SSE 380 Dividend (SSE380DI)

SSE380DI
🏛️ China →
11,529.85
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:28 11,526.44 11,526.44 11,526.44 11,526.44 7,055.3K
09:29 11,526.44 11,526.44 11,526.44 11,526.44 0.0K
09:30 11,526.44 11,526.79 11,509.03 11,509.03 19,350.0K
09:31 11,504.84 11,512.87 11,502.96 11,511.09 12,970.3K
09:32 11,512.75 11,522.46 11,511.60 11,521.12 12,505.2K
09:33 11,521.37 11,521.37 11,498.70 11,498.70 10,978.7K
09:34 11,503.25 11,508.90 11,498.18 11,498.86 7,864.1K
09:35 11,501.08 11,504.67 11,492.22 11,501.76 7,072.6K
09:36 11,501.77 11,509.97 11,501.77 11,507.09 6,743.6K
09:37 11,506.77 11,507.82 11,502.36 11,503.11 7,116.9K
09:38 11,502.42 11,503.91 11,496.23 11,499.83 8,025.8K
09:39 11,500.21 11,518.51 11,498.41 11,518.21 8,887.9K
09:40 11,520.44 11,529.13 11,519.02 11,522.33 8,440.1K
09:41 11,519.22 11,527.59 11,519.22 11,527.59 7,039.1K
09:42 11,526.56 11,541.52 11,526.56 11,539.64 9,220.0K
09:43 11,540.62 11,541.02 11,533.55 11,533.55 7,124.3K
09:44 11,533.97 11,539.84 11,531.91 11,539.17 5,576.0K
09:45 11,537.36 11,546.66 11,536.42 11,543.40 4,369.2K
09:46 11,544.18 11,549.96 11,543.09 11,547.42 6,569.3K
09:47 11,547.34 11,551.41 11,542.91 11,546.76 4,789.3K
09:48 11,544.88 11,545.43 11,533.23 11,533.23 4,475.5K
09:49 11,534.26 11,536.80 11,527.91 11,527.91 4,832.0K
09:50 11,528.89 11,530.81 11,524.38 11,524.38 3,732.9K
09:51 11,524.34 11,529.47 11,514.44 11,515.49 4,962.5K
09:52 11,514.98 11,521.20 11,511.70 11,511.70 4,139.9K
09:53 11,513.81 11,513.81 11,507.43 11,507.74 4,147.5K
09:54 11,507.57 11,510.29 11,498.93 11,499.62 3,824.8K
09:55 11,498.04 11,499.06 11,490.32 11,494.63 6,177.2K
09:56 11,492.22 11,497.56 11,486.22 11,495.25 5,126.7K
09:57 11,495.76 11,495.85 11,489.07 11,495.60 3,030.5K
09:58 11,493.35 11,493.35 11,485.97 11,490.47 4,625.8K
09:59 11,490.36 11,497.87 11,489.98 11,492.93 4,770.4K
10:00 11,496.14 11,501.59 11,493.29 11,499.64 4,347.9K
10:01 11,499.84 11,504.10 11,497.97 11,499.38 3,469.6K
10:02 11,499.21 11,502.09 11,497.02 11,501.31 4,099.9K
10:03 11,500.23 11,505.00 11,496.73 11,499.10 4,370.1K
10:04 11,496.13 11,498.73 11,492.35 11,493.30 3,155.8K
10:05 11,493.03 11,499.61 11,492.64 11,499.61 4,266.0K
10:06 11,497.88 11,509.26 11,497.88 11,504.01 5,138.6K
10:07 11,503.89 11,515.40 11,503.89 11,512.10 5,218.4K
10:08 11,515.02 11,523.55 11,513.44 11,520.99 4,237.3K
10:09 11,522.80 11,522.80 11,518.94 11,520.52 3,435.4K
10:10 11,519.81 11,523.06 11,518.14 11,519.76 4,229.9K
10:11 11,517.95 11,525.49 11,517.95 11,521.57 4,619.0K
10:12 11,520.60 11,524.97 11,518.99 11,524.21 2,789.6K
10:13 11,524.64 11,526.94 11,521.71 11,523.73 4,139.0K
10:14 11,524.89 11,526.70 11,516.28 11,516.28 4,257.8K
10:15 11,512.45 11,519.83 11,512.45 11,518.72 2,960.8K
10:16 11,517.58 11,523.28 11,515.30 11,520.60 3,145.0K
10:17 11,520.77 11,525.18 11,519.82 11,521.42 2,875.7K
10:18 11,520.67 11,523.44 11,518.56 11,522.77 3,146.9K
10:19 11,522.34 11,527.81 11,521.29 11,523.88 3,409.0K
10:20 11,523.35 11,529.59 11,521.76 11,525.65 2,293.9K
10:21 11,526.02 11,528.57 11,524.16 11,527.06 2,207.0K
10:22 11,523.62 11,530.59 11,523.30 11,530.59 3,816.0K
10:23 11,529.32 11,529.32 11,522.83 11,524.75 2,403.0K
10:24 11,525.12 11,526.38 11,520.97 11,520.97 3,376.0K
10:25 11,525.44 11,526.75 11,518.96 11,523.97 2,045.2K
10:26 11,524.60 11,525.61 11,522.07 11,523.91 1,361.4K
10:27 11,525.27 11,529.36 11,522.96 11,528.70 1,916.1K
10:28 11,526.37 11,539.33 11,525.09 11,535.83 4,660.3K
10:29 11,529.11 11,539.07 11,529.11 11,539.07 2,561.5K
10:30 11,541.26 11,541.26 11,535.11 11,537.38 2,018.1K
10:31 11,537.67 11,541.86 11,534.29 11,535.87 1,845.5K
10:32 11,535.34 11,538.51 11,529.73 11,531.90 2,529.8K
10:33 11,533.18 11,538.26 11,530.40 11,530.58 2,392.5K
10:34 11,530.16 11,538.33 11,530.16 11,533.87 2,037.2K
10:35 11,533.44 11,540.02 11,531.67 11,538.82 3,809.9K
10:36 11,543.35 11,550.15 11,538.34 11,547.66 5,684.5K
10:37 11,547.99 11,547.99 11,540.82 11,545.94 1,390.0K
10:38 11,546.67 11,546.95 11,542.05 11,542.05 2,065.3K
10:39 11,538.73 11,552.69 11,538.73 11,548.94 2,694.8K
10:40 11,549.91 11,559.07 11,549.91 11,554.92 8,720.8K
10:41 11,556.62 11,566.64 11,556.62 11,564.46 5,638.5K
10:42 11,562.85 11,564.27 11,560.57 11,561.06 3,644.3K
10:43 11,562.19 11,562.19 11,554.36 11,557.88 2,560.0K
10:44 11,559.13 11,559.13 11,552.95 11,556.89 2,176.3K
10:45 11,556.91 11,557.38 11,548.08 11,551.55 4,297.3K
10:46 11,551.58 11,559.94 11,551.34 11,557.29 3,801.0K
10:47 11,556.31 11,561.14 11,556.23 11,560.49 3,403.9K
10:48 11,559.24 11,565.52 11,559.24 11,562.13 3,874.3K
10:49 11,561.55 11,564.66 11,558.46 11,560.96 4,443.9K
10:50 11,558.81 11,565.68 11,558.81 11,561.75 6,205.7K
10:51 11,563.73 11,563.73 11,554.96 11,559.25 5,748.6K
10:52 11,558.42 11,559.29 11,553.83 11,555.18 3,588.0K
10:53 11,554.62 11,554.79 11,549.56 11,554.63 2,861.1K
10:54 11,554.85 11,561.08 11,554.56 11,554.60 3,062.4K
10:55 11,557.16 11,557.29 11,550.46 11,552.04 2,362.6K
10:56 11,551.86 11,554.53 11,551.39 11,552.73 2,133.2K
10:57 11,552.48 11,554.73 11,546.16 11,548.93 2,026.6K
10:58 11,549.42 11,549.94 11,544.52 11,544.52 3,373.3K
10:59 11,544.53 11,544.53 11,538.60 11,541.94 3,956.8K
11:00 11,539.01 11,544.33 11,536.69 11,544.33 2,226.6K
11:01 11,544.22 11,547.31 11,540.13 11,543.28 1,632.5K
11:02 11,542.01 11,551.53 11,541.63 11,549.71 3,198.3K
11:03 11,548.61 11,554.45 11,546.57 11,551.11 1,844.9K
11:04 11,549.86 11,555.19 11,548.12 11,552.10 2,041.0K
11:05 11,553.06 11,553.80 11,545.20 11,551.45 1,406.9K
11:06 11,549.97 11,557.73 11,549.97 11,552.61 3,031.6K
11:07 11,552.36 11,555.47 11,548.57 11,552.75 1,576.5K
11:08 11,549.08 11,555.22 11,549.08 11,550.97 1,440.8K
11:09 11,550.90 11,554.49 11,546.87 11,546.87 1,176.3K
11:10 11,545.20 11,551.39 11,545.02 11,549.14 1,457.5K
11:11 11,548.70 11,550.54 11,544.62 11,549.13 1,470.9K
11:12 11,546.83 11,549.67 11,540.92 11,543.24 1,680.8K
11:13 11,541.79 11,547.71 11,541.35 11,542.74 1,413.3K
11:14 11,544.78 11,547.77 11,537.22 11,544.33 1,152.3K
11:15 11,545.18 11,548.29 11,544.23 11,547.13 1,713.5K
11:16 11,546.07 11,549.52 11,543.19 11,547.10 1,343.9K
11:17 11,546.56 11,550.15 11,542.72 11,545.58 1,696.6K
11:18 11,543.69 11,547.78 11,535.22 11,535.22 1,715.3K
11:19 11,536.22 11,544.76 11,536.22 11,537.26 1,789.4K
11:20 11,537.59 11,544.03 11,536.79 11,543.77 1,755.0K
11:21 11,543.73 11,543.73 11,536.97 11,536.97 2,647.7K
11:22 11,535.62 11,544.45 11,535.62 11,539.94 1,990.3K
11:23 11,540.47 11,543.52 11,535.58 11,540.26 1,729.4K
11:24 11,539.40 11,541.27 11,533.26 11,535.96 2,783.0K
11:25 11,536.05 11,540.06 11,535.09 11,536.26 1,438.6K
11:26 11,537.51 11,542.21 11,536.34 11,539.32 1,454.3K
11:27 11,539.69 11,546.93 11,537.35 11,541.08 1,929.8K
11:28 11,538.62 11,544.33 11,538.62 11,540.38 1,772.1K
11:29 11,541.18 11,545.39 11,537.55 11,537.55 1,802.2K
11:30 11,539.00 11,539.59 11,539.00 11,539.59 79.2K
11:31 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
11:32 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
11:33 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
11:34 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
11:35 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
11:36 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
11:37 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
11:38 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
11:39 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
11:40 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
11:41 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
11:42 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
11:43 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
11:44 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
11:45 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
11:46 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
11:47 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
11:48 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
11:49 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
11:50 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
11:51 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
11:52 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
11:53 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
11:54 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
11:55 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
11:56 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
11:57 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
11:58 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
11:59 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:00 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:01 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:02 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:03 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:04 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:05 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:06 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:07 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:08 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:09 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:10 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:11 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:12 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:13 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:14 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:15 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:16 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:17 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:18 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:19 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:20 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:21 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:22 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:23 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:24 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:25 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:26 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:27 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:28 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:29 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:30 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:31 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:32 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:33 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:34 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:35 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:36 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:37 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:38 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:39 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:40 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:41 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:42 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:43 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:44 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:45 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:46 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:47 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:48 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:49 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:50 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:51 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:52 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:53 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:54 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:55 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:56 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:57 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:58 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
12:59 11,539.59 11,539.59 11,539.59 11,539.59 0.0K
13:00 11,539.59 11,544.34 11,532.67 11,541.61 6,884.2K
13:01 11,540.19 11,542.87 11,536.26 11,536.84 4,225.9K
13:02 11,538.71 11,540.82 11,536.87 11,540.28 2,520.7K
13:03 11,540.72 11,543.93 11,540.09 11,541.47 1,869.9K
13:04 11,539.53 11,539.91 11,529.55 11,531.78 2,758.0K
13:05 11,533.19 11,536.80 11,531.44 11,535.16 2,026.4K
13:06 11,535.34 11,537.96 11,535.19 11,537.82 1,338.9K
13:07 11,534.66 11,539.99 11,531.57 11,531.57 1,896.7K
13:08 11,528.15 11,535.27 11,528.15 11,532.03 2,067.9K
13:09 11,531.57 11,537.16 11,530.25 11,530.25 1,168.2K
13:10 11,531.81 11,535.93 11,531.48 11,535.93 1,418.5K
13:11 11,535.61 11,538.83 11,531.89 11,535.36 1,444.5K
13:12 11,536.72 11,539.70 11,532.68 11,534.36 1,621.4K
13:13 11,533.73 11,539.90 11,533.73 11,536.31 1,819.4K
13:14 11,536.55 11,542.52 11,536.55 11,540.00 1,752.2K
13:15 11,539.79 11,542.61 11,539.66 11,539.66 1,574.1K
13:16 11,540.40 11,543.91 11,539.36 11,542.26 1,070.8K
13:17 11,541.70 11,545.85 11,534.85 11,541.55 1,846.5K
13:18 11,541.44 11,545.35 11,539.81 11,539.81 1,268.8K
13:19 11,539.26 11,546.25 11,539.26 11,542.18 3,424.7K
13:20 11,545.23 11,547.72 11,540.37 11,547.72 14,594.1K
13:21 11,549.20 11,554.28 11,546.75 11,546.75 5,360.7K
13:22 11,549.66 11,552.19 11,545.16 11,548.87 3,621.9K
13:23 11,552.29 11,553.57 11,543.70 11,546.80 1,778.2K
13:24 11,548.01 11,549.31 11,535.58 11,536.54 4,030.4K
13:25 11,536.37 11,537.30 11,533.97 11,535.01 3,805.1K
13:26 11,534.77 11,538.18 11,530.56 11,533.08 4,774.7K
13:27 11,532.37 11,540.82 11,532.37 11,538.46 2,176.1K
13:28 11,540.55 11,545.78 11,538.76 11,539.59 4,582.0K
13:29 11,540.97 11,544.65 11,537.22 11,540.60 2,580.7K
13:30 11,540.79 11,549.94 11,539.83 11,546.65 4,003.8K
13:31 11,548.07 11,549.61 11,539.78 11,541.23 3,674.8K
13:32 11,541.84 11,544.53 11,535.70 11,544.53 3,680.1K
13:33 11,542.72 11,551.88 11,542.72 11,550.08 3,161.6K
13:34 11,550.02 11,554.65 11,545.96 11,552.26 3,406.6K
13:35 11,551.87 11,553.67 11,546.29 11,552.16 2,597.8K
13:36 11,549.84 11,554.32 11,546.95 11,549.80 4,677.1K
13:37 11,550.20 11,558.01 11,550.13 11,555.91 4,001.8K
13:38 11,554.79 11,561.44 11,554.79 11,559.77 3,642.5K
13:39 11,557.87 11,561.31 11,554.36 11,554.36 2,636.0K
13:40 11,558.16 11,563.86 11,557.50 11,563.24 3,226.4K
13:41 11,561.23 11,563.48 11,560.06 11,562.23 1,954.7K
13:42 11,564.47 11,566.45 11,561.12 11,563.77 1,786.9K
13:43 11,564.73 11,566.31 11,560.19 11,561.28 2,300.0K
13:44 11,561.69 11,563.83 11,557.94 11,562.62 2,879.2K
13:45 11,564.18 11,564.18 11,555.72 11,558.05 1,915.9K
13:46 11,559.03 11,561.47 11,556.43 11,560.44 3,067.2K
13:47 11,561.46 11,567.26 11,560.03 11,565.40 3,488.2K
13:48 11,565.62 11,567.81 11,561.31 11,567.25 4,640.7K
13:49 11,568.08 11,571.86 11,568.08 11,568.37 3,169.2K
13:50 11,568.13 11,569.03 11,562.86 11,567.89 2,455.9K
13:51 11,567.60 11,571.27 11,565.97 11,567.31 3,998.5K
13:52 11,565.73 11,570.23 11,561.92 11,562.80 3,168.1K
13:53 11,558.96 11,559.85 11,555.48 11,559.23 4,552.9K
13:54 11,557.64 11,564.38 11,556.85 11,563.23 2,728.4K
13:55 11,559.28 11,568.95 11,559.28 11,564.89 1,969.7K
13:56 11,565.48 11,566.22 11,558.62 11,560.99 2,489.4K
13:57 11,561.05 11,565.00 11,555.02 11,558.09 2,396.2K
13:58 11,556.80 11,556.80 11,547.84 11,548.34 3,499.7K
13:59 11,549.44 11,554.08 11,542.25 11,545.45 3,507.7K
14:00 11,545.12 11,545.89 11,537.60 11,542.35 3,698.5K
14:01 11,542.10 11,547.36 11,540.43 11,543.64 2,778.2K
14:02 11,542.98 11,546.06 11,540.41 11,541.89 2,424.9K
14:03 11,540.72 11,544.94 11,539.34 11,544.48 4,004.7K
14:04 11,542.70 11,549.03 11,540.50 11,548.56 3,136.6K
14:05 11,546.96 11,549.95 11,545.12 11,547.07 2,557.8K
14:06 11,547.88 11,550.67 11,543.85 11,547.26 2,040.4K
14:07 11,548.88 11,552.60 11,543.81 11,548.02 2,448.4K
14:08 11,548.79 11,553.97 11,546.71 11,551.12 2,199.7K
14:09 11,550.27 11,555.10 11,550.27 11,553.13 2,874.4K
14:10 11,553.02 11,554.47 11,545.36 11,546.09 2,048.9K
14:11 11,546.28 11,551.48 11,545.33 11,545.33 1,539.9K
14:12 11,545.73 11,553.79 11,545.73 11,550.93 2,461.0K
14:13 11,551.28 11,553.17 11,542.44 11,542.44 1,642.5K
14:14 11,542.76 11,547.18 11,537.53 11,537.53 3,665.8K
14:15 11,537.23 11,546.50 11,537.23 11,543.20 3,345.9K
14:16 11,543.50 11,551.90 11,542.61 11,544.83 4,005.4K
14:17 11,546.45 11,547.54 11,542.22 11,546.75 2,181.0K
14:18 11,544.02 11,549.21 11,544.02 11,549.13 2,402.7K
14:19 11,548.71 11,551.27 11,544.89 11,546.52 1,382.3K
14:20 11,548.63 11,549.10 11,544.16 11,548.77 2,045.3K
14:21 11,549.43 11,556.30 11,549.43 11,552.89 1,870.2K
14:22 11,551.26 11,553.03 11,548.19 11,549.56 2,672.2K
14:23 11,547.45 11,550.32 11,544.99 11,550.32 2,063.2K
14:24 11,548.50 11,550.16 11,544.78 11,545.71 3,007.7K
14:25 11,545.84 11,551.45 11,544.82 11,546.79 2,508.5K
14:26 11,546.55 11,550.21 11,545.20 11,546.74 2,119.6K
14:27 11,545.72 11,547.40 11,538.73 11,538.73 2,647.0K
14:28 11,538.06 11,547.20 11,535.52 11,547.20 3,296.0K
14:29 11,547.86 11,551.03 11,538.76 11,541.65 2,808.6K
14:30 11,543.05 11,550.50 11,541.85 11,548.86 2,651.1K
14:31 11,552.62 11,554.31 11,543.60 11,544.11 3,375.3K
14:32 11,543.93 11,543.93 11,537.04 11,540.55 3,410.2K
14:33 11,537.61 11,543.74 11,536.77 11,541.29 4,072.2K
14:34 11,536.84 11,544.49 11,536.22 11,544.49 2,692.7K
14:35 11,540.63 11,540.63 11,532.92 11,532.92 3,474.3K
14:36 11,532.69 11,541.63 11,531.44 11,541.63 3,510.3K
14:37 11,538.12 11,544.80 11,538.12 11,539.34 3,128.0K
14:38 11,541.43 11,543.49 11,538.50 11,540.56 2,719.9K
14:39 11,539.70 11,542.50 11,533.54 11,538.33 2,804.8K
14:40 11,538.75 11,541.38 11,531.20 11,539.65 4,327.7K
14:41 11,538.32 11,542.11 11,532.98 11,532.98 2,836.2K
14:42 11,531.73 11,539.62 11,527.91 11,539.46 2,216.8K
14:43 11,535.60 11,542.27 11,533.07 11,540.51 2,276.8K
14:44 11,540.87 11,543.57 11,533.87 11,540.85 2,372.9K
14:45 11,541.44 11,546.08 11,537.79 11,540.36 2,896.6K
14:46 11,542.58 11,547.04 11,541.06 11,543.99 3,001.6K
14:47 11,540.86 11,545.14 11,539.02 11,544.63 2,960.6K
14:48 11,546.38 11,546.38 11,539.21 11,539.21 3,485.8K
14:49 11,540.90 11,541.97 11,535.01 11,540.32 3,965.2K
14:50 11,543.20 11,543.20 11,536.20 11,536.60 3,152.5K
14:51 11,537.79 11,540.66 11,531.33 11,537.28 3,925.2K
14:52 11,537.30 11,540.87 11,534.32 11,538.32 3,907.8K
14:53 11,539.06 11,541.66 11,535.34 11,538.97 4,241.0K
14:54 11,538.37 11,541.42 11,535.36 11,540.54 4,462.9K
14:55 11,541.47 11,542.78 11,536.38 11,539.91 4,512.8K
14:56 11,539.92 11,540.95 11,533.85 11,537.95 5,960.4K
14:57 11,538.73 11,540.33 11,538.73 11,540.33 206.9K
14:58 11,540.33 11,540.33 11,540.33 11,540.33 0.0K
14:59 11,540.33 11,540.33 11,535.14 11,535.14 7,723.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 11,500.59 11,542.55 11,400.39 11,529.85 865.8M
2025-09-26 11,526.44 11,571.86 11,485.97 11,535.14 842.4M
2025-09-25 11,570.73 11,591.47 11,475.66 11,514.07 712.5M
2025-09-24 11,470.54 11,589.07 11,460.49 11,581.11 771.4M
2025-09-23 11,501.51 11,534.99 11,377.18 11,506.77 899.2M
2025-09-22 11,607.94 11,607.94 11,485.33 11,521.52 835.6M
2025-09-19 11,487.43 11,616.65 11,468.93 11,606.25 911.3M
2025-09-18 11,682.16 11,686.76 11,431.10 11,481.00 1,014.4M
2025-09-17 11,624.38 11,710.00 11,593.55 11,698.77 913.8M
2025-09-16 11,662.22 11,706.87 11,574.26 11,640.71 863.8M
2025-09-15 11,655.33 11,658.05 11,547.07 11,617.09 981.7M
2025-09-12 11,678.26 11,733.34 11,632.30 11,669.73 971.8M
2025-09-11 11,649.93 11,689.51 11,582.43 11,688.17 857.8M
2025-09-10 11,697.30 11,697.30 11,628.99 11,661.39 967.3M
2025-09-09 11,685.21 11,744.26 11,643.58 11,712.64 1,406.9M
2025-09-08 11,590.76 11,693.18 11,565.99 11,682.23 1,073.9M
2025-09-05 11,584.57 11,602.36 11,494.85 11,595.46 897.4M
2025-09-04 11,521.56 11,565.39 11,459.28 11,565.39 927.5M
2025-09-03 11,683.71 11,698.78 11,506.64 11,522.97 803.4M
2025-09-02 11,724.04 11,726.39 11,615.84 11,663.63 1,009.0M
2025-09-01 11,812.06 11,818.60 11,687.16 11,727.95 1,414.9M
2025-08-29 11,822.29 11,878.85 11,795.34 11,818.19 1,134.3M
2025-08-28 11,802.61 11,851.69 11,634.81 11,810.64 1,108.3M
2025-08-27 12,034.27 12,034.27 11,801.06 11,801.06 1,244.6M
2025-08-26 12,030.85 12,075.80 11,976.33 12,040.29 1,185.7M
2025-08-25 11,958.18 12,058.84 11,935.86 12,034.02 1,229.4M
2025-08-22 11,955.47 11,955.47 11,843.53 11,935.14 875.4M
2025-08-21 11,923.81 11,982.45 11,907.78 11,953.92 904.8M
2025-08-20 11,804.03 11,921.62 11,774.15 11,920.81 911.1M
2025-08-19 11,820.28 11,834.70 11,778.40 11,811.62 745.0M
2025-08-18 11,902.15 11,913.85 11,801.74 11,822.73 1,147.9M
2025-08-15 11,737.92 11,877.93 11,737.91 11,868.97 952.5M
2025-08-14 11,896.54 11,924.05 11,749.69 11,749.69 870.0M
2025-08-13 11,955.60 11,959.58 11,865.88 11,913.14 832.8M
2025-08-12 11,889.98 11,984.35 11,888.59 11,953.79 640.0M
2025-08-11 11,908.78 11,927.63 11,853.83 11,875.83 684.6M
2025-08-08 11,888.56 11,924.59 11,861.64 11,895.98 565.1M
2025-08-07 11,863.65 11,922.51 11,810.58 11,900.15 684.6M
2025-08-06 11,805.83 11,898.00 11,782.58 11,882.79 766.0M
2025-08-05 11,701.03 11,821.77 11,696.85 11,818.69 702.9M
2025-08-04 11,606.58 11,704.39 11,594.00 11,696.20 609.5M
2025-08-01 11,641.92 11,708.04 11,611.53 11,649.58 728.0M
2025-07-31 11,871.44 11,873.94 11,604.49 11,640.11 1,086.7M
2025-07-30 11,916.50 12,043.31 11,885.03 11,924.14 922.8M
2025-07-29 11,906.31 11,927.34 11,791.01 11,921.88 838.9M
2025-07-28 12,041.95 12,042.19 11,891.35 11,904.68 1,049.3M
2025-07-25 12,211.70 12,271.00 12,125.38 12,143.05 1,014.3M
2025-07-24 12,044.59 12,203.70 11,971.26 12,202.17 1,220.8M
2025-07-23 12,201.77 12,220.81 12,050.69 12,057.82 1,510.1M
2025-07-22 11,836.85 12,122.44 11,756.63 12,122.44 1,778.5M
2025-07-21 11,677.11 11,823.31 11,677.11 11,812.96 1,068.1M
2025-07-18 11,641.64 11,681.19 11,619.94 11,652.66 768.6M
2025-07-17 11,654.42 11,696.07 11,607.46 11,657.78 769.6M
2025-07-16 11,721.49 11,734.40 11,604.32 11,650.96 777.8M
2025-07-15 11,875.33 11,881.33 11,690.58 11,724.49 997.2M
2025-07-14 11,877.67 11,960.73 11,877.67 11,921.55 863.6M
2025-07-11 11,894.34 11,939.79 11,851.96 11,883.69 952.9M
2025-07-10 11,750.14 11,895.66 11,747.74 11,887.23 1,045.8M
2025-07-09 11,700.53 11,781.29 11,696.38 11,760.07 731.7M
2025-07-08 11,673.22 11,725.70 11,657.20 11,711.46 736.8M
2025-07-07 11,563.75 11,686.09 11,540.32 11,682.95 747.8M
2025-07-04 11,554.95 11,622.86 11,541.71 11,566.11 836.2M
2025-07-03 11,559.32 11,606.09 11,510.32 11,551.91 717.8M
2025-07-02 11,498.71 11,600.27 11,476.26 11,595.00 836.5M
2025-07-01 11,423.12 11,494.52 11,400.84 11,486.88 772.1M
2025-06-30 11,437.09 11,445.86 11,392.64 11,416.58 765.6M
2025-06-27 11,425.67 11,511.93 11,421.04 11,445.95 964.0M
2025-06-26 11,431.19 11,453.24 11,398.44 11,428.76 779.7M
2025-06-25 11,398.99 11,462.12 11,353.85 11,449.47 769.2M
2025-06-24 11,331.07 11,372.78 11,296.20 11,364.12 736.3M
2025-06-23 11,322.90 11,357.83 11,270.44 11,337.04 688.4M
2025-06-20 11,360.63 11,406.46 11,350.28 11,365.58 680.3M
2025-06-19 11,424.43 11,432.66 11,327.10 11,358.81 671.4M
2025-06-18 11,498.30 11,500.34 11,398.77 11,435.01 611.5M
2025-06-17 11,496.56 11,499.39 11,453.33 11,491.87 682.5M
2025-06-16 11,472.88 11,518.13 11,472.88 11,502.28 835.6M
2025-06-13 11,566.82 11,578.51 11,475.20 11,493.21 1,405.5M
2025-06-12 11,611.70 11,633.09 11,582.57 11,609.09 718.9M
2025-06-11 11,586.55 11,646.37 11,581.14 11,614.20 661.2M
2025-06-10 11,591.54 11,637.45 11,520.05 11,590.80 701.5M
2025-06-09 11,565.17 11,603.54 11,509.96 11,592.22 643.1M
2025-06-06 11,646.20 11,672.61 11,592.54 11,598.57 675.6M
2025-06-05 11,719.42 11,737.50 11,616.76 11,650.26 713.5M
2025-06-04 11,666.99 11,732.09 11,638.26 11,727.15 819.6M
2025-06-03 11,627.22 11,704.95 11,572.51 11,701.70 1,005.6M
2025-05-30 11,581.39 11,645.28 11,573.55 11,624.06 672.2M
2025-05-29 11,579.00 11,607.90 11,548.15 11,592.60 541.6M
2025-05-28 11,539.33 11,588.36 11,501.72 11,586.58 559.3M
2025-05-27 11,616.90 11,630.57 11,519.63 11,548.89 650.8M
2025-05-26 11,650.63 11,684.95 11,595.66 11,614.18 615.9M
2025-05-23 11,786.40 11,826.27 11,660.20 11,660.20 607.6M
2025-05-22 11,803.82 11,809.96 11,745.73 11,775.73 575.3M
2025-05-21 11,734.74 11,837.17 11,734.74 11,824.65 637.0M
2025-05-20 11,724.48 11,763.85 11,687.15 11,742.55 573.5M
2025-05-19 11,637.69 11,732.25 11,624.05 11,702.46 706.8M
2025-05-16 11,690.15 11,704.72 11,592.59 11,626.73 617.4M
2025-05-15 11,713.21 11,756.01 11,705.53 11,705.53 719.3M
2025-05-14 11,658.95 11,730.68 11,595.94 11,724.20 748.9M
2025-05-13 11,686.86 11,690.20 11,604.59 11,655.05 665.9M
2025-05-12 11,615.99 11,636.78 11,567.41 11,633.50 680.7M
2025-05-09 11,554.31 11,616.53 11,540.56 11,594.30 677.7M
2025-05-08 11,562.22 11,574.22 11,514.87 11,549.12 709.6M
2025-05-07 11,646.90 11,688.99 11,578.51 11,608.75 750.7M
2025-05-06 11,631.81 11,633.70 11,519.57 11,574.87 876.6M
2025-04-30 11,610.51 11,647.83 11,587.21 11,591.37 789.8M
2025-04-29 11,592.74 11,660.52 11,568.37 11,600.05 786.5M
2025-04-28 11,646.52 11,678.90 11,610.34 11,658.40 887.9M
2025-04-25 11,634.88 11,686.46 11,623.86 11,647.59 740.9M
2025-04-24 11,595.78 11,664.70 11,576.85 11,618.08 649.1M
2025-04-23 11,675.98 11,697.12 11,593.96 11,595.90 699.6M
2025-04-22 11,625.32 11,702.60 11,619.59 11,670.31 680.3M
2025-04-21 11,588.51 11,678.44 11,555.25 11,624.17 589.9M
2025-04-18 11,586.03 11,609.98 11,540.42 11,598.88 462.3M
2025-04-17 11,601.37 11,638.90 11,571.87 11,604.53 578.8M
2025-04-16 11,606.85 11,677.78 11,551.98 11,649.45 674.9M
2025-04-15 11,601.50 11,626.70 11,535.42 11,617.75 628.0M
2025-04-14 11,543.33 11,617.95 11,523.36 11,604.54 702.5M
2025-04-11 11,580.09 11,594.01 11,501.31 11,504.65 691.9M
2025-04-10 11,559.77 11,671.43 11,488.59 11,604.55 978.8M
2025-04-09 11,335.81 11,513.63 11,120.30 11,477.01 993.4M
2025-04-08 11,091.12 11,455.95 11,091.12 11,405.51 1,068.1M
2025-04-07 11,528.95 11,627.39 10,888.47 11,051.47 1,351.7M
2025-04-03 11,809.34 11,912.89 11,788.74 11,904.67 657.7M
2025-04-02 11,823.87 11,911.32 11,823.87 11,877.56 611.5M
2025-04-01 11,711.07 11,853.85 11,702.57 11,847.42 749.9M
2025-03-31 11,718.29 11,811.58 11,647.22 11,676.80 776.0M
2025-03-28 11,816.22 11,820.11 11,731.90 11,754.96 725.6M
2025-03-27 11,827.30 11,849.99 11,777.71 11,826.97 632.8M
2025-03-26 11,794.62 11,842.97 11,756.68 11,832.46 749.2M
2025-03-25 11,733.21 11,825.71 11,710.93 11,824.35 803.7M
2025-03-24 11,670.85 11,751.13 11,651.25 11,741.65 793.4M
2025-03-21 11,641.24 11,742.21 11,607.88 11,659.65 776.1M
2025-03-20 11,659.33 11,710.56 11,632.36 11,643.73 678.3M
2025-03-19 11,658.05 11,683.48 11,625.49 11,673.43 635.9M
2025-03-18 11,735.79 11,750.56 11,658.16 11,681.95 558.6M
2025-03-17 11,773.81 11,779.76 11,710.90 11,740.51 803.1M
2025-03-14 11,664.04 11,793.88 11,657.56 11,767.06 976.4M
2025-03-13 11,565.51 11,682.00 11,546.23 11,681.46 904.3M
2025-03-12 11,596.97 11,606.85 11,534.05 11,568.63 595.2M
2025-03-11 11,423.07 11,598.14 11,412.69 11,598.14 659.2M
2025-03-10 11,435.04 11,497.15 11,396.35 11,491.74 680.3M
2025-03-07 11,434.89 11,473.50 11,409.40 11,441.33 780.4M
2025-03-06 11,461.12 11,463.89 11,386.20 11,453.24 761.5M
2025-03-05 11,488.71 11,488.71 11,362.46 11,456.80 651.8M
2025-03-04 11,434.65 11,504.41 11,408.58 11,487.08 650.8M
2025-03-03 11,540.64 11,586.59 11,441.73 11,464.42 785.7M
2025-02-28 11,650.66 11,684.43 11,534.01 11,552.14 833.7M
2025-02-27 11,552.71 11,646.08 11,536.89 11,635.04 938.6M
2025-02-26 11,338.52 11,503.60 11,338.52 11,502.92 879.1M
2025-02-25 11,372.31 11,397.47 11,307.80 11,325.84 687.2M
2025-02-24 11,365.12 11,427.43 11,337.26 11,403.33 805.0M
2025-02-21 11,452.33 11,462.34 11,346.49 11,374.70 721.8M
2025-02-20 11,485.92 11,489.46 11,405.43 11,443.38 572.8M
2025-02-19 11,539.36 11,542.56 11,474.23 11,498.28 660.5M
2025-02-18 11,582.55 11,634.93 11,516.10 11,558.77 786.0M
2025-02-17 11,645.56 11,645.56 11,533.60 11,598.25 743.3M
2025-02-14 11,616.58 11,657.17 11,579.76 11,652.95 635.8M
2025-02-13 11,599.47 11,678.21 11,583.71 11,616.10 727.8M
2025-02-12 11,591.00 11,616.96 11,524.56 11,604.61 597.9M
2025-02-11 11,570.56 11,622.51 11,559.13 11,608.96 703.0M
2025-02-10 11,582.22 11,613.78 11,547.07 11,561.06 704.0M
2025-02-07 11,520.84 11,647.72 11,472.23 11,594.36 875.8M
2025-02-06 11,536.88 11,575.60 11,463.30 11,535.16 696.3M
2025-02-05 11,840.48 11,840.48 11,516.45 11,559.28 707.0M
2025-01-27 11,669.36 11,851.19 11,669.36 11,796.39 701.0M
2025-01-24 11,552.24 11,709.76 11,523.67 11,659.22 654.8M
2025-01-23 11,514.85 11,651.48 11,514.85 11,569.74 721.5M
2025-01-22 11,495.34 11,495.34 11,393.26 11,474.28 569.7M
2025-01-21 11,603.94 11,613.55 11,477.74 11,517.95 709.8M
2025-01-20 11,575.88 11,663.91 11,551.24 11,576.11 771.6M
2025-01-17 11,549.70 11,586.34 11,454.57 11,550.10 608.7M
2025-01-16 11,484.88 11,639.46 11,482.14 11,570.39 772.7M
2025-01-15 11,458.36 11,558.74 11,435.25 11,452.77 698.8M
2025-01-14 11,278.23 11,499.29 11,261.90 11,483.05 743.6M
2025-01-13 11,268.90 11,351.32 11,207.73 11,249.62 688.5M
2025-01-10 11,482.23 11,534.40 11,314.16 11,314.16 678.5M
2025-01-09 11,602.06 11,602.06 11,486.96 11,487.09 674.0M
2025-01-08 11,653.15 11,712.89 11,473.28 11,655.79 867.2M
2025-01-07 11,737.63 11,776.62 11,592.29 11,691.76 797.5M
2025-01-06 11,758.25 11,829.52 11,660.30 11,763.52 1,036.3M
2025-01-03 11,921.39 11,987.01 11,746.19 11,769.86 1,104.0M
2025-01-02 12,168.24 12,252.68 11,800.64 11,872.30 1,351.4M