SSE Consumer Staples (SSECS)

SSECS
🏛️ China →
11,253.23
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:28 11,294.89 11,294.89 11,294.89 11,294.89 1,601.6K
09:29 11,294.89 11,294.89 11,294.89 11,294.89 0.0K
09:30 11,294.89 11,301.55 11,279.71 11,279.71 6,169.4K
09:31 11,281.95 11,281.95 11,262.35 11,267.47 7,906.7K
09:32 11,265.42 11,278.46 11,265.42 11,278.46 6,971.3K
09:33 11,280.35 11,293.47 11,278.81 11,293.47 7,481.8K
09:34 11,294.07 11,305.55 11,294.00 11,301.91 4,708.3K
09:35 11,300.94 11,300.94 11,286.09 11,286.14 5,628.2K
09:36 11,281.00 11,281.00 11,273.86 11,278.90 4,764.5K
09:37 11,279.43 11,279.47 11,274.77 11,274.77 3,411.7K
09:38 11,275.41 11,276.74 11,272.01 11,273.61 3,373.2K
09:39 11,274.07 11,283.76 11,267.30 11,283.76 3,991.4K
09:40 11,284.61 11,285.45 11,276.66 11,281.42 2,947.0K
09:41 11,281.37 11,286.81 11,280.47 11,286.81 2,124.1K
09:42 11,287.53 11,291.97 11,286.71 11,291.24 2,042.0K
09:43 11,290.97 11,292.65 11,289.25 11,291.50 1,964.8K
09:44 11,291.07 11,291.74 11,282.96 11,284.45 3,329.8K
09:45 11,284.25 11,285.05 11,280.25 11,281.44 2,248.2K
09:46 11,280.64 11,288.75 11,277.87 11,288.60 2,092.0K
09:47 11,289.55 11,297.13 11,289.55 11,297.13 2,103.1K
09:48 11,298.40 11,299.73 11,291.73 11,295.35 1,753.1K
09:49 11,294.82 11,298.97 11,290.77 11,297.67 1,901.2K
09:50 11,299.10 11,304.65 11,298.02 11,302.90 1,892.5K
09:51 11,303.15 11,303.15 11,297.41 11,298.13 1,996.9K
09:52 11,298.25 11,300.70 11,293.14 11,297.40 1,596.8K
09:53 11,298.04 11,298.04 11,289.39 11,289.89 1,975.8K
09:54 11,289.93 11,289.93 11,281.30 11,282.33 2,750.5K
09:55 11,282.61 11,286.64 11,281.30 11,285.19 1,167.1K
09:56 11,285.66 11,285.83 11,278.04 11,279.70 1,522.9K
09:57 11,277.42 11,282.53 11,275.56 11,282.53 1,452.8K
09:58 11,282.17 11,287.27 11,280.81 11,286.36 1,179.2K
09:59 11,285.77 11,290.04 11,285.46 11,288.16 926.2K
10:00 11,287.70 11,288.41 11,284.48 11,286.81 1,146.7K
10:01 11,285.90 11,286.00 11,277.22 11,277.22 2,584.3K
10:02 11,279.42 11,279.60 11,276.99 11,277.26 1,117.4K
10:03 11,276.95 11,284.39 11,276.95 11,281.85 1,250.1K
10:04 11,282.11 11,282.96 11,280.94 11,281.81 1,416.1K
10:05 11,282.03 11,282.03 11,278.13 11,278.13 1,483.0K
10:06 11,278.72 11,282.08 11,276.53 11,281.49 969.3K
10:07 11,279.84 11,282.22 11,276.33 11,276.49 1,226.3K
10:08 11,277.83 11,277.84 11,273.52 11,277.29 1,109.8K
10:09 11,276.38 11,282.94 11,276.29 11,280.52 956.8K
10:10 11,279.31 11,283.03 11,278.98 11,282.02 884.3K
10:11 11,282.88 11,282.88 11,277.97 11,278.79 736.6K
10:12 11,279.28 11,279.28 11,277.13 11,277.90 621.7K
10:13 11,277.26 11,278.91 11,275.50 11,276.04 1,135.8K
10:14 11,276.35 11,280.69 11,275.97 11,278.96 839.4K
10:15 11,278.05 11,279.94 11,274.88 11,274.88 2,241.7K
10:16 11,275.32 11,275.32 11,272.21 11,273.43 1,188.6K
10:17 11,274.50 11,278.37 11,272.99 11,277.00 1,134.9K
10:18 11,277.06 11,278.98 11,276.04 11,276.94 1,304.6K
10:19 11,277.62 11,277.70 11,273.27 11,275.73 1,863.2K
10:20 11,276.03 11,280.16 11,275.42 11,277.36 1,088.8K
10:21 11,277.34 11,277.34 11,271.82 11,274.10 881.5K
10:22 11,274.73 11,275.79 11,272.41 11,272.41 1,071.3K
10:23 11,271.42 11,271.42 11,269.03 11,269.03 1,196.2K
10:24 11,268.61 11,268.61 11,265.27 11,265.66 1,531.1K
10:25 11,265.47 11,269.67 11,265.30 11,266.59 1,458.4K
10:26 11,267.71 11,268.22 11,263.27 11,263.27 1,060.5K
10:27 11,262.05 11,263.32 11,260.76 11,262.70 1,620.0K
10:28 11,262.32 11,263.94 11,262.32 11,262.77 985.2K
10:29 11,262.65 11,265.49 11,261.85 11,264.32 1,068.0K
10:30 11,264.80 11,272.05 11,264.14 11,271.04 1,018.2K
10:31 11,271.30 11,272.15 11,269.58 11,270.33 1,218.6K
10:32 11,269.44 11,276.33 11,269.44 11,272.84 842.8K
10:33 11,273.71 11,276.02 11,271.74 11,273.70 831.4K
10:34 11,273.55 11,274.05 11,271.28 11,273.83 809.0K
10:35 11,275.45 11,283.47 11,275.25 11,281.21 910.1K
10:36 11,279.54 11,287.05 11,279.54 11,285.96 764.6K
10:37 11,286.14 11,286.14 11,280.39 11,283.69 820.7K
10:38 11,284.40 11,284.52 11,279.14 11,279.68 1,083.8K
10:39 11,279.16 11,281.27 11,279.16 11,280.05 633.8K
10:40 11,279.64 11,281.59 11,279.27 11,280.02 865.3K
10:41 11,280.88 11,281.37 11,275.77 11,275.77 1,523.3K
10:42 11,275.81 11,277.72 11,274.70 11,277.49 1,038.3K
10:43 11,277.27 11,277.27 11,274.13 11,274.14 772.0K
10:44 11,274.59 11,274.59 11,271.00 11,273.53 1,010.9K
10:45 11,273.41 11,274.55 11,271.90 11,272.23 812.1K
10:46 11,271.92 11,273.23 11,268.54 11,268.66 1,384.1K
10:47 11,269.56 11,270.76 11,269.12 11,270.64 1,073.0K
10:48 11,269.77 11,271.70 11,268.49 11,271.25 1,197.1K
10:49 11,271.50 11,272.70 11,270.65 11,271.72 760.3K
10:50 11,271.36 11,275.41 11,271.23 11,273.98 1,410.0K
10:51 11,273.65 11,279.21 11,273.65 11,278.21 1,252.9K
10:52 11,278.92 11,281.20 11,278.92 11,280.44 1,426.2K
10:53 11,281.00 11,282.15 11,279.85 11,281.94 1,096.8K
10:54 11,282.11 11,282.11 11,276.41 11,277.65 1,651.3K
10:55 11,276.72 11,277.63 11,275.09 11,275.72 1,237.4K
10:56 11,275.78 11,279.02 11,275.78 11,279.02 921.0K
10:57 11,276.94 11,277.47 11,273.86 11,274.18 1,088.5K
10:58 11,274.48 11,274.48 11,269.38 11,272.27 1,604.1K
10:59 11,272.70 11,275.38 11,272.52 11,274.24 706.9K
11:00 11,275.42 11,275.42 11,272.32 11,272.32 682.9K
11:01 11,272.58 11,273.81 11,269.84 11,273.06 1,109.0K
11:02 11,273.36 11,273.77 11,271.90 11,273.30 1,030.2K
11:03 11,273.18 11,276.47 11,273.18 11,274.63 1,038.3K
11:04 11,275.65 11,275.65 11,269.04 11,269.04 655.2K
11:05 11,269.20 11,270.82 11,268.26 11,270.18 563.2K
11:06 11,270.21 11,271.80 11,268.23 11,268.54 1,105.3K
11:07 11,268.96 11,271.00 11,268.96 11,270.76 660.1K
11:08 11,270.05 11,271.90 11,268.53 11,271.81 770.7K
11:09 11,271.72 11,273.54 11,271.19 11,271.19 605.5K
11:10 11,272.09 11,274.25 11,270.30 11,271.98 617.5K
11:11 11,272.39 11,273.50 11,269.47 11,270.55 1,107.8K
11:12 11,271.34 11,274.43 11,270.41 11,272.72 604.1K
11:13 11,272.97 11,274.58 11,270.77 11,270.77 522.1K
11:14 11,270.76 11,270.76 11,269.78 11,270.50 455.7K
11:15 11,269.84 11,269.97 11,267.75 11,268.31 740.7K
11:16 11,268.05 11,268.10 11,263.86 11,264.65 939.8K
11:17 11,263.97 11,266.14 11,262.40 11,265.24 840.0K
11:18 11,265.15 11,267.95 11,265.15 11,266.84 892.6K
11:19 11,265.30 11,268.01 11,264.64 11,267.70 713.2K
11:20 11,267.52 11,270.15 11,267.01 11,269.85 662.4K
11:21 11,269.94 11,271.55 11,269.46 11,271.55 725.9K
11:22 11,271.88 11,279.72 11,271.35 11,277.98 660.1K
11:23 11,277.82 11,278.78 11,275.67 11,278.78 799.2K
11:24 11,277.34 11,282.04 11,277.24 11,281.40 1,097.5K
11:25 11,281.50 11,284.10 11,281.50 11,283.29 445.4K
11:26 11,281.59 11,283.38 11,279.92 11,280.04 334.1K
11:27 11,280.04 11,280.42 11,276.00 11,277.56 815.8K
11:28 11,277.97 11,281.49 11,277.48 11,280.56 362.9K
11:29 11,280.82 11,281.70 11,275.32 11,277.90 755.8K
11:30 11,275.73 11,275.87 11,275.73 11,275.87 21.0K
11:31 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
11:32 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
11:33 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
11:34 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
11:35 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
11:36 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
11:37 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
11:38 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
11:39 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
11:40 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
11:41 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
11:42 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
11:43 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
11:44 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
11:45 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
11:46 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
11:47 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
11:48 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
11:49 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
11:50 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
11:51 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
11:52 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
11:53 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
11:54 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
11:55 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
11:56 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
11:57 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
11:58 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
11:59 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:00 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:01 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:02 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:03 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:04 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:05 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:06 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:07 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:08 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:09 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:10 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:11 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:12 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:13 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:14 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:15 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:16 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:17 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:18 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:19 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:20 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:21 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:22 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:23 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:24 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:25 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:26 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:27 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:28 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:29 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:30 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:31 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:32 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:33 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:34 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:35 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:36 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:37 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:38 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:39 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:40 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:41 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:42 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:43 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:44 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:45 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:46 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:47 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:48 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:49 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:50 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:51 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:52 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:53 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:54 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:55 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:56 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:57 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:58 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
12:59 11,275.87 11,275.87 11,275.87 11,275.87 0.0K
13:00 11,275.87 11,278.53 11,257.58 11,257.58 3,052.5K
13:01 11,256.33 11,256.95 11,251.39 11,251.49 3,107.4K
13:02 11,250.65 11,252.03 11,247.65 11,247.82 1,555.5K
13:03 11,247.46 11,251.27 11,247.42 11,249.86 1,950.7K
13:04 11,249.72 11,252.11 11,247.15 11,247.71 1,462.4K
13:05 11,249.62 11,252.08 11,247.69 11,250.93 1,114.1K
13:06 11,250.06 11,250.75 11,247.41 11,248.48 1,336.7K
13:07 11,248.08 11,252.89 11,248.08 11,250.97 1,245.1K
13:08 11,250.12 11,251.40 11,246.61 11,249.46 1,493.8K
13:09 11,250.55 11,250.55 11,245.72 11,245.72 1,320.9K
13:10 11,246.71 11,246.71 11,243.34 11,245.67 1,881.8K
13:11 11,244.11 11,246.84 11,242.82 11,244.90 1,189.2K
13:12 11,245.00 11,246.48 11,239.58 11,239.58 1,179.0K
13:13 11,239.32 11,239.32 11,232.74 11,233.27 1,985.7K
13:14 11,233.53 11,234.77 11,232.68 11,234.39 1,327.0K
13:15 11,232.26 11,234.22 11,231.19 11,233.45 1,184.4K
13:16 11,233.48 11,236.90 11,232.69 11,235.64 1,162.7K
13:17 11,234.90 11,235.76 11,231.44 11,231.83 1,146.7K
13:18 11,229.96 11,231.65 11,229.41 11,231.54 1,061.9K
13:19 11,231.65 11,232.25 11,229.48 11,231.21 854.9K
13:20 11,230.82 11,231.89 11,229.49 11,231.89 976.6K
13:21 11,231.46 11,233.23 11,230.70 11,231.12 911.8K
13:22 11,231.06 11,231.85 11,228.98 11,231.02 1,042.9K
13:23 11,230.38 11,233.32 11,228.64 11,233.32 776.7K
13:24 11,231.68 11,231.68 11,229.28 11,229.30 660.1K
13:25 11,230.33 11,230.40 11,227.07 11,228.17 912.6K
13:26 11,227.93 11,230.51 11,227.55 11,229.72 1,188.7K
13:27 11,229.39 11,230.31 11,228.67 11,228.99 1,048.5K
13:28 11,229.07 11,230.14 11,228.13 11,229.42 1,155.5K
13:29 11,229.63 11,229.63 11,225.77 11,225.77 1,867.6K
13:30 11,227.02 11,227.95 11,224.70 11,225.21 2,006.6K
13:31 11,225.38 11,230.30 11,224.98 11,229.41 1,535.1K
13:32 11,229.26 11,230.56 11,225.60 11,225.60 3,794.3K
13:33 11,223.95 11,224.58 11,219.85 11,221.74 2,113.0K
13:34 11,221.16 11,228.06 11,221.16 11,227.61 1,712.8K
13:35 11,227.09 11,236.42 11,227.09 11,233.18 1,424.3K
13:36 11,234.49 11,234.56 11,231.29 11,231.29 1,089.6K
13:37 11,231.87 11,231.90 11,229.71 11,230.59 1,169.4K
13:38 11,230.49 11,232.26 11,229.71 11,231.87 624.9K
13:39 11,231.56 11,235.06 11,230.44 11,234.62 1,225.4K
13:40 11,235.58 11,240.17 11,235.19 11,240.17 1,551.7K
13:41 11,239.94 11,242.42 11,239.21 11,240.63 1,068.4K
13:42 11,241.48 11,242.74 11,240.43 11,241.99 901.7K
13:43 11,242.77 11,243.74 11,241.54 11,243.74 715.8K
13:44 11,243.02 11,243.76 11,241.69 11,243.41 719.2K
13:45 11,243.69 11,243.69 11,239.95 11,240.02 1,004.1K
13:46 11,239.19 11,239.19 11,237.21 11,237.76 1,100.3K
13:47 11,238.16 11,238.16 11,235.90 11,236.91 701.0K
13:48 11,236.50 11,241.57 11,236.29 11,241.31 1,111.1K
13:49 11,241.69 11,242.23 11,239.40 11,239.54 609.4K
13:50 11,240.12 11,240.76 11,238.17 11,238.30 691.9K
13:51 11,238.77 11,240.55 11,237.63 11,240.55 735.5K
13:52 11,241.10 11,241.73 11,239.42 11,241.12 530.2K
13:53 11,241.18 11,245.23 11,241.18 11,244.30 803.7K
13:54 11,243.61 11,244.98 11,242.68 11,243.00 626.1K
13:55 11,243.15 11,243.38 11,240.80 11,240.80 719.2K
13:56 11,240.76 11,244.27 11,240.71 11,243.48 657.9K
13:57 11,243.90 11,244.86 11,242.82 11,244.37 682.5K
13:58 11,243.80 11,245.40 11,243.08 11,244.78 716.5K
13:59 11,244.86 11,246.85 11,244.80 11,246.85 820.4K
14:00 11,246.32 11,258.40 11,246.32 11,256.71 928.8K
14:01 11,256.51 11,256.51 11,251.75 11,255.25 1,023.3K
14:02 11,254.80 11,255.02 11,252.13 11,252.57 868.3K
14:03 11,252.71 11,257.33 11,250.95 11,256.65 888.9K
14:04 11,257.41 11,257.41 11,254.94 11,255.88 832.7K
14:05 11,256.25 11,258.21 11,253.70 11,258.21 810.2K
14:06 11,257.68 11,258.11 11,254.77 11,256.54 672.6K
14:07 11,257.70 11,257.70 11,254.32 11,257.08 1,071.4K
14:08 11,257.09 11,257.17 11,254.63 11,254.72 475.4K
14:09 11,254.55 11,256.89 11,252.33 11,256.89 890.4K
14:10 11,256.35 11,257.50 11,255.08 11,255.59 496.9K
14:11 11,254.86 11,254.86 11,250.23 11,250.85 862.8K
14:12 11,250.69 11,255.56 11,250.69 11,253.78 837.5K
14:13 11,254.34 11,255.55 11,252.95 11,253.89 584.3K
14:14 11,254.20 11,254.35 11,253.10 11,253.14 573.4K
14:15 11,253.80 11,253.80 11,250.33 11,250.33 536.1K
14:16 11,249.61 11,251.84 11,249.61 11,250.22 705.1K
14:17 11,250.38 11,250.38 11,247.33 11,248.02 880.7K
14:18 11,248.48 11,248.48 11,245.80 11,245.80 645.4K
14:19 11,246.28 11,248.42 11,245.31 11,247.17 751.5K
14:20 11,247.37 11,248.24 11,245.76 11,246.81 585.7K
14:21 11,246.51 11,247.05 11,244.87 11,245.63 931.3K
14:22 11,244.40 11,245.80 11,243.15 11,244.20 901.3K
14:23 11,245.32 11,245.32 11,243.50 11,243.69 780.7K
14:24 11,243.68 11,244.21 11,242.72 11,243.23 1,042.3K
14:25 11,244.44 11,248.92 11,244.44 11,247.53 722.3K
14:26 11,247.67 11,250.97 11,247.67 11,248.98 1,044.1K
14:27 11,249.09 11,251.68 11,249.09 11,250.58 950.6K
14:28 11,251.98 11,251.98 11,248.05 11,248.81 1,144.7K
14:29 11,247.26 11,248.42 11,246.83 11,247.22 960.2K
14:30 11,246.85 11,255.23 11,246.85 11,254.58 948.2K
14:31 11,254.28 11,254.28 11,248.80 11,248.80 966.9K
14:32 11,248.67 11,249.13 11,239.84 11,241.68 1,618.4K
14:33 11,242.27 11,243.15 11,239.94 11,240.07 846.3K
14:34 11,240.10 11,245.06 11,239.94 11,245.06 884.2K
14:35 11,244.17 11,245.86 11,242.83 11,243.64 883.0K
14:36 11,244.97 11,244.97 11,241.38 11,242.19 1,261.3K
14:37 11,241.66 11,241.66 11,238.83 11,239.40 997.3K
14:38 11,240.10 11,240.10 11,238.03 11,238.03 839.7K
14:39 11,239.02 11,239.02 11,236.62 11,236.62 991.4K
14:40 11,237.45 11,238.47 11,236.48 11,236.48 1,281.4K
14:41 11,236.77 11,236.99 11,233.91 11,234.32 2,495.2K
14:42 11,233.51 11,233.89 11,231.66 11,233.00 1,180.9K
14:43 11,232.27 11,236.17 11,232.27 11,234.75 1,298.8K
14:44 11,235.66 11,239.71 11,235.02 11,239.71 1,151.3K
14:45 11,240.05 11,241.98 11,238.87 11,239.26 1,325.4K
14:46 11,239.21 11,240.41 11,236.61 11,237.27 1,189.9K
14:47 11,236.98 11,238.21 11,235.38 11,235.67 1,251.6K
14:48 11,235.39 11,235.62 11,233.42 11,233.76 1,870.4K
14:49 11,234.15 11,236.44 11,232.97 11,234.93 1,522.9K
14:50 11,235.63 11,235.63 11,230.95 11,230.95 1,997.4K
14:51 11,230.86 11,230.86 11,228.77 11,229.77 1,647.0K
14:52 11,229.63 11,229.63 11,227.99 11,229.49 2,086.7K
14:53 11,229.53 11,229.80 11,228.30 11,228.30 1,730.5K
14:54 11,228.28 11,230.76 11,227.72 11,230.42 2,027.8K
14:55 11,229.67 11,231.09 11,227.50 11,229.95 1,896.1K
14:56 11,230.70 11,233.24 11,229.12 11,233.24 2,308.3K
14:57 11,232.20 11,232.20 11,232.00 11,232.00 59.7K
14:58 11,232.00 11,232.00 11,232.00 11,232.00 0.0K
14:59 11,232.00 11,232.00 11,226.07 11,226.07 3,959.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 11,232.48 11,318.34 11,194.83 11,253.23 356.8M
2025-09-25 11,294.88 11,305.55 11,219.85 11,226.07 327.5M
2025-09-24 11,212.52 11,320.03 11,212.52 11,288.24 253.8M
2025-09-23 11,346.46 11,353.20 11,163.36 11,252.50 335.1M
2025-09-22 11,481.96 11,483.93 11,335.65 11,356.18 294.6M
2025-09-19 11,469.53 11,539.94 11,415.46 11,511.81 326.4M
2025-09-18 11,641.76 11,650.13 11,435.94 11,487.23 419.7M
2025-09-17 11,687.21 11,731.75 11,609.39 11,654.47 301.3M
2025-09-16 11,730.38 11,756.81 11,635.69 11,696.06 341.6M
2025-09-15 11,729.23 11,789.38 11,684.46 11,726.40 372.1M
2025-09-12 11,876.48 11,968.28 11,736.95 11,743.28 412.9M
2025-09-11 11,768.17 11,883.26 11,725.22 11,880.54 378.8M
2025-09-10 11,805.77 11,863.10 11,748.12 11,792.59 329.4M
2025-09-09 11,791.51 11,820.61 11,707.44 11,819.48 375.0M
2025-09-08 11,635.60 11,812.28 11,614.66 11,801.05 496.2M
2025-09-05 11,566.35 11,649.64 11,468.67 11,639.59 402.3M
2025-09-04 11,556.05 11,588.97 11,458.15 11,570.14 484.8M
2025-09-03 11,765.80 11,856.56 11,521.57 11,578.50 468.3M
2025-09-02 11,802.44 11,914.97 11,696.36 11,732.92 568.9M
2025-09-01 11,759.09 11,852.41 11,734.32 11,790.86 604.6M
2025-08-29 11,628.94 11,863.13 11,628.94 11,774.32 722.3M
2025-08-28 11,561.92 11,642.88 11,381.58 11,533.55 593.1M
2025-08-27 11,838.07 11,838.07 11,585.24 11,585.24 643.3M
2025-08-26 11,808.01 11,967.57 11,768.62 11,882.52 689.1M
2025-08-25 11,557.89 11,847.71 11,557.89 11,831.87 792.9M
2025-08-22 11,505.91 11,545.56 11,449.28 11,542.55 498.7M
2025-08-21 11,521.93 11,569.58 11,436.25 11,491.76 581.8M
2025-08-20 11,300.02 11,507.97 11,251.58 11,507.97 705.8M
2025-08-19 11,258.59 11,393.11 11,256.41 11,341.35 700.9M
2025-08-18 11,155.78 11,281.25 11,153.04 11,226.36 526.2M
2025-08-15 11,094.02 11,162.09 11,040.29 11,129.63 588.4M
2025-08-14 11,097.80 11,218.85 11,068.68 11,087.44 477.2M
2025-08-13 11,079.85 11,118.82 11,047.21 11,097.65 453.7M
2025-08-12 11,100.76 11,204.33 11,089.39 11,097.67 402.5M
2025-08-11 10,984.80 11,131.19 10,963.41 11,105.42 371.4M
2025-08-08 11,029.80 11,037.56 10,980.56 10,981.37 261.1M
2025-08-07 11,013.57 11,057.74 10,998.04 11,033.48 299.9M
2025-08-06 11,054.90 11,054.90 10,981.58 11,023.29 249.6M
2025-08-05 10,956.01 11,045.41 10,956.01 11,043.31 250.3M
2025-08-04 10,879.62 10,952.23 10,871.52 10,951.72 236.1M
2025-08-01 10,903.81 10,949.44 10,881.51 10,918.26 256.5M
2025-07-31 11,110.99 11,113.05 10,890.00 10,910.98 427.1M
2025-07-30 11,062.27 11,209.93 11,049.14 11,153.88 513.0M
2025-07-29 11,129.36 11,161.18 11,019.14 11,069.99 420.6M
2025-07-28 11,204.02 11,206.57 11,073.74 11,110.75 401.5M
2025-07-25 11,358.78 11,358.78 11,201.94 11,218.27 555.1M
2025-07-24 11,244.14 11,355.70 11,232.85 11,355.70 577.7M
2025-07-23 11,283.59 11,360.98 11,240.43 11,250.00 457.3M
2025-07-22 11,083.38 11,285.96 11,079.57 11,278.60 512.2M
2025-07-21 11,050.00 11,079.79 11,014.55 11,079.72 352.6M
2025-07-18 10,980.74 11,060.70 10,973.97 11,058.93 283.0M
2025-07-17 10,893.24 10,972.04 10,893.24 10,970.77 294.3M
2025-07-16 10,851.74 10,923.04 10,851.74 10,888.07 246.5M
2025-07-15 10,952.44 10,977.62 10,829.60 10,857.81 328.6M
2025-07-14 10,959.23 11,018.67 10,933.92 10,988.73 331.2M
2025-07-11 10,955.40 11,096.98 10,955.40 10,967.01 359.6M
2025-07-10 10,970.49 11,011.70 10,896.52 10,962.52 271.1M
2025-07-09 10,950.69 11,099.75 10,935.51 10,985.55 316.4M
2025-07-08 10,902.82 10,964.26 10,882.69 10,944.86 249.2M
2025-07-07 10,960.53 10,963.04 10,897.52 10,905.78 226.7M
2025-07-04 10,995.09 11,036.64 10,954.23 10,988.13 240.7M
2025-07-03 10,986.04 11,034.12 10,962.65 11,000.56 243.7M
2025-07-02 11,005.99 11,057.23 10,962.62 10,989.56 282.6M
2025-07-01 11,008.36 11,028.62 10,988.28 11,011.60 236.5M
2025-06-30 10,984.14 11,047.93 10,957.34 11,022.64 270.1M
2025-06-27 11,031.27 11,064.15 10,986.75 10,986.75 235.2M
2025-06-26 11,076.94 11,100.99 11,040.90 11,056.01 279.2M
2025-06-25 11,082.08 11,119.17 10,996.81 11,116.13 291.4M
2025-06-24 10,974.14 11,106.80 10,974.14 11,061.93 273.9M
2025-06-23 11,004.83 11,030.41 10,913.82 10,959.29 287.1M
2025-06-20 10,976.97 11,143.15 10,976.97 11,088.78 289.4M
2025-06-19 11,077.16 11,100.67 10,953.63 10,988.68 259.7M
2025-06-18 11,157.50 11,212.78 11,098.41 11,104.42 285.5M
2025-06-17 11,087.25 11,162.82 11,057.01 11,072.61 252.2M
2025-06-16 11,049.05 11,108.24 11,015.26 11,093.78 298.9M
2025-06-13 11,289.68 11,294.06 11,085.83 11,115.03 384.7M
2025-06-12 11,427.41 11,432.97 11,294.12 11,326.52 318.1M
2025-06-11 11,409.38 11,489.37 11,407.81 11,430.74 279.6M
2025-06-10 11,483.44 11,500.87 11,368.59 11,414.55 356.6M
2025-06-09 11,529.91 11,547.47 11,472.14 11,487.21 286.5M
2025-06-06 11,589.65 11,628.41 11,519.83 11,531.34 307.8M
2025-06-05 11,752.23 11,800.75 11,664.82 11,683.18 272.1M
2025-06-04 11,725.07 11,780.28 11,705.14 11,766.34 248.3M
2025-06-03 11,642.36 11,741.93 11,594.56 11,728.89 285.2M
2025-05-30 11,788.13 11,843.87 11,717.81 11,717.81 255.9M
2025-05-29 11,842.26 11,854.61 11,768.69 11,787.27 252.5M
2025-05-28 11,741.93 11,900.10 11,701.32 11,857.13 261.3M
2025-05-27 11,716.59 11,801.10 11,709.49 11,745.16 241.1M
2025-05-26 11,733.73 11,837.59 11,678.74 11,715.52 239.0M
2025-05-23 11,807.44 11,900.81 11,740.47 11,740.48 291.2M
2025-05-22 11,854.78 11,922.09 11,805.00 11,812.68 253.7M
2025-05-21 11,859.99 11,928.18 11,848.34 11,867.08 253.5M
2025-05-20 11,792.60 11,964.33 11,787.33 11,866.60 326.7M
2025-05-19 11,777.46 11,811.14 11,736.90 11,796.55 267.0M
2025-05-16 11,956.44 11,965.29 11,810.51 11,867.43 257.0M
2025-05-15 11,947.36 12,029.78 11,912.83 11,985.55 297.0M
2025-05-14 11,825.02 12,044.17 11,793.17 11,974.26 302.4M
2025-05-13 11,885.45 11,885.45 11,805.42 11,840.56 278.3M
2025-05-12 11,868.27 11,913.76 11,802.87 11,869.00 306.2M
2025-05-09 11,815.32 11,885.10 11,808.87 11,841.73 256.0M
2025-05-08 11,776.14 11,887.75 11,738.02 11,822.56 278.0M
2025-05-07 11,921.17 11,921.17 11,776.31 11,818.02 407.1M
2025-05-06 11,786.68 11,792.98 11,683.06 11,752.46 366.0M
2025-04-30 11,732.96 11,855.23 11,720.11 11,740.27 378.6M
2025-04-29 11,700.03 11,748.93 11,638.12 11,685.68 338.4M
2025-04-28 11,775.41 11,803.39 11,713.19 11,713.19 346.2M
2025-04-25 11,814.04 11,875.59 11,742.17 11,753.31 290.8M
2025-04-24 11,764.58 11,823.76 11,748.89 11,793.35 281.8M
2025-04-23 11,873.21 11,873.21 11,730.85 11,755.07 342.6M
2025-04-22 11,788.50 11,901.64 11,779.96 11,834.52 335.4M
2025-04-21 11,837.96 11,856.82 11,794.92 11,810.35 267.5M
2025-04-18 12,013.74 12,013.74 11,841.81 11,879.42 299.7M
2025-04-17 11,894.13 12,070.32 11,830.10 12,051.80 353.1M
2025-04-16 11,900.40 11,976.66 11,773.43 11,955.60 449.8M
2025-04-15 11,788.73 11,920.68 11,758.87 11,869.31 469.2M
2025-04-14 11,826.12 11,926.84 11,774.92 11,814.90 543.9M
2025-04-11 12,000.38 12,000.38 11,761.92 11,874.13 635.4M
2025-04-10 12,006.49 12,006.49 11,811.99 11,988.25 899.9M
2025-04-09 11,658.28 12,013.72 11,557.11 12,013.72 1,034.2M
2025-04-08 11,413.23 11,768.30 11,293.21 11,768.30 935.5M
2025-04-07 11,432.07 11,673.12 11,062.70 11,394.99 877.9M
2025-04-03 11,572.61 11,842.02 11,572.61 11,810.22 367.0M
2025-04-02 11,686.68 11,764.73 11,624.46 11,675.93 244.5M
2025-04-01 11,656.84 11,770.87 11,643.69 11,694.90 234.8M
2025-03-31 11,692.40 11,779.13 11,596.28 11,646.24 275.7M
2025-03-28 11,809.52 11,826.84 11,691.27 11,722.83 257.6M
2025-03-27 11,659.44 11,837.64 11,634.99 11,804.82 244.8M
2025-03-26 11,655.08 11,707.78 11,625.87 11,672.52 259.6M
2025-03-25 11,672.75 11,689.06 11,555.00 11,687.78 329.6M
2025-03-24 11,609.36 11,673.85 11,564.47 11,669.96 371.7M
2025-03-21 11,745.54 11,830.09 11,621.81 11,637.22 359.5M
2025-03-20 11,917.25 11,919.47 11,750.56 11,770.38 308.7M
2025-03-19 11,913.38 12,008.11 11,887.77 11,915.22 306.5M
2025-03-18 12,064.13 12,081.06 11,899.43 11,940.90 377.2M
2025-03-17 12,189.49 12,212.75 11,954.92 12,047.21 565.6M
2025-03-14 11,597.19 12,073.13 11,597.19 12,054.65 749.1M
2025-03-13 11,521.56 11,660.86 11,483.09 11,527.96 313.7M
2025-03-12 11,631.82 11,690.01 11,500.38 11,516.00 311.1M
2025-03-11 11,308.30 11,630.69 11,289.55 11,630.69 381.4M
2025-03-10 11,386.35 11,391.94 11,293.86 11,376.47 272.1M
2025-03-07 11,300.86 11,451.78 11,233.81 11,404.20 332.9M
2025-03-06 11,199.74 11,355.80 11,158.15 11,329.58 335.9M
2025-03-05 11,198.33 11,205.38 11,118.37 11,174.26 291.0M
2025-03-04 11,212.81 11,232.00 11,114.10 11,185.86 302.2M
2025-03-03 11,378.56 11,514.75 11,218.45 11,264.84 375.8M
2025-02-28 11,340.64 11,608.30 11,334.80 11,366.28 460.7M
2025-02-27 11,111.08 11,370.75 11,084.85 11,357.15 466.4M
2025-02-26 11,018.41 11,111.79 10,982.57 11,111.79 286.0M
2025-02-25 11,121.34 11,132.22 11,002.95 11,019.99 324.4M
2025-02-24 11,129.89 11,294.48 11,129.89 11,203.21 463.6M
2025-02-21 11,169.11 11,243.06 11,070.71 11,144.83 345.4M
2025-02-20 11,133.04 11,239.08 11,116.79 11,168.44 249.3M
2025-02-19 11,066.52 11,172.45 11,031.30 11,166.67 292.5M
2025-02-18 11,172.58 11,254.65 11,054.01 11,086.72 313.2M
2025-02-17 11,190.93 11,249.91 11,142.20 11,191.63 359.6M
2025-02-14 11,182.45 11,238.20 11,133.43 11,212.11 278.9M
2025-02-13 10,998.23 11,312.62 10,987.90 11,225.13 409.4M
2025-02-12 10,844.96 10,995.89 10,840.16 10,994.78 246.8M
2025-02-11 10,958.71 10,976.99 10,857.58 10,870.49 279.9M
2025-02-10 10,966.88 10,970.68 10,847.88 10,949.45 316.2M
2025-02-07 10,842.84 11,034.27 10,765.94 10,971.08 335.1M
2025-02-06 10,740.87 10,888.35 10,740.87 10,836.89 259.7M
2025-02-05 10,998.23 11,023.26 10,746.02 10,750.65 307.7M
2025-01-27 10,998.60 11,082.62 10,979.64 10,982.56 263.0M
2025-01-24 10,953.20 11,055.88 10,943.22 10,992.73 255.3M
2025-01-23 11,082.02 11,185.47 10,998.78 11,017.16 266.6M
2025-01-22 11,143.08 11,149.42 10,971.21 10,995.88 222.2M
2025-01-21 11,295.83 11,304.16 11,118.52 11,174.90 256.8M
2025-01-20 11,303.67 11,408.53 11,228.54 11,252.37 280.9M
2025-01-17 11,091.28 11,279.01 11,073.90 11,229.04 255.3M
2025-01-16 11,208.04 11,309.94 11,068.67 11,114.89 247.5M
2025-01-15 11,254.49 11,259.30 11,169.84 11,188.64 237.4M
2025-01-14 11,131.09 11,350.93 11,110.14 11,282.18 309.5M
2025-01-13 11,034.66 11,169.47 11,025.70 11,129.84 245.5M
2025-01-10 11,220.29 11,260.41 11,094.46 11,094.53 224.8M
2025-01-09 11,209.74 11,375.69 11,141.07 11,216.51 233.3M
2025-01-08 11,222.63 11,307.13 11,062.31 11,236.55 306.1M
2025-01-07 11,223.40 11,288.29 11,152.18 11,232.11 248.3M
2025-01-06 11,295.08 11,366.84 11,161.98 11,221.80 299.2M
2025-01-03 11,538.71 11,589.70 11,337.40 11,386.48 350.9M
2025-01-02 11,744.86 11,762.75 11,466.09 11,534.81 410.9M