SSE Downstream Industry (SSEDII)

SSEDII
🏛️ China →
4,485.17
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:28 4,509.71 4,509.71 4,509.71 4,509.71 28,673.2K
09:29 4,509.71 4,509.71 4,509.71 4,509.71 0.0K
09:30 4,509.71 4,510.50 4,500.70 4,500.83 95,441.8K
09:31 4,499.16 4,501.73 4,499.16 4,500.81 83,913.6K
09:32 4,501.19 4,503.04 4,498.06 4,498.14 78,289.9K
09:33 4,497.75 4,500.60 4,493.44 4,493.97 83,194.2K
09:34 4,494.07 4,494.64 4,491.06 4,491.06 64,213.4K
09:35 4,490.94 4,496.64 4,490.94 4,494.06 55,177.5K
09:36 4,494.04 4,498.63 4,493.45 4,495.94 56,913.6K
09:37 4,496.00 4,496.33 4,491.97 4,495.73 69,307.4K
09:38 4,494.27 4,496.51 4,493.40 4,494.84 49,660.8K
09:39 4,494.84 4,497.91 4,491.75 4,496.95 75,720.7K
09:40 4,496.90 4,497.51 4,495.09 4,496.10 46,609.6K
09:41 4,495.68 4,495.68 4,487.50 4,487.50 44,970.7K
09:42 4,486.92 4,490.24 4,486.92 4,490.07 46,674.1K
09:43 4,490.58 4,497.63 4,490.58 4,497.63 39,188.3K
09:44 4,498.35 4,498.92 4,495.09 4,495.93 48,875.6K
09:45 4,495.76 4,495.76 4,492.14 4,493.09 53,127.2K
09:46 4,493.17 4,501.84 4,493.17 4,501.63 51,770.5K
09:47 4,502.13 4,506.08 4,502.13 4,506.08 55,659.6K
09:48 4,506.82 4,506.82 4,502.10 4,503.56 50,453.0K
09:49 4,503.61 4,505.62 4,503.60 4,505.12 38,288.7K
09:50 4,504.10 4,506.44 4,503.81 4,505.52 39,251.5K
09:51 4,504.88 4,504.88 4,499.93 4,501.74 48,168.1K
09:52 4,501.80 4,502.04 4,500.36 4,501.41 41,847.4K
09:53 4,501.35 4,501.40 4,496.71 4,497.01 32,921.2K
09:54 4,496.36 4,497.49 4,495.89 4,497.21 38,769.5K
09:55 4,496.90 4,497.19 4,494.18 4,494.18 41,682.9K
09:56 4,494.34 4,496.68 4,493.21 4,493.25 45,441.7K
09:57 4,493.70 4,494.86 4,492.29 4,492.29 35,571.9K
09:58 4,492.28 4,492.65 4,486.29 4,486.37 30,108.4K
09:59 4,486.88 4,486.88 4,480.21 4,480.21 39,257.7K
10:00 4,480.50 4,481.22 4,479.10 4,479.95 36,180.2K
10:01 4,480.67 4,480.84 4,475.41 4,476.57 42,898.9K
10:02 4,476.61 4,477.25 4,474.16 4,474.84 39,399.4K
10:03 4,474.86 4,480.11 4,474.86 4,477.92 34,085.8K
10:04 4,478.25 4,479.70 4,478.25 4,479.64 23,783.5K
10:05 4,479.28 4,479.85 4,476.68 4,476.90 26,385.5K
10:06 4,476.77 4,478.67 4,475.83 4,478.13 21,067.4K
10:07 4,478.32 4,478.68 4,476.14 4,476.14 28,130.7K
10:08 4,476.05 4,476.09 4,471.61 4,471.61 29,932.8K
10:09 4,470.95 4,471.94 4,468.77 4,468.77 32,473.5K
10:10 4,468.47 4,468.47 4,465.97 4,465.97 33,093.5K
10:11 4,465.68 4,467.49 4,465.68 4,466.01 31,646.5K
10:12 4,465.94 4,466.41 4,460.20 4,460.20 34,377.4K
10:13 4,460.41 4,460.41 4,456.10 4,456.10 56,659.8K
10:14 4,456.24 4,464.39 4,456.24 4,464.39 39,673.3K
10:15 4,464.26 4,464.77 4,463.19 4,463.19 21,968.9K
10:16 4,463.55 4,463.55 4,461.72 4,461.72 19,514.2K
10:17 4,459.54 4,459.88 4,458.56 4,459.00 24,165.8K
10:18 4,458.94 4,458.94 4,455.56 4,455.79 28,085.7K
10:19 4,455.53 4,455.91 4,454.20 4,454.20 25,655.2K
10:20 4,454.41 4,456.64 4,454.41 4,455.88 24,592.2K
10:21 4,454.95 4,458.40 4,454.78 4,458.40 25,933.5K
10:22 4,458.12 4,458.12 4,455.27 4,455.77 21,858.3K
10:23 4,455.94 4,456.51 4,454.27 4,454.44 21,661.9K
10:24 4,454.23 4,454.23 4,449.00 4,449.00 32,481.1K
10:25 4,448.84 4,448.84 4,441.72 4,441.72 58,987.6K
10:26 4,441.65 4,443.18 4,440.13 4,442.47 47,033.3K
10:27 4,442.02 4,442.02 4,436.17 4,436.17 38,974.2K
10:28 4,436.00 4,438.74 4,434.84 4,434.84 38,844.5K
10:29 4,435.61 4,439.34 4,435.14 4,437.74 28,385.1K
10:30 4,437.31 4,437.31 4,434.82 4,436.21 28,482.7K
10:31 4,436.37 4,436.47 4,432.15 4,432.15 30,208.8K
10:32 4,431.56 4,432.27 4,428.63 4,428.79 34,905.9K
10:33 4,428.67 4,431.56 4,427.78 4,427.78 35,642.0K
10:34 4,427.93 4,436.45 4,427.82 4,436.45 37,839.4K
10:35 4,436.46 4,438.88 4,436.26 4,438.88 29,616.0K
10:36 4,438.99 4,442.99 4,438.99 4,441.06 26,569.3K
10:37 4,441.45 4,443.03 4,440.95 4,443.01 22,768.7K
10:38 4,443.00 4,443.00 4,437.13 4,438.54 25,251.0K
10:39 4,438.77 4,440.04 4,437.81 4,438.71 16,270.6K
10:40 4,439.15 4,442.69 4,439.15 4,441.89 14,789.0K
10:41 4,441.93 4,441.93 4,435.64 4,437.28 22,271.5K
10:42 4,437.35 4,441.84 4,436.56 4,441.84 14,972.6K
10:43 4,442.37 4,449.89 4,442.37 4,449.67 21,308.2K
10:44 4,449.84 4,452.05 4,449.84 4,452.05 16,655.9K
10:45 4,450.42 4,451.14 4,449.11 4,451.11 17,577.1K
10:46 4,450.93 4,451.24 4,449.29 4,449.68 13,992.1K
10:47 4,449.30 4,449.43 4,447.25 4,447.63 11,811.4K
10:48 4,447.98 4,450.12 4,447.13 4,447.13 12,650.8K
10:49 4,447.25 4,447.40 4,446.03 4,446.62 11,831.1K
10:50 4,446.62 4,447.07 4,443.94 4,444.35 11,590.9K
10:51 4,444.78 4,446.21 4,444.23 4,446.21 13,138.0K
10:52 4,445.46 4,445.66 4,442.99 4,443.22 14,842.9K
10:53 4,443.20 4,443.20 4,440.08 4,441.03 14,614.1K
10:54 4,440.91 4,444.55 4,440.71 4,443.79 12,506.8K
10:55 4,443.44 4,443.44 4,439.98 4,440.26 10,869.5K
10:56 4,439.64 4,439.74 4,438.68 4,439.31 9,276.8K
10:57 4,439.28 4,439.28 4,437.21 4,438.44 12,082.1K
10:58 4,438.39 4,438.54 4,437.07 4,437.45 9,820.8K
10:59 4,437.89 4,442.65 4,437.89 4,441.40 13,672.4K
11:00 4,441.67 4,441.70 4,438.99 4,439.04 12,418.0K
11:01 4,439.25 4,439.78 4,436.94 4,436.94 10,648.0K
11:02 4,437.37 4,439.20 4,436.96 4,438.16 9,447.1K
11:03 4,437.85 4,439.43 4,437.85 4,438.10 10,426.9K
11:04 4,438.08 4,438.48 4,436.21 4,436.28 10,079.7K
11:05 4,436.19 4,439.21 4,436.06 4,439.20 13,122.3K
11:06 4,439.21 4,439.36 4,437.93 4,438.63 8,537.4K
11:07 4,438.52 4,440.74 4,438.52 4,440.14 7,875.9K
11:08 4,439.68 4,439.68 4,434.20 4,434.66 15,077.6K
11:09 4,434.56 4,434.56 4,433.29 4,433.58 12,736.4K
11:10 4,433.60 4,436.58 4,433.54 4,436.47 16,646.7K
11:11 4,435.79 4,436.40 4,434.22 4,434.41 10,107.2K
11:12 4,434.00 4,434.36 4,431.89 4,432.20 12,391.6K
11:13 4,432.57 4,433.06 4,431.82 4,431.82 9,695.9K
11:14 4,432.41 4,432.41 4,427.42 4,428.21 20,822.6K
11:15 4,428.13 4,429.48 4,427.66 4,428.78 13,644.8K
11:16 4,428.84 4,428.84 4,426.86 4,428.50 12,271.8K
11:17 4,428.36 4,430.46 4,428.34 4,430.06 11,058.4K
11:18 4,430.59 4,432.89 4,430.59 4,432.43 9,703.9K
11:19 4,431.78 4,435.14 4,431.78 4,434.87 8,506.4K
11:20 4,435.52 4,436.79 4,435.52 4,436.12 11,636.4K
11:21 4,436.48 4,436.48 4,431.57 4,431.57 11,016.4K
11:22 4,431.63 4,431.63 4,428.58 4,428.78 11,989.0K
11:23 4,429.02 4,429.35 4,426.86 4,426.86 12,470.1K
11:24 4,427.04 4,427.75 4,425.21 4,425.65 12,426.3K
11:25 4,425.72 4,425.86 4,423.40 4,424.35 14,142.9K
11:26 4,424.02 4,424.25 4,422.25 4,422.54 14,667.0K
11:27 4,422.82 4,422.95 4,421.74 4,422.59 19,010.8K
11:28 4,422.50 4,423.06 4,421.74 4,422.09 10,343.7K
11:29 4,421.68 4,422.56 4,421.56 4,422.53 10,707.7K
11:30 4,422.49 4,422.59 4,422.49 4,422.59 535.1K
11:31 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
11:32 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
11:33 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
11:34 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
11:35 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
11:36 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
11:37 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
11:38 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
11:39 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
11:40 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
11:41 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
11:42 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
11:43 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
11:44 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
11:45 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
11:46 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
11:47 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
11:48 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
11:49 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
11:50 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
11:51 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
11:52 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
11:53 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
11:54 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
11:55 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
11:56 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
11:57 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
11:58 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
11:59 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:00 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:01 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:02 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:03 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:04 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:05 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:06 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:07 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:08 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:09 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:10 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:11 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:12 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:13 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:14 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:15 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:16 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:17 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:18 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:19 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:20 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:21 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:22 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:23 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:24 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:25 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:26 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:27 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:28 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:29 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:30 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:31 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:32 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:33 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:34 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:35 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:36 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:37 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:38 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:39 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:40 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:41 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:42 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:43 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:44 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:45 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:46 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:47 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:48 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:49 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:50 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:51 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:52 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:53 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:54 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:55 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:56 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:57 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:58 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
12:59 4,422.59 4,422.59 4,422.59 4,422.59 0.0K
13:00 4,422.59 4,425.12 4,420.98 4,423.88 46,456.8K
13:01 4,424.98 4,427.27 4,424.79 4,426.11 19,617.0K
13:02 4,425.14 4,425.14 4,419.24 4,419.84 19,771.7K
13:03 4,419.66 4,421.14 4,418.72 4,418.87 15,944.0K
13:04 4,419.34 4,421.18 4,418.18 4,419.78 16,685.6K
13:05 4,419.92 4,420.08 4,418.04 4,418.18 15,121.8K
13:06 4,418.55 4,418.70 4,415.70 4,418.23 22,911.5K
13:07 4,417.81 4,420.89 4,416.88 4,420.78 19,176.0K
13:08 4,420.07 4,423.37 4,419.85 4,422.88 16,070.2K
13:09 4,422.55 4,422.72 4,420.36 4,421.37 12,602.9K
13:10 4,422.06 4,422.06 4,419.83 4,420.37 9,942.7K
13:11 4,420.41 4,425.43 4,420.41 4,425.28 11,796.3K
13:12 4,425.96 4,428.65 4,425.61 4,428.49 17,579.2K
13:13 4,427.54 4,428.28 4,426.00 4,427.19 12,857.6K
13:14 4,427.19 4,427.86 4,426.38 4,427.31 8,718.9K
13:15 4,427.20 4,427.93 4,426.06 4,427.93 9,769.7K
13:16 4,427.40 4,429.66 4,427.40 4,427.64 10,017.7K
13:17 4,427.21 4,427.32 4,425.74 4,426.70 10,355.3K
13:18 4,426.62 4,426.62 4,422.90 4,422.93 12,118.0K
13:19 4,422.75 4,423.63 4,422.44 4,422.52 8,588.4K
13:20 4,422.52 4,423.65 4,422.35 4,423.01 11,378.2K
13:21 4,422.34 4,425.16 4,422.34 4,424.91 9,148.6K
13:22 4,424.63 4,425.10 4,423.69 4,423.69 9,504.8K
13:23 4,424.00 4,425.11 4,423.70 4,425.11 7,175.0K
13:24 4,424.50 4,426.21 4,424.40 4,426.21 6,589.7K
13:25 4,426.38 4,429.35 4,426.38 4,428.32 9,020.5K
13:26 4,428.61 4,429.60 4,428.17 4,428.39 9,847.5K
13:27 4,428.56 4,430.99 4,428.46 4,430.85 10,864.6K
13:28 4,431.04 4,431.74 4,430.06 4,430.95 11,915.7K
13:29 4,430.60 4,431.71 4,430.60 4,431.08 9,608.7K
13:30 4,430.13 4,430.99 4,429.74 4,430.98 11,211.4K
13:31 4,430.70 4,433.62 4,430.70 4,433.29 9,687.4K
13:32 4,433.91 4,434.85 4,432.84 4,433.18 15,014.4K
13:33 4,432.66 4,432.66 4,430.06 4,430.73 12,283.7K
13:34 4,430.66 4,430.89 4,429.31 4,429.72 11,976.6K
13:35 4,429.67 4,429.67 4,425.70 4,425.92 19,614.2K
13:36 4,426.09 4,426.41 4,424.70 4,424.70 8,597.2K
13:37 4,424.09 4,424.85 4,422.81 4,423.55 10,040.7K
13:38 4,423.92 4,424.68 4,423.84 4,424.02 7,234.9K
13:39 4,423.67 4,424.48 4,423.04 4,423.54 8,680.7K
13:40 4,423.41 4,423.59 4,421.45 4,421.45 10,782.7K
13:41 4,421.32 4,422.05 4,421.22 4,421.66 10,523.6K
13:42 4,421.34 4,422.14 4,421.30 4,421.90 9,575.6K
13:43 4,421.74 4,422.09 4,420.29 4,420.59 12,611.8K
13:44 4,420.28 4,420.44 4,419.12 4,419.18 12,625.8K
13:45 4,419.13 4,419.99 4,418.45 4,418.45 11,390.4K
13:46 4,418.74 4,419.11 4,417.71 4,418.10 10,590.5K
13:47 4,418.04 4,421.62 4,418.04 4,421.62 10,995.0K
13:48 4,420.89 4,422.13 4,420.56 4,422.07 9,737.7K
13:49 4,422.08 4,422.67 4,420.42 4,420.56 14,588.1K
13:50 4,420.40 4,421.46 4,420.22 4,420.22 9,851.7K
13:51 4,420.35 4,420.69 4,418.81 4,419.12 11,391.0K
13:52 4,419.57 4,420.20 4,418.43 4,419.65 7,602.1K
13:53 4,420.20 4,423.94 4,420.20 4,423.23 14,486.6K
13:54 4,423.12 4,427.44 4,423.12 4,427.01 14,082.0K
13:55 4,426.80 4,426.80 4,425.25 4,425.25 10,124.6K
13:56 4,425.20 4,426.31 4,424.90 4,426.20 9,897.3K
13:57 4,425.58 4,426.35 4,424.65 4,425.17 9,780.8K
13:58 4,425.44 4,425.88 4,424.13 4,425.34 7,966.2K
13:59 4,425.27 4,428.96 4,425.26 4,428.53 13,470.7K
14:00 4,428.67 4,429.32 4,427.78 4,428.85 12,857.2K
14:01 4,429.11 4,430.87 4,428.26 4,430.28 16,216.8K
14:02 4,430.85 4,430.85 4,426.64 4,426.86 14,058.6K
14:03 4,426.49 4,426.69 4,423.76 4,423.85 17,075.8K
14:04 4,423.82 4,424.67 4,422.74 4,424.67 12,653.5K
14:05 4,424.47 4,425.07 4,423.48 4,423.56 11,117.1K
14:06 4,423.96 4,424.26 4,423.02 4,423.82 11,770.7K
14:07 4,424.58 4,424.75 4,423.35 4,423.91 14,401.2K
14:08 4,424.08 4,424.08 4,422.37 4,422.37 14,282.3K
14:09 4,422.36 4,423.28 4,421.88 4,421.88 11,830.1K
14:10 4,422.64 4,423.04 4,420.79 4,421.13 14,230.0K
14:11 4,420.89 4,421.31 4,419.14 4,419.31 13,920.9K
14:12 4,419.32 4,425.35 4,418.86 4,425.35 30,366.8K
14:13 4,425.79 4,425.79 4,424.20 4,424.58 16,323.3K
14:14 4,424.39 4,425.08 4,424.00 4,424.42 9,044.3K
14:15 4,424.89 4,428.79 4,424.89 4,428.67 10,865.5K
14:16 4,428.25 4,429.22 4,427.61 4,428.77 9,970.3K
14:17 4,428.79 4,432.73 4,428.79 4,432.71 14,290.1K
14:18 4,433.04 4,436.22 4,433.04 4,435.08 22,464.6K
14:19 4,435.38 4,437.05 4,435.38 4,436.71 11,198.4K
14:20 4,436.42 4,437.98 4,435.50 4,437.90 15,422.7K
14:21 4,437.76 4,438.18 4,436.13 4,437.16 15,733.2K
14:22 4,437.41 4,438.93 4,437.21 4,438.69 10,909.8K
14:23 4,438.18 4,438.59 4,436.32 4,436.84 10,346.6K
14:24 4,436.39 4,436.81 4,435.79 4,435.92 9,991.4K
14:25 4,436.34 4,437.11 4,436.11 4,436.45 9,598.5K
14:26 4,436.41 4,437.40 4,436.41 4,437.37 9,909.3K
14:27 4,437.59 4,441.25 4,437.59 4,441.25 16,773.0K
14:28 4,441.94 4,444.13 4,441.79 4,443.80 16,917.8K
14:29 4,444.30 4,445.48 4,444.14 4,445.48 13,211.3K
14:30 4,445.49 4,446.55 4,445.20 4,445.63 14,432.6K
14:31 4,445.68 4,446.40 4,443.95 4,443.95 15,131.5K
14:32 4,443.43 4,443.46 4,439.11 4,440.77 22,424.4K
14:33 4,440.97 4,442.46 4,440.96 4,440.96 12,857.0K
14:34 4,440.69 4,444.14 4,440.69 4,444.14 12,037.7K
14:35 4,444.28 4,446.70 4,444.28 4,446.28 13,265.3K
14:36 4,446.73 4,447.35 4,445.16 4,445.16 14,262.9K
14:37 4,445.26 4,445.47 4,443.51 4,445.28 11,213.1K
14:38 4,444.58 4,445.45 4,443.50 4,443.50 11,499.8K
14:39 4,443.55 4,443.83 4,442.96 4,443.23 9,467.2K
14:40 4,443.29 4,446.32 4,443.29 4,446.28 19,809.7K
14:41 4,446.29 4,447.57 4,446.29 4,447.36 12,511.4K
14:42 4,447.38 4,448.66 4,447.38 4,448.41 14,202.2K
14:43 4,448.52 4,448.68 4,447.19 4,447.85 17,025.9K
14:44 4,448.02 4,449.43 4,448.02 4,449.15 14,579.9K
14:45 4,449.63 4,451.13 4,449.31 4,451.13 17,717.2K
14:46 4,451.27 4,451.81 4,451.10 4,451.26 22,568.0K
14:47 4,451.89 4,452.31 4,451.43 4,452.30 17,042.9K
14:48 4,451.84 4,454.59 4,451.84 4,454.33 23,474.9K
14:49 4,454.86 4,458.48 4,454.85 4,458.48 27,844.6K
14:50 4,458.45 4,462.41 4,458.45 4,462.41 30,348.2K
14:51 4,462.25 4,462.25 4,460.04 4,461.26 26,977.7K
14:52 4,461.25 4,462.07 4,461.24 4,461.69 26,490.4K
14:53 4,461.63 4,462.30 4,460.30 4,460.68 29,119.0K
14:54 4,461.03 4,462.11 4,460.56 4,461.50 27,696.3K
14:55 4,461.05 4,461.88 4,459.99 4,460.74 27,214.4K
14:56 4,461.36 4,461.36 4,460.08 4,461.02 29,820.0K
14:57 4,460.65 4,461.04 4,460.65 4,461.04 1,762.1K
14:58 4,461.04 4,461.04 4,461.04 4,461.04 0.0K
14:59 4,461.04 4,461.04 4,459.99 4,460.27 46,272.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 4,460.25 4,501.31 4,423.68 4,485.17 4,508.9M
2025-09-26 4,489.54 4,489.54 4,460.54 4,460.54 4,272.4M
2025-09-25 4,500.45 4,522.26 4,494.28 4,508.14 4,687.2M
2025-09-24 4,439.28 4,498.66 4,439.28 4,493.58 4,572.1M
2025-09-23 4,509.71 4,510.49 4,415.70 4,460.27 5,243.5M
2025-09-22 4,536.82 4,540.53 4,493.53 4,517.04 4,344.5M
2025-09-19 4,538.00 4,547.36 4,514.94 4,534.64 4,570.9M
2025-09-18 4,590.68 4,608.49 4,509.29 4,540.25 6,339.0M
2025-09-17 4,575.51 4,595.23 4,553.78 4,591.11 4,777.1M
2025-09-16 4,582.00 4,587.87 4,550.55 4,577.41 4,649.8M
2025-09-15 4,579.31 4,594.56 4,570.34 4,579.34 4,656.8M
2025-09-12 4,609.07 4,621.61 4,573.46 4,579.19 5,252.4M
2025-09-11 4,538.00 4,602.76 4,513.74 4,602.76 5,680.0M
2025-09-10 4,582.22 4,608.41 4,576.41 4,588.00 5,360.0M
2025-09-09 4,610.56 4,629.45 4,560.28 4,584.75 5,191.9M
2025-09-08 4,562.13 4,621.74 4,560.15 4,617.07 5,987.2M
2025-09-05 4,491.48 4,563.69 4,463.04 4,555.78 4,948.9M
2025-09-04 4,563.22 4,563.22 4,447.91 4,490.75 5,750.2M
2025-09-03 4,603.45 4,623.88 4,542.23 4,572.96 5,103.2M
2025-09-02 4,621.36 4,651.17 4,570.09 4,596.61 6,334.3M
2025-09-01 4,585.49 4,624.14 4,584.70 4,618.60 7,024.0M
2025-08-29 4,509.59 4,581.92 4,509.59 4,575.28 6,985.4M
2025-08-28 4,478.08 4,501.66 4,410.75 4,496.49 7,124.6M
2025-08-27 4,574.30 4,582.69 4,483.08 4,483.08 7,907.1M
2025-08-26 4,576.97 4,592.94 4,558.63 4,567.12 7,202.4M
2025-08-25 4,525.99 4,586.73 4,514.82 4,586.64 8,088.0M
2025-08-22 4,453.38 4,504.76 4,444.45 4,504.70 6,403.7M
2025-08-21 4,440.22 4,464.98 4,431.75 4,446.17 6,674.9M
2025-08-20 4,368.81 4,427.28 4,356.86 4,427.09 6,398.4M
2025-08-19 4,398.59 4,433.91 4,373.35 4,375.82 5,715.1M
2025-08-18 4,366.88 4,420.99 4,366.33 4,389.52 6,503.3M
2025-08-15 4,324.45 4,370.38 4,318.66 4,352.68 4,864.0M
2025-08-14 4,350.26 4,383.54 4,325.03 4,331.55 4,512.3M
2025-08-13 4,323.21 4,357.56 4,318.51 4,346.17 4,687.8M
2025-08-12 4,329.55 4,352.37 4,321.80 4,325.39 3,607.3M
2025-08-11 4,287.55 4,336.51 4,287.55 4,324.43 3,583.9M
2025-08-08 4,298.83 4,302.21 4,274.44 4,286.93 3,096.2M
2025-08-07 4,316.98 4,331.31 4,299.06 4,303.99 3,518.0M
2025-08-06 4,327.87 4,329.85 4,309.34 4,323.63 3,478.8M
2025-08-05 4,309.15 4,330.60 4,307.17 4,328.09 3,404.2M
2025-08-04 4,275.36 4,303.62 4,262.37 4,303.51 3,307.1M
2025-08-01 4,304.15 4,326.06 4,267.41 4,289.27 3,892.3M
2025-07-31 4,355.53 4,357.89 4,292.03 4,304.27 5,203.1M
2025-07-30 4,362.85 4,411.06 4,346.18 4,373.96 4,850.9M
2025-07-29 4,342.18 4,368.29 4,316.70 4,363.86 4,272.3M
2025-07-28 4,337.08 4,341.56 4,316.32 4,330.59 4,315.6M
2025-07-25 4,352.88 4,358.57 4,313.23 4,318.66 4,540.2M
2025-07-24 4,305.39 4,356.03 4,303.72 4,353.33 4,425.5M
2025-07-23 4,296.01 4,343.98 4,296.01 4,306.65 4,889.7M
2025-07-22 4,259.60 4,295.05 4,256.99 4,293.05 4,137.5M
2025-07-21 4,257.98 4,263.14 4,246.21 4,261.34 3,568.0M
2025-07-18 4,237.08 4,264.07 4,236.76 4,262.74 3,728.3M
2025-07-17 4,202.55 4,230.52 4,202.55 4,229.95 3,709.1M
2025-07-16 4,203.40 4,218.42 4,192.83 4,202.16 3,107.0M
2025-07-15 4,203.29 4,219.52 4,176.52 4,202.87 3,930.9M
2025-07-14 4,208.69 4,221.05 4,203.15 4,209.20 3,765.7M
2025-07-11 4,193.56 4,257.30 4,192.29 4,206.19 4,863.5M
2025-07-10 4,186.17 4,216.55 4,178.16 4,192.10 3,851.4M
2025-07-09 4,164.40 4,212.10 4,160.46 4,189.00 3,577.9M
2025-07-08 4,140.98 4,171.72 4,140.49 4,166.50 3,088.3M
2025-07-07 4,161.41 4,161.65 4,139.59 4,143.57 2,586.8M
2025-07-04 4,148.99 4,188.46 4,140.52 4,163.32 3,282.5M
2025-07-03 4,137.94 4,153.24 4,136.35 4,150.83 2,536.8M
2025-07-02 4,148.01 4,152.50 4,127.41 4,136.11 2,791.4M
2025-07-01 4,145.54 4,150.59 4,134.61 4,146.45 2,664.6M
2025-06-30 4,119.95 4,152.75 4,114.50 4,147.75 3,030.7M
2025-06-27 4,144.41 4,155.02 4,121.65 4,121.84 3,190.6M
2025-06-26 4,156.86 4,166.26 4,143.56 4,148.27 3,247.8M
2025-06-25 4,142.49 4,178.38 4,122.73 4,174.62 3,378.4M
2025-06-24 4,098.02 4,147.87 4,098.02 4,137.54 2,973.9M
2025-06-23 4,076.15 4,101.64 4,062.98 4,090.06 2,511.3M
2025-06-20 4,091.22 4,111.51 4,091.22 4,097.65 2,345.9M
2025-06-19 4,121.12 4,127.79 4,081.91 4,094.43 2,552.9M
2025-06-18 4,138.39 4,145.33 4,110.26 4,122.66 2,353.6M
2025-06-17 4,149.89 4,163.53 4,123.81 4,132.33 2,697.1M
2025-06-16 4,123.79 4,151.77 4,123.79 4,149.13 2,849.1M
2025-06-13 4,191.79 4,194.40 4,142.17 4,150.56 4,303.8M
2025-06-12 4,210.98 4,216.62 4,189.37 4,210.03 3,076.3M
2025-06-11 4,212.16 4,245.51 4,212.00 4,216.44 2,848.6M
2025-06-10 4,240.70 4,249.97 4,193.53 4,211.56 3,562.7M
2025-06-09 4,236.74 4,267.64 4,228.50 4,240.85 3,285.7M
2025-06-06 4,250.81 4,250.81 4,226.51 4,234.56 2,792.3M
2025-06-05 4,267.88 4,268.27 4,247.21 4,258.78 3,022.8M
2025-06-04 4,256.07 4,266.72 4,249.41 4,262.55 2,736.9M
2025-06-03 4,233.40 4,260.61 4,230.96 4,254.43 3,138.7M
2025-05-30 4,267.88 4,283.89 4,246.53 4,250.33 2,749.4M
2025-05-29 4,240.39 4,285.27 4,231.61 4,272.00 3,016.0M
2025-05-28 4,240.83 4,256.88 4,233.19 4,240.22 2,379.9M
2025-05-27 4,244.36 4,261.67 4,233.91 4,240.49 2,381.8M
2025-05-26 4,262.83 4,273.57 4,231.28 4,244.16 2,468.2M
2025-05-23 4,290.76 4,322.80 4,268.59 4,268.59 3,040.5M
2025-05-22 4,298.08 4,301.80 4,281.38 4,293.86 2,528.7M
2025-05-21 4,294.46 4,318.81 4,294.01 4,304.11 2,668.1M
2025-05-20 4,275.42 4,319.26 4,273.38 4,300.58 3,311.5M
2025-05-19 4,278.37 4,282.71 4,254.74 4,269.30 2,880.9M
2025-05-16 4,303.10 4,304.49 4,273.19 4,297.35 2,973.5M
2025-05-15 4,322.11 4,328.51 4,306.24 4,310.58 3,342.0M
2025-05-14 4,270.44 4,344.94 4,264.99 4,326.51 3,562.6M
2025-05-13 4,303.77 4,303.77 4,265.98 4,273.01 3,155.4M
2025-05-12 4,274.03 4,285.89 4,257.73 4,282.80 3,190.3M
2025-05-09 4,260.68 4,273.95 4,251.63 4,264.09 2,977.0M
2025-05-08 4,233.42 4,279.14 4,227.98 4,262.36 3,111.9M
2025-05-07 4,294.27 4,294.27 4,225.38 4,248.17 4,252.6M
2025-05-06 4,230.04 4,239.54 4,207.15 4,237.79 4,236.0M
2025-04-30 4,185.74 4,217.04 4,182.81 4,202.20 3,859.2M
2025-04-29 4,169.07 4,188.92 4,161.69 4,178.68 3,372.1M
2025-04-28 4,185.34 4,189.63 4,170.09 4,174.44 3,341.9M
2025-04-25 4,204.06 4,210.56 4,181.93 4,188.38 3,204.7M
2025-04-24 4,195.00 4,213.47 4,178.98 4,191.82 3,009.6M
2025-04-23 4,223.64 4,228.81 4,192.12 4,195.78 3,379.8M
2025-04-22 4,194.77 4,223.32 4,193.50 4,205.51 3,303.6M
2025-04-21 4,185.66 4,204.69 4,177.04 4,200.27 2,960.2M
2025-04-18 4,208.36 4,214.44 4,177.45 4,194.21 2,840.9M
2025-04-17 4,198.17 4,229.44 4,188.84 4,224.51 3,536.7M
2025-04-16 4,199.98 4,226.46 4,160.19 4,224.85 4,512.5M
2025-04-15 4,197.36 4,205.20 4,172.17 4,200.80 3,885.1M
2025-04-14 4,209.65 4,228.33 4,194.42 4,203.22 4,487.7M
2025-04-11 4,215.92 4,215.92 4,168.61 4,202.80 5,098.1M
2025-04-10 4,229.89 4,229.89 4,171.37 4,213.13 6,636.9M
2025-04-09 4,067.42 4,184.64 4,039.65 4,184.64 7,563.7M
2025-04-08 4,030.36 4,116.29 4,012.50 4,116.29 6,810.1M
2025-04-07 4,097.27 4,147.63 3,930.58 4,021.90 7,284.1M
2025-04-03 4,223.26 4,292.40 4,223.26 4,272.72 3,864.8M
2025-04-02 4,272.30 4,286.52 4,254.70 4,263.35 2,684.3M
2025-04-01 4,257.58 4,301.63 4,249.68 4,276.11 3,708.0M
2025-03-31 4,264.63 4,294.23 4,229.78 4,252.12 3,822.8M
2025-03-28 4,297.58 4,307.30 4,272.09 4,279.40 3,176.3M
2025-03-27 4,251.10 4,303.85 4,242.47 4,298.67 3,329.8M
2025-03-26 4,247.29 4,267.41 4,246.40 4,253.98 2,788.3M
2025-03-25 4,258.25 4,262.12 4,232.70 4,249.68 3,300.7M
2025-03-24 4,242.62 4,258.12 4,227.61 4,254.79 3,866.9M
2025-03-21 4,307.44 4,322.77 4,240.29 4,248.26 4,421.5M
2025-03-20 4,363.54 4,365.75 4,310.64 4,315.18 3,872.1M
2025-03-19 4,366.75 4,392.55 4,355.13 4,366.11 4,639.8M
2025-03-18 4,390.54 4,402.60 4,368.64 4,375.40 4,841.2M
2025-03-17 4,405.91 4,406.21 4,355.94 4,369.02 4,692.4M
2025-03-14 4,246.12 4,371.86 4,245.16 4,371.30 5,356.0M
2025-03-13 4,259.32 4,268.24 4,220.39 4,238.75 4,383.8M
2025-03-12 4,293.01 4,295.39 4,261.46 4,263.87 4,836.3M
2025-03-11 4,216.95 4,284.94 4,213.56 4,284.94 4,157.8M
2025-03-10 4,284.45 4,284.45 4,232.81 4,255.82 4,521.9M
2025-03-07 4,278.73 4,304.33 4,265.06 4,281.11 4,858.4M
2025-03-06 4,219.58 4,295.53 4,217.99 4,286.75 5,919.3M
2025-03-05 4,191.19 4,203.38 4,164.98 4,193.82 4,112.8M
2025-03-04 4,175.62 4,190.73 4,162.29 4,187.04 3,962.6M
2025-03-03 4,215.71 4,248.47 4,175.55 4,193.27 4,699.7M
2025-02-28 4,251.43 4,293.52 4,198.16 4,204.67 5,467.2M
2025-02-27 4,242.33 4,280.93 4,236.54 4,266.08 5,760.5M
2025-02-26 4,240.22 4,246.02 4,211.20 4,245.27 5,119.0M
2025-02-25 4,238.94 4,262.53 4,220.18 4,230.89 5,837.2M
2025-02-24 4,308.09 4,332.13 4,266.96 4,288.52 7,328.3M
2025-02-21 4,255.58 4,313.90 4,233.32 4,310.88 7,691.1M
2025-02-20 4,231.17 4,265.27 4,226.37 4,239.34 5,828.3M
2025-02-19 4,211.13 4,247.28 4,192.20 4,241.49 6,205.3M
2025-02-18 4,260.57 4,267.71 4,199.43 4,213.41 7,658.7M
2025-02-17 4,291.28 4,302.74 4,247.20 4,273.15 9,059.2M
2025-02-14 4,201.28 4,269.05 4,201.28 4,265.46 8,011.3M
2025-02-13 4,183.80 4,243.43 4,174.97 4,208.57 6,654.8M
2025-02-12 4,133.88 4,188.76 4,133.88 4,187.78 5,743.0M
2025-02-11 4,175.19 4,175.69 4,137.27 4,145.14 6,764.8M
2025-02-10 4,153.66 4,178.90 4,139.14 4,174.21 7,542.0M
2025-02-07 4,079.65 4,167.29 4,066.47 4,137.83 6,980.8M
2025-02-06 4,027.09 4,085.31 4,024.42 4,079.70 5,461.0M
2025-02-05 4,084.80 4,085.27 4,022.43 4,030.83 4,439.3M
2025-01-27 4,063.85 4,080.71 4,054.87 4,054.87 3,879.0M
2025-01-24 4,009.19 4,064.56 4,007.13 4,051.02 3,714.5M
2025-01-23 4,045.65 4,084.46 4,020.77 4,021.43 3,985.0M
2025-01-22 4,050.14 4,050.14 4,006.64 4,019.10 3,184.8M
2025-01-21 4,090.54 4,092.30 4,046.77 4,065.67 3,433.7M
2025-01-20 4,064.43 4,113.56 4,063.75 4,073.38 3,535.1M
2025-01-17 4,013.77 4,062.46 4,006.44 4,041.51 3,541.2M
2025-01-16 4,048.30 4,094.30 4,015.01 4,027.23 3,832.7M
2025-01-15 4,060.36 4,060.76 4,028.81 4,035.79 3,378.4M
2025-01-14 3,972.23 4,078.42 3,967.79 4,068.99 4,274.9M
2025-01-13 3,946.42 3,982.91 3,943.36 3,967.59 3,221.1M
2025-01-10 4,026.05 4,035.84 3,971.47 3,971.47 3,318.3M
2025-01-09 4,032.25 4,057.29 4,015.32 4,024.52 3,403.0M
2025-01-08 4,038.29 4,062.69 3,975.09 4,040.79 4,172.4M
2025-01-07 4,042.07 4,049.84 4,014.49 4,046.83 3,635.4M
2025-01-06 4,058.40 4,075.03 4,018.99 4,041.57 4,221.5M
2025-01-03 4,142.56 4,149.06 4,061.68 4,073.84 5,100.8M
2025-01-02 4,241.01 4,242.51 4,114.39 4,139.98 6,186.4M