S

GSPTSE
🏛️ Kanada →
29,761.28
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 29,778.39 29,797.50 29,778.39 29,785.66 3,831.9K
09:31 29,793.53 29,805.02 29,793.53 29,805.02 1,339.1K
09:32 29,800.26 29,823.44 29,800.26 29,823.44 1,078.5K
09:33 29,826.89 29,832.06 29,826.89 29,832.06 777.3K
09:34 29,846.48 29,856.49 29,846.48 29,856.49 800.3K
09:35 29,854.28 29,864.19 29,851.08 29,859.17 1,412.6K
09:36 29,847.79 29,854.03 29,841.73 29,841.73 783.1K
09:37 29,837.62 29,837.62 29,813.80 29,813.80 575.7K
09:38 29,810.25 29,813.50 29,810.25 29,811.34 658.8K
09:39 29,806.25 29,813.13 29,806.25 29,807.60 419.2K
09:40 29,800.40 29,807.52 29,800.40 29,804.95 692.8K
09:41 29,804.02 29,809.37 29,792.59 29,792.59 684.7K
09:42 29,799.37 29,812.08 29,798.53 29,812.08 526.3K
09:43 29,808.92 29,818.30 29,808.92 29,815.46 698.8K
09:44 29,815.76 29,815.76 29,801.11 29,801.11 582.2K
09:45 29,796.98 29,810.74 29,795.29 29,810.74 838.6K
09:46 29,806.17 29,806.82 29,801.82 29,806.82 708.2K
09:47 29,815.94 29,827.01 29,815.94 29,827.01 647.1K
09:48 29,820.08 29,824.57 29,818.96 29,818.96 490.4K
09:49 29,819.82 29,822.94 29,819.65 29,822.91 606.4K
09:50 29,808.67 29,815.42 29,808.67 29,815.42 522.4K
09:51 29,808.99 29,808.99 29,806.74 29,806.74 610.4K
09:52 29,813.39 29,816.88 29,813.39 29,816.88 624.8K
09:53 29,822.49 29,824.91 29,818.69 29,818.69 397.4K
09:54 29,819.07 29,819.89 29,816.38 29,817.85 511.8K
09:55 29,818.00 29,818.00 29,803.00 29,803.00 549.0K
09:56 29,806.51 29,806.51 29,798.90 29,798.90 469.5K
09:57 29,803.94 29,810.91 29,803.94 29,810.91 414.3K
09:58 29,809.17 29,816.78 29,808.59 29,808.59 408.8K
09:59 29,809.93 29,818.20 29,809.93 29,818.20 596.7K
10:00 29,818.06 29,842.36 29,818.06 29,826.80 1,641.6K
10:01 29,828.26 29,830.90 29,822.26 29,822.26 562.7K
10:02 29,824.99 29,825.88 29,810.67 29,810.67 702.9K
10:03 29,810.26 29,816.93 29,810.26 29,814.87 617.9K
10:04 29,812.61 29,812.61 29,808.79 29,810.54 673.4K
10:05 29,815.15 29,815.15 29,808.61 29,812.42 640.3K
10:06 29,813.33 29,813.33 29,806.36 29,808.45 833.8K
10:07 29,807.43 29,807.43 29,794.46 29,795.38 774.2K
10:08 29,794.88 29,808.95 29,794.88 29,808.22 647.3K
10:09 29,805.66 29,805.71 29,802.24 29,805.71 636.2K
10:10 29,807.12 29,809.64 29,807.12 29,807.59 456.7K
10:11 29,802.71 29,802.82 29,800.18 29,800.18 527.8K
10:12 29,797.89 29,799.07 29,795.68 29,795.68 374.8K
10:13 29,795.54 29,795.54 29,787.14 29,788.71 599.4K
10:14 29,788.61 29,795.64 29,788.61 29,792.50 507.5K
10:15 29,791.35 29,791.94 29,785.81 29,791.82 551.5K
10:16 29,789.91 29,799.31 29,789.91 29,797.87 419.1K
10:17 29,798.75 29,798.75 29,791.35 29,791.35 604.2K
10:18 29,787.27 29,793.07 29,787.27 29,788.23 1,117.0K
10:19 29,792.69 29,798.40 29,792.69 29,795.96 581.2K
10:20 29,795.84 29,798.51 29,795.84 29,798.51 625.6K
10:21 29,800.10 29,802.56 29,800.10 29,802.56 714.5K
10:22 29,810.34 29,815.05 29,810.34 29,813.70 859.3K
10:23 29,811.03 29,816.39 29,811.03 29,815.84 844.2K
10:24 29,814.57 29,814.57 29,798.74 29,799.61 466.3K
10:25 29,799.05 29,799.05 29,785.93 29,785.93 605.3K
10:26 29,788.26 29,788.26 29,783.74 29,784.76 540.1K
10:27 29,783.95 29,786.49 29,781.06 29,781.06 687.4K
10:28 29,781.25 29,783.16 29,781.05 29,781.05 662.2K
10:29 29,782.80 29,786.86 29,782.80 29,786.86 505.3K
10:30 29,786.17 29,788.31 29,786.17 29,788.31 448.4K
10:31 29,783.56 29,785.78 29,783.56 29,785.15 358.8K
10:32 29,782.98 29,782.98 29,778.30 29,778.39 560.0K
10:33 29,777.53 29,782.08 29,777.53 29,778.85 541.1K
10:34 29,780.18 29,780.18 29,778.36 29,779.80 496.9K
10:35 29,777.54 29,777.99 29,772.96 29,772.96 387.1K
10:36 29,774.61 29,783.54 29,774.61 29,783.54 409.7K
10:37 29,784.02 29,786.13 29,782.88 29,786.13 390.8K
10:38 29,789.13 29,795.84 29,786.14 29,795.84 502.6K
10:39 29,797.10 29,803.62 29,797.10 29,803.62 333.9K
10:40 29,804.40 29,807.99 29,802.22 29,807.99 480.3K
10:41 29,806.26 29,806.26 29,799.58 29,799.58 395.6K
10:42 29,802.30 29,802.30 29,795.90 29,800.34 390.1K
10:43 29,802.62 29,802.62 29,799.63 29,801.24 443.2K
10:44 29,800.36 29,800.36 29,798.20 29,798.20 451.0K
10:45 29,798.01 29,803.91 29,798.01 29,801.17 493.5K
10:46 29,795.76 29,799.85 29,795.76 29,797.50 407.0K
10:47 29,801.62 29,801.62 29,795.93 29,795.93 378.7K
10:48 29,793.92 29,793.92 29,787.53 29,789.06 302.5K
10:49 29,788.00 29,788.00 29,785.68 29,785.68 323.0K
10:50 29,780.26 29,780.26 29,776.55 29,776.55 406.7K
10:51 29,774.68 29,780.92 29,774.68 29,780.92 307.8K
10:52 29,782.01 29,782.01 29,778.16 29,779.22 493.8K
10:53 29,782.94 29,782.94 29,774.21 29,776.62 500.5K
10:54 29,773.34 29,775.23 29,772.10 29,772.10 309.8K
10:55 29,770.80 29,786.46 29,770.80 29,786.46 426.4K
10:56 29,786.98 29,788.20 29,785.17 29,788.20 595.8K
10:57 29,788.84 29,794.67 29,788.84 29,794.44 515.7K
10:58 29,794.24 29,797.80 29,793.86 29,797.80 486.2K
10:59 29,792.08 29,792.08 29,783.41 29,783.41 377.3K
11:00 29,783.36 29,784.43 29,782.47 29,784.30 302.7K
11:01 29,783.43 29,783.43 29,776.15 29,776.15 534.6K
11:02 29,778.59 29,784.46 29,778.59 29,784.46 447.5K
11:03 29,786.44 29,790.05 29,786.44 29,790.05 327.4K
11:04 29,794.10 29,794.10 29,790.64 29,790.64 281.0K
11:05 29,788.27 29,789.49 29,784.58 29,784.58 341.4K
11:06 29,781.73 29,792.26 29,781.73 29,792.26 335.6K
11:07 29,790.97 29,793.56 29,790.97 29,791.21 270.2K
11:08 29,791.27 29,791.27 29,785.22 29,785.22 296.8K
11:09 29,784.39 29,784.84 29,781.38 29,782.43 265.6K
11:10 29,783.80 29,783.80 29,774.34 29,774.34 376.9K
11:11 29,774.07 29,776.55 29,770.46 29,771.65 272.9K
11:12 29,772.45 29,775.48 29,772.45 29,773.42 345.1K
11:13 29,773.94 29,774.74 29,767.20 29,767.20 257.5K
11:14 29,766.65 29,767.37 29,766.16 29,767.37 435.5K
11:15 29,765.77 29,765.77 29,761.43 29,765.76 441.8K
11:16 29,766.42 29,776.55 29,766.42 29,776.55 439.1K
11:17 29,778.52 29,783.78 29,778.52 29,783.07 373.3K
11:18 29,785.29 29,792.91 29,785.29 29,791.46 366.7K
11:19 29,792.51 29,801.26 29,792.51 29,801.26 315.5K
11:20 29,796.83 29,796.83 29,794.02 29,794.81 459.0K
11:21 29,796.01 29,796.01 29,789.84 29,789.84 312.4K
11:22 29,791.19 29,791.47 29,789.31 29,789.31 396.0K
11:23 29,789.18 29,792.95 29,789.18 29,790.64 1,130.6K
11:24 29,790.30 29,792.14 29,788.92 29,788.92 294.0K
11:25 29,789.15 29,793.82 29,789.15 29,793.82 359.1K
11:26 29,796.12 29,801.15 29,796.12 29,801.15 366.2K
11:27 29,799.02 29,799.02 29,795.29 29,795.29 280.9K
11:28 29,798.25 29,799.22 29,796.91 29,796.91 318.3K
11:29 29,798.11 29,802.43 29,798.11 29,801.58 454.0K
11:30 29,803.42 29,806.51 29,802.44 29,802.44 385.1K
11:31 29,804.24 29,805.70 29,804.17 29,805.70 469.0K
11:32 29,803.74 29,804.61 29,803.74 29,804.61 311.7K
11:33 29,804.59 29,804.59 29,798.74 29,798.74 360.6K
11:34 29,799.98 29,799.98 29,794.42 29,794.42 307.1K
11:35 29,797.89 29,797.89 29,792.63 29,792.63 379.1K
11:36 29,790.13 29,791.83 29,790.13 29,791.83 369.1K
11:37 29,792.55 29,792.55 29,787.90 29,787.90 327.0K
11:38 29,787.96 29,791.55 29,787.96 29,791.54 365.4K
11:39 29,787.99 29,795.14 29,787.99 29,795.14 597.4K
11:40 29,797.36 29,802.09 29,797.36 29,802.09 392.6K
11:41 29,799.99 29,800.26 29,798.34 29,799.04 387.0K
11:42 29,796.88 29,796.88 29,793.06 29,793.06 475.8K
11:43 29,789.27 29,789.90 29,788.15 29,788.15 309.3K
11:44 29,788.75 29,790.20 29,788.57 29,788.57 655.2K
11:45 29,787.08 29,787.08 29,783.41 29,786.53 297.6K
11:46 29,783.16 29,783.68 29,780.75 29,783.68 417.4K
11:47 29,784.48 29,785.54 29,783.01 29,783.01 397.7K
11:48 29,782.54 29,784.95 29,782.54 29,784.95 285.1K
11:49 29,787.40 29,791.14 29,787.40 29,791.14 369.9K
11:50 29,791.63 29,791.63 29,785.70 29,785.70 201.9K
11:51 29,782.83 29,788.42 29,782.83 29,788.42 233.4K
11:52 29,792.71 29,792.71 29,789.76 29,789.76 327.5K
11:53 29,791.11 29,791.11 29,786.92 29,786.92 258.3K
11:54 29,788.63 29,793.40 29,787.34 29,793.40 275.1K
11:55 29,792.16 29,792.16 29,788.00 29,789.07 242.2K
11:56 29,787.39 29,788.95 29,787.39 29,788.95 320.3K
11:57 29,791.30 29,791.30 29,786.75 29,787.10 338.1K
11:58 29,789.56 29,790.69 29,788.23 29,788.23 195.0K
11:59 29,783.31 29,783.31 29,777.55 29,777.55 428.0K
12:00 29,778.46 29,778.46 29,776.41 29,777.54 435.0K
12:01 29,777.21 29,777.21 29,771.49 29,771.49 233.6K
12:02 29,772.31 29,775.62 29,772.31 29,775.62 207.4K
12:03 29,775.36 29,779.07 29,775.30 29,778.36 269.8K
12:04 29,780.82 29,782.92 29,780.82 29,782.92 263.3K
12:05 29,782.30 29,782.30 29,776.82 29,777.35 318.5K
12:06 29,778.74 29,784.33 29,778.74 29,782.00 363.9K
12:07 29,782.45 29,782.45 29,778.33 29,778.33 306.2K
12:08 29,778.20 29,778.20 29,774.16 29,774.16 302.6K
12:09 29,774.68 29,774.68 29,769.44 29,769.87 318.1K
12:10 29,770.64 29,770.64 29,766.52 29,768.18 260.1K
12:11 29,767.36 29,767.50 29,765.52 29,765.97 201.4K
12:12 29,764.57 29,767.86 29,764.57 29,767.00 249.9K
12:13 29,765.96 29,765.96 29,762.31 29,762.35 204.0K
12:14 29,763.59 29,764.74 29,763.44 29,764.74 249.5K
12:15 29,763.91 29,766.39 29,762.97 29,766.39 422.0K
12:16 29,763.37 29,763.37 29,757.82 29,759.49 267.4K
12:17 29,759.98 29,759.98 29,754.11 29,759.41 310.9K
12:18 29,760.97 29,761.30 29,759.05 29,761.30 396.3K
12:19 29,761.53 29,763.47 29,761.53 29,763.15 183.7K
12:20 29,765.35 29,773.44 29,765.35 29,773.44 199.9K
12:21 29,779.08 29,784.43 29,779.08 29,784.43 325.2K
12:22 29,786.08 29,786.08 29,783.44 29,783.44 207.2K
12:23 29,784.73 29,786.40 29,784.73 29,786.40 203.2K
12:24 29,783.12 29,787.42 29,783.12 29,787.42 282.6K
12:25 29,788.57 29,792.42 29,788.57 29,789.52 309.2K
12:26 29,786.92 29,790.14 29,786.92 29,790.14 327.2K
12:27 29,791.94 29,792.70 29,786.34 29,786.34 328.5K
12:28 29,785.63 29,785.73 29,779.16 29,779.16 309.3K
12:29 29,778.66 29,786.35 29,778.66 29,786.35 365.0K
12:30 29,784.82 29,788.07 29,784.82 29,787.35 244.3K
12:31 29,787.90 29,790.51 29,787.90 29,788.71 204.7K
12:32 29,786.65 29,786.65 29,778.91 29,778.91 309.6K
12:33 29,775.82 29,775.82 29,766.56 29,769.71 359.5K
12:34 29,768.97 29,777.80 29,768.97 29,777.00 233.1K
12:35 29,775.80 29,775.80 29,773.69 29,774.90 220.1K
12:36 29,775.16 29,778.94 29,775.16 29,778.94 303.2K
12:37 29,779.53 29,782.11 29,779.53 29,782.11 240.3K
12:38 29,783.93 29,786.00 29,783.93 29,786.00 190.9K
12:39 29,783.80 29,785.03 29,783.57 29,785.03 235.6K
12:40 29,785.76 29,786.68 29,785.16 29,785.16 178.9K
12:41 29,785.17 29,785.17 29,781.91 29,781.91 214.8K
12:42 29,780.90 29,784.39 29,780.90 29,784.39 199.2K
12:43 29,784.69 29,787.17 29,784.69 29,787.17 264.7K
12:44 29,789.49 29,794.94 29,789.49 29,794.94 322.1K
12:45 29,797.18 29,799.27 29,797.18 29,798.55 207.3K
12:46 29,796.05 29,796.05 29,792.31 29,794.95 435.8K
12:47 29,795.08 29,796.19 29,794.86 29,794.86 207.4K
12:48 29,795.53 29,797.96 29,794.90 29,797.96 289.7K
12:49 29,798.92 29,800.06 29,798.44 29,800.06 183.8K
12:50 29,800.80 29,803.95 29,800.80 29,802.26 181.0K
12:51 29,800.05 29,800.13 29,797.65 29,797.65 247.3K
12:52 29,796.39 29,798.25 29,796.39 29,797.50 307.2K
12:53 29,796.93 29,797.58 29,796.03 29,796.03 263.5K
12:54 29,795.31 29,797.80 29,795.31 29,796.82 171.8K
12:55 29,795.62 29,795.62 29,793.23 29,793.23 185.8K
12:56 29,793.26 29,793.26 29,792.55 29,792.55 544.6K
12:57 29,792.56 29,795.32 29,792.56 29,795.32 197.2K
12:58 29,798.16 29,799.85 29,797.35 29,799.85 354.0K
12:59 29,801.54 29,803.63 29,801.54 29,803.59 363.7K
13:00 29,803.19 29,803.19 29,799.68 29,799.68 290.4K
13:01 29,797.71 29,798.89 29,796.95 29,798.84 336.7K
13:02 29,799.33 29,801.04 29,799.33 29,801.04 650.6K
13:03 29,801.69 29,801.69 29,800.22 29,800.81 344.7K
13:04 29,801.93 29,801.93 29,796.73 29,796.73 278.5K
13:05 29,794.82 29,794.82 29,792.44 29,793.96 268.5K
13:06 29,796.28 29,799.13 29,796.28 29,799.13 286.0K
13:07 29,800.60 29,800.60 29,795.85 29,795.85 349.9K
13:08 29,796.31 29,796.31 29,793.03 29,793.03 188.7K
13:09 29,794.98 29,796.46 29,794.98 29,795.71 448.2K
13:10 29,795.72 29,795.72 29,792.15 29,793.71 437.1K
13:11 29,795.04 29,796.65 29,793.78 29,795.73 219.4K
13:12 29,796.64 29,800.75 29,796.26 29,799.72 270.2K
13:13 29,798.87 29,799.99 29,798.87 29,798.97 151.0K
13:14 29,800.08 29,800.20 29,799.47 29,799.47 193.5K
13:15 29,798.59 29,803.43 29,798.16 29,803.43 810.0K
13:16 29,803.61 29,803.61 29,801.81 29,801.90 244.6K
13:17 29,801.16 29,801.39 29,800.55 29,800.79 196.6K
13:18 29,799.91 29,799.91 29,797.06 29,797.06 228.0K
13:19 29,798.05 29,799.16 29,796.21 29,796.21 195.4K
13:20 29,797.07 29,797.07 29,792.98 29,792.98 229.9K
13:21 29,793.84 29,797.28 29,793.84 29,797.28 233.2K
13:22 29,797.11 29,802.53 29,797.11 29,802.53 220.9K
13:23 29,800.88 29,802.50 29,800.88 29,801.63 313.7K
13:24 29,802.58 29,803.44 29,801.94 29,801.94 253.6K
13:25 29,802.42 29,803.81 29,802.42 29,803.49 267.5K
13:26 29,801.86 29,801.86 29,799.27 29,801.05 213.0K
13:27 29,804.47 29,804.47 29,799.83 29,799.83 370.0K
13:28 29,800.39 29,805.67 29,799.94 29,803.76 276.4K
13:29 29,801.81 29,803.56 29,801.81 29,802.35 191.4K
13:30 29,801.09 29,804.98 29,801.09 29,804.98 295.3K
13:31 29,805.78 29,806.56 29,805.27 29,805.27 334.4K
13:32 29,803.86 29,806.22 29,803.46 29,806.22 284.9K
13:33 29,808.68 29,808.68 29,808.09 29,808.09 185.5K
13:34 29,809.08 29,809.08 29,804.84 29,804.84 195.7K
13:35 29,804.18 29,804.18 29,802.88 29,802.88 213.3K
13:36 29,801.96 29,804.18 29,800.77 29,800.77 196.2K
13:37 29,798.96 29,801.01 29,798.96 29,799.68 240.3K
13:38 29,799.60 29,799.60 29,793.69 29,793.69 325.9K
13:39 29,793.53 29,795.95 29,792.08 29,795.95 353.9K
13:40 29,796.66 29,801.35 29,796.66 29,798.81 303.9K
13:41 29,796.75 29,796.75 29,793.60 29,793.60 228.5K
13:42 29,795.02 29,797.70 29,794.86 29,797.70 259.4K
13:43 29,797.64 29,801.87 29,797.48 29,801.87 222.1K
13:44 29,801.70 29,802.08 29,801.51 29,801.51 209.2K
13:45 29,800.43 29,801.10 29,798.72 29,798.72 152.3K
13:46 29,796.26 29,796.26 29,792.48 29,793.21 454.6K
13:47 29,792.14 29,792.14 29,791.41 29,791.64 187.3K
13:48 29,791.38 29,791.38 29,789.67 29,789.84 335.9K
13:49 29,789.48 29,789.48 29,785.52 29,785.52 194.3K
13:50 29,786.11 29,786.11 29,780.44 29,780.44 314.1K
13:51 29,777.49 29,778.17 29,777.37 29,777.48 328.1K
13:52 29,778.05 29,780.21 29,777.25 29,777.25 176.2K
13:53 29,776.55 29,776.55 29,774.08 29,775.66 263.4K
13:54 29,773.78 29,773.78 29,770.54 29,770.54 206.1K
13:55 29,770.36 29,771.19 29,770.04 29,770.04 180.3K
13:56 29,768.44 29,768.44 29,766.28 29,766.28 247.0K
13:57 29,765.69 29,767.28 29,765.69 29,765.98 249.6K
13:58 29,764.10 29,764.10 29,762.54 29,762.54 191.4K
13:59 29,763.15 29,765.92 29,763.15 29,765.92 215.0K
14:00 29,768.98 29,772.49 29,768.98 29,772.49 316.5K
14:01 29,772.17 29,775.43 29,772.17 29,773.53 243.8K
14:02 29,771.66 29,776.47 29,771.66 29,773.44 339.0K
14:03 29,775.26 29,775.26 29,761.91 29,768.98 696.8K
14:04 29,769.78 29,771.37 29,769.75 29,769.75 275.1K
14:05 29,768.24 29,771.52 29,762.76 29,762.76 477.3K
14:06 29,761.95 29,762.71 29,760.30 29,760.36 311.5K
14:07 29,761.57 29,764.12 29,761.57 29,764.12 290.8K
14:08 29,762.02 29,762.02 29,758.37 29,758.51 278.0K
14:09 29,758.17 29,763.04 29,758.17 29,763.04 220.8K
14:10 29,763.12 29,763.12 29,756.70 29,756.70 450.3K
14:11 29,756.13 29,759.65 29,756.13 29,758.41 203.3K
14:12 29,758.87 29,763.82 29,758.87 29,763.82 180.2K
14:13 29,765.08 29,765.65 29,764.31 29,765.52 179.0K
14:14 29,763.77 29,766.50 29,763.77 29,766.50 326.7K
14:15 29,768.53 29,774.91 29,768.53 29,774.91 310.0K
14:16 29,776.45 29,776.75 29,773.07 29,773.07 295.3K
14:17 29,772.69 29,773.77 29,772.69 29,773.77 255.0K
14:18 29,774.01 29,774.01 29,772.48 29,772.48 199.2K
14:19 29,773.37 29,777.60 29,773.37 29,777.60 292.8K
14:20 29,777.24 29,779.90 29,777.24 29,779.84 262.6K
14:21 29,777.63 29,781.67 29,777.63 29,781.67 222.4K
14:22 29,779.80 29,779.80 29,776.43 29,776.43 192.8K
14:23 29,776.46 29,776.64 29,775.11 29,776.64 128.4K
14:24 29,777.34 29,779.91 29,777.34 29,779.28 385.3K
14:25 29,779.93 29,782.81 29,779.93 29,782.09 240.4K
14:26 29,781.45 29,781.45 29,779.67 29,779.67 213.6K
14:27 29,777.63 29,777.63 29,775.58 29,775.85 249.1K
14:28 29,775.09 29,775.09 29,774.35 29,774.62 216.8K
14:29 29,773.20 29,773.85 29,773.20 29,773.75 200.8K
14:30 29,774.76 29,775.77 29,772.69 29,775.77 257.8K
14:31 29,777.19 29,777.19 29,772.29 29,772.29 188.6K
14:32 29,770.93 29,774.94 29,770.93 29,774.82 203.9K
14:33 29,773.37 29,773.37 29,771.68 29,772.78 247.9K
14:34 29,775.48 29,775.48 29,770.84 29,770.84 280.7K
14:35 29,770.78 29,774.56 29,770.78 29,773.99 1,197.4K
14:36 29,774.52 29,775.50 29,774.52 29,774.55 181.0K
14:37 29,774.50 29,774.79 29,772.50 29,772.50 254.5K
14:38 29,771.83 29,772.42 29,770.29 29,770.29 157.5K
14:39 29,773.65 29,774.33 29,773.23 29,773.23 197.3K
14:40 29,772.23 29,777.27 29,772.23 29,776.01 225.7K
14:41 29,774.21 29,774.21 29,772.94 29,772.94 234.0K
14:42 29,773.21 29,773.21 29,771.21 29,771.21 301.5K
14:43 29,770.34 29,772.91 29,770.34 29,772.91 199.9K
14:44 29,772.65 29,772.65 29,770.00 29,770.00 258.3K
14:45 29,769.50 29,774.78 29,768.66 29,771.43 525.0K
14:46 29,769.75 29,769.75 29,764.17 29,764.17 207.3K
14:47 29,768.41 29,774.46 29,768.41 29,774.46 224.1K
14:48 29,775.03 29,777.90 29,774.51 29,777.90 271.7K
14:49 29,776.95 29,776.95 29,774.69 29,774.69 366.4K
14:50 29,773.47 29,773.47 29,769.59 29,769.59 244.8K
14:51 29,770.67 29,773.68 29,770.67 29,772.82 285.9K
14:52 29,772.52 29,772.52 29,770.06 29,770.06 336.8K
14:53 29,770.74 29,773.64 29,770.74 29,773.63 211.6K
14:54 29,772.66 29,773.08 29,771.08 29,773.08 224.2K
14:55 29,772.73 29,776.00 29,772.73 29,774.13 280.1K
14:56 29,774.25 29,777.43 29,774.25 29,777.31 278.3K
14:57 29,775.74 29,775.74 29,773.89 29,775.52 263.4K
14:58 29,774.91 29,774.91 29,773.96 29,774.77 269.2K
14:59 29,772.74 29,774.67 29,771.97 29,773.98 254.4K
15:00 29,772.54 29,772.54 29,770.50 29,770.76 400.5K
15:01 29,771.41 29,773.51 29,770.28 29,770.28 275.1K
15:02 29,770.07 29,770.07 29,768.79 29,768.79 424.9K
15:03 29,770.43 29,772.19 29,770.43 29,771.30 363.0K
15:04 29,768.73 29,768.73 29,766.52 29,766.67 307.9K
15:05 29,766.67 29,769.18 29,766.67 29,768.56 369.8K
15:06 29,765.76 29,765.76 29,759.97 29,759.97 352.8K
15:07 29,758.19 29,758.19 29,750.52 29,750.52 507.9K
15:08 29,748.91 29,750.38 29,748.07 29,750.38 382.0K
15:09 29,751.19 29,751.19 29,749.38 29,749.38 290.8K
15:10 29,747.56 29,747.56 29,742.23 29,742.23 349.5K
15:11 29,741.31 29,745.83 29,741.31 29,745.83 337.1K
15:12 29,747.90 29,748.74 29,747.90 29,748.23 262.5K
15:13 29,747.66 29,749.63 29,747.66 29,749.63 278.7K
15:14 29,751.29 29,753.34 29,751.26 29,753.34 275.2K
15:15 29,752.20 29,752.20 29,745.68 29,745.68 338.1K
15:16 29,744.60 29,748.99 29,744.60 29,748.99 313.1K
15:17 29,748.68 29,752.78 29,748.68 29,752.78 354.0K
15:18 29,752.99 29,753.04 29,752.17 29,752.17 364.8K
15:19 29,751.51 29,752.78 29,751.51 29,752.70 345.4K
15:20 29,752.06 29,753.95 29,752.05 29,752.05 277.6K
15:21 29,753.27 29,754.17 29,752.85 29,754.17 295.3K
15:22 29,754.39 29,757.27 29,754.39 29,757.27 287.6K
15:23 29,757.78 29,764.01 29,757.78 29,763.06 420.8K
15:24 29,763.44 29,763.88 29,762.73 29,762.73 257.3K
15:25 29,761.93 29,763.19 29,761.93 29,763.19 325.1K
15:26 29,764.28 29,764.94 29,762.67 29,763.50 271.3K
15:27 29,764.29 29,765.24 29,764.29 29,765.24 223.7K
15:28 29,763.43 29,763.43 29,761.52 29,761.52 279.0K
15:29 29,759.61 29,761.10 29,758.25 29,761.10 472.1K
15:30 29,760.34 29,760.65 29,757.16 29,760.65 455.4K
15:31 29,759.81 29,764.41 29,759.81 29,764.41 372.2K
15:32 29,764.45 29,764.45 29,762.95 29,764.36 485.4K
15:33 29,764.87 29,767.46 29,764.87 29,767.46 316.0K
15:34 29,765.99 29,768.50 29,765.99 29,766.42 466.8K
15:35 29,767.20 29,767.65 29,764.22 29,764.22 551.3K
15:36 29,763.23 29,763.23 29,761.93 29,762.54 339.1K
15:37 29,762.79 29,763.07 29,761.37 29,762.66 417.8K
15:38 29,762.08 29,762.24 29,760.01 29,762.24 368.9K
15:39 29,764.29 29,765.90 29,764.29 29,764.93 542.2K
15:40 29,763.96 29,764.38 29,762.58 29,764.38 392.9K
15:41 29,762.73 29,762.73 29,759.24 29,761.65 636.4K
15:42 29,762.49 29,762.86 29,761.40 29,761.47 353.0K
15:43 29,761.78 29,764.74 29,761.78 29,764.74 607.0K
15:44 29,766.37 29,766.37 29,764.39 29,765.16 647.0K
15:45 29,764.65 29,767.00 29,764.65 29,766.18 828.7K
15:46 29,764.31 29,764.33 29,762.34 29,762.34 450.1K
15:47 29,762.35 29,763.23 29,759.39 29,759.39 594.6K
15:48 29,758.00 29,763.32 29,758.00 29,763.32 685.5K
15:49 29,763.33 29,771.00 29,763.33 29,771.00 688.9K
15:50 29,761.87 29,761.87 29,751.78 29,751.78 2,636.3K
15:51 29,750.14 29,750.14 29,741.99 29,741.99 961.6K
15:52 29,742.69 29,743.49 29,740.06 29,740.06 943.5K
15:53 29,739.55 29,743.87 29,739.24 29,743.87 867.1K
15:54 29,748.39 29,750.21 29,746.61 29,750.21 1,049.9K
15:55 29,756.12 29,756.12 29,751.31 29,751.42 1,919.1K
15:56 29,746.80 29,748.93 29,740.72 29,742.90 2,416.5K
15:57 29,739.79 29,750.99 29,739.79 29,750.42 1,915.2K
15:58 29,754.08 29,756.77 29,754.08 29,756.77 2,569.4K
15:59 29,756.74 29,761.64 29,756.74 29,759.33 3,688.8K
16:00 29,762.20 29,762.20 29,761.28 29,761.28 129,282.2K
16:01 29,761.28 29,761.28 29,761.28 29,761.28 823.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 29,778.39 29,864.19 29,739.24 29,761.28 297.6M
2025-09-25 29,661.59 29,768.31 29,544.81 29,731.98 291.2M
2025-09-24 29,864.97 30,023.10 29,755.23 29,756.95 311.4M
2025-09-23 30,005.73 30,066.60 29,815.82 29,826.52 195.2M
2025-09-22 29,791.03 29,990.70 29,747.86 29,958.98 351.3M
2025-09-19 29,620.03 29,791.45 29,531.52 29,768.36 812.4M
2025-09-18 29,347.03 29,504.21 29,319.90 29,453.53 219.5M
2025-09-17 29,289.11 29,465.14 29,201.87 29,321.66 260.9M
2025-09-16 29,429.45 29,429.45 29,247.55 29,315.23 318.9M
2025-09-15 29,302.14 29,432.49 29,241.81 29,431.02 307.0M
2025-09-12 29,390.65 29,421.15 29,254.37 29,283.82 218.5M
2025-09-11 29,192.40 29,418.76 29,178.58 29,407.89 256.9M
2025-09-10 29,108.52 29,218.25 29,099.88 29,179.39 287.5M
2025-09-09 29,018.03 29,123.11 29,018.03 29,063.01 278.8M
2025-09-08 29,070.15 29,102.14 28,893.86 29,027.73 285.7M
2025-09-05 29,002.78 29,115.42 28,867.95 29,050.63 245.7M
2025-09-04 28,761.89 28,924.34 28,734.87 28,915.89 215.7M
2025-09-03 28,667.91 28,761.92 28,656.89 28,751.36 236.0M
2025-09-02 28,497.38 28,617.61 28,370.05 28,615.62 247.0M
2025-08-29 28,416.42 28,607.30 28,370.94 28,564.45 249.0M
2025-08-28 28,505.06 28,530.19 28,349.61 28,434.80 203.1M
2025-08-27 28,352.50 28,468.34 28,352.50 28,433.00 251.9M
2025-08-26 28,173.93 28,346.61 28,159.59 28,339.88 380.7M
2025-08-25 28,313.65 28,313.65 28,138.70 28,169.94 238.3M
2025-08-22 28,079.53 28,394.57 28,079.53 28,333.13 303.6M
2025-08-21 27,858.58 28,063.51 27,845.53 28,055.43 208.9M
2025-08-20 27,821.32 27,913.76 27,802.11 27,878.76 215.0M
2025-08-19 27,921.63 27,998.28 27,816.20 27,823.88 189.7M
2025-08-18 27,887.29 27,922.85 27,840.85 27,922.85 211.2M
2025-08-15 27,930.57 27,932.10 27,850.76 27,905.49 207.1M
2025-08-14 27,942.58 27,960.72 27,836.37 27,915.99 206.5M
2025-08-13 27,976.62 28,063.73 27,942.02 27,993.43 228.3M
2025-08-12 27,815.96 27,954.02 27,815.96 27,921.26 204.0M
2025-08-11 27,731.12 27,841.39 27,731.12 27,775.23 219.8M
2025-08-08 27,792.52 27,869.93 27,739.83 27,758.68 229.8M
2025-08-07 27,977.80 27,977.80 27,682.99 27,761.27 222.7M
2025-08-06 27,800.46 27,955.55 27,800.46 27,920.87 261.1M
2025-08-05 27,254.32 27,575.27 27,254.32 27,570.08 282.3M
2025-08-01 27,171.70 27,171.70 26,846.74 27,020.43 224.5M
2025-07-31 27,388.85 27,481.07 27,218.61 27,259.78 236.4M
2025-07-30 27,525.78 27,581.23 27,290.01 27,369.96 211.2M
2025-07-29 27,434.79 27,544.57 27,434.79 27,539.88 201.5M
2025-07-28 27,493.08 27,493.08 27,351.28 27,405.42 205.7M
2025-07-25 27,377.02 27,516.03 27,364.58 27,494.35 191.5M
2025-07-24 27,407.10 27,479.01 27,321.39 27,372.26 227.5M
2025-07-23 27,354.65 27,462.75 27,354.65 27,416.41 211.7M
2025-07-22 27,304.83 27,396.49 27,270.52 27,364.43 240.1M
2025-07-21 27,350.93 27,448.51 27,303.17 27,317.00 218.6M
2025-07-18 27,413.63 27,422.06 27,289.16 27,314.01 192.4M
2025-07-17 27,190.23 27,422.42 27,145.97 27,386.93 222.7M
2025-07-16 27,074.43 27,159.87 26,923.37 27,152.97 213.1M
2025-07-15 27,210.61 27,239.48 27,017.75 27,054.14 220.7M
2025-07-14 27,035.23 27,219.33 27,001.19 27,198.85 222.9M
2025-07-11 27,042.91 27,044.02 26,928.08 27,023.25 221.5M
2025-07-10 26,980.72 27,120.00 26,918.81 27,082.30 271.2M
2025-07-09 26,926.08 27,018.54 26,908.28 26,972.32 226.4M
2025-07-08 27,033.26 27,070.18 26,860.95 26,903.57 325.5M
2025-07-07 27,029.41 27,100.16 26,964.02 27,020.28 299.3M
2025-07-04 27,011.29 27,076.75 26,987.94 27,036.16 86.1M
2025-07-03 26,888.70 27,039.30 26,878.26 27,034.26 165.8M
2025-07-02 26,849.56 26,893.78 26,762.93 26,869.66 267.4M
2025-06-30 26,733.00 26,857.11 26,660.49 26,857.11 256.4M
2025-06-27 26,703.71 26,806.62 26,573.95 26,692.32 309.8M
2025-06-26 26,575.55 26,751.95 26,552.18 26,751.95 245.5M
2025-06-25 26,713.19 26,713.19 26,546.71 26,566.32 237.8M
2025-06-24 26,610.82 26,780.19 26,565.76 26,718.62 276.6M
2025-06-23 26,484.54 26,679.50 26,484.54 26,609.36 308.4M
2025-06-20 26,603.31 26,664.96 26,450.56 26,497.57 504.0M
2025-06-19 26,520.86 26,527.39 26,442.57 26,506.00 87.5M
2025-06-18 26,555.45 26,639.01 26,538.61 26,559.85 246.7M
2025-06-17 26,554.56 26,592.27 26,463.23 26,541.39 266.1M
2025-06-16 26,535.76 26,681.74 26,533.30 26,568.61 336.4M
2025-06-13 26,555.56 26,597.55 26,458.43 26,504.35 344.9M
2025-06-12 26,516.34 26,615.75 26,466.52 26,615.75 258.8M
2025-06-11 26,471.42 26,586.76 26,466.61 26,524.16 282.0M
2025-06-10 26,391.56 26,476.73 26,348.99 26,426.31 282.4M
2025-06-09 26,410.98 26,464.46 26,327.68 26,375.80 297.2M
2025-06-06 26,432.19 26,519.61 26,389.86 26,429.13 260.5M
2025-06-05 26,369.26 26,425.72 26,317.03 26,342.29 269.8M
2025-06-04 26,438.56 26,451.11 26,279.66 26,329.00 236.1M
2025-06-03 26,376.52 26,463.91 26,305.14 26,426.64 274.2M
2025-06-02 26,184.44 26,417.52 26,166.64 26,388.96 309.6M
2025-05-30 26,176.13 26,198.79 26,024.37 26,175.05 467.0M
2025-05-29 26,325.60 26,385.43 26,163.35 26,210.56 222.5M
2025-05-28 26,278.89 26,336.34 26,239.82 26,283.45 253.0M
2025-05-27 26,067.66 26,300.70 26,067.66 26,269.00 289.4M
2025-05-26 25,942.74 26,123.23 25,942.74 26,073.13 115.9M
2025-05-23 25,784.63 25,926.76 25,724.70 25,879.95 211.0M
2025-05-22 25,856.42 25,943.49 25,764.80 25,854.01 250.2M
2025-05-21 26,013.26 26,013.26 25,779.22 25,839.17 260.0M
2025-05-20 25,950.70 26,117.13 25,950.70 26,055.63 279.2M
2025-05-16 25,877.95 25,992.89 25,834.01 25,971.93 253.5M
2025-05-15 25,684.54 25,898.06 25,671.99 25,897.48 273.1M
2025-05-14 25,606.30 25,706.22 25,547.98 25,692.45 239.0M
2025-05-13 25,578.40 25,699.19 25,578.40 25,616.86 264.2M
2025-05-12 25,444.72 25,730.99 25,444.72 25,532.18 395.7M
2025-05-09 25,317.14 25,423.04 25,225.04 25,357.74 272.2M
2025-05-08 25,143.26 25,376.22 25,143.26 25,254.06 296.0M
2025-05-07 24,978.93 25,162.39 24,971.93 25,161.18 272.4M
2025-05-06 24,941.28 25,025.09 24,865.49 24,974.72 259.5M
2025-05-05 24,992.44 25,065.64 24,903.56 24,953.52 206.8M
2025-05-02 24,929.64 25,032.74 24,861.48 25,031.51 208.4M
2025-05-01 24,854.34 24,961.77 24,750.19 24,795.55 213.3M
2025-04-30 24,749.33 24,843.56 24,503.55 24,841.68 271.3M
2025-04-29 24,766.38 24,909.95 24,743.70 24,874.48 199.9M
2025-04-28 24,701.71 24,845.54 24,701.71 24,798.59 224.3M
2025-04-25 24,669.65 24,718.97 24,602.24 24,710.51 214.2M
2025-04-24 24,492.67 24,727.53 24,464.55 24,727.53 224.4M
2025-04-23 24,433.27 24,671.70 24,433.27 24,472.68 238.7M
2025-04-22 24,115.30 24,404.66 24,115.30 24,305.98 250.0M
2025-04-21 24,170.28 24,173.26 23,820.49 24,008.86 205.2M
2025-04-17 24,118.14 24,307.00 24,058.27 24,192.81 251.0M
2025-04-16 24,061.91 24,227.43 23,905.12 24,106.79 262.2M
2025-04-15 23,888.08 24,105.05 23,888.08 24,067.93 246.1M
2025-04-14 23,710.11 23,949.56 23,668.23 23,866.53 265.9M
2025-04-11 23,049.82 23,644.96 23,038.65 23,587.80 298.1M
2025-04-10 23,596.86 23,596.86 22,703.43 23,014.87 320.2M
2025-04-09 22,440.56 23,805.46 22,228.00 23,727.03 435.9M
2025-04-08 23,159.59 23,393.80 22,313.99 22,506.90 386.9M
2025-04-07 22,959.41 23,477.82 22,227.74 22,859.46 439.8M
2025-04-04 24,118.23 24,118.23 22,988.29 23,193.47 473.4M
2025-04-03 24,844.60 24,844.60 24,313.12 24,335.77 340.9M
2025-04-02 24,941.35 25,307.18 24,812.59 25,307.18 220.0M
2025-04-01 24,909.58 25,072.36 24,735.47 25,033.28 230.4M
2025-03-31 24,650.10 24,997.21 24,534.35 24,917.50 278.9M
2025-03-28 25,100.81 25,100.81 24,752.62 24,759.15 281.4M
2025-03-27 25,132.17 25,205.59 25,023.79 25,161.06 214.0M
2025-03-26 25,356.27 25,432.81 25,106.44 25,161.06 212.7M
2025-03-25 25,346.36 25,454.86 25,318.27 25,339.51 257.3M
2025-03-24 25,060.21 25,357.80 25,060.21 25,304.11 307.8M
2025-03-21 25,001.77 25,001.77 24,782.53 24,968.49 481.4M
2025-03-20 24,992.14 25,174.97 24,923.12 25,060.24 225.0M
2025-03-19 24,724.14 25,115.52 24,724.14 25,069.21 230.9M
2025-03-18 24,792.49 24,792.49 24,572.33 24,706.07 247.0M
2025-03-17 24,550.09 24,806.84 24,550.09 24,785.11 331.0M
2025-03-14 24,301.70 24,565.36 24,293.15 24,553.40 262.2M
2025-03-13 24,375.13 24,467.55 24,145.59 24,203.23 343.8M
2025-03-12 24,333.97 24,516.28 24,227.81 24,423.34 332.7M
2025-03-11 24,363.01 24,493.46 24,155.63 24,248.20 365.2M
2025-03-10 24,601.30 24,601.30 24,249.96 24,380.71 459.7M
2025-03-07 24,547.23 24,825.41 24,458.47 24,758.76 301.4M
2025-03-06 24,735.02 24,828.35 24,476.47 24,584.04 333.0M
2025-03-05 24,555.92 24,881.75 24,548.99 24,870.82 323.2M
2025-03-04 24,862.19 24,862.19 24,344.84 24,572.00 350.2M
2025-03-03 25,411.58 25,559.51 24,885.70 25,001.57 340.9M
2025-02-28 25,096.20 25,393.68 25,012.75 25,393.45 450.8M
2025-02-27 25,366.17 25,417.52 25,128.24 25,128.24 275.1M
2025-02-26 25,240.79 25,441.73 25,208.66 25,328.36 228.4M
2025-02-25 25,146.98 25,258.31 24,946.06 25,203.98 292.4M
2025-02-24 25,157.48 25,255.92 25,020.03 25,151.26 247.2M
2025-02-21 25,538.83 25,538.83 25,126.74 25,147.03 263.2M
2025-02-20 25,617.17 25,632.63 25,436.88 25,514.08 267.0M
2025-02-19 25,605.70 25,635.50 25,439.39 25,626.16 233.8M
2025-02-18 25,510.93 25,668.94 25,423.95 25,648.84 289.9M
2025-02-14 25,700.87 25,701.27 25,470.77 25,483.23 226.5M
2025-02-13 25,579.30 25,713.29 25,579.30 25,698.51 203.0M
2025-02-12 25,503.34 25,625.27 25,453.93 25,563.11 210.5M
2025-02-11 25,634.34 25,672.90 25,480.33 25,631.83 224.7M
2025-02-10 25,562.84 25,720.63 25,562.84 25,658.86 275.6M
2025-02-07 25,544.57 25,587.53 25,380.38 25,442.91 238.1M
2025-02-06 25,610.95 25,669.75 25,402.80 25,534.49 242.5M
2025-02-05 25,312.76 25,571.10 25,307.30 25,569.84 253.0M
2025-02-04 25,270.29 25,446.17 25,259.43 25,279.35 241.8M
2025-02-03 25,139.41 25,368.85 24,742.92 25,241.76 322.9M
2025-01-31 25,822.76 25,869.80 25,526.04 25,533.10 249.3M
2025-01-30 25,549.93 25,875.61 25,549.93 25,808.25 225.8M
2025-01-29 25,411.62 25,554.34 25,361.26 25,473.30 182.8M
2025-01-28 25,322.27 25,425.86 25,277.05 25,419.45 202.1M
2025-01-27 25,347.93 25,347.93 25,204.06 25,289.15 232.9M
2025-01-24 25,442.58 25,500.77 25,415.36 25,468.49 192.0M
2025-01-23 25,308.15 25,441.08 25,308.15 25,434.08 201.2M
2025-01-22 25,315.21 25,368.85 25,281.15 25,311.50 204.1M
2025-01-21 25,167.32 25,316.12 25,134.09 25,281.63 227.1M
2025-01-20 25,064.29 25,245.78 25,064.29 25,171.58 93.1M
2025-01-17 24,931.19 25,088.03 24,931.19 25,067.92 216.7M
2025-01-16 24,826.16 24,884.20 24,771.89 24,846.20 231.8M
2025-01-15 24,733.42 24,879.24 24,733.42 24,789.30 214.1M
2025-01-14 24,566.35 24,623.16 24,469.90 24,588.58 226.1M
2025-01-13 24,629.06 24,668.06 24,519.81 24,536.32 243.5M
2025-01-10 25,003.36 25,003.36 24,693.75 24,767.73 287.0M
2025-01-09 25,040.14 25,100.17 25,025.08 25,073.36 102.1M
2025-01-08 24,930.02 25,061.55 24,856.17 25,051.68 249.1M
2025-01-07 25,059.89 25,197.00 24,863.85 24,929.89 237.8M
2025-01-06 25,168.99 25,222.37 24,967.89 24,999.79 240.0M
2025-01-03 24,939.96 25,086.04 24,939.96 25,073.54 186.6M
2025-01-02 24,821.15 25,003.17 24,777.09 24,898.03 215.1M