S

TSE60
🏛️ Kanada →
1,755.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1,771.89 1,773.06 1,770.73 1,770.73 19,543.4K
09:31 1,771.26 1,771.62 1,770.71 1,770.71 440.1K
09:32 1,771.14 1,772.17 1,771.14 1,772.17 287.1K
09:33 1,771.92 1,772.51 1,771.92 1,772.51 217.9K
09:34 1,772.78 1,773.12 1,772.78 1,772.79 242.3K
09:35 1,772.99 1,772.99 1,772.51 1,772.51 330.8K
09:36 1,772.25 1,772.90 1,772.25 1,772.90 211.9K
09:37 1,772.61 1,772.74 1,772.25 1,772.74 235.8K
09:38 1,773.04 1,773.04 1,771.86 1,771.86 242.7K
09:39 1,772.17 1,772.17 1,771.36 1,771.36 224.8K
09:40 1,771.26 1,771.62 1,771.19 1,771.62 304.4K
09:41 1,772.07 1,772.30 1,772.07 1,772.22 237.7K
09:42 1,772.55 1,772.64 1,771.80 1,771.80 195.3K
09:43 1,772.27 1,772.33 1,771.83 1,771.83 256.7K
09:44 1,771.93 1,772.62 1,771.85 1,772.62 134.4K
09:45 1,772.14 1,773.54 1,772.14 1,773.54 319.6K
09:46 1,773.64 1,774.48 1,773.64 1,774.06 353.3K
09:47 1,773.92 1,773.97 1,773.84 1,773.84 298.1K
09:48 1,773.78 1,773.79 1,773.62 1,773.79 323.3K
09:49 1,773.82 1,773.97 1,773.61 1,773.61 236.6K
09:50 1,773.63 1,773.63 1,773.08 1,773.08 348.3K
09:51 1,773.58 1,773.98 1,773.58 1,773.98 277.5K
09:52 1,774.19 1,774.58 1,773.77 1,774.58 251.9K
09:53 1,774.42 1,774.64 1,774.42 1,774.64 209.4K
09:54 1,774.27 1,774.27 1,773.64 1,773.64 241.3K
09:55 1,773.56 1,773.63 1,773.41 1,773.41 182.9K
09:56 1,773.03 1,773.40 1,773.03 1,773.39 173.7K
09:57 1,773.38 1,773.38 1,772.79 1,772.87 168.2K
09:58 1,773.26 1,773.26 1,773.01 1,773.01 293.7K
09:59 1,773.07 1,773.07 1,772.78 1,772.81 231.0K
10:00 1,772.90 1,772.90 1,772.28 1,772.43 298.1K
10:01 1,772.12 1,772.50 1,772.01 1,772.50 213.9K
10:02 1,772.26 1,772.69 1,772.11 1,772.11 159.9K
10:03 1,771.91 1,772.07 1,771.60 1,771.60 217.5K
10:04 1,771.96 1,772.63 1,771.96 1,772.63 195.0K
10:05 1,772.39 1,772.78 1,772.39 1,772.54 428.5K
10:06 1,771.98 1,772.45 1,771.73 1,771.73 309.8K
10:07 1,771.77 1,772.29 1,771.77 1,772.29 225.1K
10:08 1,772.24 1,772.90 1,772.24 1,772.90 302.3K
10:09 1,773.12 1,773.15 1,772.91 1,772.91 251.1K
10:10 1,772.93 1,773.29 1,772.93 1,773.09 262.7K
10:11 1,773.07 1,773.61 1,773.07 1,773.56 311.6K
10:12 1,773.42 1,773.90 1,773.42 1,773.90 603.6K
10:13 1,773.98 1,774.02 1,773.73 1,773.73 195.4K
10:14 1,773.61 1,773.96 1,773.61 1,773.69 160.6K
10:15 1,773.44 1,773.44 1,772.46 1,772.46 234.7K
10:16 1,772.45 1,772.77 1,772.30 1,772.30 204.5K
10:17 1,771.80 1,771.95 1,771.79 1,771.84 238.7K
10:18 1,772.23 1,772.30 1,772.22 1,772.23 217.0K
10:19 1,771.97 1,772.06 1,771.97 1,772.06 168.9K
10:20 1,772.43 1,772.43 1,772.19 1,772.39 169.8K
10:21 1,772.47 1,772.49 1,771.77 1,771.77 230.0K
10:22 1,772.09 1,772.09 1,771.66 1,771.66 157.8K
10:23 1,771.95 1,772.46 1,771.95 1,772.46 143.2K
10:24 1,772.55 1,772.63 1,772.41 1,772.41 252.3K
10:25 1,772.38 1,772.38 1,772.18 1,772.18 202.2K
10:26 1,772.26 1,772.31 1,772.09 1,772.24 144.3K
10:27 1,772.19 1,772.88 1,772.19 1,772.87 169.5K
10:28 1,772.87 1,772.92 1,772.77 1,772.92 174.3K
10:29 1,772.94 1,772.99 1,772.83 1,772.99 1,406.3K
10:30 1,773.05 1,773.34 1,773.05 1,773.22 271.2K
10:31 1,773.39 1,773.86 1,773.39 1,773.86 233.2K
10:32 1,773.72 1,774.24 1,773.72 1,774.24 177.7K
10:33 1,774.24 1,774.24 1,773.73 1,773.73 182.9K
10:34 1,773.81 1,773.81 1,772.91 1,773.01 175.4K
10:35 1,773.00 1,773.31 1,773.00 1,773.31 133.4K
10:36 1,773.48 1,773.67 1,773.30 1,773.67 155.1K
10:37 1,773.69 1,773.83 1,773.69 1,773.83 164.9K
10:38 1,773.73 1,773.83 1,773.70 1,773.83 155.9K
10:39 1,773.70 1,774.02 1,773.65 1,774.02 153.7K
10:40 1,773.97 1,774.44 1,773.97 1,774.43 207.4K
10:41 1,774.52 1,774.52 1,774.32 1,774.32 167.2K
10:42 1,774.58 1,775.08 1,774.58 1,775.08 148.4K
10:43 1,775.22 1,775.22 1,774.91 1,775.01 136.2K
10:44 1,774.94 1,775.15 1,774.94 1,775.02 135.4K
10:45 1,774.95 1,774.95 1,774.73 1,774.78 191.4K
10:46 1,775.02 1,775.18 1,775.02 1,775.06 136.8K
10:47 1,774.70 1,775.04 1,774.70 1,775.04 163.4K
10:48 1,774.88 1,774.99 1,774.88 1,774.99 151.2K
10:49 1,774.96 1,775.34 1,774.96 1,775.12 193.0K
10:50 1,774.93 1,774.93 1,774.70 1,774.76 127.0K
10:51 1,774.51 1,774.51 1,774.26 1,774.26 81.1K
10:52 1,774.43 1,774.47 1,774.35 1,774.35 127.9K
10:53 1,774.43 1,774.43 1,774.36 1,774.36 114.0K
10:54 1,774.28 1,774.30 1,774.21 1,774.21 126.9K
10:55 1,774.03 1,774.43 1,774.03 1,774.43 220.8K
10:56 1,774.24 1,774.26 1,774.19 1,774.19 142.5K
10:57 1,774.24 1,774.69 1,774.24 1,774.55 120.2K
10:58 1,774.62 1,774.62 1,774.52 1,774.52 124.3K
10:59 1,774.47 1,774.76 1,774.47 1,774.76 119.6K
11:00 1,774.52 1,774.52 1,774.36 1,774.50 148.8K
11:01 1,774.53 1,774.73 1,774.13 1,774.13 114.5K
11:02 1,774.12 1,774.16 1,774.12 1,774.16 98.8K
11:03 1,773.95 1,774.30 1,773.95 1,774.24 129.0K
11:04 1,774.48 1,774.59 1,774.44 1,774.59 135.7K
11:05 1,774.25 1,774.70 1,774.25 1,774.70 120.7K
11:06 1,774.94 1,774.94 1,774.60 1,774.60 83.9K
11:07 1,774.47 1,774.47 1,774.06 1,774.06 188.0K
11:08 1,773.88 1,774.08 1,773.86 1,773.86 120.2K
11:09 1,773.81 1,773.81 1,773.76 1,773.80 85.9K
11:10 1,773.88 1,774.14 1,773.88 1,773.92 123.0K
11:11 1,773.86 1,773.86 1,773.38 1,773.38 113.3K
11:12 1,773.39 1,773.69 1,773.39 1,773.62 194.6K
11:13 1,773.80 1,774.22 1,773.80 1,774.22 108.2K
11:14 1,774.31 1,774.31 1,773.83 1,773.96 140.3K
11:15 1,773.97 1,773.97 1,773.84 1,773.84 94.6K
11:16 1,773.89 1,774.07 1,773.89 1,774.04 91.0K
11:17 1,773.98 1,774.22 1,773.98 1,774.22 151.1K
11:18 1,774.31 1,774.38 1,774.27 1,774.27 114.7K
11:19 1,773.89 1,773.89 1,773.69 1,773.69 275.6K
11:20 1,773.54 1,773.60 1,773.54 1,773.57 203.9K
11:21 1,773.64 1,773.64 1,773.31 1,773.34 117.1K
11:22 1,773.25 1,773.25 1,772.84 1,772.86 153.9K
11:23 1,772.66 1,772.77 1,772.64 1,772.77 123.4K
11:24 1,772.51 1,772.72 1,772.11 1,772.11 155.5K
11:25 1,772.11 1,772.28 1,771.95 1,771.95 133.4K
11:26 1,771.98 1,771.98 1,771.54 1,771.54 165.4K
11:27 1,771.25 1,771.51 1,771.02 1,771.51 150.9K
11:28 1,771.59 1,771.59 1,770.95 1,770.97 117.5K
11:29 1,771.36 1,771.62 1,771.36 1,771.62 91.8K
11:30 1,771.70 1,772.01 1,771.70 1,772.01 83.4K
11:31 1,772.16 1,772.21 1,772.15 1,772.16 115.6K
11:32 1,771.92 1,771.92 1,771.67 1,771.85 109.5K
11:33 1,771.86 1,772.00 1,771.86 1,771.89 51.6K
11:34 1,771.66 1,771.66 1,771.39 1,771.40 135.0K
11:35 1,771.21 1,771.28 1,771.16 1,771.16 151.5K
11:36 1,771.09 1,771.35 1,771.09 1,771.35 107.3K
11:37 1,771.28 1,771.73 1,771.28 1,771.73 116.1K
11:38 1,771.49 1,771.91 1,771.49 1,771.91 128.0K
11:39 1,772.04 1,772.04 1,771.86 1,771.86 248.8K
11:40 1,771.81 1,771.96 1,771.81 1,771.96 130.8K
11:41 1,771.96 1,771.96 1,771.15 1,771.15 163.2K
11:42 1,770.99 1,770.99 1,770.87 1,770.99 165.3K
11:43 1,771.05 1,771.50 1,771.05 1,771.50 102.5K
11:44 1,771.54 1,771.80 1,771.54 1,771.80 92.8K
11:45 1,771.53 1,771.53 1,771.23 1,771.33 154.8K
11:46 1,771.38 1,771.64 1,771.38 1,771.64 100.9K
11:47 1,771.66 1,771.66 1,771.07 1,771.14 118.4K
11:48 1,771.12 1,771.22 1,771.10 1,771.22 75.0K
11:49 1,771.17 1,771.39 1,771.11 1,771.39 78.4K
11:50 1,771.49 1,771.49 1,771.08 1,771.08 131.9K
11:51 1,771.27 1,771.30 1,771.22 1,771.22 80.2K
11:52 1,771.26 1,771.32 1,770.96 1,770.96 134.8K
11:53 1,771.03 1,771.10 1,770.92 1,770.92 84.0K
11:54 1,771.01 1,771.09 1,770.99 1,771.05 89.3K
11:55 1,771.11 1,771.28 1,771.11 1,771.28 91.7K
11:56 1,771.32 1,771.32 1,771.21 1,771.24 79.6K
11:57 1,771.25 1,771.65 1,771.25 1,771.65 84.4K
11:58 1,771.55 1,771.55 1,771.32 1,771.32 71.9K
11:59 1,771.33 1,771.35 1,771.14 1,771.14 131.6K
12:00 1,771.24 1,771.24 1,770.83 1,770.83 104.4K
12:01 1,770.69 1,770.90 1,770.69 1,770.90 97.4K
12:02 1,770.89 1,771.10 1,770.89 1,770.95 85.9K
12:03 1,770.91 1,770.91 1,770.68 1,770.89 376.9K
12:04 1,770.61 1,770.61 1,770.55 1,770.59 151.8K
12:05 1,770.53 1,770.53 1,770.19 1,770.19 278.2K
12:06 1,770.14 1,770.28 1,770.14 1,770.20 82.4K
12:07 1,769.88 1,769.91 1,769.74 1,769.74 99.1K
12:08 1,769.60 1,769.64 1,769.34 1,769.34 118.4K
12:09 1,769.47 1,769.56 1,769.23 1,769.56 131.1K
12:10 1,769.55 1,769.62 1,769.37 1,769.37 100.3K
12:11 1,769.18 1,769.34 1,769.18 1,769.27 93.2K
12:12 1,769.54 1,769.54 1,768.69 1,768.69 190.8K
12:13 1,768.50 1,768.50 1,768.38 1,768.39 107.2K
12:14 1,768.21 1,768.30 1,768.21 1,768.27 72.2K
12:15 1,768.38 1,768.54 1,768.38 1,768.49 98.8K
12:16 1,768.55 1,768.61 1,768.55 1,768.57 92.3K
12:17 1,768.57 1,768.59 1,768.49 1,768.59 94.2K
12:18 1,768.72 1,768.72 1,768.54 1,768.54 69.7K
12:19 1,768.56 1,768.76 1,768.56 1,768.76 100.9K
12:20 1,768.96 1,769.49 1,768.96 1,769.49 104.7K
12:21 1,769.66 1,770.28 1,769.66 1,770.28 136.8K
12:22 1,770.30 1,770.30 1,770.21 1,770.21 169.0K
12:23 1,770.27 1,770.27 1,770.01 1,770.01 97.2K
12:24 1,769.96 1,770.13 1,769.96 1,769.96 66.9K
12:25 1,769.81 1,769.81 1,769.29 1,769.29 102.9K
12:26 1,769.17 1,769.17 1,769.00 1,769.14 112.4K
12:27 1,769.19 1,769.35 1,769.19 1,769.22 105.3K
12:28 1,769.16 1,769.16 1,769.09 1,769.14 84.7K
12:29 1,769.09 1,769.16 1,768.81 1,768.81 121.7K
12:30 1,768.73 1,768.73 1,768.34 1,768.54 107.4K
12:31 1,768.40 1,768.40 1,768.13 1,768.13 119.1K
12:32 1,768.28 1,768.40 1,768.22 1,768.40 103.3K
12:33 1,768.33 1,768.63 1,768.33 1,768.53 93.7K
12:34 1,768.63 1,768.63 1,768.54 1,768.59 136.6K
12:35 1,768.48 1,768.48 1,767.72 1,767.72 261.7K
12:36 1,767.75 1,767.75 1,766.80 1,766.80 180.7K
12:37 1,766.97 1,767.40 1,766.87 1,767.40 112.9K
12:38 1,767.84 1,768.40 1,767.84 1,768.40 80.4K
12:39 1,768.43 1,768.56 1,768.43 1,768.51 90.0K
12:40 1,768.42 1,768.47 1,768.36 1,768.38 125.3K
12:41 1,768.32 1,768.54 1,768.32 1,768.54 75.6K
12:42 1,768.59 1,768.89 1,768.59 1,768.89 139.3K
12:43 1,768.88 1,768.92 1,768.62 1,768.76 108.2K
12:44 1,768.93 1,768.93 1,768.38 1,768.46 115.9K
12:45 1,768.65 1,768.91 1,768.65 1,768.71 91.6K
12:46 1,768.71 1,768.99 1,768.62 1,768.99 72.3K
12:47 1,769.00 1,769.45 1,769.00 1,769.45 134.3K
12:48 1,769.42 1,769.53 1,769.31 1,769.53 85.0K
12:49 1,769.60 1,769.72 1,769.56 1,769.56 85.5K
12:50 1,769.55 1,769.60 1,769.44 1,769.53 112.1K
12:51 1,769.18 1,769.46 1,769.18 1,769.46 283.1K
12:52 1,769.62 1,769.70 1,769.62 1,769.69 107.7K
12:53 1,769.75 1,769.75 1,769.61 1,769.61 78.1K
12:54 1,769.35 1,769.35 1,769.24 1,769.24 106.3K
12:55 1,768.90 1,768.90 1,768.03 1,768.03 242.3K
12:56 1,767.75 1,767.77 1,767.48 1,767.77 142.7K
12:57 1,768.02 1,768.02 1,767.73 1,767.73 90.4K
12:58 1,767.57 1,767.67 1,767.39 1,767.40 148.9K
12:59 1,767.36 1,767.49 1,767.36 1,767.41 97.3K
13:00 1,767.60 1,767.86 1,767.60 1,767.86 122.0K
13:01 1,767.77 1,767.92 1,767.73 1,767.73 128.7K
13:02 1,767.87 1,767.87 1,767.69 1,767.86 163.8K
13:03 1,767.79 1,768.15 1,767.79 1,768.15 224.1K
13:04 1,767.91 1,767.91 1,767.63 1,767.63 72.3K
13:05 1,767.54 1,767.93 1,767.54 1,767.87 105.0K
13:06 1,767.79 1,768.24 1,767.79 1,768.24 96.0K
13:07 1,768.10 1,768.20 1,768.06 1,768.08 79.5K
13:08 1,768.20 1,768.60 1,768.20 1,768.60 76.2K
13:09 1,768.67 1,768.90 1,768.67 1,768.76 108.2K
13:10 1,768.79 1,768.79 1,768.52 1,768.54 79.0K
13:11 1,768.61 1,768.61 1,768.53 1,768.53 154.4K
13:12 1,768.59 1,768.80 1,768.54 1,768.80 80.8K
13:13 1,768.90 1,768.97 1,768.88 1,768.88 87.8K
13:14 1,768.87 1,768.87 1,768.40 1,768.46 96.7K
13:15 1,768.51 1,768.51 1,767.99 1,767.99 125.7K
13:16 1,768.16 1,768.23 1,768.11 1,768.11 71.4K
13:17 1,767.95 1,768.21 1,767.95 1,768.21 75.1K
13:18 1,768.14 1,768.23 1,767.81 1,767.81 96.1K
13:19 1,767.95 1,768.07 1,767.95 1,768.06 47.3K
13:20 1,767.93 1,767.93 1,767.35 1,767.35 127.7K
13:21 1,767.45 1,767.86 1,767.45 1,767.86 69.7K
13:22 1,767.81 1,768.45 1,767.81 1,768.45 107.0K
13:23 1,768.60 1,768.63 1,768.42 1,768.42 96.9K
13:24 1,768.57 1,768.57 1,767.82 1,767.88 117.8K
13:25 1,768.01 1,768.01 1,767.96 1,767.96 47.5K
13:26 1,767.97 1,767.97 1,767.89 1,767.97 59.5K
13:27 1,767.90 1,768.04 1,767.59 1,767.59 90.5K
13:28 1,767.22 1,767.22 1,767.04 1,767.19 102.1K
13:29 1,767.06 1,767.09 1,766.95 1,767.09 52.5K
13:30 1,766.68 1,766.99 1,766.18 1,766.31 137.9K
13:31 1,766.27 1,766.27 1,765.73 1,765.73 79.0K
13:32 1,765.64 1,766.06 1,765.64 1,766.06 127.5K
13:33 1,765.89 1,765.99 1,765.80 1,765.80 89.0K
13:34 1,765.81 1,765.81 1,765.24 1,765.24 143.0K
13:35 1,765.22 1,765.22 1,764.50 1,764.50 139.2K
13:36 1,764.48 1,764.48 1,763.73 1,763.73 134.0K
13:37 1,763.88 1,763.88 1,763.51 1,763.51 138.1K
13:38 1,763.33 1,763.64 1,763.33 1,763.56 134.9K
13:39 1,762.89 1,762.95 1,762.74 1,762.75 129.0K
13:40 1,762.63 1,763.01 1,762.63 1,762.86 167.9K
13:41 1,762.60 1,762.71 1,762.01 1,762.01 214.7K
13:42 1,761.97 1,762.87 1,761.97 1,762.59 188.5K
13:43 1,762.49 1,762.49 1,762.14 1,762.35 181.1K
13:44 1,762.43 1,762.49 1,761.89 1,761.89 131.3K
13:45 1,761.89 1,762.39 1,761.89 1,762.39 151.6K
13:46 1,762.32 1,762.32 1,761.83 1,761.83 139.3K
13:47 1,761.75 1,762.51 1,761.75 1,762.51 128.5K
13:48 1,762.39 1,762.94 1,762.39 1,762.87 141.8K
13:49 1,762.92 1,763.31 1,762.92 1,763.31 119.2K
13:50 1,763.09 1,763.37 1,763.09 1,763.37 153.8K
13:51 1,763.37 1,763.41 1,763.06 1,763.06 106.0K
13:52 1,763.41 1,763.48 1,763.30 1,763.30 142.7K
13:53 1,763.51 1,763.51 1,763.24 1,763.24 100.3K
13:54 1,763.50 1,763.50 1,763.43 1,763.43 108.3K
13:55 1,763.16 1,763.54 1,763.16 1,763.45 128.5K
13:56 1,763.62 1,763.62 1,763.07 1,763.07 124.6K
13:57 1,763.15 1,763.47 1,763.13 1,763.47 121.2K
13:58 1,763.64 1,763.98 1,763.64 1,763.98 101.9K
13:59 1,763.90 1,763.90 1,763.56 1,763.69 119.2K
14:00 1,763.74 1,763.74 1,763.33 1,763.33 135.9K
14:01 1,763.23 1,763.23 1,762.97 1,763.08 189.9K
14:02 1,763.27 1,763.94 1,763.27 1,763.94 114.9K
14:03 1,763.98 1,763.98 1,763.47 1,763.47 165.0K
14:04 1,763.36 1,763.36 1,762.94 1,762.94 137.8K
14:05 1,762.86 1,762.86 1,762.72 1,762.72 136.2K
14:06 1,762.81 1,763.58 1,762.81 1,763.44 133.0K
14:07 1,763.35 1,764.11 1,763.35 1,764.11 144.6K
14:08 1,764.16 1,764.33 1,764.05 1,764.05 108.4K
14:09 1,763.90 1,763.90 1,763.65 1,763.71 111.0K
14:10 1,763.66 1,763.88 1,763.66 1,763.68 101.6K
14:11 1,763.54 1,763.61 1,763.29 1,763.31 88.9K
14:12 1,763.16 1,763.43 1,763.16 1,763.43 161.7K
14:13 1,763.13 1,763.13 1,762.94 1,762.98 159.2K
14:14 1,763.06 1,763.14 1,762.92 1,762.92 104.3K
14:15 1,763.03 1,763.19 1,763.03 1,763.19 87.5K
14:16 1,762.91 1,762.95 1,762.74 1,762.84 129.3K
14:17 1,762.79 1,762.79 1,762.29 1,762.29 139.2K
14:18 1,762.47 1,762.71 1,762.47 1,762.71 115.7K
14:19 1,762.65 1,762.65 1,762.29 1,762.29 107.0K
14:20 1,762.37 1,762.93 1,762.37 1,762.73 110.3K
14:21 1,762.63 1,762.63 1,762.37 1,762.59 104.1K
14:22 1,762.42 1,762.45 1,762.31 1,762.38 81.7K
14:23 1,762.54 1,762.66 1,762.54 1,762.66 107.0K
14:24 1,762.67 1,763.10 1,762.67 1,763.02 95.6K
14:25 1,762.93 1,763.68 1,762.93 1,763.68 107.4K
14:26 1,763.74 1,763.89 1,763.68 1,763.89 96.6K
14:27 1,764.03 1,764.03 1,763.75 1,763.89 135.1K
14:28 1,763.84 1,763.87 1,763.65 1,763.68 116.9K
14:29 1,763.72 1,763.75 1,763.55 1,763.55 125.5K
14:30 1,763.40 1,763.83 1,763.40 1,763.79 112.8K
14:31 1,763.82 1,764.16 1,763.82 1,764.16 120.7K
14:32 1,764.24 1,764.41 1,764.23 1,764.41 115.0K
14:33 1,764.36 1,764.39 1,764.21 1,764.21 113.0K
14:34 1,764.28 1,764.28 1,764.10 1,764.10 103.3K
14:35 1,764.16 1,764.46 1,764.16 1,764.28 125.3K
14:36 1,764.23 1,764.67 1,764.23 1,764.67 79.1K
14:37 1,764.61 1,764.61 1,764.35 1,764.35 137.6K
14:38 1,764.05 1,764.26 1,764.02 1,764.24 152.7K
14:39 1,764.13 1,764.13 1,763.48 1,763.48 118.0K
14:40 1,763.55 1,763.77 1,763.55 1,763.68 96.9K
14:41 1,763.73 1,763.77 1,763.64 1,763.73 218.9K
14:42 1,763.96 1,764.02 1,763.71 1,763.71 130.6K
14:43 1,763.70 1,763.91 1,763.70 1,763.84 81.1K
14:44 1,763.97 1,764.03 1,763.94 1,764.03 178.2K
14:45 1,764.02 1,764.24 1,764.02 1,764.24 108.3K
14:46 1,764.26 1,764.53 1,764.26 1,764.53 113.3K
14:47 1,764.55 1,764.56 1,764.39 1,764.56 216.5K
14:48 1,764.47 1,764.47 1,764.22 1,764.22 136.9K
14:49 1,764.23 1,764.23 1,764.04 1,764.13 165.1K
14:50 1,763.92 1,763.97 1,763.80 1,763.83 140.3K
14:51 1,763.99 1,763.99 1,763.14 1,763.27 540.0K
14:52 1,763.38 1,763.38 1,763.25 1,763.34 123.8K
14:53 1,763.14 1,763.21 1,763.12 1,763.12 121.9K
14:54 1,763.36 1,763.57 1,763.36 1,763.57 177.5K
14:55 1,763.36 1,763.45 1,763.07 1,763.22 174.0K
14:56 1,763.17 1,763.17 1,762.64 1,762.64 181.3K
14:57 1,762.80 1,762.80 1,762.12 1,762.12 231.5K
14:58 1,762.00 1,762.08 1,762.00 1,762.04 114.5K
14:59 1,762.02 1,762.02 1,761.86 1,761.98 102.7K
15:00 1,762.03 1,762.58 1,762.03 1,762.58 205.0K
15:01 1,762.92 1,762.96 1,762.88 1,762.94 192.1K
15:02 1,762.99 1,763.00 1,762.78 1,762.78 296.4K
15:03 1,762.57 1,762.57 1,762.34 1,762.46 134.1K
15:04 1,762.42 1,762.42 1,762.25 1,762.29 96.5K
15:05 1,762.24 1,762.32 1,762.08 1,762.08 118.9K
15:06 1,761.85 1,761.85 1,761.62 1,761.67 133.1K
15:07 1,762.01 1,762.13 1,761.86 1,762.13 125.6K
15:08 1,762.05 1,762.05 1,761.77 1,761.78 134.8K
15:09 1,761.51 1,761.54 1,761.38 1,761.54 161.1K
15:10 1,761.43 1,761.52 1,761.28 1,761.28 166.0K
15:11 1,761.27 1,761.35 1,761.21 1,761.33 179.4K
15:12 1,761.63 1,761.63 1,761.36 1,761.38 159.0K
15:13 1,761.56 1,761.72 1,761.56 1,761.72 106.0K
15:14 1,761.85 1,762.01 1,761.76 1,762.01 122.8K
15:15 1,761.92 1,761.96 1,761.72 1,761.72 123.5K
15:16 1,761.57 1,762.14 1,761.57 1,762.14 115.7K
15:17 1,762.16 1,762.86 1,762.16 1,762.86 121.1K
15:18 1,762.70 1,762.70 1,762.64 1,762.66 147.3K
15:19 1,763.12 1,763.27 1,763.12 1,763.27 148.5K
15:20 1,763.29 1,763.29 1,762.80 1,762.80 179.4K
15:21 1,762.69 1,762.69 1,761.98 1,761.98 163.6K
15:22 1,761.88 1,761.88 1,761.86 1,761.87 143.9K
15:23 1,761.85 1,761.93 1,761.72 1,761.72 149.5K
15:24 1,761.80 1,761.89 1,761.69 1,761.69 151.9K
15:25 1,761.66 1,761.86 1,761.66 1,761.86 150.2K
15:26 1,761.80 1,761.81 1,761.58 1,761.58 546.3K
15:27 1,761.57 1,761.66 1,761.57 1,761.57 207.3K
15:28 1,761.61 1,761.67 1,761.56 1,761.67 207.7K
15:29 1,761.61 1,761.62 1,761.47 1,761.51 158.1K
15:30 1,761.65 1,761.71 1,761.65 1,761.70 144.6K
15:31 1,761.83 1,761.83 1,761.45 1,761.45 163.6K
15:32 1,761.52 1,761.82 1,761.52 1,761.82 215.6K
15:33 1,761.85 1,762.38 1,761.85 1,762.38 241.9K
15:34 1,762.35 1,762.35 1,761.95 1,761.95 212.0K
15:35 1,762.17 1,762.17 1,761.92 1,761.92 406.1K
15:36 1,761.89 1,761.90 1,761.82 1,761.82 207.2K
15:37 1,761.81 1,761.84 1,761.63 1,761.63 165.7K
15:38 1,761.61 1,761.61 1,761.49 1,761.54 208.0K
15:39 1,761.42 1,762.01 1,761.42 1,762.01 301.0K
15:40 1,762.07 1,762.07 1,761.86 1,761.86 222.9K
15:41 1,761.95 1,762.22 1,761.95 1,762.01 213.5K
15:42 1,761.93 1,762.50 1,761.93 1,762.50 244.0K
15:43 1,762.50 1,762.50 1,762.15 1,762.37 173.9K
15:44 1,762.45 1,762.45 1,762.18 1,762.18 187.7K
15:45 1,762.23 1,762.40 1,762.23 1,762.40 316.0K
15:46 1,762.36 1,762.36 1,761.72 1,761.72 298.0K
15:47 1,761.65 1,761.65 1,761.34 1,761.34 289.7K
15:48 1,761.28 1,761.67 1,761.28 1,761.59 280.3K
15:49 1,761.73 1,761.89 1,761.65 1,761.89 302.0K
15:50 1,762.30 1,762.30 1,762.02 1,762.09 804.2K
15:51 1,762.12 1,762.58 1,762.12 1,762.58 443.3K
15:52 1,762.54 1,762.84 1,762.54 1,762.81 491.9K
15:53 1,762.93 1,763.18 1,762.93 1,763.16 485.3K
15:54 1,763.23 1,763.23 1,763.13 1,763.19 623.2K
15:55 1,763.04 1,763.04 1,761.45 1,761.45 913.3K
15:56 1,761.30 1,761.51 1,761.23 1,761.23 990.0K
15:57 1,761.16 1,761.19 1,760.91 1,760.91 810.6K
15:58 1,760.92 1,760.98 1,760.80 1,760.80 1,051.8K
15:59 1,760.79 1,761.07 1,760.79 1,761.07 1,824.2K
16:00 1,761.07 1,761.07 1,761.07 1,761.07 60,865.6K
16:01 1,761.07 1,761.07 1,761.07 1,761.07 165.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1,757.87 1,762.33 1,753.68 1,755.00 154.1M
2025-09-25 1,753.49 1,757.66 1,744.65 1,755.24 142.3M
2025-09-24 1,763.83 1,772.09 1,758.77 1,758.94 166.4M
2025-09-23 1,771.89 1,775.34 1,760.79 1,761.07 149.3M
2025-09-22 1,762.35 1,772.61 1,759.71 1,769.55 200.2M
2025-09-19 1,754.48 1,762.99 1,747.62 1,761.78 374.6M
2025-09-18 1,736.52 1,746.85 1,734.92 1,743.43 116.6M
2025-09-17 1,732.76 1,742.59 1,728.09 1,735.21 139.1M
2025-09-16 1,738.31 1,738.31 1,729.03 1,733.77 176.9M
2025-09-15 1,731.74 1,738.82 1,727.64 1,738.75 164.6M
2025-09-12 1,736.65 1,738.90 1,728.76 1,730.78 115.1M
2025-09-11 1,725.88 1,739.62 1,725.58 1,738.62 138.5M
2025-09-10 1,722.96 1,728.74 1,721.79 1,724.66 164.2M
2025-09-09 1,717.00 1,725.22 1,717.00 1,720.48 164.8M
2025-09-08 1,721.20 1,723.28 1,709.93 1,718.41 173.9M
2025-09-05 1,718.57 1,724.31 1,710.09 1,720.38 137.4M
2025-09-04 1,706.33 1,715.59 1,703.41 1,714.87 124.0M
2025-09-03 1,699.85 1,704.95 1,699.10 1,704.74 127.3M
2025-09-02 1,690.59 1,696.97 1,683.92 1,696.89 136.4M
2025-08-29 1,685.92 1,698.54 1,684.03 1,695.66 149.9M
2025-08-28 1,692.92 1,694.31 1,682.82 1,686.94 114.9M
2025-08-27 1,682.47 1,690.40 1,682.47 1,687.83 148.0M
2025-08-26 1,670.01 1,681.66 1,669.19 1,681.19 196.7M
2025-08-25 1,677.97 1,677.97 1,667.50 1,669.97 147.7M
2025-08-22 1,665.99 1,683.58 1,665.99 1,679.72 176.0M
2025-08-21 1,654.46 1,664.89 1,652.89 1,664.43 124.9M
2025-08-20 1,652.35 1,658.69 1,651.90 1,656.22 122.6M
2025-08-19 1,654.70 1,660.37 1,652.03 1,652.51 96.9M
2025-08-18 1,653.49 1,655.25 1,650.06 1,654.96 123.6M
2025-08-15 1,657.38 1,658.04 1,651.17 1,654.69 114.5M
2025-08-14 1,658.66 1,659.81 1,652.28 1,656.44 98.1M
2025-08-13 1,660.31 1,665.65 1,658.50 1,661.40 107.6M
2025-08-12 1,653.29 1,660.16 1,652.80 1,656.89 102.9M
2025-08-11 1,648.79 1,655.36 1,648.79 1,650.83 128.9M
2025-08-08 1,651.90 1,655.89 1,648.41 1,649.48 118.2M
2025-08-07 1,666.12 1,666.12 1,645.50 1,650.12 118.8M
2025-08-06 1,654.87 1,666.54 1,654.87 1,663.78 151.7M
2025-08-05 1,619.57 1,638.21 1,619.57 1,638.13 159.9M
2025-08-01 1,614.84 1,614.84 1,595.03 1,605.29 117.1M
2025-07-31 1,628.11 1,633.94 1,617.47 1,620.53 122.6M
2025-07-30 1,634.28 1,637.80 1,622.32 1,626.71 101.5M
2025-07-29 1,630.46 1,636.36 1,630.31 1,635.55 100.8M
2025-07-28 1,635.72 1,635.72 1,627.24 1,629.82 102.4M
2025-07-25 1,627.63 1,636.57 1,626.79 1,635.17 106.2M
2025-07-24 1,628.81 1,633.59 1,624.52 1,627.22 114.5M
2025-07-23 1,626.65 1,632.48 1,626.65 1,629.53 106.8M
2025-07-22 1,623.87 1,629.19 1,622.42 1,627.71 131.6M
2025-07-21 1,627.96 1,632.35 1,624.14 1,624.71 114.5M
2025-07-18 1,632.95 1,633.66 1,624.01 1,625.71 97.3M
2025-07-17 1,618.30 1,633.61 1,615.41 1,631.55 121.8M
2025-07-16 1,607.64 1,615.44 1,600.36 1,615.08 110.6M
2025-07-15 1,616.84 1,618.40 1,604.99 1,606.77 117.3M
2025-07-14 1,605.95 1,617.84 1,603.13 1,616.45 118.7M
2025-07-11 1,607.80 1,607.80 1,600.62 1,605.10 118.6M
2025-07-10 1,604.01 1,613.57 1,601.21 1,610.42 160.4M
2025-07-09 1,601.61 1,606.41 1,600.32 1,603.76 121.6M
2025-07-08 1,607.56 1,609.86 1,598.10 1,600.19 174.3M
2025-07-07 1,608.60 1,612.93 1,603.85 1,607.14 191.5M
2025-07-04 1,607.82 1,611.80 1,606.39 1,608.73 50.5M
2025-07-03 1,600.20 1,609.54 1,599.70 1,609.35 89.7M
2025-07-02 1,598.10 1,600.23 1,592.22 1,598.57 143.1M
2025-06-30 1,592.22 1,598.58 1,587.59 1,598.53 145.6M
2025-06-27 1,589.42 1,596.38 1,582.88 1,589.86 178.3M
2025-06-26 1,581.39 1,592.26 1,579.53 1,592.26 141.1M
2025-06-25 1,591.26 1,591.26 1,579.57 1,581.12 134.1M
2025-06-24 1,584.75 1,595.71 1,582.77 1,592.05 162.0M
2025-06-23 1,575.80 1,587.63 1,575.80 1,583.74 181.1M
2025-06-20 1,583.51 1,587.23 1,573.89 1,576.65 251.5M
2025-06-19 1,578.27 1,578.41 1,572.50 1,576.78 42.0M
2025-06-18 1,581.08 1,585.34 1,579.22 1,580.78 122.2M
2025-06-17 1,581.41 1,583.68 1,575.27 1,580.09 153.8M
2025-06-16 1,581.05 1,590.24 1,580.72 1,582.51 205.8M
2025-06-13 1,582.26 1,584.93 1,576.65 1,578.96 186.2M
2025-06-12 1,582.49 1,586.99 1,580.02 1,586.99 132.9M
2025-06-11 1,579.75 1,586.99 1,578.86 1,583.01 152.8M
2025-06-10 1,574.27 1,579.20 1,572.82 1,576.90 170.1M
2025-06-09 1,576.95 1,579.02 1,571.18 1,573.34 182.1M
2025-06-06 1,577.31 1,583.69 1,576.49 1,578.75 138.9M
2025-06-05 1,575.76 1,577.85 1,570.83 1,572.28 141.5M
2025-06-04 1,580.49 1,581.05 1,570.32 1,573.11 126.6M
2025-06-03 1,579.42 1,583.20 1,574.99 1,580.04 155.1M
2025-06-02 1,568.22 1,582.37 1,565.86 1,580.74 174.6M
2025-05-30 1,568.03 1,569.83 1,559.69 1,568.29 208.8M
2025-05-29 1,576.26 1,579.95 1,565.73 1,569.88 126.7M
2025-05-28 1,573.56 1,577.18 1,571.31 1,573.92 140.0M
2025-05-27 1,559.98 1,575.04 1,559.98 1,573.37 162.0M
2025-05-26 1,553.84 1,563.44 1,553.84 1,560.13 53.3M
2025-05-23 1,545.42 1,553.07 1,541.14 1,549.50 104.3M
2025-05-22 1,549.83 1,555.62 1,545.07 1,550.22 142.4M
2025-05-21 1,559.96 1,559.96 1,544.31 1,548.23 132.8M
2025-05-20 1,558.40 1,568.04 1,558.40 1,563.34 145.7M
2025-05-16 1,555.62 1,561.67 1,552.91 1,560.11 127.7M
2025-05-15 1,544.00 1,556.41 1,542.99 1,556.41 151.9M
2025-05-14 1,537.20 1,545.21 1,534.87 1,544.29 118.1M
2025-05-13 1,536.71 1,543.50 1,536.71 1,537.65 130.6M
2025-05-12 1,527.01 1,545.49 1,527.01 1,534.11 161.3M
2025-05-09 1,520.09 1,527.07 1,514.26 1,521.24 134.9M
2025-05-08 1,509.92 1,524.81 1,509.92 1,516.58 165.7M
2025-05-07 1,501.13 1,512.26 1,500.37 1,512.06 146.4M
2025-05-06 1,501.36 1,504.93 1,495.49 1,499.87 138.9M
2025-05-05 1,503.96 1,509.04 1,499.79 1,502.39 114.4M
2025-05-02 1,500.28 1,507.40 1,497.13 1,507.29 101.0M
2025-05-01 1,495.80 1,503.62 1,490.23 1,493.02 102.3M
2025-04-30 1,489.54 1,494.80 1,474.15 1,494.57 144.4M
2025-04-29 1,489.26 1,498.53 1,488.44 1,496.72 117.7M
2025-04-28 1,484.47 1,493.84 1,484.47 1,490.82 123.5M
2025-04-25 1,482.08 1,485.74 1,477.62 1,485.00 130.1M
2025-04-24 1,471.51 1,485.21 1,468.40 1,485.18 117.2M
2025-04-23 1,470.46 1,483.75 1,468.59 1,470.81 114.7M
2025-04-22 1,447.19 1,465.97 1,447.19 1,461.63 143.2M
2025-04-21 1,449.52 1,449.54 1,429.99 1,440.86 110.3M
2025-04-17 1,446.09 1,457.65 1,442.60 1,451.01 134.8M
2025-04-16 1,443.62 1,452.77 1,432.36 1,445.20 136.8M
2025-04-15 1,433.87 1,446.87 1,433.87 1,444.52 127.5M
2025-04-14 1,425.22 1,437.92 1,420.84 1,432.72 147.8M
2025-04-11 1,383.84 1,420.08 1,382.40 1,417.21 158.8M
2025-04-10 1,417.32 1,417.32 1,363.15 1,382.66 173.3M
2025-04-09 1,352.57 1,430.28 1,338.21 1,426.16 207.9M
2025-04-08 1,395.39 1,408.75 1,345.35 1,357.14 223.3M
2025-04-07 1,383.45 1,414.09 1,340.44 1,377.33 251.2M
2025-04-04 1,449.38 1,449.38 1,386.26 1,397.90 248.7M
2025-04-03 1,493.61 1,493.61 1,461.31 1,462.84 183.5M
2025-04-02 1,497.78 1,520.51 1,489.43 1,520.51 126.5M
2025-04-01 1,497.03 1,505.74 1,484.90 1,503.50 122.5M
2025-03-31 1,478.41 1,501.37 1,474.31 1,496.68 154.8M
2025-03-28 1,506.71 1,506.71 1,485.29 1,485.78 160.7M
2025-03-27 1,509.22 1,513.36 1,503.49 1,510.81 115.0M
2025-03-26 1,522.36 1,526.76 1,507.57 1,511.38 115.9M
2025-03-25 1,522.75 1,529.24 1,520.16 1,521.57 148.3M
2025-03-24 1,504.17 1,523.29 1,504.17 1,520.25 192.8M
2025-03-21 1,500.20 1,500.20 1,487.64 1,498.69 265.9M
2025-03-20 1,500.55 1,511.09 1,496.78 1,503.69 116.0M
2025-03-19 1,483.90 1,508.37 1,483.90 1,505.40 116.9M
2025-03-18 1,488.33 1,488.33 1,473.38 1,482.70 130.6M
2025-03-17 1,474.84 1,489.45 1,474.84 1,488.01 182.6M
2025-03-14 1,459.79 1,475.86 1,458.48 1,475.30 138.4M
2025-03-13 1,465.19 1,470.15 1,450.84 1,453.74 193.6M
2025-03-12 1,464.43 1,474.15 1,456.71 1,468.51 190.1M
2025-03-11 1,470.34 1,476.08 1,454.38 1,459.21 185.6M
2025-03-10 1,482.30 1,482.30 1,463.88 1,471.87 235.8M
2025-03-07 1,478.99 1,495.69 1,473.66 1,492.02 168.5M
2025-03-06 1,489.65 1,496.15 1,475.37 1,481.64 196.0M
2025-03-05 1,480.88 1,498.23 1,479.97 1,497.53 176.6M
2025-03-04 1,500.94 1,500.94 1,469.70 1,481.67 180.6M
2025-03-03 1,532.44 1,542.10 1,502.85 1,510.14 182.4M
2025-02-28 1,512.57 1,532.18 1,507.63 1,532.18 218.2M
2025-02-27 1,526.67 1,530.07 1,514.28 1,514.28 130.2M
2025-02-26 1,520.86 1,531.28 1,516.74 1,524.83 103.5M
2025-02-25 1,514.47 1,522.09 1,502.44 1,518.83 146.1M
2025-02-24 1,515.02 1,520.68 1,507.97 1,514.24 123.4M
2025-02-21 1,536.11 1,536.11 1,512.91 1,514.36 124.6M
2025-02-20 1,540.77 1,541.54 1,529.40 1,534.12 137.7M
2025-02-19 1,539.73 1,541.55 1,529.11 1,540.97 124.1M
2025-02-18 1,533.77 1,544.04 1,527.54 1,542.94 163.9M
2025-02-14 1,546.39 1,546.39 1,532.02 1,532.76 127.7M
2025-02-13 1,538.06 1,548.04 1,538.06 1,547.19 108.8M
2025-02-12 1,534.63 1,540.98 1,531.65 1,537.62 110.4M
2025-02-11 1,541.80 1,545.96 1,531.49 1,543.33 122.3M
2025-02-10 1,536.40 1,546.75 1,536.40 1,542.37 153.7M
2025-02-07 1,535.72 1,538.01 1,525.51 1,529.39 127.6M
2025-02-06 1,540.51 1,544.26 1,527.95 1,536.07 134.4M
2025-02-05 1,521.90 1,537.22 1,520.85 1,537.02 133.1M
2025-02-04 1,523.50 1,532.75 1,520.09 1,520.26 129.1M
2025-02-03 1,514.81 1,530.00 1,493.44 1,522.29 184.1M
2025-01-31 1,557.86 1,560.92 1,540.30 1,540.76 126.2M
2025-01-30 1,540.31 1,561.25 1,540.31 1,557.01 122.2M
2025-01-29 1,534.20 1,542.68 1,531.08 1,537.38 85.6M
2025-01-28 1,527.01 1,535.34 1,525.18 1,534.84 102.9M
2025-01-27 1,521.68 1,525.30 1,517.03 1,524.94 114.1M
2025-01-24 1,526.85 1,530.93 1,524.89 1,528.90 102.7M
2025-01-23 1,518.94 1,527.37 1,518.94 1,526.91 92.4M
2025-01-22 1,519.68 1,522.18 1,517.19 1,518.16 106.7M
2025-01-21 1,509.68 1,519.78 1,507.61 1,517.56 119.9M
2025-01-20 1,504.56 1,515.52 1,504.56 1,509.32 44.8M
2025-01-17 1,496.34 1,506.00 1,496.34 1,504.68 116.1M
2025-01-16 1,488.04 1,492.13 1,484.94 1,490.46 119.8M
2025-01-15 1,481.85 1,490.67 1,481.85 1,486.04 108.0M
2025-01-14 1,472.73 1,474.92 1,464.83 1,472.59 124.5M
2025-01-13 1,474.16 1,478.33 1,469.62 1,471.02 132.1M
2025-01-10 1,498.06 1,498.06 1,478.24 1,482.61 168.4M
2025-01-09 1,502.53 1,505.92 1,500.77 1,503.72 56.0M
2025-01-08 1,494.64 1,503.95 1,490.96 1,503.35 143.7M
2025-01-07 1,502.18 1,510.29 1,490.52 1,494.34 132.7M
2025-01-06 1,508.43 1,511.12 1,495.96 1,498.34 140.8M
2025-01-03 1,493.84 1,503.21 1,493.84 1,502.44 102.6M
2025-01-02 1,487.96 1,498.28 1,483.85 1,491.19 118.8M