SSE Emerging Industries (SSEEI)

SSEEI
🏛️ China →
8,890.42
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:28 8,823.38 8,823.38 8,823.38 8,823.38 24,295.9K
09:29 8,823.38 8,823.38 8,823.38 8,823.38 0.0K
09:30 8,823.38 8,852.22 8,820.58 8,852.22 77,113.1K
09:31 8,855.83 8,871.07 8,854.83 8,863.73 56,907.3K
09:32 8,863.34 8,889.69 8,863.34 8,888.13 64,119.2K
09:33 8,888.24 8,888.24 8,870.96 8,877.51 55,991.3K
09:34 8,875.72 8,883.95 8,874.22 8,882.59 42,621.0K
09:35 8,882.66 8,882.66 8,875.23 8,875.23 49,013.2K
09:36 8,875.85 8,897.35 8,874.54 8,897.35 43,880.9K
09:37 8,897.11 8,897.11 8,887.04 8,895.77 33,326.2K
09:38 8,895.13 8,899.44 8,892.33 8,893.95 31,542.3K
09:39 8,893.54 8,898.60 8,875.61 8,876.47 37,559.9K
09:40 8,876.19 8,896.49 8,876.19 8,895.85 32,832.4K
09:41 8,896.44 8,898.54 8,891.35 8,895.02 32,491.4K
09:42 8,891.38 8,891.38 8,874.98 8,883.50 31,693.1K
09:43 8,881.83 8,903.06 8,876.61 8,903.06 29,320.6K
09:44 8,902.33 8,902.33 8,885.55 8,885.55 26,782.2K
09:45 8,885.02 8,885.02 8,872.01 8,875.49 33,004.0K
09:46 8,876.96 8,887.83 8,876.96 8,886.81 40,363.1K
09:47 8,886.47 8,897.76 8,882.23 8,897.76 42,961.7K
09:48 8,895.75 8,897.84 8,887.24 8,889.83 33,381.6K
09:49 8,888.91 8,890.10 8,883.44 8,889.23 28,598.0K
09:50 8,887.94 8,887.94 8,869.80 8,869.80 33,602.1K
09:51 8,869.25 8,869.25 8,856.19 8,857.06 29,214.3K
09:52 8,857.18 8,869.35 8,855.78 8,866.78 25,394.3K
09:53 8,865.98 8,865.98 8,845.46 8,845.46 21,536.6K
09:54 8,843.47 8,847.35 8,840.91 8,843.17 23,381.1K
09:55 8,841.87 8,850.13 8,841.87 8,848.35 20,867.7K
09:56 8,848.60 8,853.40 8,845.08 8,853.40 20,690.1K
09:57 8,854.31 8,854.31 8,840.06 8,840.06 18,525.5K
09:58 8,837.65 8,846.31 8,834.08 8,846.31 20,251.6K
09:59 8,850.03 8,871.09 8,850.03 8,866.74 24,294.4K
10:00 8,866.67 8,869.07 8,851.51 8,852.41 18,488.0K
10:01 8,852.28 8,870.78 8,852.28 8,870.78 24,119.7K
10:02 8,871.87 8,885.18 8,871.55 8,885.09 20,299.1K
10:03 8,884.46 8,884.46 8,862.62 8,862.77 21,404.4K
10:04 8,861.38 8,874.37 8,861.23 8,870.03 21,494.7K
10:05 8,869.29 8,869.29 8,850.23 8,850.23 17,414.0K
10:06 8,849.73 8,856.69 8,849.33 8,856.69 13,345.7K
10:07 8,856.75 8,859.46 8,850.41 8,855.45 14,835.0K
10:08 8,855.70 8,859.62 8,850.60 8,859.62 12,671.3K
10:09 8,859.63 8,873.61 8,859.19 8,873.20 19,789.0K
10:10 8,873.25 8,873.25 8,852.61 8,852.61 18,604.6K
10:11 8,852.53 8,856.97 8,851.03 8,853.78 16,509.6K
10:12 8,853.35 8,853.57 8,843.75 8,843.75 16,870.5K
10:13 8,844.06 8,844.06 8,831.32 8,832.91 19,367.3K
10:14 8,831.11 8,837.23 8,830.89 8,835.99 13,906.4K
10:15 8,834.68 8,844.80 8,834.68 8,844.45 14,395.6K
10:16 8,843.14 8,843.14 8,835.97 8,836.60 13,125.1K
10:17 8,835.08 8,835.08 8,823.09 8,823.16 16,192.6K
10:18 8,822.57 8,822.57 8,816.89 8,819.14 17,198.3K
10:19 8,820.16 8,824.18 8,818.43 8,819.26 12,504.0K
10:20 8,819.75 8,833.81 8,819.75 8,829.04 13,151.3K
10:21 8,827.74 8,827.74 8,813.97 8,814.18 15,850.9K
10:22 8,815.56 8,819.19 8,814.53 8,819.19 12,852.1K
10:23 8,819.43 8,819.43 8,808.71 8,809.80 14,634.6K
10:24 8,808.77 8,822.24 8,808.77 8,822.24 15,469.5K
10:25 8,823.42 8,832.39 8,823.42 8,830.54 12,815.8K
10:26 8,832.06 8,832.87 8,828.72 8,832.87 10,483.1K
10:27 8,831.55 8,833.17 8,828.65 8,833.17 11,695.4K
10:28 8,832.66 8,837.42 8,830.85 8,830.85 12,762.6K
10:29 8,829.91 8,830.13 8,823.89 8,827.28 11,327.8K
10:30 8,828.62 8,841.53 8,828.62 8,841.23 10,925.7K
10:31 8,839.84 8,846.84 8,839.84 8,846.84 9,442.8K
10:32 8,846.69 8,857.25 8,846.69 8,857.25 11,272.6K
10:33 8,856.75 8,863.16 8,856.75 8,857.41 12,623.6K
10:34 8,856.14 8,863.31 8,856.14 8,862.28 9,499.4K
10:35 8,862.20 8,862.51 8,849.87 8,849.87 10,702.4K
10:36 8,849.86 8,849.86 8,839.75 8,840.57 10,813.9K
10:37 8,840.09 8,840.50 8,836.39 8,840.50 8,872.9K
10:38 8,840.78 8,841.92 8,833.52 8,841.92 9,268.0K
10:39 8,840.13 8,848.28 8,840.13 8,846.32 10,660.1K
10:40 8,846.04 8,847.70 8,841.70 8,841.70 10,147.1K
10:41 8,840.94 8,845.00 8,838.97 8,843.34 9,598.6K
10:42 8,843.50 8,843.50 8,834.68 8,836.60 11,723.9K
10:43 8,836.55 8,836.64 8,832.18 8,836.51 11,940.3K
10:44 8,836.12 8,839.07 8,835.57 8,837.37 7,961.9K
10:45 8,837.47 8,849.20 8,837.47 8,847.16 11,346.7K
10:46 8,847.47 8,856.93 8,846.75 8,856.93 9,276.9K
10:47 8,856.28 8,857.65 8,852.82 8,857.49 9,615.5K
10:48 8,857.37 8,874.36 8,857.37 8,874.36 10,970.4K
10:49 8,876.53 8,877.08 8,867.02 8,867.84 8,329.0K
10:50 8,865.50 8,870.70 8,864.74 8,870.70 8,677.4K
10:51 8,868.76 8,872.88 8,865.02 8,871.30 8,781.5K
10:52 8,871.07 8,873.00 8,865.20 8,866.40 9,308.6K
10:53 8,867.58 8,867.58 8,853.92 8,854.17 8,720.5K
10:54 8,853.65 8,855.85 8,850.74 8,855.83 7,285.2K
10:55 8,857.37 8,861.68 8,856.35 8,856.35 8,319.3K
10:56 8,855.65 8,856.07 8,852.44 8,854.12 5,161.8K
10:57 8,852.44 8,860.89 8,852.44 8,858.81 6,063.1K
10:58 8,858.52 8,864.42 8,858.52 8,863.57 5,370.7K
10:59 8,864.52 8,865.34 8,861.10 8,861.10 7,996.7K
11:00 8,861.07 8,865.67 8,860.16 8,865.67 5,947.9K
11:01 8,865.78 8,873.12 8,865.78 8,873.12 6,981.9K
11:02 8,872.36 8,882.06 8,872.36 8,882.06 9,808.7K
11:03 8,883.19 8,883.25 8,873.22 8,874.74 10,540.5K
11:04 8,874.41 8,885.69 8,874.41 8,885.18 6,942.0K
11:05 8,884.42 8,884.83 8,875.78 8,875.78 7,181.8K
11:06 8,875.54 8,875.60 8,869.01 8,869.84 9,209.7K
11:07 8,870.85 8,873.37 8,863.60 8,863.60 8,671.7K
11:08 8,862.31 8,862.31 8,854.74 8,854.83 7,959.8K
11:09 8,855.43 8,858.45 8,855.43 8,856.36 5,010.4K
11:10 8,855.08 8,856.16 8,848.30 8,849.46 6,836.8K
11:11 8,849.23 8,850.60 8,846.95 8,848.68 6,647.3K
11:12 8,849.57 8,849.57 8,841.42 8,841.42 8,172.0K
11:13 8,841.92 8,842.39 8,838.81 8,840.51 8,075.9K
11:14 8,840.63 8,847.82 8,837.29 8,847.82 7,480.2K
11:15 8,846.46 8,849.52 8,844.78 8,845.53 3,863.4K
11:16 8,846.14 8,847.61 8,843.62 8,843.69 5,888.1K
11:17 8,842.58 8,842.58 8,834.16 8,834.49 5,556.4K
11:18 8,834.82 8,834.82 8,826.44 8,827.09 6,202.4K
11:19 8,826.55 8,826.55 8,823.97 8,825.29 6,819.3K
11:20 8,824.73 8,829.81 8,823.22 8,829.81 7,332.5K
11:21 8,829.04 8,829.04 8,823.99 8,825.89 5,762.4K
11:22 8,825.50 8,827.14 8,822.04 8,824.95 7,272.1K
11:23 8,825.55 8,825.55 8,819.95 8,820.12 16,012.3K
11:24 8,819.62 8,819.94 8,816.78 8,818.08 7,872.4K
11:25 8,819.16 8,819.16 8,812.79 8,812.79 7,100.0K
11:26 8,812.99 8,814.58 8,812.58 8,814.27 5,391.9K
11:27 8,815.36 8,825.80 8,814.98 8,824.68 7,533.5K
11:28 8,823.60 8,827.59 8,823.60 8,826.07 5,049.3K
11:29 8,826.93 8,827.21 8,824.43 8,825.47 5,010.6K
11:30 8,825.60 8,825.60 8,825.59 8,825.59 291.5K
11:31 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
11:32 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
11:33 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
11:34 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
11:35 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
11:36 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
11:37 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
11:38 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
11:39 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
11:40 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
11:41 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
11:42 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
11:43 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
11:44 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
11:45 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
11:46 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
11:47 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
11:48 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
11:49 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
11:50 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
11:51 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
11:52 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
11:53 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
11:54 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
11:55 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
11:56 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
11:57 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
11:58 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
11:59 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:00 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:01 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:02 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:03 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:04 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:05 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:06 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:07 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:08 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:09 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:10 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:11 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:12 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:13 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:14 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:15 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:16 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:17 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:18 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:19 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:20 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:21 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:22 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:23 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:24 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:25 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:26 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:27 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:28 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:29 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:30 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:31 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:32 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:33 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:34 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:35 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:36 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:37 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:38 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:39 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:40 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:41 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:42 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:43 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:44 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:45 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:46 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:47 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:48 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:49 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:50 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:51 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:52 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:53 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:54 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:55 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:56 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:57 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:58 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
12:59 8,825.59 8,825.59 8,825.59 8,825.59 0.0K
13:00 8,825.59 8,825.84 8,811.45 8,812.23 18,781.7K
13:01 8,811.46 8,811.46 8,804.24 8,805.59 10,278.4K
13:02 8,805.96 8,809.02 8,804.31 8,807.19 8,666.7K
13:03 8,809.10 8,815.75 8,809.10 8,815.00 8,117.8K
13:04 8,814.03 8,814.03 8,805.39 8,805.39 7,608.1K
13:05 8,805.31 8,806.12 8,801.75 8,805.66 8,697.5K
13:06 8,804.97 8,808.52 8,804.04 8,807.06 8,417.5K
13:07 8,806.89 8,808.41 8,801.68 8,801.88 15,311.2K
13:08 8,802.09 8,802.99 8,797.45 8,799.12 8,048.9K
13:09 8,799.27 8,801.60 8,798.60 8,801.09 6,692.3K
13:10 8,801.29 8,810.91 8,801.29 8,808.50 8,736.5K
13:11 8,809.67 8,811.48 8,807.11 8,810.51 5,957.4K
13:12 8,810.98 8,816.12 8,807.58 8,816.12 9,388.8K
13:13 8,816.08 8,816.98 8,814.93 8,816.34 6,438.8K
13:14 8,815.51 8,826.20 8,814.39 8,824.51 7,457.6K
13:15 8,824.58 8,833.02 8,824.58 8,831.42 15,127.8K
13:16 8,831.21 8,835.80 8,831.21 8,834.62 12,257.7K
13:17 8,833.84 8,833.84 8,828.24 8,830.61 9,579.2K
13:18 8,831.64 8,832.21 8,827.62 8,827.89 6,218.8K
13:19 8,828.46 8,829.94 8,826.08 8,826.58 6,601.5K
13:20 8,825.98 8,827.53 8,825.46 8,827.53 8,484.8K
13:21 8,828.44 8,838.00 8,828.44 8,837.59 11,151.7K
13:22 8,837.31 8,837.31 8,833.59 8,835.92 7,698.7K
13:23 8,836.25 8,837.04 8,835.42 8,836.25 6,816.7K
13:24 8,836.26 8,838.27 8,832.70 8,832.70 6,346.2K
13:25 8,832.87 8,832.87 8,826.84 8,827.27 10,371.3K
13:26 8,828.41 8,829.50 8,821.67 8,821.81 6,931.6K
13:27 8,821.06 8,825.91 8,821.06 8,825.91 7,176.5K
13:28 8,825.47 8,829.67 8,825.23 8,826.08 7,678.5K
13:29 8,826.20 8,828.16 8,824.77 8,825.00 5,115.4K
13:30 8,824.90 8,827.63 8,817.12 8,817.12 6,713.1K
13:31 8,817.91 8,819.41 8,812.96 8,812.96 9,107.8K
13:32 8,812.72 8,812.72 8,803.50 8,803.89 8,042.4K
13:33 8,803.99 8,807.61 8,803.99 8,806.00 8,336.3K
13:34 8,805.08 8,807.96 8,804.00 8,805.83 5,992.6K
13:35 8,806.20 8,806.20 8,803.18 8,804.26 7,489.8K
13:36 8,804.37 8,804.37 8,800.10 8,800.19 6,365.5K
13:37 8,800.30 8,810.51 8,800.30 8,808.87 9,923.0K
13:38 8,809.42 8,815.77 8,809.42 8,812.12 10,625.2K
13:39 8,810.41 8,810.41 8,806.97 8,807.13 6,405.6K
13:40 8,806.24 8,807.47 8,805.26 8,806.43 7,777.0K
13:41 8,805.98 8,807.95 8,805.57 8,806.19 5,967.7K
13:42 8,807.34 8,814.04 8,806.79 8,813.46 10,378.9K
13:43 8,813.78 8,817.40 8,813.74 8,813.95 11,008.1K
13:44 8,814.85 8,814.85 8,812.62 8,813.87 8,766.9K
13:45 8,813.88 8,814.91 8,809.03 8,810.44 10,053.8K
13:46 8,809.98 8,814.67 8,809.98 8,814.61 10,748.0K
13:47 8,814.83 8,829.26 8,814.83 8,829.26 14,045.6K
13:48 8,828.36 8,831.28 8,826.48 8,831.28 8,100.5K
13:49 8,830.36 8,842.26 8,830.36 8,842.26 15,153.5K
13:50 8,841.65 8,841.65 8,831.80 8,832.69 11,567.2K
13:51 8,831.92 8,831.92 8,824.33 8,824.37 8,644.2K
13:52 8,824.90 8,824.90 8,814.48 8,814.62 8,322.1K
13:53 8,813.53 8,813.53 8,801.72 8,803.33 12,120.1K
13:54 8,803.52 8,805.05 8,802.92 8,803.65 4,828.4K
13:55 8,803.28 8,809.57 8,803.28 8,805.52 7,142.9K
13:56 8,807.19 8,807.19 8,800.99 8,800.99 5,784.8K
13:57 8,799.74 8,800.72 8,793.39 8,793.39 8,358.0K
13:58 8,793.18 8,793.18 8,786.47 8,786.47 10,459.2K
13:59 8,787.33 8,787.90 8,785.66 8,786.05 12,088.0K
14:00 8,786.75 8,786.75 8,784.34 8,784.87 7,997.5K
14:01 8,785.08 8,797.10 8,784.98 8,796.69 9,269.0K
14:02 8,797.51 8,798.32 8,793.70 8,793.78 9,057.7K
14:03 8,793.72 8,794.07 8,791.80 8,791.85 4,936.8K
14:04 8,792.48 8,801.66 8,791.61 8,801.65 6,676.6K
14:05 8,801.77 8,801.77 8,792.28 8,793.45 5,652.3K
14:06 8,793.14 8,793.14 8,786.68 8,787.60 5,745.6K
14:07 8,788.19 8,788.19 8,782.06 8,782.78 7,024.9K
14:08 8,784.36 8,793.61 8,784.36 8,792.04 8,100.0K
14:09 8,792.58 8,795.07 8,792.25 8,793.61 5,492.3K
14:10 8,793.02 8,793.02 8,785.62 8,785.62 7,679.2K
14:11 8,784.64 8,784.64 8,781.19 8,781.19 6,333.7K
14:12 8,782.59 8,787.56 8,782.59 8,784.27 10,726.8K
14:13 8,782.80 8,783.73 8,778.64 8,778.64 5,851.4K
14:14 8,778.31 8,778.31 8,770.19 8,770.19 11,080.7K
14:15 8,769.16 8,773.12 8,768.54 8,770.80 10,097.0K
14:16 8,771.24 8,785.07 8,771.24 8,784.36 10,631.0K
14:17 8,783.90 8,783.90 8,776.95 8,778.21 6,490.1K
14:18 8,778.12 8,783.11 8,777.67 8,783.11 7,506.2K
14:19 8,782.98 8,783.79 8,782.15 8,782.53 6,608.6K
14:20 8,782.55 8,785.05 8,780.89 8,784.93 6,533.5K
14:21 8,785.78 8,791.82 8,785.78 8,788.23 7,779.5K
14:22 8,786.26 8,786.26 8,778.17 8,778.17 6,503.3K
14:23 8,778.57 8,778.57 8,773.81 8,774.76 6,514.5K
14:24 8,775.63 8,775.90 8,769.60 8,769.60 7,106.4K
14:25 8,769.47 8,769.47 8,764.98 8,764.98 8,234.5K
14:26 8,765.02 8,765.71 8,764.27 8,765.64 9,493.8K
14:27 8,763.90 8,764.50 8,753.67 8,753.67 17,110.6K
14:28 8,752.77 8,752.77 8,747.81 8,750.99 14,545.8K
14:29 8,754.36 8,761.52 8,754.36 8,760.60 11,347.3K
14:30 8,761.68 8,766.78 8,759.72 8,766.73 7,956.7K
14:31 8,767.05 8,770.59 8,758.66 8,758.66 9,754.2K
14:32 8,756.42 8,756.42 8,740.55 8,741.41 13,945.1K
14:33 8,740.09 8,744.12 8,739.14 8,740.32 12,409.1K
14:34 8,740.14 8,740.37 8,734.96 8,737.85 12,287.2K
14:35 8,738.95 8,738.95 8,730.97 8,730.97 11,407.5K
14:36 8,730.58 8,731.60 8,725.68 8,731.60 15,526.3K
14:37 8,732.52 8,745.96 8,732.52 8,745.07 13,111.8K
14:38 8,744.33 8,747.26 8,743.72 8,743.80 8,878.9K
14:39 8,743.38 8,743.38 8,732.34 8,732.34 10,810.6K
14:40 8,731.55 8,739.15 8,731.55 8,738.38 11,343.3K
14:41 8,738.54 8,743.91 8,737.99 8,738.37 11,205.8K
14:42 8,738.04 8,739.22 8,736.59 8,738.52 9,901.6K
14:43 8,738.74 8,754.01 8,738.74 8,753.72 12,149.2K
14:44 8,752.91 8,761.35 8,752.91 8,760.63 9,448.6K
14:45 8,761.31 8,765.01 8,761.07 8,764.00 10,432.6K
14:46 8,765.21 8,773.15 8,764.35 8,772.64 12,126.0K
14:47 8,773.11 8,773.11 8,767.10 8,768.07 11,870.4K
14:48 8,768.88 8,768.88 8,758.81 8,758.81 12,081.4K
14:49 8,758.83 8,758.83 8,753.56 8,757.30 12,693.0K
14:50 8,756.97 8,758.08 8,750.35 8,750.35 12,704.9K
14:51 8,749.62 8,749.62 8,744.99 8,745.15 12,411.2K
14:52 8,746.15 8,746.97 8,743.46 8,743.91 12,061.2K
14:53 8,742.01 8,742.01 8,738.73 8,739.40 15,215.2K
14:54 8,739.63 8,740.07 8,737.30 8,738.32 17,958.5K
14:55 8,737.66 8,737.66 8,735.60 8,736.25 20,435.2K
14:56 8,736.89 8,737.18 8,732.97 8,734.72 22,350.4K
14:57 8,734.44 8,734.44 8,733.61 8,733.61 1,424.0K
14:58 8,733.61 8,733.61 8,733.61 8,733.61 0.0K
14:59 8,733.61 8,733.61 8,729.14 8,729.14 35,124.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 8,750.92 8,901.08 8,663.61 8,890.42 3,634.6M
2025-09-26 8,823.37 8,903.06 8,725.68 8,729.14 3,221.9M
2025-09-25 8,766.45 8,936.19 8,763.50 8,866.68 3,795.6M
2025-09-24 8,537.95 8,818.04 8,535.45 8,768.24 3,355.1M
2025-09-23 8,683.16 8,707.36 8,433.58 8,598.50 3,366.0M
2025-09-22 8,550.79 8,679.56 8,508.70 8,671.16 3,148.9M
2025-09-19 8,575.47 8,640.19 8,508.30 8,526.68 3,436.0M
2025-09-18 8,614.08 8,762.19 8,430.58 8,549.23 4,541.1M
2025-09-17 8,495.90 8,597.22 8,455.48 8,584.64 3,618.7M
2025-09-16 8,514.90 8,587.10 8,449.55 8,522.61 3,552.0M
2025-09-15 8,520.93 8,560.36 8,458.34 8,491.55 3,401.4M
2025-09-12 8,412.82 8,533.82 8,402.83 8,450.20 4,289.6M
2025-09-11 8,122.06 8,406.97 8,088.16 8,406.58 4,241.9M
2025-09-10 8,136.37 8,229.04 8,095.86 8,161.76 4,087.4M
2025-09-09 8,192.04 8,252.07 8,107.03 8,133.04 3,812.3M
2025-09-08 8,220.67 8,277.74 8,141.50 8,264.29 4,504.8M
2025-09-05 7,962.98 8,217.27 7,928.14 8,192.09 4,070.3M
2025-09-04 8,299.78 8,326.02 7,861.60 7,963.85 4,791.8M
2025-09-03 8,434.92 8,462.56 8,259.98 8,327.91 3,697.8M
2025-09-02 8,605.38 8,633.84 8,370.50 8,440.40 4,261.5M
2025-09-01 8,563.92 8,627.12 8,452.72 8,626.09 4,383.3M
2025-08-29 8,409.57 8,514.99 8,375.64 8,496.23 4,796.5M
2025-08-28 8,213.32 8,463.11 8,183.40 8,462.43 4,690.9M
2025-08-27 8,343.65 8,484.59 8,216.25 8,216.25 4,721.5M
2025-08-26 8,320.55 8,369.76 8,256.78 8,308.09 4,049.7M
2025-08-25 8,292.84 8,385.73 8,235.20 8,370.31 5,734.6M
2025-08-22 7,841.21 8,161.45 7,841.21 8,161.45 4,921.2M
2025-08-21 7,803.38 7,906.57 7,792.78 7,826.40 4,404.7M
2025-08-20 7,591.18 7,780.79 7,575.44 7,779.68 3,555.7M
2025-08-19 7,700.07 7,741.12 7,600.90 7,606.87 3,524.5M
2025-08-18 7,660.41 7,772.58 7,616.54 7,694.08 4,281.4M
2025-08-15 7,448.26 7,618.88 7,448.26 7,594.96 3,238.6M
2025-08-14 7,500.64 7,591.21 7,466.89 7,480.10 3,051.2M
2025-08-13 7,459.79 7,520.90 7,459.24 7,507.49 2,827.0M
2025-08-12 7,411.13 7,474.21 7,390.08 7,451.57 2,916.4M
2025-08-11 7,398.93 7,441.64 7,384.44 7,419.78 2,795.2M
2025-08-08 7,376.25 7,426.23 7,360.74 7,378.39 2,961.5M
2025-08-07 7,419.92 7,433.24 7,350.42 7,409.37 3,459.4M
2025-08-06 7,357.46 7,416.32 7,347.86 7,412.06 3,085.7M
2025-08-05 7,352.81 7,365.37 7,322.48 7,360.75 2,420.8M
2025-08-04 7,257.86 7,337.88 7,257.86 7,337.85 2,068.3M
2025-08-01 7,358.18 7,392.03 7,260.47 7,299.30 2,421.5M
2025-07-31 7,463.27 7,486.64 7,345.07 7,374.87 3,284.1M
2025-07-30 7,554.79 7,587.83 7,445.41 7,505.92 3,231.2M
2025-07-29 7,425.84 7,552.43 7,422.41 7,550.46 2,918.6M
2025-07-28 7,401.49 7,441.09 7,362.86 7,433.30 3,009.4M
2025-07-25 7,372.36 7,419.76 7,336.05 7,408.74 3,196.7M
2025-07-24 7,245.11 7,377.19 7,245.11 7,376.81 3,622.1M
2025-07-23 7,301.26 7,325.29 7,244.31 7,262.19 4,075.9M
2025-07-22 7,202.29 7,297.32 7,196.21 7,281.85 4,111.9M
2025-07-21 7,168.60 7,201.51 7,151.25 7,200.51 3,523.0M
2025-07-18 7,108.99 7,146.33 7,103.20 7,132.85 2,875.9M
2025-07-17 6,987.61 7,087.88 6,975.16 7,087.88 2,305.2M
2025-07-16 7,001.33 7,027.23 6,966.42 6,987.97 1,854.6M
2025-07-15 6,979.84 7,027.70 6,955.19 7,003.45 2,473.4M
2025-07-14 6,981.37 7,010.73 6,972.82 6,972.82 2,830.7M
2025-07-11 6,927.51 7,022.48 6,924.24 6,959.30 3,280.5M
2025-07-10 6,914.26 6,955.33 6,899.32 6,910.34 2,698.4M
2025-07-09 6,965.30 6,968.83 6,901.50 6,910.11 2,705.9M
2025-07-08 6,862.51 6,972.16 6,861.64 6,964.70 2,298.5M
2025-07-07 6,846.57 6,867.21 6,836.07 6,853.80 1,746.5M
2025-07-04 6,847.17 6,914.74 6,816.30 6,853.36 2,147.0M
2025-07-03 6,821.74 6,859.67 6,814.27 6,850.84 1,950.5M
2025-07-02 6,828.81 6,830.04 6,793.73 6,813.68 2,444.4M
2025-07-01 6,853.85 6,853.85 6,811.73 6,835.19 1,919.6M
2025-06-30 6,790.73 6,864.42 6,790.73 6,857.85 2,202.3M
2025-06-27 6,776.62 6,818.38 6,749.97 6,769.50 2,254.9M
2025-06-26 6,762.41 6,825.27 6,742.39 6,742.39 2,208.2M
2025-06-25 6,671.38 6,768.54 6,664.53 6,764.49 2,080.4M
2025-06-24 6,592.64 6,667.53 6,590.73 6,660.60 1,884.0M
2025-06-23 6,515.86 6,593.02 6,515.86 6,579.88 1,593.9M
2025-06-20 6,576.39 6,602.52 6,539.81 6,546.29 1,420.0M
2025-06-19 6,635.98 6,652.05 6,563.94 6,576.66 1,646.8M
2025-06-18 6,615.71 6,657.97 6,609.55 6,643.92 1,499.3M
2025-06-17 6,653.51 6,661.91 6,610.45 6,624.00 1,583.7M
2025-06-16 6,608.49 6,652.19 6,608.49 6,647.39 1,643.3M
2025-06-13 6,644.82 6,662.43 6,605.73 6,629.80 2,311.8M
2025-06-12 6,636.20 6,674.88 6,616.82 6,655.89 1,805.6M
2025-06-11 6,626.42 6,682.48 6,622.05 6,650.95 2,154.0M
2025-06-10 6,700.13 6,701.12 6,589.99 6,616.82 1,938.0M
2025-06-09 6,645.26 6,704.74 6,639.29 6,679.49 1,924.4M
2025-06-06 6,642.39 6,660.11 6,627.81 6,636.41 1,618.4M
2025-06-05 6,618.14 6,644.19 6,595.85 6,636.44 1,511.2M
2025-06-04 6,582.39 6,608.95 6,579.89 6,601.00 1,531.3M
2025-06-03 6,568.59 6,601.47 6,551.05 6,575.87 1,843.4M
2025-05-30 6,600.90 6,602.58 6,554.79 6,573.52 1,375.5M
2025-05-29 6,551.59 6,623.41 6,545.27 6,618.36 1,402.3M
2025-05-28 6,574.53 6,587.79 6,544.09 6,547.77 1,217.2M
2025-05-27 6,622.14 6,625.16 6,566.17 6,568.69 1,449.3M
2025-05-26 6,635.85 6,656.90 6,603.83 6,628.51 1,513.5M
2025-05-23 6,684.75 6,747.87 6,643.27 6,643.27 1,598.5M
2025-05-22 6,697.26 6,725.70 6,686.20 6,695.08 1,447.5M
2025-05-21 6,696.69 6,725.42 6,683.65 6,708.90 1,642.5M
2025-05-20 6,684.39 6,727.16 6,673.50 6,709.24 1,442.8M
2025-05-19 6,691.23 6,696.65 6,643.60 6,682.11 1,359.8M
2025-05-16 6,685.76 6,709.92 6,663.73 6,694.15 1,424.0M
2025-05-15 6,778.01 6,778.01 6,692.97 6,703.14 1,792.9M
2025-05-14 6,763.58 6,820.30 6,737.69 6,791.82 2,048.5M
2025-05-13 6,837.06 6,837.06 6,760.18 6,766.72 2,181.5M
2025-05-12 6,724.53 6,793.44 6,714.44 6,788.56 2,192.8M
2025-05-09 6,741.94 6,741.94 6,678.33 6,692.37 1,560.8M
2025-05-08 6,718.55 6,762.11 6,702.01 6,756.24 1,726.5M
2025-05-07 6,828.93 6,829.73 6,704.22 6,756.22 2,228.7M
2025-05-06 6,640.54 6,714.98 6,638.50 6,714.40 2,128.2M
2025-04-30 6,557.94 6,613.79 6,556.53 6,600.27 1,658.6M
2025-04-29 6,517.02 6,568.45 6,504.28 6,560.26 1,442.4M
2025-04-28 6,547.69 6,563.17 6,520.12 6,540.66 1,873.7M
2025-04-25 6,534.80 6,583.92 6,516.32 6,556.31 1,695.0M
2025-04-24 6,572.27 6,579.97 6,508.96 6,520.97 1,522.5M
2025-04-23 6,583.99 6,605.54 6,553.14 6,575.45 1,852.7M
2025-04-22 6,577.67 6,597.55 6,555.73 6,555.73 1,854.3M
2025-04-21 6,523.84 6,590.71 6,508.67 6,584.65 1,416.9M
2025-04-18 6,511.29 6,535.78 6,478.77 6,518.67 1,218.2M
2025-04-17 6,517.47 6,561.49 6,504.42 6,541.16 1,556.5M
2025-04-16 6,553.82 6,558.96 6,450.65 6,558.96 2,128.6M
2025-04-15 6,585.38 6,585.38 6,480.79 6,522.17 1,814.8M
2025-04-14 6,611.92 6,647.95 6,570.16 6,590.70 2,194.3M
2025-04-11 6,532.17 6,610.09 6,493.12 6,574.81 2,306.1M
2025-04-10 6,614.86 6,614.86 6,490.71 6,536.70 3,270.0M
2025-04-09 6,217.67 6,473.01 6,161.90 6,473.01 3,957.3M
2025-04-08 6,251.62 6,306.18 6,169.33 6,306.18 4,265.9M
2025-04-07 6,388.37 6,475.27 6,079.66 6,227.98 4,039.9M
2025-04-03 6,741.35 6,816.78 6,735.21 6,757.94 1,994.6M
2025-04-02 6,837.76 6,854.99 6,804.38 6,815.41 1,559.4M
2025-04-01 6,849.35 6,898.00 6,829.86 6,854.42 1,985.7M
2025-03-31 6,881.31 6,904.84 6,787.20 6,829.62 2,188.4M
2025-03-28 6,945.48 6,964.15 6,901.65 6,912.83 1,622.4M
2025-03-27 6,938.69 7,003.60 6,908.51 6,954.08 1,920.6M
2025-03-26 6,960.35 6,989.51 6,950.29 6,955.58 2,105.0M
2025-03-25 7,009.82 7,029.42 6,945.58 6,960.48 2,164.3M
2025-03-24 6,985.59 7,020.11 6,931.09 7,015.15 2,450.3M
2025-03-21 7,086.26 7,119.28 6,955.10 6,982.46 2,690.4M
2025-03-20 7,147.35 7,153.58 7,086.95 7,096.13 2,164.4M
2025-03-19 7,169.57 7,183.49 7,124.70 7,146.69 2,699.5M
2025-03-18 7,190.72 7,218.11 7,167.19 7,187.65 2,368.4M
2025-03-17 7,226.28 7,226.88 7,153.97 7,161.63 2,283.6M
2025-03-14 7,097.82 7,214.56 7,095.40 7,214.04 3,003.8M
2025-03-13 7,153.15 7,174.67 7,053.52 7,088.25 2,376.8M
2025-03-12 7,231.92 7,236.59 7,161.89 7,162.26 2,696.3M
2025-03-11 7,113.47 7,208.37 7,111.72 7,208.37 2,585.5M
2025-03-10 7,239.38 7,254.51 7,140.85 7,217.41 3,032.3M
2025-03-07 7,207.07 7,269.21 7,187.85 7,222.23 2,882.6M
2025-03-06 7,136.66 7,248.15 7,132.42 7,234.61 3,623.0M
2025-03-05 7,065.72 7,089.94 7,021.33 7,080.04 2,434.7M
2025-03-04 6,972.64 7,063.03 6,957.14 7,051.03 2,345.5M
2025-03-03 7,030.91 7,116.87 6,978.25 7,014.47 2,855.3M
2025-02-28 7,160.57 7,176.50 6,997.30 7,009.71 3,134.7M
2025-02-27 7,242.14 7,267.37 7,112.77 7,203.68 3,273.4M
2025-02-26 7,215.81 7,257.49 7,173.32 7,255.59 3,306.3M
2025-02-25 7,161.75 7,260.57 7,152.46 7,189.89 3,319.4M
2025-02-24 7,267.18 7,312.47 7,207.62 7,259.84 4,189.4M
2025-02-21 7,100.88 7,289.14 7,100.80 7,281.14 4,633.2M
2025-02-20 7,095.56 7,117.14 7,039.91 7,075.94 3,138.6M
2025-02-19 6,995.10 7,100.35 6,995.10 7,096.70 3,524.0M
2025-02-18 7,120.99 7,122.92 6,978.40 6,999.21 4,029.9M
2025-02-17 7,148.01 7,148.41 7,083.61 7,130.82 4,758.1M
2025-02-14 6,976.20 7,104.33 6,976.20 7,096.60 3,793.1M
2025-02-13 7,076.91 7,093.04 6,988.34 6,988.81 2,505.7M
2025-02-12 7,011.51 7,083.36 6,983.52 7,082.18 2,606.3M
2025-02-11 7,062.23 7,066.88 6,989.78 7,024.68 2,792.1M
2025-02-10 7,051.79 7,077.44 7,018.93 7,067.79 3,857.4M
2025-02-07 6,915.34 7,096.47 6,913.73 7,028.04 4,044.0M
2025-02-06 6,788.89 6,926.38 6,771.08 6,925.10 2,758.2M
2025-02-05 6,830.10 6,830.10 6,749.67 6,806.80 2,332.9M
2025-01-27 6,785.58 6,813.05 6,718.74 6,718.88 1,865.2M
2025-01-24 6,678.04 6,790.50 6,676.45 6,778.41 2,073.1M
2025-01-23 6,794.31 6,851.80 6,687.41 6,688.49 2,275.3M
2025-01-22 6,727.10 6,752.45 6,685.01 6,738.09 1,824.7M
2025-01-21 6,782.47 6,784.85 6,701.62 6,744.56 1,831.6M
2025-01-20 6,759.44 6,802.70 6,728.55 6,746.60 1,979.5M
2025-01-17 6,663.88 6,772.68 6,653.46 6,726.17 1,867.8M
2025-01-16 6,738.22 6,819.60 6,653.40 6,692.11 2,298.4M
2025-01-15 6,725.18 6,752.68 6,676.95 6,703.12 2,093.4M
2025-01-14 6,540.91 6,756.44 6,508.97 6,746.69 2,404.8M
2025-01-13 6,491.65 6,568.48 6,485.32 6,526.84 2,010.2M
2025-01-10 6,618.89 6,677.60 6,555.36 6,555.36 2,134.9M
2025-01-09 6,608.15 6,665.68 6,603.49 6,629.00 1,789.0M
2025-01-08 6,617.80 6,689.07 6,497.66 6,633.83 2,242.6M
2025-01-07 6,568.33 6,654.91 6,536.76 6,653.02 1,968.3M
2025-01-06 6,596.50 6,625.20 6,517.35 6,564.92 2,102.2M
2025-01-03 6,683.39 6,722.78 6,577.68 6,584.47 2,451.7M
2025-01-02 6,905.12 6,909.55 6,634.26 6,682.44 3,025.5M