S

GSPXESG
🏛️ Kanada →
28,135.30
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 25,190.32 25,239.45 25,190.32 25,239.45 3,985.8K
09:31 25,246.66 25,252.43 25,240.56 25,252.43 324.9K
09:32 25,252.73 25,266.08 25,252.73 25,266.08 282.0K
09:33 25,261.90 25,261.90 25,256.70 25,256.70 257.3K
09:34 25,258.28 25,258.28 25,248.32 25,248.32 252.3K
09:35 25,254.13 25,254.13 25,243.63 25,243.63 234.1K
09:36 25,243.61 25,252.43 25,243.61 25,252.43 254.2K
09:37 25,253.91 25,253.91 25,250.44 25,250.44 231.0K
09:38 25,253.43 25,256.05 25,253.43 25,255.32 249.7K
09:39 25,252.71 25,252.71 25,249.72 25,249.72 192.6K
09:40 25,252.68 25,252.68 25,247.86 25,248.57 234.9K
09:41 25,248.74 25,254.08 25,248.74 25,253.01 229.9K
09:42 25,250.07 25,252.62 25,250.07 25,251.94 270.2K
09:43 25,256.39 25,256.48 25,250.30 25,250.30 187.5K
09:44 25,250.50 25,250.50 25,246.59 25,247.31 178.2K
09:45 25,248.62 25,250.99 25,246.98 25,246.98 427.3K
09:46 25,246.73 25,257.32 25,246.73 25,254.04 296.3K
09:47 25,249.29 25,254.13 25,247.13 25,254.13 340.7K
09:48 25,252.91 25,257.19 25,251.42 25,257.19 393.6K
09:49 25,254.26 25,257.05 25,254.26 25,255.14 345.1K
09:50 25,259.69 25,270.76 25,259.69 25,270.76 293.1K
09:51 25,264.67 25,271.52 25,264.67 25,271.52 346.8K
09:52 25,270.81 25,270.81 25,257.04 25,257.04 277.1K
09:53 25,255.64 25,255.64 25,244.13 25,244.13 392.2K
09:54 25,239.53 25,239.53 25,232.88 25,232.88 280.0K
09:55 25,233.35 25,244.51 25,233.35 25,244.51 222.3K
09:56 25,244.34 25,244.34 25,233.29 25,233.29 267.3K
09:57 25,237.71 25,237.71 25,232.12 25,232.30 271.1K
09:58 25,228.45 25,231.99 25,228.45 25,228.50 290.6K
09:59 25,227.37 25,227.37 25,223.68 25,224.68 289.4K
10:00 25,223.53 25,223.53 25,214.06 25,214.06 314.6K
10:01 25,216.29 25,225.80 25,216.29 25,222.96 285.5K
10:02 25,228.36 25,234.01 25,228.36 25,232.11 356.4K
10:03 25,238.50 25,238.50 25,232.72 25,234.92 147.8K
10:04 25,238.46 25,239.97 25,238.46 25,239.97 186.3K
10:05 25,240.46 25,243.42 25,237.89 25,243.42 237.6K
10:06 25,242.48 25,243.11 25,234.83 25,234.83 276.2K
10:07 25,233.60 25,234.77 25,233.15 25,233.15 181.1K
10:08 25,233.57 25,244.54 25,233.57 25,244.50 142.7K
10:09 25,244.60 25,245.19 25,241.69 25,242.01 137.1K
10:10 25,241.08 25,241.08 25,233.12 25,233.12 155.2K
10:11 25,236.81 25,242.20 25,236.81 25,242.20 151.4K
10:12 25,240.97 25,240.97 25,232.54 25,232.54 187.1K
10:13 25,235.24 25,243.76 25,235.24 25,243.76 212.9K
10:14 25,244.13 25,244.77 25,241.82 25,244.77 149.3K
10:15 25,243.71 25,243.71 25,239.94 25,240.36 97.3K
10:16 25,247.94 25,248.47 25,247.57 25,247.91 121.6K
10:17 25,250.65 25,250.65 25,243.67 25,245.65 140.8K
10:18 25,247.22 25,249.74 25,247.22 25,249.62 147.6K
10:19 25,250.43 25,255.70 25,250.43 25,254.24 126.8K
10:20 25,254.88 25,258.60 25,254.88 25,258.60 158.7K
10:21 25,259.52 25,265.65 25,259.52 25,263.85 170.2K
10:22 25,263.60 25,265.68 25,259.26 25,259.26 121.8K
10:23 25,261.67 25,262.89 25,261.10 25,262.89 130.9K
10:24 25,261.13 25,262.95 25,261.13 25,262.94 168.1K
10:25 25,263.53 25,268.96 25,263.53 25,268.96 138.3K
10:26 25,271.41 25,271.42 25,268.66 25,268.66 130.5K
10:27 25,271.49 25,278.84 25,271.49 25,278.84 110.1K
10:28 25,279.56 25,279.56 25,279.25 25,279.25 121.4K
10:29 25,281.70 25,282.56 25,279.91 25,279.91 130.5K
10:30 25,280.08 25,280.08 25,276.87 25,278.30 317.4K
10:31 25,276.77 25,279.31 25,276.16 25,279.31 132.8K
10:32 25,279.14 25,289.72 25,279.14 25,289.72 170.5K
10:33 25,290.41 25,291.90 25,290.41 25,291.90 188.0K
10:34 25,292.41 25,296.04 25,292.41 25,294.55 158.4K
10:35 25,292.06 25,293.14 25,291.16 25,291.16 158.5K
10:36 25,292.92 25,300.04 25,292.92 25,300.04 114.7K
10:37 25,296.52 25,298.38 25,296.40 25,296.57 158.6K
10:38 25,289.63 25,290.44 25,288.69 25,290.44 140.1K
10:39 25,292.01 25,292.01 25,288.28 25,289.58 159.6K
10:40 25,285.54 25,285.54 25,279.62 25,283.63 204.7K
10:41 25,284.09 25,290.61 25,284.09 25,290.27 215.2K
10:42 25,290.75 25,290.75 25,286.58 25,286.58 146.6K
10:43 25,285.07 25,289.74 25,285.07 25,289.74 181.9K
10:44 25,293.47 25,293.47 25,291.16 25,292.07 168.6K
10:45 25,292.88 25,295.84 25,292.88 25,295.38 182.5K
10:46 25,294.88 25,294.88 25,289.57 25,289.57 108.4K
10:47 25,290.37 25,290.37 25,286.00 25,287.79 169.4K
10:48 25,285.01 25,285.01 25,283.83 25,283.83 108.7K
10:49 25,279.46 25,281.03 25,278.76 25,281.03 148.2K
10:50 25,278.90 25,279.65 25,278.90 25,279.65 99.6K
10:51 25,278.61 25,278.61 25,277.53 25,277.53 216.8K
10:52 25,277.98 25,278.99 25,276.25 25,276.25 166.2K
10:53 25,274.40 25,274.99 25,271.76 25,271.76 107.1K
10:54 25,270.02 25,270.02 25,268.20 25,268.20 131.4K
10:55 25,266.36 25,266.36 25,261.27 25,266.17 137.4K
10:56 25,261.92 25,261.92 25,258.90 25,259.96 189.8K
10:57 25,265.92 25,269.11 25,265.92 25,269.11 109.2K
10:58 25,271.67 25,271.73 25,270.42 25,271.73 134.9K
10:59 25,273.37 25,275.33 25,273.37 25,275.33 85.4K
11:00 25,275.27 25,276.48 25,272.07 25,276.48 149.5K
11:01 25,276.02 25,276.02 25,273.41 25,273.41 159.0K
11:02 25,274.61 25,276.38 25,273.47 25,276.38 96.3K
11:03 25,277.22 25,282.07 25,277.22 25,282.07 126.6K
11:04 25,283.23 25,293.17 25,283.23 25,293.17 182.2K
11:05 25,293.56 25,299.20 25,293.56 25,299.20 138.4K
11:06 25,297.45 25,302.11 25,297.45 25,301.73 109.5K
11:07 25,301.06 25,301.06 25,297.13 25,298.02 88.1K
11:08 25,300.68 25,300.68 25,298.29 25,298.29 89.9K
11:09 25,295.84 25,295.84 25,287.11 25,287.11 145.6K
11:10 25,282.03 25,283.98 25,279.68 25,283.98 103.0K
11:11 25,285.52 25,286.11 25,284.34 25,284.34 71.4K
11:12 25,284.16 25,284.25 25,280.87 25,280.87 114.2K
11:13 25,278.19 25,278.19 25,274.01 25,274.01 134.7K
11:14 25,274.03 25,279.05 25,274.03 25,279.05 60.6K
11:15 25,279.52 25,281.74 25,279.52 25,281.19 140.2K
11:16 25,279.22 25,279.22 25,273.73 25,273.73 108.7K
11:17 25,272.90 25,272.90 25,267.97 25,269.73 178.9K
11:18 25,269.09 25,270.15 25,269.09 25,270.15 150.3K
11:19 25,270.62 25,277.17 25,270.62 25,277.17 148.1K
11:20 25,281.28 25,285.90 25,281.28 25,285.90 128.7K
11:21 25,287.06 25,290.67 25,287.06 25,290.67 75.6K
11:22 25,293.89 25,293.89 25,292.12 25,292.49 96.9K
11:23 25,292.46 25,293.77 25,292.29 25,293.77 85.4K
11:24 25,293.28 25,296.87 25,293.28 25,296.87 70.0K
11:25 25,297.93 25,299.59 25,297.74 25,299.59 130.8K
11:26 25,301.27 25,304.43 25,301.27 25,303.50 157.8K
11:27 25,304.44 25,307.35 25,304.44 25,306.64 105.8K
11:28 25,304.92 25,306.08 25,301.07 25,301.07 120.1K
11:29 25,300.61 25,300.61 25,295.93 25,295.93 130.4K
11:30 25,290.24 25,290.89 25,288.71 25,290.89 110.4K
11:31 25,293.65 25,303.28 25,293.65 25,303.28 141.4K
11:32 25,302.46 25,305.41 25,302.46 25,305.07 135.5K
11:33 25,304.13 25,309.34 25,304.13 25,309.34 117.4K
11:34 25,306.85 25,307.30 25,305.79 25,306.28 158.2K
11:35 25,305.27 25,305.27 25,303.71 25,303.71 106.5K
11:36 25,301.59 25,301.59 25,296.38 25,296.38 81.8K
11:37 25,294.23 25,295.04 25,292.75 25,292.75 123.2K
11:38 25,293.63 25,293.63 25,288.78 25,289.65 113.0K
11:39 25,289.12 25,289.12 25,282.99 25,282.99 196.3K
11:40 25,282.89 25,282.89 25,274.23 25,274.23 170.5K
11:41 25,274.71 25,275.56 25,274.53 25,274.53 111.1K
11:42 25,276.47 25,276.47 25,275.80 25,276.07 134.4K
11:43 25,275.15 25,277.50 25,275.15 25,276.65 158.8K
11:44 25,277.04 25,277.04 25,276.10 25,276.10 89.3K
11:45 25,276.51 25,277.76 25,276.51 25,277.16 57.5K
11:46 25,278.87 25,279.42 25,276.37 25,276.37 66.6K
11:47 25,277.06 25,285.62 25,277.06 25,285.62 85.3K
11:48 25,286.39 25,287.40 25,286.39 25,286.89 69.0K
11:49 25,286.54 25,286.54 25,285.72 25,285.72 75.3K
11:50 25,284.15 25,285.11 25,283.77 25,283.77 74.6K
11:51 25,283.64 25,286.31 25,283.50 25,286.31 66.7K
11:52 25,286.93 25,293.66 25,286.93 25,291.77 101.8K
11:53 25,294.03 25,295.69 25,294.03 25,295.69 93.1K
11:54 25,296.55 25,298.63 25,296.55 25,298.63 126.4K
11:55 25,298.68 25,301.25 25,298.44 25,301.25 99.1K
11:56 25,301.40 25,302.97 25,300.25 25,300.25 136.0K
11:57 25,300.45 25,301.71 25,300.45 25,301.16 75.3K
11:58 25,296.42 25,296.42 25,290.95 25,290.95 76.1K
11:59 25,290.83 25,290.83 25,288.89 25,288.89 56.3K
12:00 25,286.64 25,286.79 25,286.47 25,286.47 97.8K
12:01 25,286.61 25,289.92 25,286.39 25,289.92 106.1K
12:02 25,288.30 25,288.30 25,278.84 25,278.84 145.2K
12:03 25,280.73 25,284.45 25,280.73 25,282.53 186.2K
12:04 25,282.64 25,283.77 25,282.64 25,283.77 120.6K
12:05 25,285.16 25,287.55 25,285.16 25,287.55 81.5K
12:06 25,288.09 25,292.47 25,288.09 25,292.47 74.9K
12:07 25,292.90 25,296.73 25,292.90 25,296.73 48.2K
12:08 25,298.95 25,299.08 25,297.71 25,299.08 94.9K
12:09 25,298.95 25,298.95 25,297.53 25,297.97 159.8K
12:10 25,297.67 25,302.18 25,297.67 25,302.18 98.1K
12:11 25,298.11 25,298.11 25,292.15 25,292.15 91.4K
12:12 25,292.75 25,294.08 25,292.59 25,292.59 59.5K
12:13 25,292.22 25,292.36 25,291.07 25,291.07 48.2K
12:14 25,291.30 25,294.19 25,291.30 25,294.19 87.0K
12:15 25,293.82 25,296.72 25,293.82 25,296.46 101.9K
12:16 25,293.98 25,293.98 25,292.78 25,293.98 98.8K
12:17 25,293.78 25,294.82 25,293.72 25,294.82 127.5K
12:18 25,297.72 25,300.19 25,297.72 25,300.19 76.2K
12:19 25,298.11 25,298.26 25,297.59 25,297.59 68.3K
12:20 25,298.02 25,298.73 25,298.02 25,298.09 56.8K
12:21 25,297.71 25,297.71 25,295.53 25,297.07 68.5K
12:22 25,297.06 25,297.18 25,295.63 25,295.63 85.3K
12:23 25,295.18 25,296.94 25,295.18 25,295.91 72.5K
12:24 25,295.99 25,296.85 25,295.99 25,296.85 48.7K
12:25 25,297.34 25,297.95 25,297.19 25,297.19 49.5K
12:26 25,294.34 25,295.00 25,293.34 25,293.34 160.2K
12:27 25,293.61 25,295.03 25,292.51 25,292.51 109.1K
12:28 25,291.37 25,292.35 25,288.38 25,288.38 150.7K
12:29 25,287.84 25,288.47 25,287.00 25,287.00 76.2K
12:30 25,282.46 25,285.15 25,282.46 25,284.92 92.8K
12:31 25,283.69 25,284.73 25,283.69 25,284.73 82.9K
12:32 25,287.89 25,291.82 25,287.89 25,291.82 97.3K
12:33 25,292.92 25,296.76 25,292.92 25,296.76 81.2K
12:34 25,294.88 25,295.39 25,294.49 25,295.39 102.9K
12:35 25,296.09 25,297.72 25,296.09 25,297.72 59.7K
12:36 25,300.16 25,303.29 25,300.16 25,303.29 142.2K
12:37 25,305.57 25,306.79 25,305.52 25,306.79 65.5K
12:38 25,306.46 25,307.16 25,304.00 25,304.51 81.9K
12:39 25,304.47 25,304.60 25,303.29 25,303.29 54.4K
12:40 25,301.17 25,301.17 25,292.03 25,292.03 170.4K
12:41 25,293.17 25,293.17 25,291.99 25,292.58 85.3K
12:42 25,293.98 25,296.14 25,292.25 25,296.14 89.3K
12:43 25,296.31 25,297.73 25,296.31 25,297.37 65.6K
12:44 25,298.31 25,298.31 25,293.41 25,294.33 61.7K
12:45 25,294.50 25,294.50 25,292.70 25,294.00 89.3K
12:46 25,293.52 25,295.65 25,293.52 25,295.65 56.5K
12:47 25,293.26 25,295.52 25,293.00 25,295.52 125.4K
12:48 25,295.97 25,297.53 25,295.97 25,297.53 64.4K
12:49 25,298.13 25,298.13 25,297.29 25,297.38 49.3K
12:50 25,296.99 25,298.55 25,296.05 25,298.55 55.8K
12:51 25,299.68 25,303.53 25,299.68 25,303.53 118.8K
12:52 25,306.36 25,309.61 25,306.36 25,309.61 115.1K
12:53 25,309.18 25,309.18 25,308.54 25,308.54 95.4K
12:54 25,308.53 25,309.98 25,306.42 25,306.42 97.9K
12:55 25,304.32 25,304.48 25,303.90 25,303.90 86.5K
12:56 25,303.53 25,305.60 25,303.53 25,305.60 77.1K
12:57 25,305.49 25,305.55 25,304.58 25,305.55 115.4K
12:58 25,305.81 25,305.81 25,303.25 25,303.55 93.4K
12:59 25,302.17 25,302.17 25,300.83 25,301.61 60.3K
13:00 25,302.27 25,302.27 25,301.01 25,301.15 90.3K
13:01 25,300.20 25,301.43 25,300.20 25,300.70 89.9K
13:02 25,301.14 25,301.14 25,299.32 25,299.57 73.0K
13:03 25,298.74 25,299.19 25,297.57 25,297.57 73.1K
13:04 25,296.59 25,296.59 25,294.12 25,294.14 80.4K
13:05 25,293.90 25,293.90 25,289.98 25,291.37 94.0K
13:06 25,292.12 25,293.91 25,292.12 25,293.91 56.1K
13:07 25,294.15 25,297.89 25,294.15 25,297.89 91.3K
13:08 25,299.79 25,299.79 25,297.43 25,297.43 84.7K
13:09 25,297.83 25,298.91 25,297.83 25,298.22 63.2K
13:10 25,299.97 25,301.76 25,299.90 25,299.90 89.4K
13:11 25,298.73 25,298.80 25,296.37 25,296.37 85.3K
13:12 25,297.27 25,297.27 25,295.49 25,296.50 62.5K
13:13 25,296.65 25,298.26 25,295.23 25,298.26 67.4K
13:14 25,300.49 25,300.49 25,299.10 25,299.10 78.6K
13:15 25,298.59 25,303.26 25,298.59 25,303.26 92.6K
13:16 25,304.55 25,304.55 25,303.93 25,304.12 89.6K
13:17 25,304.18 25,307.64 25,304.18 25,307.46 81.0K
13:18 25,307.45 25,307.92 25,307.45 25,307.59 37.4K
13:19 25,309.39 25,310.76 25,309.39 25,310.76 76.6K
13:20 25,311.30 25,312.48 25,311.30 25,312.48 58.7K
13:21 25,312.65 25,312.65 25,311.39 25,311.39 54.5K
13:22 25,313.99 25,314.94 25,313.65 25,314.94 102.6K
13:23 25,316.66 25,317.89 25,316.06 25,317.89 227.3K
13:24 25,315.47 25,316.46 25,315.22 25,316.46 117.9K
13:25 25,317.02 25,317.14 25,315.94 25,317.14 152.5K
13:26 25,318.55 25,318.55 25,316.23 25,316.23 87.7K
13:27 25,316.50 25,319.73 25,316.31 25,319.00 106.6K
13:28 25,319.96 25,326.34 25,319.96 25,326.01 126.1K
13:29 25,326.98 25,327.75 25,326.17 25,326.49 91.2K
13:30 25,326.31 25,328.12 25,326.31 25,326.66 91.8K
13:31 25,327.51 25,327.93 25,325.02 25,325.02 90.8K
13:32 25,322.78 25,324.41 25,322.78 25,323.91 131.2K
13:33 25,324.55 25,326.71 25,324.55 25,326.00 87.6K
13:34 25,325.31 25,325.50 25,324.37 25,324.37 87.4K
13:35 25,325.86 25,325.86 25,323.52 25,323.52 194.7K
13:36 25,325.15 25,327.12 25,325.15 25,327.02 83.1K
13:37 25,327.37 25,329.02 25,327.37 25,327.89 47.4K
13:38 25,327.35 25,327.35 25,325.43 25,325.43 226.6K
13:39 25,324.30 25,325.15 25,322.85 25,322.85 45.8K
13:40 25,323.38 25,323.38 25,322.58 25,322.89 92.3K
13:41 25,321.10 25,321.10 25,320.20 25,320.81 88.0K
13:42 25,321.18 25,322.81 25,320.34 25,322.75 158.8K
13:43 25,321.73 25,325.41 25,321.73 25,325.41 137.9K
13:44 25,325.85 25,326.45 25,325.25 25,326.45 75.5K
13:45 25,325.73 25,325.73 25,323.78 25,324.48 67.4K
13:46 25,324.88 25,324.88 25,322.84 25,322.84 77.1K
13:47 25,320.27 25,322.30 25,320.27 25,322.30 85.7K
13:48 25,321.49 25,321.49 25,318.00 25,318.00 83.1K
13:49 25,316.52 25,316.52 25,313.55 25,314.84 88.0K
13:50 25,315.70 25,317.43 25,315.70 25,317.43 59.9K
13:51 25,318.59 25,319.96 25,318.59 25,319.96 154.9K
13:52 25,319.63 25,319.63 25,317.66 25,317.77 89.5K
13:53 25,317.38 25,318.36 25,317.38 25,318.36 105.8K
13:54 25,317.52 25,317.52 25,315.08 25,315.08 96.4K
13:55 25,313.75 25,315.06 25,311.53 25,315.06 132.5K
13:56 25,316.20 25,318.67 25,316.20 25,318.67 66.9K
13:57 25,319.18 25,319.18 25,318.23 25,318.55 64.2K
13:58 25,318.41 25,318.43 25,315.81 25,315.81 50.1K
13:59 25,314.94 25,314.94 25,313.70 25,314.29 71.0K
14:00 25,314.91 25,315.43 25,314.49 25,315.43 83.4K
14:01 25,317.15 25,317.34 25,316.81 25,316.81 103.8K
14:02 25,317.50 25,318.46 25,317.50 25,318.29 98.5K
14:03 25,318.22 25,320.93 25,318.22 25,320.93 69.4K
14:04 25,322.41 25,324.12 25,322.41 25,323.81 59.6K
14:05 25,322.12 25,323.09 25,321.36 25,321.36 117.3K
14:06 25,323.14 25,325.23 25,322.37 25,325.23 102.2K
14:07 25,325.35 25,325.35 25,323.95 25,323.95 114.2K
14:08 25,324.39 25,327.27 25,323.85 25,327.27 77.2K
14:09 25,327.51 25,327.51 25,322.87 25,322.87 88.9K
14:10 25,321.29 25,321.29 25,317.18 25,317.18 76.8K
14:11 25,316.52 25,316.52 25,314.11 25,316.39 78.8K
14:12 25,316.33 25,318.33 25,316.33 25,318.33 75.8K
14:13 25,319.00 25,321.73 25,319.00 25,320.65 117.6K
14:14 25,320.68 25,321.77 25,320.46 25,321.77 65.7K
14:15 25,321.56 25,323.28 25,321.56 25,323.28 72.9K
14:16 25,321.85 25,324.88 25,321.72 25,324.88 83.0K
14:17 25,325.04 25,325.04 25,323.23 25,323.23 104.0K
14:18 25,317.04 25,320.88 25,317.04 25,320.88 292.7K
14:19 25,321.37 25,323.77 25,319.68 25,323.77 68.4K
14:20 25,323.31 25,323.31 25,321.95 25,322.83 66.0K
14:21 25,323.47 25,326.57 25,323.47 25,326.31 90.1K
14:22 25,326.93 25,328.20 25,326.47 25,326.78 116.7K
14:23 25,326.46 25,328.29 25,326.46 25,328.26 117.1K
14:24 25,328.60 25,329.77 25,328.60 25,329.77 100.6K
14:25 25,328.70 25,329.87 25,328.40 25,328.40 71.4K
14:26 25,323.72 25,324.63 25,323.35 25,324.63 93.1K
14:27 25,324.66 25,324.66 25,322.23 25,322.23 117.4K
14:28 25,321.52 25,321.52 25,319.30 25,319.30 78.8K
14:29 25,317.94 25,318.55 25,317.94 25,318.52 69.7K
14:30 25,319.04 25,319.04 25,314.02 25,314.02 96.7K
14:31 25,314.12 25,316.88 25,314.12 25,316.88 75.9K
14:32 25,314.84 25,314.84 25,313.44 25,313.44 141.1K
14:33 25,313.81 25,313.81 25,311.57 25,311.95 193.5K
14:34 25,311.60 25,312.89 25,310.81 25,310.81 147.7K
14:35 25,310.78 25,314.29 25,310.78 25,313.07 76.9K
14:36 25,312.23 25,315.97 25,312.23 25,315.97 74.4K
14:37 25,316.28 25,321.46 25,316.28 25,321.46 76.0K
14:38 25,322.96 25,324.59 25,322.96 25,324.59 127.2K
14:39 25,324.28 25,324.28 25,323.07 25,323.85 81.7K
14:40 25,326.81 25,328.98 25,326.81 25,328.77 104.1K
14:41 25,328.05 25,328.84 25,328.05 25,328.10 139.1K
14:42 25,326.91 25,328.56 25,326.39 25,326.39 115.5K
14:43 25,326.00 25,326.18 25,325.89 25,325.96 85.1K
14:44 25,325.70 25,326.49 25,325.51 25,325.86 110.6K
14:45 25,325.25 25,325.25 25,323.56 25,324.16 98.3K
14:46 25,325.06 25,325.75 25,325.03 25,325.03 81.7K
14:47 25,322.66 25,322.66 25,317.52 25,317.52 291.0K
14:48 25,317.94 25,317.94 25,316.16 25,316.16 72.6K
14:49 25,317.52 25,317.52 25,313.98 25,314.08 106.3K
14:50 25,314.26 25,316.78 25,314.26 25,316.78 98.3K
14:51 25,317.67 25,319.35 25,317.67 25,319.12 119.0K
14:52 25,319.21 25,319.47 25,317.32 25,319.47 111.6K
14:53 25,321.49 25,323.40 25,321.49 25,323.40 70.4K
14:54 25,323.36 25,323.43 25,321.53 25,321.53 89.5K
14:55 25,321.64 25,321.80 25,321.10 25,321.10 73.2K
14:56 25,320.81 25,320.81 25,318.21 25,318.21 300.6K
14:57 25,318.35 25,318.37 25,314.01 25,314.01 163.5K
14:58 25,313.35 25,313.35 25,311.67 25,311.67 135.8K
14:59 25,313.78 25,315.28 25,313.15 25,315.28 71.7K
15:00 25,314.62 25,316.78 25,314.62 25,316.78 116.0K
15:01 25,318.93 25,321.91 25,318.93 25,321.23 156.4K
15:02 25,321.61 25,321.61 25,320.52 25,320.52 86.4K
15:03 25,319.89 25,320.77 25,319.89 25,319.89 73.7K
15:04 25,320.70 25,320.70 25,319.45 25,319.45 92.6K
15:05 25,318.80 25,319.17 25,316.57 25,316.57 116.3K
15:06 25,315.71 25,316.91 25,315.71 25,316.44 189.8K
15:07 25,316.11 25,316.11 25,314.61 25,314.81 131.7K
15:08 25,316.18 25,318.57 25,316.18 25,318.57 144.6K
15:09 25,318.53 25,318.53 25,317.02 25,317.74 374.0K
15:10 25,318.03 25,320.77 25,318.03 25,320.77 161.5K
15:11 25,316.20 25,318.87 25,316.20 25,318.05 164.4K
15:12 25,318.12 25,319.68 25,318.12 25,319.68 94.1K
15:13 25,319.50 25,319.50 25,316.91 25,317.61 190.2K
15:14 25,316.36 25,316.36 25,314.69 25,315.28 85.0K
15:15 25,314.70 25,315.31 25,314.05 25,314.94 135.4K
15:16 25,315.93 25,317.62 25,315.93 25,317.16 111.9K
15:17 25,316.30 25,316.80 25,314.71 25,316.41 109.2K
15:18 25,315.24 25,316.00 25,315.24 25,315.52 136.6K
15:19 25,316.26 25,317.42 25,316.26 25,317.42 189.4K
15:20 25,317.00 25,317.00 25,316.12 25,316.51 139.3K
15:21 25,316.73 25,318.46 25,316.73 25,318.43 155.5K
15:22 25,320.00 25,323.92 25,320.00 25,323.92 216.6K
15:23 25,324.97 25,326.49 25,324.97 25,326.49 160.9K
15:24 25,326.87 25,326.87 25,324.40 25,324.40 75.4K
15:25 25,324.46 25,324.46 25,322.67 25,322.67 117.7K
15:26 25,322.80 25,324.63 25,322.80 25,324.18 145.3K
15:27 25,323.73 25,323.73 25,322.22 25,322.22 320.9K
15:28 25,321.86 25,321.86 25,320.31 25,320.33 139.6K
15:29 25,318.63 25,318.85 25,317.55 25,317.55 112.2K
15:30 25,317.29 25,317.29 25,313.38 25,313.38 235.0K
15:31 25,313.77 25,313.77 25,312.04 25,313.16 167.5K
15:32 25,313.22 25,313.22 25,311.98 25,312.84 120.5K
15:33 25,312.18 25,312.73 25,311.87 25,312.73 109.7K
15:34 25,313.82 25,314.55 25,313.50 25,313.50 181.7K
15:35 25,313.35 25,313.42 25,312.93 25,313.42 172.3K
15:36 25,313.68 25,314.09 25,311.67 25,314.09 247.8K
15:37 25,313.03 25,314.37 25,312.23 25,313.69 199.2K
15:38 25,314.37 25,318.31 25,314.37 25,318.31 192.1K
15:39 25,318.64 25,318.64 25,317.29 25,317.29 235.9K
15:40 25,317.53 25,319.49 25,317.53 25,317.93 423.9K
15:41 25,318.38 25,319.89 25,317.52 25,317.52 252.0K
15:42 25,318.22 25,319.55 25,318.09 25,319.40 204.2K
15:43 25,318.55 25,322.86 25,318.55 25,322.86 192.9K
15:44 25,322.42 25,322.42 25,320.64 25,322.01 217.8K
15:45 25,322.49 25,322.75 25,321.75 25,322.75 272.1K
15:46 25,322.16 25,322.16 25,319.10 25,319.10 265.0K
15:47 25,318.51 25,320.27 25,318.51 25,320.27 223.4K
15:48 25,319.84 25,319.84 25,318.50 25,318.88 261.3K
15:49 25,318.73 25,318.73 25,317.40 25,317.74 281.7K
15:50 25,313.69 25,313.69 25,308.49 25,311.95 1,111.7K
15:51 25,311.47 25,312.26 25,311.47 25,312.21 499.5K
15:52 25,311.11 25,311.22 25,307.79 25,307.79 413.9K
15:53 25,306.86 25,306.86 25,302.06 25,302.06 432.0K
15:54 25,300.65 25,300.65 25,299.06 25,299.06 590.6K
15:55 25,299.53 25,301.99 25,298.79 25,301.99 890.3K
15:56 25,302.23 25,304.25 25,301.71 25,301.71 876.9K
15:57 25,302.40 25,305.95 25,302.40 25,304.40 702.0K
15:58 25,305.39 25,307.30 25,303.25 25,303.25 1,086.7K
15:59 25,304.41 25,306.05 25,303.12 25,306.05 1,583.5K
16:00 25,308.18 25,308.36 25,308.18 25,308.36 57,885.7K
16:01 25,308.36 25,308.36 25,308.36 25,308.36 123.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar