SSE State-owned Enterprises Dividend (SSESOEDI)

SSESOEDI
🏛️ China →
1,498.79
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:28 1,508.54 1,508.54 1,508.54 1,508.54 9,556.7K
09:29 1,508.54 1,508.54 1,508.54 1,508.54 0.0K
09:30 1,508.54 1,509.15 1,504.18 1,504.18 35,671.6K
09:31 1,503.48 1,503.48 1,500.19 1,500.54 49,473.4K
09:32 1,500.59 1,501.01 1,500.10 1,500.61 31,491.7K
09:33 1,500.28 1,500.28 1,498.11 1,498.11 57,356.6K
09:34 1,497.98 1,500.23 1,497.98 1,498.88 29,567.1K
09:35 1,498.74 1,498.74 1,496.61 1,496.89 43,850.7K
09:36 1,496.99 1,497.56 1,495.79 1,497.56 38,460.4K
09:37 1,497.69 1,497.69 1,496.91 1,497.19 34,637.8K
09:38 1,497.16 1,497.46 1,496.27 1,497.14 19,229.1K
09:39 1,497.33 1,498.90 1,496.69 1,498.90 38,893.4K
09:40 1,499.09 1,499.20 1,498.08 1,498.45 14,643.7K
09:41 1,498.16 1,498.62 1,497.58 1,498.07 29,602.9K
09:42 1,497.92 1,499.95 1,497.92 1,499.95 32,030.1K
09:43 1,499.84 1,501.99 1,499.69 1,501.22 25,221.4K
09:44 1,501.70 1,501.85 1,498.95 1,498.95 21,766.7K
09:45 1,498.95 1,499.17 1,498.38 1,499.01 12,285.1K
09:46 1,499.10 1,502.70 1,498.54 1,502.41 28,093.3K
09:47 1,502.21 1,504.07 1,502.21 1,503.41 14,760.4K
09:48 1,503.84 1,504.37 1,503.08 1,503.11 9,079.7K
09:49 1,503.15 1,505.07 1,503.15 1,504.80 16,113.7K
09:50 1,505.09 1,506.23 1,504.75 1,505.95 15,434.7K
09:51 1,506.09 1,506.56 1,505.16 1,505.63 17,424.5K
09:52 1,505.56 1,506.41 1,505.51 1,505.68 15,369.2K
09:53 1,505.60 1,505.60 1,503.01 1,503.22 14,120.0K
09:54 1,503.18 1,503.56 1,500.68 1,500.80 14,051.9K
09:55 1,501.13 1,501.38 1,500.37 1,500.37 7,073.0K
09:56 1,500.17 1,500.73 1,499.65 1,499.94 11,419.7K
09:57 1,500.07 1,502.55 1,499.75 1,501.78 16,094.7K
09:58 1,501.86 1,502.09 1,500.27 1,500.27 5,474.3K
09:59 1,500.59 1,500.93 1,500.39 1,500.47 6,545.9K
10:00 1,500.01 1,500.71 1,499.90 1,500.56 5,573.8K
10:01 1,500.74 1,500.74 1,498.92 1,498.92 10,728.4K
10:02 1,498.75 1,499.16 1,498.47 1,498.52 7,134.7K
10:03 1,498.82 1,499.59 1,498.59 1,498.59 10,662.7K
10:04 1,498.73 1,499.46 1,498.40 1,498.49 6,233.7K
10:05 1,498.39 1,498.99 1,497.71 1,497.85 9,226.2K
10:06 1,497.86 1,498.27 1,497.55 1,498.06 10,950.4K
10:07 1,497.34 1,498.27 1,497.22 1,498.25 16,811.2K
10:08 1,498.06 1,498.06 1,497.40 1,497.97 14,889.9K
10:09 1,497.68 1,498.48 1,497.61 1,498.48 8,945.8K
10:10 1,498.42 1,498.95 1,498.04 1,498.25 12,950.7K
10:11 1,498.34 1,498.65 1,497.81 1,498.30 10,406.5K
10:12 1,498.64 1,498.64 1,497.38 1,497.70 5,819.2K
10:13 1,497.87 1,498.39 1,497.43 1,497.76 10,464.8K
10:14 1,498.04 1,498.21 1,497.29 1,497.80 15,150.4K
10:15 1,497.80 1,497.80 1,496.86 1,497.42 11,387.0K
10:16 1,497.07 1,498.17 1,497.07 1,498.14 6,899.3K
10:17 1,498.28 1,498.53 1,497.50 1,497.70 8,031.3K
10:18 1,497.74 1,498.50 1,497.57 1,497.66 12,525.4K
10:19 1,497.83 1,498.20 1,497.20 1,497.89 20,686.5K
10:20 1,498.09 1,498.17 1,496.90 1,497.19 9,675.0K
10:21 1,497.06 1,497.52 1,496.66 1,497.13 9,012.9K
10:22 1,497.13 1,497.22 1,496.17 1,496.54 16,035.3K
10:23 1,496.77 1,497.31 1,496.30 1,496.38 14,197.0K
10:24 1,496.43 1,497.04 1,496.17 1,496.71 9,078.7K
10:25 1,496.64 1,496.91 1,496.42 1,496.87 6,235.3K
10:26 1,496.76 1,496.76 1,495.81 1,496.08 16,682.6K
10:27 1,496.11 1,497.33 1,495.79 1,497.01 9,570.5K
10:28 1,497.01 1,497.53 1,496.61 1,497.50 8,418.1K
10:29 1,497.69 1,497.87 1,497.17 1,497.33 11,865.4K
10:30 1,497.64 1,498.32 1,497.63 1,497.92 9,507.9K
10:31 1,498.10 1,498.21 1,497.48 1,497.54 8,806.6K
10:32 1,497.65 1,498.12 1,497.49 1,497.49 5,416.0K
10:33 1,497.14 1,498.48 1,497.14 1,497.26 5,502.7K
10:34 1,497.27 1,497.74 1,497.05 1,497.38 5,926.9K
10:35 1,497.42 1,498.09 1,497.42 1,497.95 5,809.1K
10:36 1,497.79 1,498.59 1,497.79 1,498.43 8,871.6K
10:37 1,498.37 1,499.19 1,498.05 1,498.56 9,665.5K
10:38 1,498.51 1,499.16 1,498.51 1,499.16 5,607.8K
10:39 1,499.04 1,499.21 1,498.31 1,498.48 7,786.9K
10:40 1,498.08 1,498.49 1,497.78 1,498.12 6,591.4K
10:41 1,498.11 1,498.56 1,497.86 1,497.86 6,566.4K
10:42 1,497.79 1,498.73 1,497.79 1,497.92 5,311.7K
10:43 1,498.04 1,498.26 1,497.73 1,497.73 4,063.5K
10:44 1,498.02 1,498.72 1,497.82 1,498.58 8,463.3K
10:45 1,498.36 1,498.71 1,497.99 1,498.14 5,716.2K
10:46 1,498.33 1,498.87 1,498.17 1,498.38 6,063.2K
10:47 1,498.63 1,499.93 1,498.03 1,499.93 5,463.6K
10:48 1,499.90 1,500.19 1,499.44 1,499.95 4,334.0K
10:49 1,500.16 1,500.56 1,499.59 1,499.80 4,612.6K
10:50 1,500.05 1,500.39 1,499.81 1,499.86 4,078.2K
10:51 1,499.94 1,500.64 1,499.73 1,500.62 5,661.3K
10:52 1,500.65 1,501.27 1,500.37 1,500.55 11,897.4K
10:53 1,500.42 1,500.67 1,500.15 1,500.16 7,788.9K
10:54 1,500.30 1,500.43 1,499.74 1,500.19 16,774.3K
10:55 1,500.10 1,500.61 1,499.93 1,500.17 5,378.3K
10:56 1,499.87 1,500.49 1,499.75 1,499.93 7,123.8K
10:57 1,499.81 1,500.26 1,499.40 1,500.17 5,603.8K
10:58 1,499.88 1,500.78 1,499.67 1,500.67 6,656.9K
10:59 1,500.56 1,501.27 1,500.31 1,500.31 9,125.2K
11:00 1,500.57 1,501.21 1,500.53 1,500.61 4,721.3K
11:01 1,500.89 1,501.37 1,500.69 1,501.07 5,216.0K
11:02 1,501.03 1,501.44 1,500.75 1,500.89 4,362.2K
11:03 1,501.03 1,501.34 1,500.75 1,500.76 3,891.4K
11:04 1,500.65 1,500.98 1,500.27 1,500.32 5,102.0K
11:05 1,500.32 1,500.61 1,499.68 1,500.27 5,924.0K
11:06 1,500.28 1,500.66 1,499.90 1,500.15 4,903.6K
11:07 1,499.94 1,500.61 1,499.92 1,499.92 5,607.6K
11:08 1,499.83 1,500.09 1,499.50 1,499.76 4,938.5K
11:09 1,499.69 1,500.08 1,499.69 1,499.85 4,798.5K
11:10 1,499.72 1,500.16 1,499.36 1,500.04 9,080.1K
11:11 1,499.83 1,500.07 1,499.26 1,499.92 6,935.8K
11:12 1,500.29 1,501.16 1,499.80 1,501.10 30,081.5K
11:13 1,501.22 1,501.23 1,500.46 1,500.46 3,055.5K
11:14 1,500.87 1,500.87 1,500.20 1,500.57 6,575.1K
11:15 1,500.45 1,500.61 1,500.14 1,500.53 4,650.1K
11:16 1,500.10 1,500.35 1,499.50 1,499.64 7,137.4K
11:17 1,500.03 1,500.03 1,499.41 1,499.80 3,390.5K
11:18 1,499.60 1,500.07 1,499.07 1,499.59 3,103.8K
11:19 1,499.64 1,499.84 1,499.09 1,499.09 2,636.1K
11:20 1,498.95 1,499.54 1,498.83 1,499.35 4,296.4K
11:21 1,499.05 1,499.29 1,498.44 1,498.77 4,200.9K
11:22 1,498.84 1,499.95 1,498.84 1,499.41 3,902.4K
11:23 1,499.49 1,499.80 1,499.21 1,499.76 2,277.0K
11:24 1,499.58 1,500.02 1,499.34 1,499.59 2,113.4K
11:25 1,499.55 1,499.69 1,499.06 1,499.07 3,251.9K
11:26 1,498.78 1,499.49 1,498.68 1,499.13 3,927.1K
11:27 1,498.80 1,499.38 1,498.57 1,499.35 3,471.0K
11:28 1,499.27 1,499.51 1,498.75 1,499.13 3,653.6K
11:29 1,499.01 1,499.26 1,498.24 1,498.47 5,140.0K
11:30 1,498.56 1,498.56 1,498.34 1,498.34 140.2K
11:31 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
11:32 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
11:33 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
11:34 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
11:35 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
11:36 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
11:37 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
11:38 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
11:39 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
11:40 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
11:41 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
11:42 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
11:43 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
11:44 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
11:45 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
11:46 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
11:47 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
11:48 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
11:49 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
11:50 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
11:51 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
11:52 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
11:53 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
11:54 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
11:55 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
11:56 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
11:57 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
11:58 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
11:59 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:00 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:01 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:02 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:03 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:04 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:05 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:06 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:07 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:08 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:09 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:10 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:11 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:12 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:13 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:14 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:15 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:16 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:17 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:18 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:19 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:20 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:21 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:22 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:23 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:24 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:25 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:26 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:27 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:28 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:29 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:30 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:31 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:32 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:33 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:34 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:35 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:36 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:37 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:38 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:39 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:40 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:41 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:42 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:43 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:44 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:45 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:46 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:47 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:48 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:49 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:50 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:51 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:52 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:53 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:54 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:55 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:56 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:57 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:58 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
12:59 1,498.34 1,498.34 1,498.34 1,498.34 0.0K
13:00 1,498.34 1,499.09 1,497.02 1,497.02 25,332.0K
13:01 1,497.06 1,497.41 1,496.88 1,497.20 7,063.6K
13:02 1,497.16 1,497.56 1,496.74 1,496.85 8,252.3K
13:03 1,497.01 1,498.13 1,496.46 1,498.03 12,603.9K
13:04 1,498.13 1,498.54 1,497.49 1,497.49 3,210.4K
13:05 1,497.63 1,498.55 1,497.63 1,498.29 5,146.5K
13:06 1,498.31 1,498.49 1,497.60 1,497.75 6,413.8K
13:07 1,497.52 1,498.27 1,497.52 1,498.06 3,884.6K
13:08 1,497.75 1,498.22 1,497.35 1,498.19 4,818.0K
13:09 1,498.04 1,498.34 1,497.28 1,497.28 5,297.8K
13:10 1,497.59 1,497.74 1,496.80 1,497.56 7,162.3K
13:11 1,497.39 1,498.04 1,496.96 1,496.96 5,886.0K
13:12 1,497.27 1,497.27 1,496.25 1,496.37 4,666.5K
13:13 1,496.21 1,496.99 1,496.15 1,496.72 9,702.5K
13:14 1,496.46 1,497.02 1,495.96 1,496.37 6,858.4K
13:15 1,496.34 1,497.04 1,496.01 1,496.43 5,107.9K
13:16 1,496.55 1,496.98 1,496.09 1,496.72 13,389.0K
13:17 1,497.00 1,497.00 1,495.66 1,495.90 5,674.4K
13:18 1,495.85 1,496.57 1,495.63 1,496.33 5,345.0K
13:19 1,496.20 1,496.95 1,496.20 1,496.50 5,556.2K
13:20 1,496.76 1,497.41 1,496.42 1,497.29 11,841.1K
13:21 1,496.96 1,497.22 1,496.66 1,496.96 9,005.2K
13:22 1,496.84 1,497.02 1,496.30 1,496.51 8,186.0K
13:23 1,496.54 1,497.14 1,496.46 1,496.71 9,774.9K
13:24 1,496.55 1,497.02 1,496.30 1,496.72 3,841.3K
13:25 1,496.68 1,497.08 1,496.35 1,496.46 6,399.3K
13:26 1,496.56 1,496.87 1,496.41 1,496.46 5,400.3K
13:27 1,496.26 1,497.38 1,495.96 1,497.14 15,619.0K
13:28 1,496.72 1,497.20 1,496.38 1,496.56 6,309.5K
13:29 1,496.62 1,496.63 1,495.96 1,496.15 7,717.6K
13:30 1,496.04 1,496.96 1,496.03 1,496.48 8,717.5K
13:31 1,497.01 1,497.91 1,496.82 1,497.57 7,649.6K
13:32 1,497.56 1,497.71 1,496.01 1,496.01 16,840.3K
13:33 1,495.93 1,495.96 1,495.10 1,495.55 17,308.3K
13:34 1,495.21 1,496.88 1,494.91 1,496.83 13,434.0K
13:35 1,496.69 1,497.89 1,496.25 1,497.64 14,323.6K
13:36 1,497.75 1,498.04 1,497.08 1,497.35 7,545.4K
13:37 1,497.17 1,497.72 1,496.82 1,497.32 7,603.5K
13:38 1,497.11 1,498.00 1,497.06 1,497.09 5,226.0K
13:39 1,497.18 1,497.92 1,497.18 1,497.90 4,704.2K
13:40 1,497.81 1,498.20 1,497.48 1,497.53 7,078.2K
13:41 1,497.53 1,498.40 1,497.53 1,498.40 6,630.4K
13:42 1,498.21 1,498.57 1,497.97 1,498.57 6,077.6K
13:43 1,498.80 1,499.29 1,498.55 1,498.88 13,508.5K
13:44 1,499.02 1,499.37 1,498.35 1,499.02 4,161.0K
13:45 1,499.18 1,499.18 1,498.29 1,498.67 7,368.9K
13:46 1,498.49 1,499.25 1,498.31 1,498.79 3,188.1K
13:47 1,498.69 1,499.20 1,498.52 1,498.61 3,131.8K
13:48 1,498.39 1,499.62 1,498.39 1,499.27 5,388.6K
13:49 1,498.99 1,498.99 1,498.29 1,498.80 4,619.2K
13:50 1,498.93 1,499.29 1,498.40 1,498.90 3,433.1K
13:51 1,498.94 1,499.28 1,498.40 1,499.28 5,966.6K
13:52 1,499.15 1,499.38 1,498.57 1,499.22 4,082.0K
13:53 1,498.83 1,499.86 1,498.83 1,499.40 5,084.8K
13:54 1,499.16 1,499.16 1,498.23 1,498.52 5,752.0K
13:55 1,498.51 1,499.13 1,498.24 1,498.62 4,150.1K
13:56 1,498.71 1,499.34 1,498.68 1,498.84 6,956.7K
13:57 1,498.82 1,499.15 1,498.48 1,498.75 3,163.0K
13:58 1,498.51 1,499.10 1,498.35 1,498.57 4,384.1K
13:59 1,498.54 1,499.00 1,498.46 1,498.94 3,560.6K
14:00 1,499.10 1,499.93 1,499.10 1,499.57 10,344.4K
14:01 1,499.60 1,499.81 1,498.65 1,499.43 2,944.1K
14:02 1,499.29 1,499.84 1,498.81 1,498.81 6,388.6K
14:03 1,498.88 1,500.15 1,498.88 1,499.98 8,724.3K
14:04 1,500.10 1,500.10 1,499.14 1,499.36 5,023.4K
14:05 1,499.72 1,500.27 1,499.44 1,500.05 4,506.9K
14:06 1,499.79 1,499.88 1,499.10 1,499.21 4,655.4K
14:07 1,499.18 1,499.78 1,498.65 1,499.33 5,055.2K
14:08 1,499.20 1,499.44 1,498.52 1,498.68 3,821.4K
14:09 1,498.68 1,499.34 1,498.44 1,499.25 5,576.4K
14:10 1,498.79 1,499.36 1,498.79 1,498.95 2,544.5K
14:11 1,498.77 1,499.15 1,498.28 1,498.52 3,846.5K
14:12 1,498.65 1,499.79 1,498.65 1,499.44 10,901.7K
14:13 1,499.09 1,500.16 1,499.09 1,499.73 5,823.3K
14:14 1,499.80 1,500.29 1,499.35 1,499.56 4,037.4K
14:15 1,499.56 1,500.11 1,499.38 1,499.78 7,066.0K
14:16 1,499.77 1,500.28 1,499.62 1,499.71 14,359.0K
14:17 1,499.65 1,500.00 1,499.07 1,499.34 6,773.5K
14:18 1,499.88 1,499.93 1,498.98 1,499.22 7,498.6K
14:19 1,499.30 1,499.71 1,499.02 1,499.26 6,308.4K
14:20 1,499.55 1,499.55 1,498.68 1,498.68 5,516.7K
14:21 1,498.59 1,499.20 1,498.47 1,498.75 4,923.5K
14:22 1,498.80 1,499.14 1,498.40 1,498.40 5,008.8K
14:23 1,499.14 1,499.32 1,498.46 1,499.05 5,349.4K
14:24 1,498.73 1,499.16 1,498.53 1,498.99 4,847.1K
14:25 1,498.84 1,499.47 1,498.84 1,498.94 4,157.3K
14:26 1,499.21 1,499.97 1,499.05 1,499.40 6,437.3K
14:27 1,499.45 1,499.87 1,499.06 1,499.12 4,418.6K
14:28 1,499.21 1,499.64 1,498.90 1,498.95 5,472.2K
14:29 1,499.39 1,499.70 1,498.96 1,499.01 6,368.4K
14:30 1,499.54 1,500.75 1,499.40 1,500.60 7,762.4K
14:31 1,500.38 1,500.38 1,499.70 1,499.91 5,894.4K
14:32 1,500.02 1,500.26 1,499.01 1,499.54 6,766.7K
14:33 1,499.38 1,500.03 1,499.17 1,499.17 5,206.8K
14:34 1,499.27 1,500.75 1,499.27 1,500.13 10,735.6K
14:35 1,500.11 1,500.68 1,500.05 1,500.17 5,065.5K
14:36 1,500.33 1,500.62 1,499.81 1,500.26 4,300.9K
14:37 1,499.96 1,500.24 1,499.26 1,499.96 5,188.3K
14:38 1,500.25 1,500.42 1,499.51 1,500.41 4,940.3K
14:39 1,500.52 1,501.26 1,500.22 1,500.39 9,541.9K
14:40 1,500.60 1,501.33 1,500.60 1,500.89 8,105.1K
14:41 1,501.00 1,501.42 1,500.40 1,500.63 6,698.0K
14:42 1,500.71 1,501.20 1,500.41 1,500.70 5,325.3K
14:43 1,500.71 1,501.77 1,500.71 1,501.72 7,633.1K
14:44 1,501.74 1,502.87 1,501.47 1,502.80 21,084.0K
14:45 1,502.68 1,503.12 1,502.28 1,502.30 10,986.8K
14:46 1,502.76 1,502.87 1,501.81 1,502.11 7,139.6K
14:47 1,502.27 1,502.99 1,501.91 1,502.49 8,940.0K
14:48 1,503.20 1,503.49 1,502.51 1,502.94 9,053.5K
14:49 1,502.93 1,502.93 1,502.02 1,502.19 7,432.6K
14:50 1,502.36 1,502.36 1,500.92 1,500.92 11,890.5K
14:51 1,501.34 1,502.01 1,500.95 1,501.19 8,397.0K
14:52 1,501.27 1,502.06 1,501.27 1,501.67 9,913.3K
14:53 1,501.92 1,502.32 1,501.57 1,501.57 11,787.7K
14:54 1,501.81 1,502.18 1,501.67 1,501.67 13,633.9K
14:55 1,502.04 1,502.04 1,501.31 1,501.52 10,091.6K
14:56 1,501.61 1,502.10 1,501.44 1,501.71 11,966.6K
14:57 1,501.71 1,501.74 1,501.55 1,501.74 337.3K
14:58 1,501.74 1,501.74 1,501.74 1,501.74 0.0K
14:59 1,501.74 1,501.74 1,500.27 1,500.27 35,181.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 1,498.29 1,505.60 1,486.21 1,498.79 2,962.3M
2025-09-26 1,499.83 1,506.70 1,494.15 1,501.53 2,350.8M
2025-09-25 1,508.54 1,509.15 1,494.91 1,500.27 2,309.9M
2025-09-24 1,506.89 1,516.95 1,501.20 1,511.00 2,789.1M
2025-09-23 1,497.63 1,513.44 1,491.34 1,512.24 3,755.9M
2025-09-22 1,512.26 1,515.18 1,497.46 1,500.90 2,338.9M
2025-09-19 1,498.39 1,513.83 1,494.28 1,511.99 3,045.2M
2025-09-18 1,526.82 1,526.95 1,493.99 1,498.53 3,436.1M
2025-09-17 1,515.82 1,532.00 1,514.29 1,528.31 2,723.1M
2025-09-16 1,525.89 1,532.35 1,516.20 1,519.10 3,148.8M
2025-09-15 1,522.89 1,525.30 1,513.23 1,521.00 2,690.8M
2025-09-12 1,528.43 1,533.80 1,522.00 1,524.33 2,877.3M
2025-09-11 1,524.84 1,530.47 1,517.39 1,530.16 2,934.1M
2025-09-10 1,531.39 1,531.78 1,524.14 1,525.88 2,177.9M
2025-09-09 1,528.65 1,534.61 1,525.10 1,532.52 2,199.5M
2025-09-08 1,521.93 1,530.60 1,518.71 1,528.87 2,854.2M
2025-09-05 1,527.33 1,527.98 1,515.35 1,526.36 2,949.1M
2025-09-04 1,520.43 1,532.20 1,505.65 1,529.75 4,453.7M
2025-09-03 1,540.62 1,540.62 1,519.41 1,523.99 2,758.7M
2025-09-02 1,528.00 1,539.62 1,524.61 1,539.34 3,960.3M
2025-09-01 1,534.35 1,542.99 1,525.67 1,528.13 4,061.7M
2025-08-29 1,544.64 1,558.91 1,534.79 1,534.79 4,292.7M
2025-08-28 1,544.86 1,553.28 1,534.14 1,549.26 3,095.5M
2025-08-27 1,577.87 1,577.87 1,548.54 1,548.58 3,382.9M
2025-08-26 1,588.80 1,588.80 1,580.46 1,580.66 2,459.2M
2025-08-25 1,575.87 1,589.42 1,572.33 1,589.38 3,346.6M
2025-08-22 1,578.27 1,578.27 1,563.20 1,574.72 2,827.3M
2025-08-21 1,569.12 1,581.04 1,565.15 1,579.05 2,778.2M
2025-08-20 1,556.25 1,569.89 1,552.84 1,568.66 2,928.4M
2025-08-19 1,557.32 1,560.95 1,553.61 1,556.95 2,614.7M
2025-08-18 1,569.99 1,570.48 1,555.42 1,557.69 3,126.9M
2025-08-15 1,562.92 1,565.13 1,554.74 1,562.09 3,715.3M
2025-08-14 1,572.88 1,579.02 1,563.77 1,563.77 2,406.2M
2025-08-13 1,586.08 1,586.57 1,572.65 1,573.56 2,813.6M
2025-08-12 1,580.89 1,595.47 1,580.89 1,586.73 2,319.8M
2025-08-11 1,590.75 1,592.68 1,576.17 1,577.01 2,321.4M
2025-08-08 1,589.93 1,596.13 1,584.93 1,589.68 1,892.9M
2025-08-07 1,584.49 1,593.07 1,578.67 1,590.01 2,303.0M
2025-08-06 1,576.30 1,588.27 1,575.52 1,586.83 2,286.9M
2025-08-05 1,557.74 1,576.87 1,555.70 1,576.49 2,444.4M
2025-08-04 1,545.72 1,560.12 1,545.72 1,559.44 2,630.7M
2025-08-01 1,555.44 1,564.43 1,549.53 1,552.34 2,820.5M
2025-07-31 1,577.73 1,579.49 1,550.34 1,556.31 3,196.4M
2025-07-30 1,583.15 1,598.99 1,580.05 1,584.74 2,879.0M
2025-07-29 1,578.51 1,582.22 1,569.31 1,578.37 2,412.2M
2025-07-28 1,589.91 1,596.03 1,578.35 1,579.36 2,542.0M
2025-07-25 1,611.45 1,623.00 1,599.39 1,601.77 2,729.6M
2025-07-24 1,603.55 1,612.34 1,590.04 1,610.85 3,428.9M
2025-07-23 1,618.24 1,621.85 1,602.88 1,603.70 4,001.2M
2025-07-22 1,571.47 1,607.11 1,557.41 1,603.85 4,129.7M
2025-07-21 1,556.70 1,570.27 1,556.70 1,569.31 2,581.8M
2025-07-18 1,548.42 1,557.57 1,548.42 1,554.33 2,018.2M
2025-07-17 1,551.11 1,554.24 1,542.13 1,544.53 1,857.2M
2025-07-16 1,557.39 1,560.37 1,544.79 1,550.80 2,174.8M
2025-07-15 1,575.73 1,579.37 1,554.92 1,558.74 2,230.7M
2025-07-14 1,567.37 1,587.40 1,567.37 1,576.97 2,817.8M
2025-07-11 1,582.20 1,592.01 1,567.97 1,567.97 4,473.6M
2025-07-10 1,567.57 1,586.46 1,567.57 1,581.09 3,051.5M
2025-07-09 1,562.12 1,573.45 1,562.12 1,569.06 2,230.2M
2025-07-08 1,567.05 1,569.87 1,556.58 1,562.43 1,847.3M
2025-07-07 1,564.49 1,567.36 1,557.20 1,566.86 1,761.5M
2025-07-04 1,556.29 1,574.86 1,555.79 1,567.79 2,347.9M
2025-07-03 1,558.43 1,561.06 1,550.13 1,555.70 1,896.7M
2025-07-02 1,543.85 1,558.82 1,542.79 1,558.14 2,012.7M
2025-07-01 1,531.71 1,543.28 1,530.06 1,541.75 1,969.3M
2025-06-30 1,527.33 1,532.94 1,523.24 1,529.92 2,123.5M
2025-06-27 1,546.17 1,552.07 1,526.50 1,530.19 3,404.2M
2025-06-26 1,543.51 1,550.08 1,541.49 1,547.93 2,285.0M
2025-06-25 1,540.12 1,548.60 1,530.05 1,546.62 2,736.8M
2025-06-24 1,548.08 1,555.71 1,542.41 1,552.95 2,887.1M
2025-06-23 1,541.84 1,555.83 1,530.41 1,552.08 2,918.5M
2025-06-20 1,533.40 1,543.38 1,532.33 1,540.89 2,369.9M
2025-06-19 1,540.65 1,542.00 1,527.58 1,533.96 2,223.7M
2025-06-18 1,540.40 1,542.25 1,530.82 1,541.37 2,394.3M
2025-06-17 1,539.43 1,543.90 1,536.73 1,541.81 1,967.8M
2025-06-16 1,534.49 1,540.51 1,529.95 1,539.87 2,544.5M
2025-06-13 1,540.01 1,542.70 1,533.19 1,534.57 3,457.4M
2025-06-12 1,544.99 1,546.07 1,539.62 1,542.70 1,951.3M
2025-06-11 1,541.73 1,547.88 1,540.12 1,545.24 1,935.2M
2025-06-10 1,539.44 1,550.66 1,536.12 1,542.00 2,454.5M
2025-06-09 1,537.85 1,540.43 1,531.37 1,539.02 1,989.0M
2025-06-06 1,541.84 1,549.19 1,538.83 1,540.03 1,812.5M
2025-06-05 1,549.29 1,554.40 1,535.02 1,537.76 2,019.4M
2025-06-04 1,545.49 1,550.95 1,539.25 1,550.56 1,921.0M
2025-06-03 1,540.95 1,552.43 1,537.41 1,548.10 2,602.7M
2025-05-30 1,536.77 1,545.23 1,536.47 1,540.58 2,150.5M
2025-05-29 1,537.63 1,542.31 1,535.44 1,538.38 1,573.3M
2025-05-28 1,532.19 1,538.76 1,528.99 1,536.74 1,568.2M
2025-05-27 1,540.43 1,544.27 1,529.49 1,532.70 1,642.5M
2025-05-26 1,546.31 1,550.45 1,537.21 1,539.40 1,907.1M
2025-05-23 1,562.55 1,573.07 1,548.97 1,548.97 2,053.7M
2025-05-22 1,559.70 1,565.60 1,552.72 1,563.56 1,890.7M
2025-05-21 1,542.15 1,565.10 1,542.15 1,559.54 1,946.2M
2025-05-20 1,545.31 1,547.81 1,537.86 1,542.71 1,613.2M
2025-05-19 1,539.56 1,547.43 1,539.56 1,542.01 1,764.5M
2025-05-16 1,547.41 1,550.46 1,530.68 1,538.04 2,303.9M
2025-05-15 1,555.80 1,564.08 1,549.77 1,550.18 2,197.8M
2025-05-14 1,539.32 1,558.32 1,533.97 1,557.51 2,517.4M
2025-05-13 1,531.20 1,540.27 1,524.37 1,539.40 2,356.9M
2025-05-12 1,520.66 1,524.27 1,514.54 1,523.52 2,057.6M
2025-05-09 1,509.83 1,520.40 1,509.83 1,519.22 2,068.4M
2025-05-08 1,505.91 1,514.10 1,503.59 1,509.77 1,919.2M
2025-05-07 1,509.16 1,511.49 1,498.96 1,509.80 2,552.9M
2025-05-06 1,497.01 1,497.24 1,486.58 1,497.06 2,502.1M
2025-04-30 1,511.04 1,511.80 1,492.89 1,493.62 3,231.8M
2025-04-29 1,520.55 1,525.31 1,514.90 1,516.14 1,775.1M
2025-04-28 1,521.47 1,531.10 1,516.57 1,527.49 2,206.7M
2025-04-25 1,525.10 1,526.23 1,517.21 1,523.47 1,887.4M
2025-04-24 1,517.96 1,532.14 1,517.96 1,528.58 1,954.8M
2025-04-23 1,525.98 1,526.31 1,516.97 1,517.34 1,685.8M
2025-04-22 1,516.92 1,527.45 1,516.83 1,524.27 2,001.9M
2025-04-21 1,525.64 1,535.43 1,516.23 1,516.49 2,083.9M
2025-04-18 1,521.27 1,530.82 1,519.94 1,526.90 1,755.3M
2025-04-17 1,523.94 1,526.42 1,516.82 1,526.05 1,820.9M
2025-04-16 1,513.46 1,528.59 1,511.35 1,528.59 2,609.0M
2025-04-15 1,505.16 1,515.00 1,502.00 1,514.02 2,440.6M
2025-04-14 1,490.52 1,508.14 1,488.73 1,506.74 2,298.4M
2025-04-11 1,494.08 1,494.08 1,483.25 1,488.07 2,147.4M
2025-04-10 1,504.34 1,504.34 1,487.52 1,496.76 2,689.7M
2025-04-09 1,485.32 1,490.16 1,460.57 1,490.16 3,310.0M
2025-04-08 1,458.17 1,493.18 1,458.17 1,493.18 4,168.4M
2025-04-07 1,506.15 1,514.08 1,430.42 1,453.73 5,363.3M
2025-04-03 1,542.56 1,553.66 1,538.77 1,553.07 2,069.2M
2025-04-02 1,545.93 1,557.23 1,545.93 1,553.21 2,017.7M
2025-04-01 1,539.17 1,548.88 1,536.18 1,547.90 2,250.7M
2025-03-31 1,537.68 1,549.77 1,532.83 1,538.84 2,626.2M
2025-03-28 1,550.93 1,551.72 1,538.01 1,540.83 1,655.6M
2025-03-27 1,552.12 1,556.76 1,549.26 1,551.28 1,779.8M
2025-03-26 1,550.77 1,555.36 1,543.89 1,553.21 1,733.7M
2025-03-25 1,535.25 1,553.54 1,534.04 1,553.37 2,102.7M
2025-03-24 1,525.97 1,537.16 1,525.97 1,534.91 2,459.3M
2025-03-21 1,523.28 1,535.25 1,516.81 1,523.10 2,147.9M
2025-03-20 1,525.81 1,531.92 1,523.24 1,525.09 1,829.9M
2025-03-19 1,520.46 1,528.19 1,515.44 1,525.93 1,946.4M
2025-03-18 1,529.39 1,530.03 1,517.81 1,522.91 1,641.6M
2025-03-17 1,523.55 1,532.50 1,521.83 1,529.03 2,297.0M
2025-03-14 1,515.77 1,525.48 1,515.39 1,522.70 2,959.9M
2025-03-13 1,494.82 1,518.65 1,494.59 1,517.59 2,319.4M
2025-03-12 1,500.87 1,501.18 1,492.86 1,494.92 1,892.8M
2025-03-11 1,487.32 1,501.67 1,485.09 1,501.67 1,892.5M
2025-03-10 1,491.22 1,497.70 1,486.63 1,493.24 2,057.0M
2025-03-07 1,490.53 1,500.38 1,489.13 1,491.23 2,001.7M
2025-03-06 1,496.63 1,497.15 1,486.54 1,491.29 2,405.1M
2025-03-05 1,491.68 1,497.18 1,485.26 1,496.59 2,601.0M
2025-03-04 1,494.04 1,495.70 1,488.23 1,490.91 1,909.0M
2025-03-03 1,499.38 1,505.59 1,494.02 1,496.84 2,355.3M
2025-02-28 1,502.92 1,509.90 1,496.01 1,496.01 2,496.5M
2025-02-27 1,499.43 1,504.83 1,490.70 1,504.54 2,514.4M
2025-02-26 1,487.73 1,503.55 1,487.73 1,498.53 2,322.0M
2025-02-25 1,494.04 1,502.57 1,485.12 1,487.41 2,325.3M
2025-02-24 1,497.06 1,501.77 1,490.34 1,496.76 2,490.4M
2025-02-21 1,515.85 1,516.42 1,500.91 1,502.94 2,783.6M
2025-02-20 1,517.26 1,517.37 1,509.77 1,514.98 1,617.9M
2025-02-19 1,525.78 1,525.79 1,515.57 1,518.54 2,141.1M
2025-02-18 1,525.43 1,537.60 1,522.97 1,526.94 2,587.3M
2025-02-17 1,529.41 1,529.91 1,519.40 1,527.81 2,119.8M
2025-02-14 1,530.11 1,531.32 1,522.11 1,530.06 1,821.6M
2025-02-13 1,526.61 1,535.46 1,526.61 1,529.12 1,869.9M
2025-02-12 1,528.15 1,530.30 1,520.39 1,528.16 1,866.4M
2025-02-11 1,521.89 1,531.67 1,521.89 1,528.71 2,253.2M
2025-02-10 1,525.85 1,527.89 1,520.25 1,520.97 1,983.7M
2025-02-07 1,515.94 1,530.96 1,509.85 1,527.58 2,525.8M
2025-02-06 1,515.81 1,521.64 1,508.12 1,518.10 1,840.0M
2025-02-05 1,549.94 1,549.94 1,514.01 1,516.86 2,310.3M
2025-01-27 1,525.21 1,551.91 1,525.21 1,547.33 2,513.0M
2025-01-24 1,513.58 1,530.59 1,506.05 1,523.56 2,185.0M
2025-01-23 1,504.40 1,524.20 1,504.40 1,517.64 2,838.2M
2025-01-22 1,509.32 1,509.32 1,494.12 1,499.25 2,102.5M
2025-01-21 1,528.81 1,529.60 1,509.96 1,511.14 1,685.0M
2025-01-20 1,538.74 1,538.74 1,523.11 1,525.18 1,812.1M
2025-01-17 1,547.12 1,551.86 1,534.89 1,540.21 1,885.3M
2025-01-16 1,538.71 1,552.42 1,538.43 1,548.18 1,919.7M
2025-01-15 1,527.06 1,549.04 1,525.88 1,534.26 2,304.8M
2025-01-14 1,511.39 1,531.42 1,507.12 1,529.81 2,195.4M
2025-01-13 1,512.56 1,519.85 1,498.52 1,508.75 2,221.3M
2025-01-10 1,532.34 1,538.04 1,515.66 1,516.38 2,026.4M
2025-01-09 1,554.32 1,554.32 1,532.31 1,533.00 2,161.5M
2025-01-08 1,556.47 1,569.06 1,543.79 1,559.95 2,510.5M
2025-01-07 1,564.79 1,566.89 1,545.48 1,559.85 2,331.2M
2025-01-06 1,570.39 1,572.69 1,552.78 1,569.20 2,664.8M
2025-01-03 1,582.11 1,589.75 1,566.72 1,570.15 2,849.3M
2025-01-02 1,619.94 1,629.31 1,569.38 1,576.24 3,320.2M