SSE 150 (SSE150I)

SSE150I
🏛️ China →
6,492.27
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:28 6,475.43 6,475.43 6,475.43 6,475.43 16,327.7K
09:29 6,475.43 6,475.43 6,475.43 6,475.43 0.0K
09:30 6,475.43 6,475.43 6,458.77 6,459.31 57,245.4K
09:31 6,458.27 6,469.96 6,454.71 6,469.82 43,821.4K
09:32 6,469.95 6,491.44 6,461.30 6,491.44 43,744.3K
09:33 6,492.08 6,509.32 6,492.08 6,498.34 40,855.2K
09:34 6,498.62 6,511.04 6,494.56 6,511.04 37,938.1K
09:35 6,509.40 6,518.72 6,507.96 6,516.51 27,772.9K
09:36 6,515.68 6,515.68 6,509.18 6,513.54 27,126.4K
09:37 6,511.87 6,524.00 6,510.06 6,524.00 32,572.6K
09:38 6,524.85 6,543.92 6,524.85 6,543.37 22,726.4K
09:39 6,544.73 6,560.90 6,542.07 6,560.90 22,858.5K
09:40 6,562.31 6,576.90 6,561.36 6,571.92 22,769.0K
09:41 6,572.06 6,572.82 6,569.48 6,571.97 20,566.6K
09:42 6,572.29 6,572.29 6,557.72 6,559.71 18,876.5K
09:43 6,560.27 6,567.37 6,547.37 6,547.37 18,830.5K
09:44 6,548.57 6,548.57 6,527.42 6,532.89 20,732.5K
09:45 6,534.13 6,539.62 6,528.30 6,536.42 18,857.8K
09:46 6,537.03 6,537.78 6,513.48 6,514.65 16,878.1K
09:47 6,516.54 6,517.43 6,512.13 6,515.85 19,525.2K
09:48 6,516.38 6,537.09 6,516.38 6,537.09 18,514.5K
09:49 6,539.98 6,555.62 6,539.98 6,547.01 20,564.6K
09:50 6,546.06 6,546.06 6,520.90 6,526.43 21,132.4K
09:51 6,526.24 6,547.21 6,526.24 6,547.21 17,474.0K
09:52 6,546.75 6,550.98 6,542.58 6,549.54 14,416.4K
09:53 6,549.84 6,550.25 6,539.43 6,541.24 15,204.4K
09:54 6,540.81 6,544.31 6,539.22 6,540.75 15,284.5K
09:55 6,541.84 6,544.37 6,537.93 6,538.47 16,875.9K
09:56 6,540.40 6,540.40 6,528.38 6,528.44 15,262.4K
09:57 6,528.84 6,551.92 6,528.84 6,551.28 14,330.2K
09:58 6,551.71 6,561.67 6,551.71 6,558.47 13,900.2K
09:59 6,558.40 6,564.86 6,557.35 6,564.74 11,169.8K
10:00 6,564.94 6,569.28 6,562.66 6,566.30 14,626.5K
10:01 6,565.43 6,566.59 6,563.67 6,563.96 13,427.6K
10:02 6,563.59 6,567.58 6,563.34 6,566.91 13,386.7K
10:03 6,566.00 6,569.01 6,560.55 6,568.40 13,951.0K
10:04 6,565.16 6,565.16 6,553.87 6,558.30 13,591.3K
10:05 6,558.05 6,558.05 6,551.64 6,556.61 12,920.0K
10:06 6,556.49 6,568.60 6,556.49 6,563.54 13,422.6K
10:07 6,563.05 6,563.05 6,550.59 6,551.34 12,768.6K
10:08 6,551.25 6,553.06 6,547.75 6,553.06 8,692.7K
10:09 6,552.52 6,552.52 6,546.29 6,547.95 10,532.4K
10:10 6,548.37 6,548.37 6,529.79 6,529.79 13,859.7K
10:11 6,529.79 6,534.98 6,529.79 6,533.63 11,097.5K
10:12 6,533.77 6,538.25 6,532.85 6,537.17 8,473.7K
10:13 6,537.54 6,539.51 6,529.80 6,529.80 8,930.3K
10:14 6,529.12 6,539.62 6,529.12 6,539.34 7,581.5K
10:15 6,539.79 6,540.54 6,537.52 6,540.15 7,340.1K
10:16 6,540.52 6,550.25 6,536.06 6,550.25 7,787.7K
10:17 6,548.75 6,557.52 6,548.75 6,557.19 7,646.8K
10:18 6,557.73 6,566.12 6,557.73 6,566.12 10,704.1K
10:19 6,567.16 6,572.29 6,567.02 6,572.29 11,632.1K
10:20 6,571.71 6,574.35 6,569.79 6,570.21 12,587.7K
10:21 6,570.27 6,572.67 6,569.25 6,570.18 9,269.3K
10:22 6,570.25 6,573.84 6,570.25 6,571.25 9,232.2K
10:23 6,571.35 6,572.71 6,568.18 6,569.73 7,119.4K
10:24 6,569.56 6,576.24 6,569.11 6,576.24 8,054.1K
10:25 6,576.46 6,580.76 6,576.46 6,578.36 8,455.7K
10:26 6,577.08 6,577.08 6,569.51 6,572.18 6,447.2K
10:27 6,571.42 6,576.05 6,571.42 6,573.74 7,510.9K
10:28 6,573.48 6,574.40 6,566.77 6,568.70 6,048.6K
10:29 6,568.71 6,568.71 6,562.53 6,563.56 6,108.2K
10:30 6,563.11 6,575.52 6,563.11 6,573.99 9,225.0K
10:31 6,574.23 6,574.86 6,562.17 6,562.17 8,231.7K
10:32 6,561.39 6,561.39 6,555.35 6,556.98 6,833.2K
10:33 6,556.77 6,563.92 6,556.77 6,563.92 6,772.6K
10:34 6,564.41 6,571.12 6,564.04 6,571.12 6,205.9K
10:35 6,571.82 6,577.87 6,571.82 6,577.87 6,448.3K
10:36 6,577.96 6,577.96 6,573.87 6,576.55 5,719.1K
10:37 6,576.23 6,576.85 6,571.91 6,573.25 5,150.4K
10:38 6,573.24 6,574.67 6,571.67 6,571.98 5,085.6K
10:39 6,571.55 6,571.86 6,567.92 6,571.42 5,042.3K
10:40 6,569.90 6,569.90 6,561.79 6,561.79 6,334.2K
10:41 6,561.63 6,562.64 6,559.50 6,560.86 6,769.6K
10:42 6,560.13 6,560.13 6,555.15 6,555.64 5,702.8K
10:43 6,556.11 6,556.11 6,551.57 6,553.34 6,271.5K
10:44 6,554.01 6,556.73 6,554.01 6,556.66 6,348.5K
10:45 6,556.99 6,566.66 6,556.77 6,566.66 6,176.5K
10:46 6,566.76 6,570.96 6,566.62 6,570.56 6,366.9K
10:47 6,569.25 6,569.25 6,563.71 6,566.22 5,251.1K
10:48 6,567.02 6,570.51 6,566.87 6,570.51 4,194.0K
10:49 6,570.93 6,577.03 6,570.93 6,577.03 6,169.9K
10:50 6,577.13 6,579.28 6,577.13 6,578.09 4,897.5K
10:51 6,578.43 6,582.36 6,578.43 6,582.36 4,672.1K
10:52 6,582.30 6,592.99 6,582.30 6,592.09 9,096.6K
10:53 6,591.80 6,594.99 6,591.51 6,594.49 6,701.8K
10:54 6,594.36 6,601.16 6,594.36 6,601.16 7,362.6K
10:55 6,601.80 6,607.18 6,601.80 6,607.18 6,734.2K
10:56 6,606.21 6,607.92 6,606.21 6,607.57 5,995.1K
10:57 6,608.01 6,608.26 6,604.68 6,606.55 6,680.2K
10:58 6,608.47 6,614.94 6,608.47 6,614.94 5,863.5K
10:59 6,614.69 6,620.56 6,614.62 6,620.56 7,542.7K
11:00 6,620.95 6,623.86 6,617.42 6,617.42 7,519.0K
11:01 6,617.33 6,619.88 6,615.78 6,616.19 5,536.0K
11:02 6,615.83 6,617.50 6,612.25 6,612.77 6,350.6K
11:03 6,613.00 6,618.54 6,613.00 6,617.96 6,674.7K
11:04 6,618.78 6,621.45 6,617.57 6,618.37 7,042.1K
11:05 6,618.02 6,618.63 6,615.90 6,618.25 6,293.2K
11:06 6,617.47 6,618.69 6,615.97 6,615.97 4,577.5K
11:07 6,614.89 6,617.13 6,609.74 6,610.74 6,142.6K
11:08 6,611.31 6,612.37 6,610.26 6,611.95 4,590.7K
11:09 6,612.52 6,618.47 6,612.52 6,618.47 4,815.3K
11:10 6,619.05 6,623.05 6,619.05 6,623.05 5,087.8K
11:11 6,622.58 6,622.75 6,613.88 6,613.88 5,453.1K
11:12 6,613.56 6,619.11 6,612.60 6,619.11 5,084.4K
11:13 6,619.16 6,623.66 6,619.16 6,623.66 4,751.1K
11:14 6,623.76 6,631.13 6,623.76 6,631.13 5,473.5K
11:15 6,631.43 6,636.40 6,631.43 6,634.38 6,068.6K
11:16 6,634.46 6,636.52 6,634.13 6,636.52 4,993.2K
11:17 6,636.54 6,640.29 6,636.54 6,640.29 5,574.9K
11:18 6,639.62 6,639.95 6,631.05 6,631.26 6,950.3K
11:19 6,631.05 6,643.79 6,631.05 6,643.79 8,283.2K
11:20 6,644.83 6,652.61 6,644.83 6,651.88 8,738.2K
11:21 6,652.24 6,657.31 6,652.24 6,656.92 5,423.4K
11:22 6,655.96 6,657.37 6,655.21 6,656.88 5,550.0K
11:23 6,656.59 6,656.81 6,653.21 6,653.44 5,192.1K
11:24 6,652.66 6,655.62 6,652.66 6,654.68 6,170.7K
11:25 6,655.54 6,658.63 6,655.54 6,658.63 5,677.8K
11:26 6,658.80 6,665.05 6,658.80 6,664.59 6,703.8K
11:27 6,664.41 6,666.48 6,663.54 6,664.79 7,138.8K
11:28 6,664.73 6,668.51 6,664.73 6,668.06 5,373.7K
11:29 6,668.85 6,674.22 6,668.28 6,674.22 7,390.2K
11:30 6,674.49 6,674.49 6,673.96 6,673.96 475.8K
11:31 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
11:32 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
11:33 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
11:34 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
11:35 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
11:36 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
11:37 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
11:38 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
11:39 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
11:40 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
11:41 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
11:42 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
11:43 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
11:44 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
11:45 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
11:46 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
11:47 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
11:48 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
11:49 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
11:50 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
11:51 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
11:52 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
11:53 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
11:54 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
11:55 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
11:56 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
11:57 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
11:58 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
11:59 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:00 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:01 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:02 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:03 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:04 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:05 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:06 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:07 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:08 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:09 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:10 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:11 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:12 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:13 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:14 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:15 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:16 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:17 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:18 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:19 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:20 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:21 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:22 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:23 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:24 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:25 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:26 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:27 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:28 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:29 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:30 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:31 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:32 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:33 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:34 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:35 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:36 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:37 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:38 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:39 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:40 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:41 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:42 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:43 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:44 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:45 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:46 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:47 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:48 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:49 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:50 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:51 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:52 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:53 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:54 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:55 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:56 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:57 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:58 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
12:59 6,673.96 6,673.96 6,673.96 6,673.96 0.0K
13:00 6,673.96 6,686.72 6,673.96 6,677.58 30,377.0K
13:01 6,677.57 6,677.57 6,663.38 6,663.91 12,541.3K
13:02 6,663.73 6,666.88 6,662.59 6,662.83 7,338.3K
13:03 6,661.59 6,661.71 6,648.87 6,648.96 8,222.6K
13:04 6,648.30 6,652.26 6,646.73 6,646.73 7,482.7K
13:05 6,645.99 6,651.70 6,645.99 6,646.66 7,017.3K
13:06 6,646.51 6,646.51 6,633.67 6,633.89 8,813.3K
13:07 6,635.07 6,637.66 6,629.76 6,629.76 6,968.2K
13:08 6,629.82 6,629.99 6,627.70 6,628.49 5,605.7K
13:09 6,628.29 6,641.31 6,628.29 6,641.31 5,936.3K
13:10 6,642.22 6,645.38 6,640.88 6,641.98 6,605.6K
13:11 6,640.95 6,641.99 6,640.58 6,641.03 5,178.2K
13:12 6,640.11 6,640.11 6,628.90 6,628.90 9,380.9K
13:13 6,627.58 6,627.58 6,619.63 6,619.63 7,582.9K
13:14 6,619.90 6,622.60 6,618.57 6,619.02 7,644.3K
13:15 6,619.64 6,623.74 6,619.29 6,621.17 6,957.2K
13:16 6,620.41 6,626.20 6,620.15 6,626.20 6,516.6K
13:17 6,626.24 6,631.46 6,626.24 6,628.22 6,135.8K
13:18 6,627.48 6,629.89 6,627.40 6,629.63 5,857.4K
13:19 6,629.16 6,630.05 6,627.81 6,628.43 5,008.4K
13:20 6,629.03 6,631.22 6,627.74 6,627.74 5,739.5K
13:21 6,626.67 6,627.76 6,625.48 6,626.73 4,862.6K
13:22 6,625.88 6,625.88 6,620.77 6,621.35 6,116.0K
13:23 6,621.12 6,625.84 6,619.29 6,624.93 5,846.3K
13:24 6,626.48 6,626.91 6,624.78 6,626.10 4,797.5K
13:25 6,626.25 6,627.65 6,625.95 6,627.12 5,128.9K
13:26 6,626.46 6,628.80 6,626.46 6,627.12 4,216.4K
13:27 6,626.63 6,629.43 6,626.07 6,628.79 4,197.0K
13:28 6,628.12 6,638.96 6,628.12 6,638.96 6,124.8K
13:29 6,636.78 6,638.25 6,636.04 6,636.25 5,249.2K
13:30 6,636.43 6,636.43 6,633.72 6,633.72 5,407.9K
13:31 6,632.58 6,634.65 6,630.75 6,634.65 5,060.1K
13:32 6,634.50 6,643.04 6,634.49 6,643.04 6,611.3K
13:33 6,643.19 6,643.29 6,637.25 6,639.37 6,095.4K
13:34 6,639.59 6,640.01 6,638.72 6,639.82 5,469.4K
13:35 6,639.92 6,639.99 6,638.78 6,639.28 4,723.3K
13:36 6,639.10 6,640.61 6,637.95 6,640.61 4,492.0K
13:37 6,640.74 6,644.11 6,640.74 6,644.11 5,314.7K
13:38 6,643.51 6,643.53 6,633.03 6,633.03 6,765.7K
13:39 6,632.78 6,634.97 6,632.78 6,634.49 4,820.3K
13:40 6,633.75 6,636.80 6,633.75 6,636.60 3,954.3K
13:41 6,635.54 6,639.22 6,635.10 6,639.22 4,619.5K
13:42 6,639.16 6,639.98 6,638.04 6,638.19 4,174.1K
13:43 6,637.83 6,640.46 6,637.81 6,640.46 3,933.0K
13:44 6,640.94 6,647.20 6,640.94 6,647.20 6,320.1K
13:45 6,647.15 6,649.98 6,647.09 6,649.98 6,396.9K
13:46 6,649.71 6,652.50 6,649.71 6,652.12 5,404.5K
13:47 6,652.37 6,653.61 6,651.54 6,652.62 4,873.8K
13:48 6,652.80 6,655.14 6,652.41 6,655.14 6,055.3K
13:49 6,655.63 6,655.79 6,654.85 6,654.92 6,318.2K
13:50 6,654.93 6,657.38 6,653.71 6,653.71 6,906.6K
13:51 6,653.90 6,655.04 6,651.74 6,653.88 6,067.6K
13:52 6,653.30 6,653.64 6,652.23 6,652.79 4,822.3K
13:53 6,652.76 6,655.12 6,652.44 6,655.12 4,737.5K
13:54 6,654.67 6,656.34 6,654.67 6,655.20 4,251.2K
13:55 6,654.80 6,654.80 6,649.49 6,649.49 5,097.1K
13:56 6,648.48 6,649.19 6,644.34 6,644.34 5,566.6K
13:57 6,643.59 6,646.44 6,643.59 6,644.80 5,639.1K
13:58 6,644.24 6,644.86 6,638.45 6,638.98 5,010.3K
13:59 6,638.63 6,638.66 6,636.94 6,637.21 5,368.3K
14:00 6,637.64 6,647.04 6,637.64 6,646.87 6,737.9K
14:01 6,646.92 6,653.20 6,646.92 6,653.20 5,699.6K
14:02 6,652.89 6,655.08 6,652.75 6,655.07 6,641.2K
14:03 6,653.86 6,654.63 6,649.76 6,649.97 5,849.8K
14:04 6,650.27 6,650.27 6,646.22 6,646.52 4,721.8K
14:05 6,646.44 6,648.87 6,643.27 6,648.64 5,743.0K
14:06 6,647.27 6,649.91 6,647.27 6,648.07 3,752.6K
14:07 6,648.31 6,652.34 6,648.29 6,652.34 3,510.2K
14:08 6,652.76 6,653.96 6,651.38 6,652.92 3,743.3K
14:09 6,653.03 6,653.42 6,648.60 6,648.68 5,645.5K
14:10 6,648.46 6,648.46 6,643.04 6,643.97 5,423.5K
14:11 6,643.68 6,645.90 6,641.66 6,645.90 4,615.3K
14:12 6,646.07 6,649.73 6,645.69 6,649.68 4,748.2K
14:13 6,648.80 6,650.75 6,648.50 6,650.75 4,870.9K
14:14 6,651.08 6,651.55 6,650.58 6,650.58 4,027.7K
14:15 6,651.23 6,658.25 6,651.06 6,658.25 8,359.7K
14:16 6,657.98 6,659.41 6,657.98 6,658.81 4,420.4K
14:17 6,658.79 6,659.72 6,657.77 6,659.13 4,842.7K
14:18 6,659.26 6,660.34 6,659.21 6,659.92 4,456.2K
14:19 6,659.57 6,659.99 6,656.25 6,656.50 6,558.6K
14:20 6,656.75 6,657.60 6,652.82 6,653.44 5,147.7K
14:21 6,653.96 6,656.91 6,653.96 6,656.39 3,930.9K
14:22 6,656.64 6,656.64 6,653.71 6,653.96 5,556.1K
14:23 6,653.63 6,654.43 6,651.70 6,654.43 4,592.9K
14:24 6,653.02 6,654.60 6,652.79 6,653.48 3,437.8K
14:25 6,653.54 6,654.03 6,652.10 6,652.10 4,507.6K
14:26 6,652.05 6,652.05 6,641.27 6,641.43 8,465.0K
14:27 6,640.73 6,642.09 6,640.13 6,641.61 5,165.8K
14:28 6,641.65 6,641.65 6,640.48 6,640.84 4,979.9K
14:29 6,641.25 6,643.38 6,640.55 6,643.38 5,708.7K
14:30 6,643.93 6,646.60 6,642.80 6,645.91 6,860.2K
14:31 6,646.29 6,646.84 6,642.75 6,643.01 6,792.5K
14:32 6,643.12 6,645.14 6,641.80 6,645.14 5,833.7K
14:33 6,645.03 6,647.66 6,645.03 6,645.15 6,346.0K
14:34 6,645.65 6,647.02 6,644.91 6,646.68 7,086.6K
14:35 6,646.52 6,648.00 6,646.12 6,647.53 5,487.5K
14:36 6,647.16 6,648.39 6,647.04 6,647.35 5,462.8K
14:37 6,648.07 6,648.88 6,648.01 6,648.52 6,023.2K
14:38 6,647.83 6,648.51 6,647.50 6,647.74 6,619.5K
14:39 6,648.08 6,650.21 6,647.94 6,650.21 8,940.3K
14:40 6,650.53 6,652.18 6,650.29 6,651.56 8,847.4K
14:41 6,651.68 6,651.68 6,649.52 6,651.22 7,184.1K
14:42 6,651.77 6,652.98 6,651.77 6,651.92 7,726.9K
14:43 6,652.29 6,653.51 6,652.11 6,652.78 8,474.9K
14:44 6,652.74 6,654.35 6,651.84 6,654.35 7,913.0K
14:45 6,653.92 6,656.14 6,653.92 6,656.14 8,444.0K
14:46 6,655.80 6,659.39 6,655.80 6,659.39 8,348.8K
14:47 6,659.55 6,660.84 6,659.14 6,660.74 8,155.6K
14:48 6,660.99 6,662.42 6,660.69 6,661.77 8,887.4K
14:49 6,662.10 6,662.74 6,661.04 6,662.59 9,833.8K
14:50 6,662.61 6,662.61 6,660.36 6,660.36 13,610.9K
14:51 6,660.75 6,660.75 6,655.98 6,656.23 13,789.3K
14:52 6,656.02 6,656.35 6,654.80 6,655.32 11,864.6K
14:53 6,654.88 6,655.78 6,653.86 6,654.11 10,747.9K
14:54 6,654.11 6,655.76 6,653.83 6,655.76 12,564.2K
14:55 6,656.55 6,657.33 6,655.18 6,657.33 14,404.3K
14:56 6,657.18 6,659.27 6,657.13 6,659.27 16,912.7K
14:57 6,659.34 6,660.00 6,659.34 6,660.00 1,119.3K
14:58 6,660.00 6,660.00 6,660.00 6,660.00 0.0K
14:59 6,660.00 6,660.20 6,659.52 6,659.52 25,139.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 6,592.47 6,657.57 6,490.70 6,492.27 1,983.6M
2025-09-25 6,645.45 6,700.07 6,602.44 6,624.31 1,937.3M
2025-09-24 6,475.43 6,686.72 6,454.71 6,659.52 2,203.3M
2025-09-23 6,555.30 6,583.16 6,362.74 6,512.77 2,346.4M
2025-09-22 6,437.01 6,526.40 6,437.01 6,526.40 1,896.6M
2025-09-19 6,478.42 6,531.26 6,372.47 6,402.99 2,074.4M
2025-09-18 6,532.77 6,683.12 6,406.97 6,490.24 3,238.0M
2025-09-17 6,464.23 6,554.92 6,443.69 6,516.41 2,230.0M
2025-09-16 6,401.01 6,478.48 6,365.92 6,478.08 2,308.7M
2025-09-15 6,451.60 6,451.60 6,373.43 6,379.16 2,072.1M
2025-09-12 6,379.69 6,469.78 6,359.87 6,414.08 2,020.5M
2025-09-11 6,170.47 6,381.38 6,129.76 6,381.38 2,070.9M
2025-09-10 6,169.37 6,259.55 6,147.55 6,197.88 1,717.9M
2025-09-09 6,265.86 6,290.03 6,159.88 6,183.52 2,064.4M
2025-09-08 6,214.58 6,296.25 6,186.18 6,288.24 2,181.9M
2025-09-05 6,034.34 6,211.01 5,990.27 6,211.01 2,193.1M
2025-09-04 6,259.97 6,278.35 5,929.47 6,030.81 2,377.0M
2025-09-03 6,393.99 6,403.85 6,231.53 6,251.98 2,269.4M
2025-09-02 6,525.82 6,528.36 6,299.42 6,350.14 2,640.4M
2025-09-01 6,481.30 6,562.27 6,450.39 6,532.30 2,598.1M
2025-08-29 6,419.76 6,440.70 6,330.51 6,419.94 2,365.1M
2025-08-28 6,322.17 6,418.39 6,184.82 6,418.39 3,122.0M
2025-08-27 6,381.31 6,554.88 6,339.24 6,339.24 3,149.2M
2025-08-26 6,385.24 6,420.87 6,348.37 6,359.41 2,614.3M
2025-08-25 6,393.05 6,445.08 6,340.44 6,401.34 2,952.5M
2025-08-22 6,184.84 6,317.00 6,184.84 6,317.00 2,569.6M
2025-08-21 6,229.04 6,273.52 6,131.55 6,170.98 2,821.7M
2025-08-20 6,147.65 6,237.12 6,090.94 6,237.12 2,667.4M
2025-08-19 6,138.27 6,215.46 6,110.25 6,176.31 2,782.8M
2025-08-18 6,065.78 6,160.93 6,054.59 6,145.22 3,080.0M
2025-08-15 5,917.81 6,048.89 5,917.81 6,039.96 2,388.2M
2025-08-14 6,035.25 6,042.19 5,927.81 5,930.19 2,665.1M
2025-08-13 5,929.14 6,042.01 5,926.36 6,034.04 2,675.7M
2025-08-12 5,913.61 5,929.77 5,851.26 5,929.09 2,574.7M
2025-08-11 5,814.73 5,923.77 5,814.73 5,916.62 2,560.0M
2025-08-08 5,840.87 5,840.87 5,785.14 5,805.04 2,568.4M
2025-08-07 5,883.24 5,898.07 5,831.39 5,851.53 2,263.9M
2025-08-06 5,810.96 5,878.15 5,787.79 5,878.15 2,230.5M
2025-08-05 5,800.90 5,817.83 5,772.12 5,817.83 2,036.5M
2025-08-04 5,652.49 5,779.20 5,651.94 5,778.82 1,887.6M
2025-08-01 5,702.60 5,751.68 5,654.57 5,691.85 1,984.5M
2025-07-31 5,689.79 5,769.61 5,675.67 5,697.98 2,387.9M
2025-07-30 5,760.37 5,766.51 5,659.45 5,708.85 2,413.1M
2025-07-29 5,714.44 5,776.00 5,706.10 5,776.00 2,572.2M
2025-07-28 5,689.07 5,719.69 5,673.78 5,716.39 2,333.4M
2025-07-25 5,672.71 5,694.82 5,634.36 5,692.08 2,575.0M
2025-07-24 5,629.32 5,667.93 5,628.46 5,666.11 2,778.3M
2025-07-23 5,628.26 5,663.28 5,594.28 5,625.50 3,123.6M
2025-07-22 5,629.81 5,671.09 5,613.71 5,639.84 2,785.8M
2025-07-21 5,567.38 5,642.97 5,559.00 5,639.88 2,646.9M
2025-07-18 5,557.64 5,568.34 5,516.65 5,558.16 2,393.3M
2025-07-17 5,487.77 5,558.04 5,475.39 5,558.04 2,720.6M
2025-07-16 5,434.73 5,502.45 5,430.72 5,491.32 2,643.3M
2025-07-15 5,428.56 5,439.53 5,363.16 5,430.09 2,739.0M
2025-07-14 5,398.66 5,445.68 5,392.91 5,438.77 2,682.6M
2025-07-11 5,331.17 5,417.23 5,307.85 5,411.63 3,119.6M
2025-07-10 5,315.68 5,350.75 5,307.70 5,332.54 3,200.1M
2025-07-09 5,342.91 5,368.60 5,310.36 5,323.74 2,850.8M
2025-07-08 5,279.35 5,332.64 5,269.15 5,331.16 2,449.5M
2025-07-07 5,218.84 5,250.31 5,212.05 5,247.17 2,342.3M
2025-07-04 5,269.61 5,287.53 5,210.92 5,220.35 2,625.9M
2025-07-03 5,244.66 5,273.75 5,235.74 5,269.78 2,337.2M
2025-07-02 5,305.26 5,306.27 5,218.76 5,241.34 2,440.0M
2025-07-01 5,271.53 5,315.19 5,248.25 5,306.32 2,100.3M
2025-06-30 5,205.19 5,262.40 5,204.43 5,262.40 1,836.3M
2025-06-27 5,177.98 5,206.92 5,147.52 5,185.39 1,777.2M
2025-06-26 5,195.51 5,214.83 5,151.83 5,157.82 1,934.7M
2025-06-25 5,130.95 5,199.55 5,117.36 5,199.34 1,976.9M
2025-06-24 5,004.18 5,114.41 5,002.50 5,114.41 1,870.4M
2025-06-23 4,881.76 5,002.97 4,881.76 4,999.69 1,527.0M
2025-06-20 4,956.67 4,987.52 4,911.00 4,912.31 1,392.7M
2025-06-19 5,038.91 5,069.71 4,950.25 4,962.71 1,689.6M
2025-06-18 5,023.43 5,042.93 4,984.27 5,042.09 1,479.2M
2025-06-17 5,058.08 5,087.71 5,015.73 5,033.70 1,624.0M
2025-06-16 5,011.33 5,070.75 5,009.53 5,053.16 1,619.4M
2025-06-13 5,102.19 5,124.45 5,023.22 5,027.38 1,793.6M
2025-06-12 5,110.41 5,136.75 5,089.07 5,131.36 1,630.0M
2025-06-11 5,114.69 5,151.44 5,105.70 5,118.86 1,741.3M
2025-06-10 5,188.39 5,191.55 5,056.10 5,117.15 2,202.3M
2025-06-09 5,111.23 5,188.06 5,110.90 5,184.79 1,947.2M
2025-06-06 5,110.29 5,113.76 5,079.08 5,103.65 1,786.1M
2025-06-05 5,068.73 5,130.97 5,040.42 5,129.68 1,942.9M
2025-06-04 5,048.57 5,075.31 5,042.53 5,069.56 2,053.5M
2025-06-03 4,966.33 5,053.96 4,966.33 5,047.77 1,956.5M
2025-05-30 5,047.95 5,051.88 4,985.40 4,999.61 2,306.5M
2025-05-29 4,970.21 5,077.80 4,970.21 5,058.85 2,177.6M
2025-05-28 4,969.50 4,990.24 4,951.70 4,965.49 1,911.6M
2025-05-27 4,965.87 4,973.04 4,923.88 4,963.85 1,680.4M
2025-05-26 4,919.60 4,966.07 4,917.60 4,966.07 1,682.5M
2025-05-23 4,988.72 5,033.33 4,929.22 4,929.22 2,088.0M
2025-05-22 5,017.47 5,069.21 4,992.15 4,995.27 2,172.4M
2025-05-21 5,037.81 5,043.86 5,004.33 5,032.74 2,089.8M
2025-05-20 5,020.90 5,060.72 4,998.14 5,049.34 2,280.1M
2025-05-19 5,008.00 5,021.19 4,951.18 5,014.52 1,990.9M
2025-05-16 4,959.47 5,030.27 4,948.85 4,999.48 2,020.7M
2025-05-15 5,015.66 5,017.38 4,958.15 4,971.71 2,064.1M
2025-05-14 5,026.88 5,062.22 4,996.85 5,019.58 2,245.2M
2025-05-13 5,095.33 5,107.69 5,026.06 5,033.55 2,307.4M
2025-05-12 5,013.22 5,044.35 5,003.75 5,044.28 2,212.5M
2025-05-09 5,061.79 5,064.01 4,950.49 4,971.49 2,160.3M
2025-05-08 5,009.70 5,082.24 5,006.49 5,074.59 2,518.4M
2025-05-07 5,068.54 5,087.12 4,980.08 5,030.32 2,763.2M
2025-05-06 4,889.03 5,002.97 4,889.03 5,002.97 2,129.1M
2025-04-30 4,787.03 4,864.92 4,787.03 4,847.41 1,869.9M
2025-04-29 4,706.22 4,775.64 4,685.61 4,771.59 1,827.6M
2025-04-28 4,760.74 4,767.66 4,701.09 4,721.53 1,376.1M
2025-04-25 4,739.00 4,796.57 4,725.11 4,759.07 1,378.4M
2025-04-24 4,775.97 4,796.65 4,709.44 4,741.71 1,610.9M
2025-04-23 4,750.51 4,805.12 4,748.64 4,777.05 1,621.6M
2025-04-22 4,722.05 4,752.31 4,701.18 4,725.84 1,586.6M
2025-04-21 4,625.81 4,728.18 4,602.26 4,728.18 1,484.2M
2025-04-18 4,646.45 4,664.97 4,598.37 4,636.65 1,623.7M
2025-04-17 4,605.01 4,709.38 4,605.01 4,655.14 1,632.2M
2025-04-16 4,724.89 4,736.49 4,571.88 4,631.94 1,709.9M
2025-04-15 4,760.22 4,771.89 4,697.58 4,741.90 1,764.4M
2025-04-14 4,737.16 4,787.12 4,726.22 4,754.46 1,901.3M
2025-04-11 4,546.25 4,719.64 4,543.39 4,668.72 1,989.2M
2025-04-10 4,555.24 4,669.82 4,555.24 4,583.37 2,335.0M
2025-04-09 4,258.00 4,500.03 4,085.80 4,461.45 2,774.5M
2025-04-08 4,351.74 4,459.73 4,283.44 4,363.32 2,395.5M
2025-04-07 4,658.67 4,717.12 4,344.33 4,397.89 1,850.0M
2025-04-03 5,004.15 5,089.99 4,955.98 5,011.60 1,905.7M
2025-04-02 5,059.56 5,118.22 5,055.79 5,074.74 1,682.5M
2025-04-01 5,033.01 5,101.40 5,032.94 5,065.41 1,697.7M
2025-03-31 5,003.35 5,031.99 4,934.12 5,018.46 1,773.3M
2025-03-28 5,099.59 5,138.49 5,045.14 5,047.58 1,958.9M
2025-03-27 5,074.91 5,172.99 5,041.28 5,104.03 2,141.7M
2025-03-26 5,015.33 5,104.57 5,015.04 5,084.84 1,840.2M
2025-03-25 5,052.93 5,080.91 4,995.76 5,014.80 1,566.4M
2025-03-24 5,104.91 5,128.10 4,948.06 5,052.45 1,845.8M
2025-03-21 5,216.33 5,225.07 5,087.36 5,101.74 1,843.1M
2025-03-20 5,256.18 5,298.16 5,227.27 5,243.26 1,711.3M
2025-03-19 5,279.24 5,297.93 5,235.95 5,260.70 1,768.9M
2025-03-18 5,261.78 5,324.51 5,261.78 5,282.18 1,735.3M
2025-03-17 5,230.91 5,261.59 5,188.81 5,254.42 1,764.1M
2025-03-14 5,099.12 5,225.78 5,073.87 5,225.07 1,831.8M
2025-03-13 5,191.06 5,205.21 5,051.23 5,099.15 1,940.1M
2025-03-12 5,241.35 5,251.98 5,201.27 5,202.23 2,034.8M
2025-03-11 5,136.51 5,215.22 5,134.08 5,215.22 1,722.9M
2025-03-10 5,215.77 5,233.85 5,164.73 5,214.41 1,696.2M
2025-03-07 5,190.05 5,242.72 5,156.27 5,200.68 2,031.8M
2025-03-06 5,104.75 5,229.60 5,104.75 5,208.50 2,131.8M
2025-03-05 5,042.85 5,075.89 5,000.15 5,073.89 1,872.8M
2025-03-04 4,894.94 5,050.29 4,894.41 5,043.44 1,883.7M
2025-03-03 5,010.68 5,059.65 4,922.93 4,950.73 1,983.1M
2025-02-28 5,167.77 5,170.30 4,976.34 4,983.95 2,164.2M
2025-02-27 5,190.93 5,230.06 5,082.01 5,184.14 2,347.5M
2025-02-26 5,088.19 5,181.15 5,064.21 5,181.15 2,329.5M
2025-02-25 4,980.18 5,117.92 4,978.82 5,063.85 2,097.1M
2025-02-24 5,072.48 5,092.73 5,007.20 5,055.64 2,308.8M
2025-02-21 4,958.54 5,098.71 4,934.37 5,081.72 2,257.9M
2025-02-20 4,924.56 4,971.13 4,904.18 4,954.95 2,052.9M
2025-02-19 4,785.19 4,920.67 4,785.19 4,920.36 1,757.6M
2025-02-18 4,869.20 4,894.48 4,769.04 4,787.70 1,977.7M
2025-02-17 4,850.16 4,894.93 4,835.28 4,887.76 2,089.6M
2025-02-14 4,767.43 4,841.52 4,767.43 4,818.72 1,839.6M
2025-02-13 4,820.05 4,837.75 4,758.74 4,775.21 2,165.8M
2025-02-12 4,734.81 4,829.95 4,722.58 4,829.87 2,109.7M
2025-02-11 4,786.92 4,790.36 4,721.50 4,744.15 1,914.2M
2025-02-10 4,724.96 4,790.63 4,705.06 4,789.51 2,210.1M
2025-02-07 4,670.18 4,757.15 4,640.88 4,704.05 2,312.3M
2025-02-06 4,493.03 4,660.55 4,487.53 4,660.53 1,763.2M
2025-02-05 4,512.17 4,522.21 4,470.21 4,496.79 1,334.8M
2025-01-27 4,535.55 4,546.20 4,453.38 4,454.28 1,298.3M
2025-01-24 4,451.00 4,537.79 4,451.00 4,531.11 1,354.6M
2025-01-23 4,522.53 4,577.63 4,461.87 4,461.87 1,499.8M
2025-01-22 4,471.50 4,495.32 4,452.45 4,487.52 1,248.1M
2025-01-21 4,486.43 4,503.08 4,419.61 4,502.20 1,233.5M
2025-01-20 4,437.49 4,487.94 4,427.51 4,462.44 1,295.4M
2025-01-17 4,389.11 4,459.62 4,350.14 4,426.76 1,326.6M
2025-01-16 4,415.18 4,478.18 4,367.32 4,402.13 1,369.5M
2025-01-15 4,417.70 4,431.99 4,384.40 4,396.55 1,419.6M
2025-01-14 4,238.50 4,426.09 4,235.85 4,426.09 1,555.7M
2025-01-13 4,172.95 4,264.59 4,132.36 4,226.14 1,225.8M
2025-01-10 4,341.09 4,381.55 4,225.94 4,225.94 1,534.2M
2025-01-09 4,296.52 4,377.66 4,296.52 4,346.90 1,394.8M
2025-01-08 4,313.17 4,363.22 4,199.43 4,331.14 1,690.2M
2025-01-07 4,240.31 4,337.84 4,228.12 4,336.80 1,552.5M
2025-01-06 4,240.97 4,307.56 4,176.96 4,231.17 1,241.0M
2025-01-03 4,382.01 4,398.12 4,235.33 4,244.00 1,544.3M
2025-01-02 4,455.51 4,514.54 4,334.30 4,374.46 1,546.0M