SSE Medium Enterprise Composite (SSEMECI)

SSEMECI
🏛️ China →
1,684.18
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:28 1,692.47 1,692.47 1,692.47 1,692.47 60,563.3K
09:29 1,692.47 1,692.47 1,692.47 1,692.47 0.0K
09:30 1,692.47 1,695.40 1,692.47 1,694.19 222,179.4K
09:31 1,693.97 1,694.55 1,692.69 1,694.55 196,995.0K
09:32 1,694.62 1,695.51 1,693.96 1,695.40 180,426.2K
09:33 1,695.57 1,695.57 1,691.81 1,692.68 154,896.9K
09:34 1,692.32 1,692.32 1,689.35 1,689.35 128,181.9K
09:35 1,689.63 1,692.40 1,689.49 1,692.40 116,773.4K
09:36 1,692.82 1,692.82 1,689.96 1,690.69 114,915.8K
09:37 1,690.64 1,690.64 1,686.05 1,687.85 132,342.2K
09:38 1,687.44 1,689.64 1,687.16 1,688.71 107,758.4K
09:39 1,688.84 1,688.84 1,683.61 1,684.88 130,379.7K
09:40 1,684.71 1,684.71 1,682.89 1,684.67 91,830.2K
09:41 1,684.68 1,684.68 1,681.07 1,681.07 94,113.1K
09:42 1,681.07 1,683.33 1,681.07 1,682.25 100,820.9K
09:43 1,682.72 1,685.97 1,682.72 1,685.12 93,054.1K
09:44 1,685.27 1,685.27 1,679.02 1,679.02 99,318.7K
09:45 1,679.36 1,679.50 1,678.08 1,679.39 79,059.6K
09:46 1,679.55 1,681.78 1,679.41 1,681.57 82,175.5K
09:47 1,682.11 1,683.03 1,678.86 1,678.86 91,076.7K
09:48 1,678.91 1,678.91 1,675.62 1,676.39 110,651.8K
09:49 1,676.38 1,679.94 1,676.38 1,679.94 69,650.2K
09:50 1,680.04 1,680.05 1,677.82 1,677.82 81,039.5K
09:51 1,677.76 1,677.76 1,673.45 1,673.57 108,064.2K
09:52 1,673.45 1,673.45 1,672.09 1,672.97 87,647.0K
09:53 1,672.78 1,673.72 1,672.78 1,673.72 64,027.0K
09:54 1,673.54 1,673.89 1,672.74 1,672.74 63,532.8K
09:55 1,672.46 1,672.46 1,671.37 1,671.63 62,555.0K
09:56 1,671.66 1,673.08 1,671.64 1,671.64 56,992.2K
09:57 1,671.46 1,671.63 1,670.06 1,670.15 61,839.3K
09:58 1,669.95 1,670.08 1,668.94 1,669.35 57,481.1K
09:59 1,669.36 1,670.01 1,667.25 1,667.25 73,806.3K
10:00 1,667.02 1,667.13 1,664.14 1,664.16 90,631.1K
10:01 1,664.17 1,664.32 1,661.72 1,662.07 94,888.1K
10:02 1,662.06 1,662.47 1,661.39 1,662.03 74,519.6K
10:03 1,661.84 1,665.42 1,661.84 1,664.60 74,697.4K
10:04 1,664.91 1,665.72 1,664.42 1,664.93 49,536.9K
10:05 1,665.11 1,665.45 1,662.69 1,663.10 50,404.1K
10:06 1,663.40 1,666.21 1,663.40 1,666.21 44,958.0K
10:07 1,666.34 1,666.49 1,663.80 1,663.87 50,275.9K
10:08 1,663.72 1,664.09 1,662.67 1,662.67 54,287.5K
10:09 1,662.59 1,662.92 1,660.89 1,660.89 56,085.2K
10:10 1,660.76 1,660.76 1,659.37 1,659.37 71,434.2K
10:11 1,659.17 1,660.77 1,659.17 1,660.54 60,483.3K
10:12 1,660.33 1,660.50 1,657.53 1,657.53 66,940.7K
10:13 1,657.39 1,657.39 1,654.12 1,654.76 104,192.2K
10:14 1,654.54 1,660.85 1,654.54 1,660.85 82,093.1K
10:15 1,660.93 1,661.14 1,660.00 1,660.07 47,639.3K
10:16 1,660.03 1,660.03 1,657.42 1,657.42 51,388.5K
10:17 1,656.95 1,656.96 1,656.27 1,656.27 50,582.2K
10:18 1,656.18 1,656.18 1,653.67 1,653.70 47,234.9K
10:19 1,653.71 1,653.75 1,652.89 1,652.94 51,566.9K
10:20 1,652.78 1,653.93 1,652.78 1,653.21 48,070.5K
10:21 1,653.09 1,654.93 1,652.94 1,654.93 48,337.4K
10:22 1,654.93 1,654.93 1,652.09 1,652.14 47,254.8K
10:23 1,652.23 1,652.59 1,651.56 1,651.60 45,475.2K
10:24 1,651.42 1,651.42 1,649.27 1,649.27 53,928.2K
10:25 1,649.07 1,649.07 1,643.73 1,643.73 88,450.5K
10:26 1,643.69 1,644.39 1,643.45 1,643.45 83,938.4K
10:27 1,643.56 1,643.56 1,639.99 1,639.99 64,301.4K
10:28 1,639.93 1,640.88 1,638.87 1,638.87 68,216.2K
10:29 1,638.88 1,641.44 1,638.81 1,641.44 61,689.2K
10:30 1,641.74 1,641.74 1,640.15 1,640.83 56,413.2K
10:31 1,640.74 1,641.19 1,639.97 1,640.06 54,503.9K
10:32 1,639.93 1,640.33 1,637.15 1,637.15 62,395.0K
10:33 1,637.03 1,638.05 1,637.03 1,637.36 57,513.6K
10:34 1,637.36 1,643.59 1,637.36 1,643.59 67,529.5K
10:35 1,643.71 1,646.75 1,643.71 1,646.75 46,132.1K
10:36 1,646.98 1,650.57 1,646.98 1,650.57 44,695.6K
10:37 1,650.73 1,651.00 1,650.01 1,650.49 42,551.3K
10:38 1,650.46 1,650.46 1,646.29 1,646.97 46,580.6K
10:39 1,646.86 1,647.03 1,645.31 1,645.62 40,917.7K
10:40 1,645.78 1,646.36 1,645.42 1,645.75 33,516.0K
10:41 1,645.52 1,645.52 1,640.48 1,642.13 61,542.6K
10:42 1,642.24 1,645.95 1,642.17 1,645.95 36,645.3K
10:43 1,647.45 1,652.30 1,647.45 1,652.30 35,862.7K
10:44 1,652.54 1,654.94 1,652.54 1,654.94 33,332.0K
10:45 1,655.07 1,655.07 1,653.34 1,654.27 37,085.1K
10:46 1,654.06 1,654.20 1,651.80 1,652.15 35,374.1K
10:47 1,652.28 1,652.47 1,651.17 1,651.62 27,332.0K
10:48 1,651.52 1,655.36 1,651.52 1,654.38 30,788.4K
10:49 1,654.75 1,654.75 1,651.60 1,651.78 28,801.0K
10:50 1,652.03 1,652.54 1,650.27 1,650.38 30,098.4K
10:51 1,650.75 1,651.59 1,650.75 1,651.20 34,005.5K
10:52 1,650.98 1,650.98 1,647.72 1,647.72 33,351.9K
10:53 1,647.56 1,648.69 1,646.31 1,648.69 30,944.8K
10:54 1,648.77 1,651.17 1,648.62 1,650.90 31,252.5K
10:55 1,650.94 1,650.94 1,647.73 1,647.73 23,479.3K
10:56 1,647.75 1,647.75 1,646.09 1,647.10 24,188.0K
10:57 1,647.10 1,648.40 1,646.54 1,648.40 22,653.3K
10:58 1,648.28 1,648.53 1,647.24 1,647.47 19,951.1K
10:59 1,647.56 1,652.05 1,647.56 1,651.76 30,743.3K
11:00 1,651.44 1,651.44 1,647.56 1,647.66 28,580.5K
11:01 1,647.75 1,647.75 1,646.55 1,646.55 25,246.3K
11:02 1,646.48 1,648.27 1,646.48 1,647.46 22,798.0K
11:03 1,647.43 1,648.49 1,647.35 1,647.86 22,252.0K
11:04 1,647.88 1,648.13 1,646.63 1,646.70 21,855.7K
11:05 1,646.63 1,649.34 1,646.63 1,648.98 24,495.1K
11:06 1,648.83 1,649.14 1,648.60 1,648.83 18,145.2K
11:07 1,648.94 1,650.69 1,648.94 1,650.57 19,403.5K
11:08 1,650.52 1,650.52 1,646.83 1,646.83 24,429.2K
11:09 1,646.72 1,647.12 1,646.19 1,647.12 20,181.2K
11:10 1,647.01 1,650.87 1,646.91 1,650.27 26,039.1K
11:11 1,650.04 1,650.04 1,648.76 1,648.76 15,428.9K
11:12 1,648.76 1,648.76 1,647.12 1,647.23 18,617.8K
11:13 1,647.31 1,647.36 1,646.41 1,646.48 15,083.1K
11:14 1,646.44 1,646.44 1,644.72 1,644.78 24,517.2K
11:15 1,644.76 1,645.11 1,644.41 1,644.41 16,417.6K
11:16 1,644.42 1,645.37 1,644.12 1,645.37 19,131.6K
11:17 1,645.49 1,646.82 1,645.49 1,646.57 21,997.0K
11:18 1,646.74 1,648.70 1,646.74 1,648.51 21,002.2K
11:19 1,648.41 1,649.58 1,648.09 1,649.58 20,385.5K
11:20 1,649.78 1,650.35 1,648.46 1,648.46 20,504.0K
11:21 1,648.34 1,648.34 1,645.93 1,645.93 21,202.3K
11:22 1,645.86 1,645.86 1,643.51 1,643.55 22,790.4K
11:23 1,643.44 1,643.55 1,641.73 1,641.73 20,610.5K
11:24 1,641.77 1,641.97 1,640.91 1,640.91 19,817.6K
11:25 1,640.92 1,640.92 1,639.43 1,639.43 24,179.4K
11:26 1,639.41 1,639.41 1,638.62 1,638.87 22,986.7K
11:27 1,638.81 1,638.81 1,638.12 1,638.74 20,149.2K
11:28 1,638.84 1,638.84 1,637.83 1,637.85 20,548.8K
11:29 1,638.00 1,638.00 1,637.61 1,637.68 20,586.9K
11:30 1,637.67 1,637.71 1,637.67 1,637.71 1,250.2K
11:31 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
11:32 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
11:33 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
11:34 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
11:35 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
11:36 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
11:37 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
11:38 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
11:39 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
11:40 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
11:41 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
11:42 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
11:43 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
11:44 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
11:45 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
11:46 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
11:47 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
11:48 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
11:49 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
11:50 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
11:51 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
11:52 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
11:53 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
11:54 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
11:55 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
11:56 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
11:57 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
11:58 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
11:59 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:00 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:01 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:02 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:03 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:04 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:05 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:06 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:07 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:08 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:09 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:10 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:11 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:12 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:13 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:14 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:15 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:16 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:17 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:18 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:19 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:20 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:21 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:22 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:23 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:24 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:25 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:26 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:27 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:28 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:29 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:30 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:31 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:32 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:33 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:34 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:35 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:36 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:37 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:38 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:39 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:40 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:41 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:42 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:43 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:44 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:45 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:46 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:47 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:48 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:49 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:50 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:51 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:52 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:53 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:54 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:55 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:56 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:57 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:58 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
12:59 1,637.71 1,637.71 1,637.71 1,637.71 0.0K
13:00 1,637.71 1,637.71 1,636.05 1,636.68 66,146.4K
13:01 1,636.68 1,639.92 1,636.68 1,639.62 32,864.1K
13:02 1,639.56 1,639.56 1,636.01 1,636.01 33,659.2K
13:03 1,635.96 1,636.35 1,635.44 1,635.46 30,326.6K
13:04 1,635.40 1,636.30 1,635.16 1,635.79 29,978.8K
13:05 1,635.83 1,635.89 1,634.86 1,634.86 28,578.3K
13:06 1,634.74 1,634.74 1,633.45 1,633.57 34,998.2K
13:07 1,633.51 1,636.07 1,633.14 1,635.83 35,623.2K
13:08 1,635.84 1,638.45 1,635.84 1,638.45 32,670.1K
13:09 1,638.59 1,638.59 1,636.72 1,638.09 23,257.2K
13:10 1,637.97 1,638.10 1,637.26 1,637.85 19,923.6K
13:11 1,637.98 1,642.90 1,637.98 1,642.90 23,824.2K
13:12 1,642.77 1,646.30 1,642.77 1,646.30 32,557.4K
13:13 1,646.05 1,646.05 1,644.12 1,644.99 26,837.3K
13:14 1,645.17 1,645.17 1,643.67 1,644.05 19,018.4K
13:15 1,644.09 1,644.92 1,643.48 1,644.92 20,275.1K
13:16 1,644.93 1,645.71 1,644.56 1,644.71 24,118.9K
13:17 1,644.71 1,644.71 1,642.86 1,643.53 20,945.1K
13:18 1,643.80 1,643.80 1,641.16 1,641.19 24,828.4K
13:19 1,641.27 1,641.79 1,641.17 1,641.17 21,109.9K
13:20 1,641.20 1,641.53 1,640.98 1,641.53 17,983.9K
13:21 1,641.54 1,642.99 1,641.51 1,642.73 19,778.9K
13:22 1,643.02 1,643.02 1,641.46 1,642.59 20,917.6K
13:23 1,642.81 1,643.54 1,642.63 1,643.54 14,252.6K
13:24 1,643.54 1,644.04 1,643.43 1,644.04 15,695.4K
13:25 1,644.18 1,645.65 1,644.18 1,645.39 21,434.9K
13:26 1,645.35 1,645.81 1,645.04 1,645.04 22,292.5K
13:27 1,645.06 1,647.24 1,645.06 1,647.24 17,910.7K
13:28 1,647.41 1,648.12 1,646.93 1,647.35 27,524.8K
13:29 1,647.34 1,648.35 1,647.16 1,647.97 19,503.3K
13:30 1,647.77 1,648.08 1,647.00 1,648.08 19,639.3K
13:31 1,648.06 1,649.52 1,648.06 1,649.52 25,909.5K
13:32 1,649.61 1,649.99 1,647.96 1,647.96 26,261.8K
13:33 1,647.87 1,647.87 1,645.42 1,646.61 26,336.3K
13:34 1,646.54 1,646.54 1,645.01 1,645.01 17,912.8K
13:35 1,644.98 1,644.98 1,642.46 1,642.68 26,086.3K
13:36 1,642.63 1,643.36 1,642.63 1,642.93 15,561.5K
13:37 1,643.07 1,643.07 1,641.96 1,642.71 21,576.1K
13:38 1,642.67 1,642.71 1,641.95 1,642.17 16,969.4K
13:39 1,642.18 1,642.39 1,641.92 1,642.10 16,371.8K
13:40 1,642.15 1,642.15 1,640.46 1,640.46 22,246.6K
13:41 1,640.51 1,640.51 1,640.05 1,640.12 18,857.7K
13:42 1,640.12 1,640.17 1,639.78 1,640.01 18,229.2K
13:43 1,640.01 1,640.01 1,638.58 1,638.58 21,193.4K
13:44 1,638.43 1,638.43 1,637.70 1,637.73 19,869.4K
13:45 1,637.78 1,638.40 1,637.78 1,638.10 19,173.8K
13:46 1,638.08 1,638.08 1,637.23 1,637.24 22,182.8K
13:47 1,637.27 1,638.96 1,637.18 1,638.72 20,354.5K
13:48 1,638.44 1,638.99 1,638.13 1,638.96 16,699.2K
13:49 1,639.04 1,639.04 1,637.73 1,637.73 19,050.6K
13:50 1,637.62 1,637.88 1,637.50 1,637.68 15,644.7K
13:51 1,637.67 1,637.76 1,636.87 1,637.50 17,845.7K
13:52 1,637.53 1,638.21 1,637.28 1,638.21 18,236.2K
13:53 1,638.08 1,640.71 1,638.08 1,640.29 23,773.7K
13:54 1,640.21 1,642.44 1,640.12 1,642.44 22,451.5K
13:55 1,642.52 1,642.52 1,641.40 1,641.51 22,241.8K
13:56 1,641.56 1,641.56 1,640.92 1,641.56 19,622.4K
13:57 1,641.75 1,641.92 1,641.15 1,641.26 18,199.3K
13:58 1,641.26 1,641.42 1,640.64 1,641.42 17,507.1K
13:59 1,641.56 1,643.13 1,641.46 1,643.13 20,932.5K
14:00 1,643.09 1,643.09 1,642.46 1,642.95 22,290.8K
14:01 1,643.01 1,643.01 1,641.31 1,642.13 23,683.9K
14:02 1,642.15 1,642.15 1,640.37 1,640.37 21,229.6K
14:03 1,640.31 1,640.31 1,637.40 1,637.40 27,474.4K
14:04 1,637.32 1,637.34 1,636.58 1,636.97 24,155.0K
14:05 1,636.94 1,637.11 1,636.20 1,636.21 18,454.8K
14:06 1,636.32 1,636.40 1,635.51 1,635.51 20,233.0K
14:07 1,635.47 1,635.77 1,635.00 1,635.48 20,875.1K
14:08 1,635.39 1,635.40 1,634.70 1,634.92 17,064.5K
14:09 1,634.71 1,635.02 1,634.58 1,634.88 20,498.3K
14:10 1,634.84 1,634.89 1,633.58 1,633.58 27,371.8K
14:11 1,633.50 1,633.50 1,632.02 1,632.02 31,784.2K
14:12 1,631.98 1,635.23 1,631.75 1,635.23 37,756.4K
14:13 1,635.25 1,636.04 1,635.25 1,635.87 20,511.9K
14:14 1,635.86 1,636.03 1,635.32 1,635.50 18,209.6K
14:15 1,635.53 1,637.95 1,635.53 1,637.92 20,251.2K
14:16 1,638.00 1,638.00 1,637.28 1,637.82 15,911.1K
14:17 1,637.71 1,640.25 1,637.71 1,640.25 23,331.8K
14:18 1,640.38 1,642.62 1,640.38 1,642.16 27,593.3K
14:19 1,642.15 1,643.51 1,642.01 1,643.51 21,863.4K
14:20 1,643.30 1,643.74 1,642.52 1,643.74 26,458.6K
14:21 1,643.82 1,643.90 1,642.22 1,642.94 21,282.5K
14:22 1,643.09 1,644.93 1,642.97 1,644.93 24,129.6K
14:23 1,645.03 1,645.14 1,644.23 1,644.56 24,063.5K
14:24 1,644.60 1,644.73 1,644.51 1,644.73 18,816.4K
14:25 1,644.73 1,645.57 1,644.71 1,645.19 19,942.6K
14:26 1,645.24 1,647.19 1,645.24 1,647.19 23,694.6K
14:27 1,647.20 1,651.12 1,647.20 1,651.12 32,196.8K
14:28 1,651.32 1,654.13 1,651.32 1,654.05 36,946.7K
14:29 1,654.24 1,655.04 1,654.24 1,654.83 35,690.9K
14:30 1,654.90 1,656.81 1,654.90 1,656.81 38,733.9K
14:31 1,656.91 1,658.31 1,656.91 1,656.94 33,286.5K
14:32 1,656.66 1,656.66 1,652.91 1,653.15 36,391.9K
14:33 1,653.52 1,654.53 1,653.13 1,653.13 27,741.6K
14:34 1,652.99 1,657.39 1,652.99 1,657.39 29,338.5K
14:35 1,657.73 1,659.11 1,657.73 1,658.85 34,548.6K
14:36 1,658.81 1,659.39 1,658.25 1,658.25 26,979.0K
14:37 1,657.86 1,657.97 1,656.50 1,657.60 27,520.5K
14:38 1,657.67 1,657.67 1,655.94 1,655.94 23,363.0K
14:39 1,656.03 1,656.18 1,655.50 1,655.70 22,257.9K
14:40 1,656.07 1,658.77 1,656.07 1,658.77 32,222.8K
14:41 1,659.09 1,660.78 1,659.09 1,660.78 33,028.2K
14:42 1,660.89 1,661.58 1,660.85 1,661.58 30,454.6K
14:43 1,661.67 1,661.74 1,660.97 1,661.35 29,839.5K
14:44 1,661.34 1,663.62 1,661.34 1,663.62 35,413.7K
14:45 1,663.80 1,666.05 1,663.73 1,666.05 39,294.0K
14:46 1,666.20 1,666.55 1,665.78 1,666.55 39,556.8K
14:47 1,666.66 1,668.94 1,666.60 1,668.94 40,250.3K
14:48 1,669.12 1,670.33 1,668.95 1,670.33 48,990.7K
14:49 1,670.47 1,672.34 1,670.47 1,672.34 50,754.5K
14:50 1,672.33 1,672.33 1,671.94 1,672.19 55,429.5K
14:51 1,672.28 1,672.28 1,670.98 1,671.15 53,031.0K
14:52 1,671.16 1,671.79 1,671.16 1,671.66 46,804.3K
14:53 1,671.65 1,671.92 1,671.52 1,671.52 53,831.1K
14:54 1,671.50 1,671.58 1,671.05 1,671.54 56,234.3K
14:55 1,671.36 1,671.60 1,670.97 1,671.25 65,184.5K
14:56 1,671.11 1,671.68 1,670.94 1,671.64 69,910.9K
14:57 1,671.70 1,671.80 1,671.70 1,671.80 3,580.2K
14:58 1,671.80 1,671.80 1,671.80 1,671.80 0.0K
14:59 1,671.80 1,672.07 1,671.80 1,672.07 95,540.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1,700.06 1,714.12 1,683.26 1,684.18 8,404.0M
2025-09-25 1,706.15 1,723.70 1,703.69 1,709.95 8,736.4M
2025-09-24 1,661.35 1,718.17 1,659.89 1,711.93 9,393.0M
2025-09-23 1,692.47 1,695.57 1,631.75 1,672.07 10,147.5M
2025-09-22 1,668.73 1,691.60 1,663.31 1,691.60 8,562.6M
2025-09-19 1,684.60 1,698.39 1,662.73 1,668.52 10,266.3M
2025-09-18 1,701.49 1,733.33 1,662.21 1,687.31 13,733.1M
2025-09-17 1,670.68 1,700.74 1,664.52 1,693.02 10,569.7M
2025-09-16 1,657.74 1,676.56 1,649.14 1,673.09 10,555.9M
2025-09-15 1,670.08 1,671.63 1,648.09 1,652.15 9,551.8M
2025-09-12 1,645.46 1,672.63 1,641.07 1,656.92 10,741.6M
2025-09-11 1,592.01 1,650.03 1,578.74 1,646.38 10,605.0M
2025-09-10 1,592.20 1,609.03 1,583.16 1,595.94 9,222.2M
2025-09-09 1,601.12 1,615.82 1,582.98 1,589.34 9,755.5M
2025-09-08 1,606.29 1,622.92 1,595.91 1,619.17 10,655.2M
2025-09-05 1,564.26 1,611.64 1,553.64 1,608.60 10,812.4M
2025-09-04 1,616.32 1,620.15 1,539.02 1,561.10 11,839.2M
2025-09-03 1,644.33 1,651.38 1,613.60 1,618.87 10,817.6M
2025-09-02 1,681.02 1,682.98 1,633.33 1,645.29 13,274.1M
2025-09-01 1,673.10 1,685.56 1,657.94 1,682.07 11,456.8M
2025-08-29 1,671.23 1,678.41 1,650.73 1,669.42 11,343.3M
2025-08-28 1,632.54 1,683.94 1,617.18 1,683.94 13,439.8M
2025-08-27 1,652.71 1,685.65 1,628.62 1,628.62 14,148.1M
2025-08-26 1,643.34 1,659.22 1,638.41 1,645.78 11,877.4M
2025-08-25 1,646.13 1,663.76 1,629.99 1,653.64 13,132.1M
2025-08-22 1,575.41 1,625.06 1,575.41 1,625.06 11,403.2M
2025-08-21 1,583.07 1,594.16 1,561.20 1,569.31 11,213.0M
2025-08-20 1,551.53 1,581.89 1,543.56 1,581.89 11,742.7M
2025-08-19 1,558.25 1,570.58 1,551.61 1,559.36 12,582.4M
2025-08-18 1,539.68 1,569.53 1,535.02 1,561.90 12,753.4M
2025-08-15 1,492.00 1,527.39 1,492.00 1,526.67 11,102.5M
2025-08-14 1,513.39 1,518.45 1,493.93 1,496.12 11,497.3M
2025-08-13 1,490.88 1,512.67 1,490.88 1,512.01 10,724.9M
2025-08-12 1,474.62 1,492.39 1,468.80 1,491.14 9,930.6M
2025-08-11 1,448.36 1,475.56 1,448.36 1,474.02 9,695.9M
2025-08-08 1,449.57 1,450.95 1,438.73 1,445.63 8,915.0M
2025-08-07 1,456.80 1,461.92 1,448.76 1,454.87 9,038.9M
2025-08-06 1,439.73 1,454.94 1,437.46 1,454.94 8,839.7M
2025-08-05 1,433.38 1,440.62 1,431.37 1,440.62 8,691.9M
2025-08-04 1,403.41 1,430.53 1,401.53 1,430.53 8,281.4M
2025-08-01 1,409.16 1,420.32 1,400.78 1,409.69 8,212.7M
2025-07-31 1,412.85 1,427.51 1,404.56 1,408.89 9,453.8M
2025-07-30 1,425.99 1,428.80 1,402.33 1,415.10 9,273.5M
2025-07-29 1,415.40 1,431.06 1,411.53 1,431.06 9,387.8M
2025-07-28 1,409.59 1,417.06 1,404.46 1,416.06 9,040.4M
2025-07-25 1,390.80 1,410.03 1,387.60 1,407.01 9,240.5M
2025-07-24 1,372.68 1,390.02 1,372.68 1,390.02 9,416.8M
2025-07-23 1,371.97 1,383.23 1,366.20 1,373.64 9,999.0M
2025-07-22 1,371.88 1,381.52 1,369.65 1,375.22 9,911.1M
2025-07-21 1,363.13 1,373.37 1,362.08 1,373.23 9,597.1M
2025-07-18 1,362.53 1,365.45 1,355.36 1,362.71 8,547.3M
2025-07-17 1,341.03 1,360.34 1,338.15 1,360.34 8,709.1M
2025-07-16 1,332.77 1,346.07 1,330.65 1,341.89 8,367.4M
2025-07-15 1,335.12 1,339.74 1,319.62 1,332.97 9,329.8M
2025-07-14 1,333.22 1,340.33 1,330.02 1,338.26 8,668.0M
2025-07-11 1,320.15 1,338.26 1,315.41 1,333.73 10,056.5M
2025-07-10 1,319.07 1,323.77 1,313.44 1,319.59 8,946.0M
2025-07-09 1,326.78 1,329.82 1,317.94 1,321.00 9,342.3M
2025-07-08 1,310.49 1,325.71 1,309.41 1,325.48 8,904.0M
2025-07-07 1,306.53 1,313.27 1,305.78 1,309.99 8,225.4M
2025-07-04 1,315.78 1,323.74 1,302.13 1,308.22 9,719.4M
2025-07-03 1,308.70 1,317.55 1,306.95 1,316.93 8,384.0M
2025-07-02 1,322.83 1,322.83 1,304.11 1,309.29 9,135.2M
2025-07-01 1,324.11 1,326.94 1,313.47 1,325.96 9,267.4M
2025-06-30 1,305.53 1,323.74 1,305.53 1,323.68 9,483.7M
2025-06-27 1,303.83 1,309.99 1,297.18 1,302.59 9,778.3M
2025-06-26 1,306.52 1,312.32 1,298.22 1,298.90 10,084.8M
2025-06-25 1,290.00 1,305.79 1,288.01 1,305.65 10,106.6M
2025-06-24 1,261.59 1,286.32 1,261.56 1,286.32 9,040.9M
2025-06-23 1,235.96 1,260.53 1,235.96 1,259.42 7,088.7M
2025-06-20 1,250.99 1,257.82 1,242.03 1,242.46 6,695.3M
2025-06-19 1,264.64 1,271.51 1,248.26 1,251.73 7,802.6M
2025-06-18 1,261.17 1,267.11 1,253.87 1,266.26 7,023.3M
2025-06-17 1,274.54 1,276.58 1,258.92 1,263.71 7,266.6M
2025-06-16 1,262.22 1,276.68 1,262.22 1,272.95 7,240.2M
2025-06-13 1,279.16 1,281.91 1,260.69 1,266.32 8,945.3M
2025-06-12 1,281.59 1,288.16 1,277.62 1,285.64 8,045.2M
2025-06-11 1,281.37 1,291.77 1,281.37 1,284.89 8,178.9M
2025-06-10 1,296.11 1,296.17 1,268.12 1,280.61 9,401.6M
2025-06-09 1,284.61 1,297.93 1,283.59 1,296.20 8,359.3M
2025-06-06 1,283.09 1,285.24 1,278.38 1,283.83 7,784.3M
2025-06-05 1,275.17 1,286.35 1,268.96 1,284.87 8,438.1M
2025-06-04 1,263.92 1,275.09 1,263.92 1,275.09 8,031.4M
2025-06-03 1,248.88 1,265.53 1,248.75 1,262.94 7,751.0M
2025-05-30 1,267.26 1,267.40 1,250.97 1,253.45 8,267.0M
2025-05-29 1,251.62 1,272.17 1,251.62 1,272.17 8,542.9M
2025-05-28 1,255.82 1,259.67 1,249.70 1,252.03 7,329.6M
2025-05-27 1,259.94 1,260.57 1,250.59 1,255.05 7,209.4M
2025-05-26 1,253.36 1,261.88 1,250.25 1,260.80 6,842.9M
2025-05-23 1,262.08 1,272.84 1,252.24 1,252.24 8,070.7M
2025-05-22 1,271.13 1,282.60 1,262.82 1,264.12 7,885.5M
2025-05-21 1,279.94 1,280.23 1,271.10 1,274.78 7,927.9M
2025-05-20 1,272.30 1,284.01 1,268.67 1,281.39 8,004.2M
2025-05-19 1,266.13 1,273.06 1,254.75 1,271.59 7,906.2M
2025-05-16 1,254.99 1,269.70 1,254.35 1,264.19 7,248.3M
2025-05-15 1,273.14 1,273.14 1,258.04 1,259.05 7,876.6M
2025-05-14 1,275.99 1,283.75 1,266.66 1,275.13 8,394.4M
2025-05-13 1,289.08 1,289.59 1,273.76 1,275.03 7,985.4M
2025-05-12 1,271.80 1,278.56 1,266.57 1,278.56 7,952.7M
2025-05-09 1,281.95 1,281.95 1,260.56 1,265.24 7,973.9M
2025-05-08 1,275.50 1,287.96 1,273.91 1,286.05 8,516.8M
2025-05-07 1,290.16 1,294.37 1,268.86 1,280.52 9,729.8M
2025-05-06 1,252.98 1,274.40 1,252.98 1,274.40 8,632.3M
2025-04-30 1,231.08 1,249.76 1,231.08 1,246.02 7,809.0M
2025-04-29 1,219.48 1,234.52 1,216.72 1,231.73 7,131.1M
2025-04-28 1,228.57 1,230.14 1,217.78 1,223.09 7,094.8M
2025-04-25 1,227.25 1,237.96 1,218.80 1,229.78 7,543.5M
2025-04-24 1,237.24 1,239.49 1,222.11 1,228.60 7,866.8M
2025-04-23 1,236.81 1,245.29 1,233.53 1,239.59 8,472.6M
2025-04-22 1,232.88 1,239.48 1,226.91 1,234.31 7,610.9M
2025-04-21 1,210.36 1,233.74 1,206.58 1,233.74 7,013.9M
2025-04-18 1,214.09 1,218.25 1,202.87 1,210.05 6,837.0M
2025-04-17 1,200.25 1,227.18 1,199.87 1,217.52 7,340.1M
2025-04-16 1,220.59 1,222.02 1,189.76 1,206.97 7,693.7M
2025-04-15 1,222.22 1,225.25 1,209.08 1,218.94 7,482.5M
2025-04-14 1,219.90 1,233.71 1,215.73 1,222.40 7,976.1M
2025-04-11 1,177.88 1,220.11 1,176.82 1,208.17 8,650.3M
2025-04-10 1,179.44 1,199.92 1,177.33 1,183.75 9,795.2M
2025-04-09 1,099.19 1,162.49 1,061.25 1,155.55 10,999.5M
2025-04-08 1,120.24 1,146.95 1,100.41 1,121.68 10,370.5M
2025-04-07 1,180.49 1,198.54 1,105.11 1,127.10 8,545.0M
2025-04-03 1,257.77 1,278.59 1,250.52 1,259.10 7,129.1M
2025-04-02 1,267.56 1,281.60 1,267.56 1,272.17 6,449.2M
2025-04-01 1,262.20 1,280.78 1,262.20 1,269.62 7,185.6M
2025-03-31 1,259.72 1,265.73 1,242.09 1,258.10 6,929.7M
2025-03-28 1,279.70 1,287.06 1,265.25 1,265.39 6,826.7M
2025-03-27 1,275.35 1,296.63 1,264.89 1,281.31 6,868.7M
2025-03-26 1,266.66 1,284.16 1,266.66 1,277.73 6,744.4M
2025-03-25 1,280.74 1,283.43 1,263.88 1,269.21 6,713.5M
2025-03-24 1,292.25 1,297.15 1,258.52 1,281.42 8,520.6M
2025-03-21 1,319.24 1,319.26 1,287.66 1,293.17 8,112.6M
2025-03-20 1,324.86 1,334.62 1,319.87 1,322.63 8,047.2M
2025-03-19 1,333.87 1,336.69 1,322.29 1,326.93 7,832.1M
2025-03-18 1,334.29 1,344.81 1,330.95 1,337.79 7,889.4M
2025-03-17 1,330.56 1,332.40 1,322.15 1,330.81 8,419.8M
2025-03-14 1,303.98 1,327.07 1,298.68 1,327.07 9,600.7M
2025-03-13 1,329.03 1,331.24 1,294.43 1,304.54 8,824.2M
2025-03-12 1,335.85 1,342.63 1,329.88 1,329.98 8,760.4M
2025-03-11 1,307.90 1,330.05 1,307.33 1,330.05 7,448.9M
2025-03-10 1,319.64 1,327.81 1,311.69 1,325.96 7,694.9M
2025-03-07 1,325.18 1,333.28 1,311.70 1,319.74 8,811.6M
2025-03-06 1,306.61 1,334.16 1,306.61 1,330.04 9,467.2M
2025-03-05 1,289.54 1,298.50 1,281.91 1,297.03 7,864.5M
2025-03-04 1,261.95 1,291.60 1,261.31 1,290.76 7,248.6M
2025-03-03 1,278.28 1,295.77 1,264.83 1,272.03 8,236.9M
2025-02-28 1,321.46 1,323.51 1,275.39 1,276.53 9,400.4M
2025-02-27 1,332.67 1,341.71 1,306.26 1,330.87 10,007.9M
2025-02-26 1,314.94 1,335.55 1,308.40 1,333.31 9,129.5M
2025-02-25 1,295.76 1,327.34 1,293.02 1,312.39 8,494.3M
2025-02-24 1,310.86 1,325.21 1,301.10 1,314.06 9,299.2M
2025-02-21 1,279.10 1,313.52 1,273.37 1,311.91 9,792.5M
2025-02-20 1,269.86 1,279.35 1,263.98 1,276.37 8,734.7M
2025-02-19 1,236.50 1,269.70 1,236.50 1,269.69 8,039.5M
2025-02-18 1,265.38 1,268.74 1,233.93 1,238.38 8,842.3M
2025-02-17 1,258.59 1,267.89 1,255.83 1,267.26 8,935.0M
2025-02-14 1,247.78 1,255.86 1,243.34 1,252.87 7,997.7M
2025-02-13 1,273.75 1,273.87 1,251.04 1,251.22 8,770.3M
2025-02-12 1,252.85 1,274.01 1,251.48 1,274.01 8,569.8M
2025-02-11 1,260.79 1,264.94 1,245.99 1,256.14 8,553.3M
2025-02-10 1,243.96 1,262.28 1,238.92 1,262.09 8,888.5M
2025-02-07 1,226.91 1,255.51 1,222.44 1,239.92 9,767.0M
2025-02-06 1,188.64 1,227.09 1,186.97 1,227.00 7,712.4M
2025-02-05 1,195.75 1,200.72 1,185.59 1,192.14 6,518.3M
2025-01-27 1,200.11 1,203.12 1,179.47 1,179.47 6,066.7M
2025-01-24 1,182.33 1,201.47 1,182.33 1,201.04 6,709.7M
2025-01-23 1,205.30 1,216.87 1,184.54 1,184.54 7,715.8M
2025-01-22 1,198.14 1,200.39 1,187.74 1,193.25 6,543.6M
2025-01-21 1,201.86 1,204.68 1,188.79 1,204.50 7,086.0M
2025-01-20 1,194.30 1,205.51 1,187.89 1,196.21 7,118.0M
2025-01-17 1,169.50 1,198.92 1,165.71 1,188.44 6,809.0M
2025-01-16 1,188.61 1,203.02 1,166.81 1,174.85 7,379.6M
2025-01-15 1,182.76 1,192.23 1,175.92 1,182.23 6,881.9M
2025-01-14 1,144.47 1,186.85 1,141.99 1,186.18 7,835.4M
2025-01-13 1,122.43 1,145.91 1,114.90 1,139.61 6,047.1M
2025-01-10 1,155.89 1,172.57 1,136.75 1,136.75 7,019.4M
2025-01-09 1,147.42 1,165.09 1,146.84 1,156.83 6,475.3M
2025-01-08 1,144.34 1,163.27 1,118.53 1,153.18 7,696.8M
2025-01-07 1,123.28 1,152.60 1,122.24 1,152.55 6,670.1M
2025-01-06 1,125.74 1,137.73 1,113.41 1,124.12 6,892.0M
2025-01-03 1,165.82 1,168.81 1,125.62 1,127.50 8,206.2M
2025-01-02 1,188.58 1,197.58 1,153.56 1,164.80 8,489.5M