
2025-02-28 23,522.03 23,818.68 23,431.27 23,818.68 256.6M
2025-02-27 23,797.72 23,848.26 23,579.02 23,579.86 152.5M
2025-02-26 23,623.80 23,842.13 23,594.55 23,747.54 135.0M
2025-02-25 23,503.40 23,642.49 23,308.42 23,589.02 177.4M
2025-02-24 23,496.76 23,623.63 23,377.49 23,539.80 135.0M
2025-02-21 23,892.90 23,892.90 23,486.46 23,495.19 159.7M
2025-02-20 23,938.52 23,969.55 23,772.35 23,853.36 155.9M
2025-02-19 23,926.94 23,971.76 23,758.89 23,952.79 148.8M
2025-02-18 23,860.31 23,987.12 23,724.76 23,970.91 173.8M
2025-02-14 24,061.14 24,061.14 23,818.37 23,829.09 140.1M
2025-02-13 23,961.59 24,083.07 23,932.09 24,076.18 121.1M
2025-02-12 23,810.25 23,982.06 23,772.34 23,927.08 122.9M
2025-02-11 23,967.23 24,019.34 23,779.06 23,961.77 136.0M
2025-02-10 23,855.91 24,050.26 23,855.91 23,983.62 154.4M
2025-02-07 23,868.08 23,892.91 23,690.70 23,753.81 143.8M
2025-02-06 23,927.35 23,970.05 23,738.23 23,859.02 139.2M
2025-02-05 23,598.60 23,902.85 23,598.60 23,899.56 153.7M
2025-02-04 23,516.33 23,717.24 23,516.33 23,567.18 141.8M
2025-02-03 23,419.25 23,590.15 23,014.77 23,482.21 192.5M
2025-01-31 23,998.77 24,066.27 23,733.41 23,758.97 141.8M
2025-01-30 23,755.34 24,060.16 23,755.34 23,984.10 132.0M
2025-01-29 23,629.15 23,761.27 23,556.69 23,683.91 99.5M
2025-01-28 23,497.84 23,640.10 23,467.94 23,635.46 112.3M
2025-01-27 23,443.91 23,468.48 23,332.66 23,444.57 129.0M
2025-01-24 23,528.15 23,597.51 23,509.22 23,565.34 114.6M
2025-01-23 23,405.54 23,521.83 23,399.69 23,512.32 113.9M
2025-01-22 23,399.78 23,462.65 23,376.92 23,413.17 116.9M
2025-01-21 23,244.79 23,415.19 23,226.98 23,362.64 130.6M
2025-01-20 23,131.78 23,318.96 23,131.78 23,241.33 47.7M
2025-01-17 23,017.82 23,172.89 23,017.82 23,138.17 135.4M
2025-01-16 22,919.91 22,993.00 22,868.91 22,938.04 141.8M
2025-01-15 22,855.28 22,960.99 22,810.48 22,880.40 134.0M
2025-01-14 22,643.71 22,727.18 22,594.14 22,691.21 133.5M
2025-01-13 22,695.11 22,695.11 22,538.58 22,615.39 145.2M
2025-01-10 23,044.83 23,044.83 22,732.78 22,836.45 177.4M
2025-01-09 23,085.55 23,143.05 23,074.73 23,124.22 67.8M
2025-01-08 23,000.49 23,113.11 22,933.83 23,094.41 161.8M
2025-01-07 23,134.80 23,259.73 22,941.21 22,999.22 147.1M
2025-01-06 23,230.80 23,255.19 23,051.81 23,071.76 150.7M
2025-01-03 23,004.65 23,159.13 23,004.65 23,134.46 119.9M
2025-01-02 22,876.99 23,032.61 22,845.96 22,972.03 132.7M