SSE Industrial Sub (SSEI)

SSEI
🏛️ China →
3,512.06
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:28 3,475.12 3,475.12 3,475.12 3,475.12 275,711.4K
09:29 3,475.12 3,475.12 3,475.12 3,475.12 0.0K
09:30 3,475.12 3,477.14 3,474.39 3,475.63 885,321.2K
09:31 3,475.89 3,477.00 3,475.85 3,477.00 711,909.4K
09:32 3,477.62 3,481.56 3,476.08 3,481.56 691,337.1K
09:33 3,481.58 3,484.89 3,481.43 3,482.76 541,861.1K
09:34 3,483.04 3,486.17 3,482.07 3,486.15 498,473.7K
09:35 3,485.90 3,489.12 3,485.44 3,488.60 473,828.5K
09:36 3,488.92 3,488.92 3,485.97 3,485.97 440,536.1K
09:37 3,486.00 3,489.86 3,484.99 3,489.86 454,797.1K
09:38 3,490.59 3,495.19 3,490.59 3,495.19 453,892.0K
09:39 3,495.98 3,501.58 3,495.54 3,501.58 426,910.9K
09:40 3,501.97 3,506.43 3,501.58 3,505.99 416,916.0K
09:41 3,505.18 3,505.56 3,503.51 3,505.25 355,979.3K
09:42 3,504.93 3,506.45 3,502.77 3,503.13 309,888.2K
09:43 3,503.26 3,505.77 3,499.56 3,499.64 327,991.6K
09:44 3,499.85 3,500.22 3,496.46 3,497.74 362,381.1K
09:45 3,498.05 3,499.12 3,494.85 3,499.05 334,581.7K
09:46 3,499.74 3,499.74 3,493.47 3,493.47 336,191.1K
09:47 3,494.02 3,494.48 3,491.86 3,494.48 352,709.7K
09:48 3,494.61 3,500.23 3,494.61 3,500.23 309,774.0K
09:49 3,500.60 3,503.34 3,500.60 3,500.80 335,975.0K
09:50 3,499.61 3,499.61 3,493.90 3,494.17 304,905.9K
09:51 3,494.76 3,500.01 3,494.76 3,498.90 249,934.8K
09:52 3,499.39 3,500.87 3,497.04 3,500.40 233,973.0K
09:53 3,500.25 3,500.29 3,496.18 3,496.37 255,262.0K
09:54 3,496.62 3,498.09 3,496.44 3,497.69 245,540.9K
09:55 3,497.75 3,498.46 3,496.00 3,497.47 245,255.6K
09:56 3,497.23 3,497.23 3,492.98 3,492.99 227,206.3K
09:57 3,493.46 3,500.78 3,493.46 3,499.95 256,340.5K
09:58 3,500.11 3,503.56 3,500.11 3,500.90 191,935.1K
09:59 3,500.77 3,503.62 3,500.77 3,503.62 179,814.5K
10:00 3,503.67 3,504.11 3,502.67 3,503.58 244,655.6K
10:01 3,503.27 3,503.27 3,500.69 3,500.97 201,082.5K
10:02 3,500.92 3,501.54 3,499.63 3,500.69 192,385.3K
10:03 3,500.44 3,504.54 3,500.23 3,503.94 182,223.3K
10:04 3,503.85 3,503.85 3,499.52 3,500.77 179,700.2K
10:05 3,500.61 3,501.39 3,499.66 3,501.39 174,917.6K
10:06 3,501.74 3,504.87 3,501.37 3,502.87 178,810.7K
10:07 3,502.79 3,502.79 3,498.58 3,499.17 186,581.9K
10:08 3,499.15 3,499.33 3,498.30 3,498.49 140,668.8K
10:09 3,498.82 3,498.83 3,496.29 3,496.56 167,896.8K
10:10 3,496.57 3,496.57 3,491.32 3,491.32 222,400.4K
10:11 3,491.84 3,492.52 3,491.65 3,491.65 176,359.8K
10:12 3,491.66 3,494.86 3,491.66 3,494.15 167,757.1K
10:13 3,494.17 3,494.73 3,491.10 3,491.10 152,473.2K
10:14 3,491.23 3,494.12 3,491.23 3,493.78 140,158.6K
10:15 3,493.80 3,494.66 3,492.98 3,494.42 130,574.5K
10:16 3,494.46 3,498.12 3,492.73 3,497.76 138,387.0K
10:17 3,497.42 3,500.50 3,497.20 3,500.16 122,664.0K
10:18 3,500.09 3,502.74 3,500.05 3,502.74 131,850.7K
10:19 3,502.77 3,504.98 3,502.77 3,504.58 135,020.7K
10:20 3,504.74 3,504.89 3,503.51 3,503.80 158,214.4K
10:21 3,503.79 3,504.56 3,502.88 3,503.23 122,938.8K
10:22 3,503.36 3,504.21 3,502.46 3,502.46 135,580.0K
10:23 3,502.83 3,503.01 3,501.05 3,501.81 116,050.5K
10:24 3,501.30 3,503.64 3,501.30 3,503.40 107,621.1K
10:25 3,503.34 3,504.19 3,503.34 3,503.94 128,238.4K
10:26 3,503.69 3,503.69 3,501.09 3,501.88 125,775.4K
10:27 3,501.76 3,502.79 3,501.50 3,502.38 121,558.0K
10:28 3,502.20 3,502.58 3,499.71 3,500.19 111,877.8K
10:29 3,499.69 3,499.69 3,498.74 3,499.36 107,207.8K
10:30 3,499.41 3,501.26 3,499.41 3,500.70 144,163.5K
10:31 3,500.68 3,500.68 3,496.48 3,496.48 129,915.4K
10:32 3,496.17 3,496.41 3,494.34 3,494.97 118,227.2K
10:33 3,495.05 3,498.23 3,495.05 3,498.23 127,045.6K
10:34 3,498.34 3,500.43 3,498.32 3,500.35 107,167.9K
10:35 3,500.46 3,501.98 3,500.46 3,501.98 101,520.0K
10:36 3,501.81 3,501.81 3,500.45 3,501.07 94,141.1K
10:37 3,500.88 3,500.95 3,499.08 3,499.40 89,986.8K
10:38 3,499.43 3,499.52 3,498.64 3,498.64 95,873.0K
10:39 3,498.67 3,498.67 3,497.93 3,498.50 99,897.5K
10:40 3,498.54 3,498.54 3,495.48 3,495.82 110,763.2K
10:41 3,495.89 3,496.15 3,495.11 3,495.11 96,773.7K
10:42 3,494.96 3,495.07 3,492.06 3,492.30 111,922.2K
10:43 3,492.16 3,492.16 3,490.49 3,491.27 106,767.3K
10:44 3,491.52 3,493.67 3,491.52 3,493.67 87,327.0K
10:45 3,494.03 3,497.01 3,494.03 3,496.73 100,887.2K
10:46 3,497.03 3,497.65 3,496.77 3,497.18 85,818.3K
10:47 3,496.97 3,496.97 3,495.61 3,496.85 89,872.3K
10:48 3,496.64 3,498.98 3,496.64 3,498.98 84,884.0K
10:49 3,499.03 3,499.87 3,498.92 3,499.87 90,768.4K
10:50 3,499.94 3,500.45 3,499.94 3,500.24 84,945.0K
10:51 3,500.40 3,502.26 3,500.40 3,502.26 85,728.7K
10:52 3,502.49 3,505.02 3,502.49 3,504.60 119,748.0K
10:53 3,503.86 3,505.67 3,503.86 3,505.59 101,821.0K
10:54 3,505.69 3,508.17 3,505.67 3,508.17 100,445.0K
10:55 3,508.39 3,509.72 3,507.36 3,509.62 116,389.3K
10:56 3,509.83 3,510.43 3,509.78 3,510.43 97,714.0K
10:57 3,510.39 3,510.64 3,509.06 3,509.60 89,260.2K
10:58 3,509.60 3,513.19 3,509.60 3,513.19 100,465.6K
10:59 3,513.42 3,516.06 3,513.24 3,515.99 145,336.4K
11:00 3,516.47 3,517.20 3,514.06 3,514.06 135,830.8K
11:01 3,513.87 3,515.07 3,513.85 3,513.95 100,891.5K
11:02 3,514.07 3,515.96 3,514.07 3,514.80 106,580.5K
11:03 3,515.18 3,516.99 3,514.92 3,516.99 103,998.0K
11:04 3,517.23 3,517.49 3,514.58 3,515.55 105,029.9K
11:05 3,515.46 3,516.13 3,514.92 3,515.72 87,741.2K
11:06 3,515.93 3,515.95 3,514.00 3,514.00 96,966.8K
11:07 3,514.11 3,514.25 3,511.20 3,511.61 98,949.4K
11:08 3,511.49 3,512.67 3,511.31 3,512.44 74,557.6K
11:09 3,512.57 3,514.45 3,512.57 3,514.41 78,777.5K
11:10 3,514.97 3,516.26 3,514.97 3,516.11 89,711.4K
11:11 3,516.19 3,516.19 3,513.18 3,513.18 92,610.7K
11:12 3,513.26 3,515.41 3,513.19 3,515.41 70,281.4K
11:13 3,515.44 3,516.51 3,515.44 3,516.51 75,867.5K
11:14 3,516.57 3,519.32 3,516.57 3,519.32 88,146.5K
11:15 3,519.18 3,521.48 3,519.18 3,520.53 102,197.9K
11:16 3,520.61 3,520.75 3,519.80 3,520.50 88,082.3K
11:17 3,520.37 3,521.51 3,520.37 3,520.82 80,699.1K
11:18 3,520.92 3,520.95 3,517.42 3,517.54 97,336.0K
11:19 3,517.74 3,523.04 3,517.74 3,523.04 113,026.2K
11:20 3,523.50 3,525.46 3,523.50 3,524.36 138,882.6K
11:21 3,524.39 3,525.78 3,524.39 3,525.45 99,304.4K
11:22 3,524.82 3,527.19 3,524.65 3,527.14 100,638.6K
11:23 3,527.17 3,527.66 3,526.06 3,527.66 93,930.7K
11:24 3,527.50 3,527.92 3,527.20 3,527.76 96,767.7K
11:25 3,528.06 3,528.43 3,527.67 3,528.06 96,753.5K
11:26 3,528.06 3,530.19 3,528.06 3,530.19 99,991.1K
11:27 3,530.13 3,531.05 3,530.13 3,530.76 104,104.4K
11:28 3,531.03 3,532.80 3,531.03 3,532.18 105,967.3K
11:29 3,532.70 3,534.20 3,532.35 3,534.20 118,688.3K
11:30 3,534.55 3,534.55 3,534.37 3,534.37 9,089.6K
11:31 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
11:32 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
11:33 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
11:34 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
11:35 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
11:36 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
11:37 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
11:38 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
11:39 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
11:40 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
11:41 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
11:42 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
11:43 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
11:44 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
11:45 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
11:46 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
11:47 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
11:48 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
11:49 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
11:50 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
11:51 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
11:52 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
11:53 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
11:54 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
11:55 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
11:56 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
11:57 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
11:58 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
11:59 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:00 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:01 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:02 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:03 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:04 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:05 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:06 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:07 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:08 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:09 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:10 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:11 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:12 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:13 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:14 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:15 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:16 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:17 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:18 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:19 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:20 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:21 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:22 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:23 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:24 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:25 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:26 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:27 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:28 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:29 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:30 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:31 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:32 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:33 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:34 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:35 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:36 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:37 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:38 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:39 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:40 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:41 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:42 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:43 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:44 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:45 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:46 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:47 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:48 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:49 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:50 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:51 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:52 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:53 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:54 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:55 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:56 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:57 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:58 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
12:59 3,534.37 3,534.37 3,534.37 3,534.37 0.0K
13:00 3,534.37 3,537.40 3,530.89 3,530.89 511,523.9K
13:01 3,531.02 3,531.03 3,528.78 3,530.29 239,552.1K
13:02 3,530.33 3,532.73 3,530.33 3,531.17 153,229.5K
13:03 3,530.82 3,530.82 3,525.71 3,525.71 143,585.1K
13:04 3,525.45 3,526.66 3,525.45 3,525.64 121,607.0K
13:05 3,525.64 3,526.74 3,525.52 3,525.52 123,250.5K
13:06 3,525.50 3,525.50 3,521.22 3,521.89 166,598.1K
13:07 3,521.99 3,522.67 3,520.12 3,520.23 103,446.3K
13:08 3,519.87 3,520.49 3,519.64 3,519.73 110,596.7K
13:09 3,519.88 3,524.12 3,519.88 3,524.12 113,133.2K
13:10 3,524.34 3,525.76 3,524.34 3,525.28 113,643.5K
13:11 3,525.53 3,525.60 3,524.92 3,524.92 91,071.5K
13:12 3,524.55 3,524.55 3,519.73 3,519.73 126,195.9K
13:13 3,519.34 3,519.34 3,517.59 3,517.62 111,007.1K
13:14 3,517.57 3,518.31 3,517.16 3,517.28 113,682.2K
13:15 3,517.41 3,518.62 3,517.36 3,518.58 111,827.6K
13:16 3,518.52 3,520.85 3,518.24 3,520.85 117,485.0K
13:17 3,520.86 3,522.51 3,520.86 3,521.34 107,222.3K
13:18 3,521.27 3,521.43 3,520.76 3,520.97 95,620.5K
13:19 3,520.75 3,520.78 3,519.83 3,520.67 94,288.7K
13:20 3,521.05 3,522.08 3,520.77 3,520.77 112,508.4K
13:21 3,520.37 3,521.82 3,520.37 3,521.69 104,822.2K
13:22 3,521.47 3,521.47 3,517.95 3,518.09 109,247.5K
13:23 3,518.09 3,519.25 3,517.96 3,519.25 135,366.2K
13:24 3,519.27 3,519.27 3,518.67 3,519.15 102,909.7K
13:25 3,519.50 3,520.14 3,519.20 3,519.71 105,909.6K
13:26 3,519.60 3,520.42 3,519.45 3,519.45 102,902.5K
13:27 3,519.67 3,521.74 3,519.47 3,521.74 104,187.9K
13:28 3,521.95 3,524.10 3,521.65 3,523.75 100,019.8K
13:29 3,524.04 3,524.92 3,524.04 3,524.65 97,923.1K
13:30 3,524.27 3,524.46 3,522.79 3,522.79 98,932.3K
13:31 3,523.00 3,525.05 3,522.70 3,525.05 91,620.6K
13:32 3,525.01 3,527.81 3,525.01 3,527.81 118,935.1K
13:33 3,527.81 3,527.81 3,525.25 3,526.66 111,223.2K
13:34 3,526.62 3,526.62 3,525.82 3,526.09 78,993.3K
13:35 3,526.04 3,527.11 3,525.98 3,526.71 77,126.2K
13:36 3,526.83 3,528.24 3,526.83 3,528.16 89,157.0K
13:37 3,528.34 3,529.16 3,528.34 3,529.16 87,116.8K
13:38 3,529.28 3,529.28 3,525.62 3,525.85 121,699.5K
13:39 3,525.84 3,526.73 3,525.62 3,526.62 78,432.9K
13:40 3,526.53 3,527.27 3,526.45 3,526.58 79,272.3K
13:41 3,526.62 3,528.24 3,526.53 3,528.07 80,171.4K
13:42 3,528.28 3,528.63 3,527.71 3,527.85 78,146.5K
13:43 3,527.90 3,528.91 3,527.73 3,528.90 73,046.8K
13:44 3,528.99 3,531.57 3,528.94 3,531.50 97,840.7K
13:45 3,531.53 3,532.31 3,530.79 3,532.18 108,497.6K
13:46 3,532.13 3,533.22 3,532.13 3,532.96 121,247.6K
13:47 3,533.22 3,533.66 3,533.03 3,533.53 95,155.4K
13:48 3,533.35 3,534.06 3,532.80 3,534.06 96,807.1K
13:49 3,534.08 3,534.89 3,534.02 3,534.49 95,830.7K
13:50 3,534.37 3,535.19 3,533.48 3,533.48 120,534.0K
13:51 3,533.11 3,534.68 3,532.87 3,534.13 94,882.9K
13:52 3,533.87 3,535.15 3,533.87 3,535.07 85,950.4K
13:53 3,535.01 3,535.64 3,534.50 3,535.49 94,210.5K
13:54 3,535.75 3,537.01 3,535.74 3,536.56 115,360.9K
13:55 3,536.65 3,536.65 3,534.29 3,534.29 104,296.0K
13:56 3,533.78 3,534.05 3,531.94 3,531.94 107,277.8K
13:57 3,531.73 3,533.38 3,531.66 3,532.77 98,385.8K
13:58 3,532.57 3,532.57 3,529.81 3,529.81 92,343.2K
13:59 3,529.70 3,529.89 3,529.49 3,529.76 87,631.2K
14:00 3,529.87 3,534.46 3,529.87 3,534.27 130,251.9K
14:01 3,534.46 3,535.76 3,534.46 3,535.41 89,203.5K
14:02 3,535.38 3,536.01 3,534.83 3,534.83 88,992.4K
14:03 3,534.65 3,535.11 3,532.19 3,532.28 92,295.0K
14:04 3,532.58 3,532.58 3,530.91 3,530.91 77,368.8K
14:05 3,530.57 3,532.34 3,529.57 3,532.34 106,842.8K
14:06 3,532.18 3,533.26 3,532.18 3,532.23 70,169.3K
14:07 3,532.43 3,533.52 3,532.43 3,533.52 66,924.3K
14:08 3,533.60 3,533.60 3,532.46 3,532.69 93,707.0K
14:09 3,532.47 3,532.50 3,530.43 3,530.62 112,000.0K
14:10 3,530.35 3,530.35 3,528.36 3,528.36 115,203.0K
14:11 3,528.43 3,530.30 3,528.43 3,530.30 94,775.9K
14:12 3,530.20 3,532.82 3,530.20 3,532.34 109,656.0K
14:13 3,532.25 3,532.61 3,531.89 3,532.16 75,883.7K
14:14 3,532.13 3,532.36 3,531.91 3,532.33 71,068.2K
14:15 3,532.20 3,534.21 3,532.18 3,534.21 91,318.8K
14:16 3,534.17 3,534.59 3,533.89 3,534.24 89,533.9K
14:17 3,534.65 3,534.69 3,534.19 3,534.53 80,029.0K
14:18 3,534.70 3,535.34 3,534.70 3,535.06 79,260.7K
14:19 3,535.18 3,535.38 3,534.42 3,534.61 88,600.8K
14:20 3,534.96 3,534.96 3,532.57 3,532.73 96,638.2K
14:21 3,533.00 3,533.68 3,532.97 3,533.20 78,300.0K
14:22 3,533.23 3,533.23 3,531.96 3,532.41 85,797.2K
14:23 3,532.07 3,532.74 3,531.43 3,532.74 83,449.4K
14:24 3,532.81 3,532.81 3,532.23 3,532.45 81,998.6K
14:25 3,532.49 3,532.53 3,531.90 3,531.99 81,212.7K
14:26 3,531.53 3,531.53 3,527.76 3,527.87 139,666.7K
14:27 3,527.64 3,528.13 3,527.63 3,527.84 87,869.2K
14:28 3,527.69 3,528.00 3,527.12 3,527.73 100,763.0K
14:29 3,527.82 3,529.14 3,527.82 3,529.14 98,100.8K
14:30 3,529.36 3,529.36 3,528.69 3,528.88 109,965.9K
14:31 3,528.91 3,529.05 3,527.69 3,527.70 126,164.3K
14:32 3,528.05 3,529.74 3,528.05 3,529.74 108,503.2K
14:33 3,529.75 3,530.75 3,529.75 3,529.97 100,280.6K
14:34 3,530.15 3,530.93 3,530.09 3,530.86 91,715.4K
14:35 3,530.76 3,531.51 3,530.63 3,531.34 86,449.2K
14:36 3,531.47 3,531.98 3,531.09 3,531.78 92,751.9K
14:37 3,532.02 3,532.67 3,531.80 3,532.60 93,207.7K
14:38 3,532.62 3,532.85 3,532.35 3,532.65 99,257.1K
14:39 3,533.05 3,533.68 3,532.99 3,533.64 113,523.8K
14:40 3,533.92 3,534.23 3,533.70 3,534.08 135,620.0K
14:41 3,534.00 3,534.23 3,533.52 3,534.14 137,677.6K
14:42 3,534.10 3,534.81 3,534.02 3,534.81 130,524.6K
14:43 3,534.66 3,535.02 3,534.51 3,534.91 125,817.8K
14:44 3,534.99 3,535.02 3,534.45 3,534.95 146,426.8K
14:45 3,534.79 3,535.19 3,534.63 3,535.18 139,671.1K
14:46 3,535.29 3,536.10 3,535.26 3,536.10 161,816.8K
14:47 3,536.22 3,537.09 3,536.02 3,537.05 158,720.4K
14:48 3,537.10 3,537.34 3,536.83 3,537.29 152,695.9K
14:49 3,537.14 3,537.57 3,536.80 3,537.57 156,744.8K
14:50 3,537.74 3,537.74 3,537.04 3,537.41 190,569.0K
14:51 3,537.32 3,537.32 3,536.39 3,536.39 196,813.4K
14:52 3,536.31 3,536.79 3,536.00 3,536.50 176,773.0K
14:53 3,536.75 3,537.04 3,536.49 3,536.49 206,982.5K
14:54 3,536.41 3,536.98 3,536.07 3,536.66 206,551.5K
14:55 3,536.75 3,537.01 3,536.38 3,536.68 231,588.4K
14:56 3,536.90 3,537.73 3,536.64 3,537.65 285,854.0K
14:57 3,537.79 3,538.04 3,537.79 3,538.04 15,075.3K
14:58 3,538.04 3,538.04 3,538.04 3,538.04 0.0K
14:59 3,538.04 3,538.04 3,537.69 3,537.69 399,238.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 3,533.40 3,555.50 3,511.36 3,512.06 36,314.8M
2025-09-25 3,539.26 3,563.20 3,536.11 3,547.13 38,297.6M
2025-09-24 3,475.12 3,538.04 3,474.39 3,537.69 36,314.1M
2025-09-23 3,523.70 3,525.18 3,435.73 3,495.01 40,250.6M
2025-09-22 3,492.56 3,514.41 3,480.83 3,514.41 33,819.6M
2025-09-19 3,497.69 3,514.64 3,477.41 3,487.44 39,230.7M
2025-09-18 3,518.15 3,566.22 3,458.06 3,494.64 51,699.7M
2025-09-17 3,488.25 3,524.21 3,482.79 3,517.86 38,720.6M
2025-09-16 3,496.48 3,508.05 3,464.69 3,498.01 39,992.1M
2025-09-15 3,501.95 3,504.48 3,480.62 3,487.71 40,276.2M
2025-09-12 3,482.06 3,513.59 3,476.67 3,491.76 43,219.9M
2025-09-11 3,400.85 3,481.59 3,384.12 3,481.59 37,200.2M
2025-09-10 3,399.13 3,424.93 3,383.41 3,404.41 32,612.1M
2025-09-09 3,418.11 3,436.66 3,383.38 3,398.65 38,002.0M
2025-09-08 3,415.76 3,437.00 3,397.70 3,430.90 40,457.6M
2025-09-05 3,332.96 3,418.88 3,320.18 3,412.82 38,622.1M
2025-09-04 3,414.98 3,419.61 3,295.51 3,333.69 42,774.9M
2025-09-03 3,455.38 3,462.48 3,399.38 3,417.67 39,857.6M
2025-09-02 3,493.27 3,496.47 3,419.85 3,447.95 47,137.9M
2025-09-01 3,466.59 3,491.15 3,450.29 3,489.42 46,154.1M
2025-08-29 3,426.04 3,455.46 3,416.54 3,450.75 44,098.3M
2025-08-28 3,370.20 3,429.81 3,335.60 3,429.56 50,135.2M
2025-08-27 3,430.31 3,463.08 3,373.14 3,373.14 52,850.6M
2025-08-26 3,426.56 3,445.73 3,411.86 3,425.79 47,138.0M
2025-08-25 3,398.93 3,438.81 3,394.12 3,438.72 54,342.2M
2025-08-22 3,308.54 3,368.59 3,308.54 3,368.59 42,452.9M
2025-08-21 3,315.11 3,331.81 3,291.81 3,305.38 42,544.7M
2025-08-20 3,255.47 3,311.23 3,245.36 3,311.11 43,578.2M
2025-08-19 3,268.16 3,287.10 3,259.75 3,268.84 44,900.0M
2025-08-18 3,255.56 3,285.05 3,239.58 3,267.05 47,435.5M
2025-08-15 3,179.33 3,234.87 3,179.33 3,232.22 40,173.4M
2025-08-14 3,215.18 3,226.77 3,183.68 3,187.09 40,569.0M
2025-08-13 3,181.72 3,214.01 3,181.72 3,212.89 37,473.7M
2025-08-12 3,164.06 3,185.58 3,160.62 3,182.30 35,376.7M
2025-08-11 3,144.16 3,170.26 3,140.75 3,163.65 35,993.1M
2025-08-08 3,134.48 3,149.60 3,129.78 3,140.04 34,186.5M
2025-08-07 3,146.07 3,150.51 3,124.79 3,141.39 35,521.9M
2025-08-06 3,116.44 3,141.03 3,113.73 3,140.54 34,271.0M
2025-08-05 3,101.56 3,119.08 3,098.91 3,119.08 31,542.8M
2025-08-04 3,056.63 3,094.57 3,056.63 3,094.57 28,978.3M
2025-08-01 3,080.37 3,093.76 3,058.61 3,069.60 32,039.4M
2025-07-31 3,116.03 3,121.18 3,076.53 3,086.36 39,684.0M
2025-07-30 3,126.27 3,144.92 3,105.62 3,127.35 39,403.7M
2025-07-29 3,098.63 3,127.48 3,092.67 3,126.85 37,228.7M
2025-07-28 3,099.52 3,103.37 3,083.80 3,100.74 35,416.4M
2025-07-25 3,105.65 3,109.38 3,088.15 3,099.29 39,734.6M
2025-07-24 3,072.89 3,106.43 3,072.83 3,106.43 42,886.8M
2025-07-23 3,093.96 3,100.94 3,071.66 3,076.27 44,725.1M
2025-07-22 3,053.89 3,090.20 3,053.20 3,088.00 44,687.6M
2025-07-21 3,027.09 3,051.37 3,027.09 3,051.00 39,521.7M
2025-07-18 3,004.95 3,018.19 3,002.35 3,017.30 31,138.3M
2025-07-17 2,976.83 3,002.52 2,974.29 3,002.52 29,384.5M
2025-07-16 2,973.20 2,986.68 2,967.70 2,976.71 28,121.9M
2025-07-15 2,976.17 2,984.38 2,952.38 2,973.54 35,047.5M
2025-07-14 2,970.25 2,985.57 2,970.25 2,978.55 33,681.4M
2025-07-11 2,954.47 2,988.20 2,952.72 2,964.79 35,613.5M
2025-07-10 2,948.71 2,965.73 2,943.43 2,953.74 31,481.4M
2025-07-09 2,963.12 2,970.69 2,946.00 2,949.14 31,481.4M
2025-07-08 2,931.24 2,962.17 2,931.24 2,960.48 29,643.2M
2025-07-07 2,930.40 2,932.12 2,923.07 2,928.33 25,064.2M
2025-07-04 2,937.97 2,957.83 2,927.31 2,936.01 29,172.4M
2025-07-03 2,929.45 2,940.76 2,925.14 2,938.96 28,412.8M
2025-07-02 2,932.93 2,932.93 2,921.19 2,927.66 31,001.5M
2025-07-01 2,927.11 2,935.64 2,915.81 2,934.61 27,796.8M
2025-06-30 2,905.58 2,929.09 2,905.34 2,926.83 28,023.0M
2025-06-27 2,902.38 2,914.22 2,897.94 2,900.56 28,280.7M
2025-06-26 2,906.00 2,917.53 2,897.63 2,897.63 28,647.4M
2025-06-25 2,884.90 2,911.08 2,880.24 2,909.53 28,608.7M
2025-06-24 2,852.20 2,887.85 2,851.51 2,886.14 26,930.5M
2025-06-23 2,832.28 2,859.61 2,830.39 2,854.21 22,413.4M
2025-06-20 2,852.69 2,864.84 2,840.41 2,841.78 20,928.0M
2025-06-19 2,877.63 2,882.53 2,847.41 2,854.63 25,209.8M
2025-06-18 2,880.94 2,885.80 2,868.42 2,881.62 22,547.8M
2025-06-17 2,886.09 2,890.85 2,872.75 2,881.68 23,452.8M
2025-06-16 2,875.53 2,890.70 2,875.11 2,885.67 24,148.9M
2025-06-13 2,901.50 2,905.08 2,875.59 2,883.93 29,715.8M
2025-06-12 2,903.54 2,911.16 2,895.44 2,906.63 24,327.6M
2025-06-11 2,892.79 2,914.79 2,892.79 2,906.58 25,153.9M
2025-06-10 2,914.92 2,914.97 2,872.60 2,891.97 28,525.9M
2025-06-09 2,896.28 2,917.31 2,893.34 2,911.30 26,140.0M
2025-06-06 2,892.68 2,900.21 2,888.96 2,894.74 23,816.5M
2025-06-05 2,884.67 2,896.65 2,876.50 2,893.42 25,266.5M
2025-06-04 2,868.67 2,885.75 2,868.67 2,882.61 23,311.9M
2025-06-03 2,855.59 2,871.88 2,855.05 2,866.55 23,397.2M
2025-05-30 2,881.38 2,881.64 2,861.63 2,862.42 23,476.7M
2025-05-29 2,860.72 2,892.74 2,860.67 2,887.63 24,330.1M
2025-05-28 2,859.95 2,867.68 2,857.91 2,860.49 21,712.7M
2025-05-27 2,871.43 2,873.30 2,851.79 2,858.70 21,769.7M
2025-05-26 2,871.23 2,884.51 2,860.39 2,872.71 21,562.2M
2025-05-23 2,891.99 2,909.76 2,872.36 2,872.36 24,605.0M
2025-05-22 2,901.76 2,913.97 2,892.26 2,895.22 23,572.0M
2025-05-21 2,902.58 2,912.62 2,901.07 2,908.17 24,815.8M
2025-05-20 2,891.91 2,908.37 2,886.40 2,902.44 24,581.9M
2025-05-19 2,888.04 2,893.38 2,871.55 2,889.24 24,497.1M
2025-05-16 2,887.25 2,896.54 2,882.67 2,889.60 23,641.3M
2025-05-15 2,912.81 2,912.94 2,889.88 2,892.66 24,401.8M
2025-05-14 2,903.14 2,931.05 2,894.28 2,917.41 25,138.1M
2025-05-13 2,924.99 2,924.99 2,900.39 2,902.21 25,799.7M
2025-05-12 2,891.73 2,908.78 2,886.06 2,907.28 25,724.2M
2025-05-09 2,897.29 2,897.54 2,871.03 2,879.28 23,915.3M
2025-05-08 2,881.37 2,905.43 2,877.19 2,899.00 26,257.2M
2025-05-07 2,911.40 2,911.95 2,873.71 2,892.28 30,552.3M
2025-05-06 2,850.25 2,875.76 2,845.89 2,875.62 27,946.8M
2025-04-30 2,820.06 2,839.96 2,820.06 2,833.87 24,291.2M
2025-04-29 2,807.37 2,823.24 2,803.81 2,818.32 21,996.1M
2025-04-28 2,825.20 2,826.19 2,810.02 2,815.76 22,685.1M
2025-04-25 2,830.59 2,841.77 2,819.96 2,828.79 23,000.9M
2025-04-24 2,837.18 2,846.32 2,817.16 2,826.65 22,658.3M
2025-04-23 2,842.49 2,850.22 2,832.76 2,838.27 24,365.0M
2025-04-22 2,831.95 2,846.10 2,829.39 2,834.06 23,219.5M
2025-04-21 2,804.78 2,836.40 2,798.90 2,835.11 22,128.8M
2025-04-18 2,807.00 2,812.66 2,791.76 2,806.24 19,350.9M
2025-04-17 2,798.08 2,823.96 2,795.29 2,815.40 20,823.9M
2025-04-16 2,817.06 2,817.06 2,771.18 2,811.17 22,957.5M
2025-04-15 2,819.08 2,820.48 2,797.88 2,815.63 21,935.7M
2025-04-14 2,815.28 2,834.79 2,807.09 2,821.68 26,387.8M
2025-04-11 2,771.10 2,811.34 2,763.09 2,797.61 26,739.9M
2025-04-10 2,779.78 2,794.47 2,756.59 2,774.13 33,589.7M
2025-04-09 2,644.59 2,733.60 2,600.18 2,732.49 38,831.9M
2025-04-08 2,649.03 2,684.66 2,630.66 2,684.66 37,860.4M
2025-04-07 2,738.47 2,767.17 2,603.80 2,649.08 34,258.0M
2025-04-03 2,883.74 2,919.92 2,880.83 2,894.03 23,934.3M
2025-04-02 2,914.97 2,930.23 2,908.32 2,914.12 20,849.3M
2025-04-01 2,905.76 2,930.84 2,905.76 2,918.26 24,929.3M
2025-03-31 2,907.81 2,920.77 2,877.56 2,898.46 27,675.4M
2025-03-28 2,939.95 2,945.35 2,914.35 2,918.75 26,436.2M
2025-03-27 2,931.26 2,961.64 2,917.28 2,942.58 26,866.3M
2025-03-26 2,929.84 2,951.29 2,929.84 2,939.16 27,907.0M
2025-03-25 2,938.98 2,946.97 2,924.55 2,932.93 28,798.0M
2025-03-24 2,939.53 2,944.54 2,905.42 2,939.39 32,491.8M
2025-03-21 2,977.28 2,987.46 2,931.01 2,939.80 32,532.0M
2025-03-20 2,994.31 3,002.23 2,980.73 2,984.02 28,474.3M
2025-03-19 2,998.84 3,009.09 2,986.70 2,995.20 26,840.8M
2025-03-18 3,008.28 3,014.78 2,998.11 3,006.03 28,298.3M
2025-03-17 3,009.46 3,012.75 2,998.17 3,002.43 31,843.8M
2025-03-14 2,944.89 2,995.70 2,939.48 2,995.70 33,531.2M
2025-03-13 2,961.09 2,966.22 2,923.74 2,941.90 32,242.3M
2025-03-12 2,976.84 2,980.39 2,960.20 2,960.70 30,937.3M
2025-03-11 2,924.70 2,967.85 2,923.71 2,967.85 29,011.6M
2025-03-10 2,952.92 2,961.14 2,934.07 2,956.93 28,946.9M
2025-03-07 2,944.69 2,968.38 2,938.65 2,950.17 33,796.4M
2025-03-06 2,922.18 2,958.80 2,919.68 2,952.59 32,686.9M
2025-03-05 2,900.89 2,910.02 2,885.36 2,908.88 28,784.0M
2025-03-04 2,869.16 2,902.44 2,863.82 2,900.60 28,220.0M
2025-03-03 2,895.70 2,924.41 2,874.35 2,886.47 31,828.0M
2025-02-28 2,941.89 2,947.47 2,884.34 2,888.85 34,585.2M
2025-02-27 2,951.72 2,961.26 2,919.61 2,955.41 35,117.8M
2025-02-26 2,923.61 2,951.70 2,923.58 2,951.70 35,096.7M
2025-02-25 2,907.88 2,942.16 2,904.23 2,918.94 32,203.2M
2025-02-24 2,935.06 2,947.15 2,919.06 2,936.96 35,635.9M
2025-02-21 2,905.95 2,940.57 2,894.35 2,938.92 36,922.3M
2025-02-20 2,893.40 2,905.86 2,883.80 2,900.46 32,027.6M
2025-02-19 2,855.30 2,895.16 2,854.41 2,895.03 30,782.3M
2025-02-18 2,891.00 2,899.98 2,847.55 2,857.75 32,067.0M
2025-02-17 2,895.54 2,898.19 2,876.51 2,895.91 34,100.3M
2025-02-14 2,877.08 2,895.38 2,873.85 2,890.07 31,568.5M
2025-02-13 2,900.22 2,909.38 2,881.46 2,881.46 33,619.8M
2025-02-12 2,869.16 2,902.57 2,866.56 2,902.48 31,851.6M
2025-02-11 2,888.05 2,888.72 2,864.45 2,875.42 31,549.2M
2025-02-10 2,876.51 2,889.43 2,862.37 2,887.35 32,456.7M
2025-02-07 2,833.64 2,890.49 2,829.26 2,871.00 36,011.3M
2025-02-06 2,783.21 2,833.86 2,780.01 2,833.26 28,854.7M
2025-02-05 2,815.31 2,815.77 2,777.82 2,787.55 24,421.9M
2025-01-27 2,811.28 2,823.64 2,794.76 2,794.76 22,645.4M
2025-01-24 2,779.03 2,816.88 2,778.40 2,810.41 24,246.9M
2025-01-23 2,812.27 2,836.89 2,785.17 2,785.17 26,307.7M
2025-01-22 2,802.75 2,804.55 2,779.05 2,792.05 22,408.5M
2025-01-21 2,820.76 2,822.20 2,792.21 2,809.73 23,669.7M
2025-01-20 2,817.83 2,831.57 2,802.97 2,810.28 24,961.3M
2025-01-17 2,783.24 2,820.40 2,779.19 2,805.15 23,805.9M
2025-01-16 2,799.00 2,828.75 2,774.05 2,791.90 26,452.7M
2025-01-15 2,800.70 2,804.07 2,783.23 2,788.23 24,224.9M
2025-01-14 2,732.74 2,809.57 2,726.08 2,807.26 27,384.7M
2025-01-13 2,710.43 2,743.24 2,708.61 2,728.94 21,569.5M
2025-01-10 2,766.38 2,781.32 2,728.21 2,728.21 24,979.5M
2025-01-09 2,767.67 2,781.94 2,761.50 2,766.73 23,049.3M
2025-01-08 2,769.44 2,794.17 2,722.07 2,776.86 27,800.3M
2025-01-07 2,751.04 2,779.42 2,741.53 2,778.41 24,622.4M
2025-01-06 2,756.46 2,772.29 2,732.76 2,750.73 24,613.1M
2025-01-03 2,807.92 2,819.72 2,754.93 2,758.83 29,086.9M
2025-01-02 2,872.42 2,874.75 2,784.28 2,803.30 30,223.2M