SSE 380 Telecommunication Services (SSE380TSI)

SSE380TSI
🏛️ China →
6,306.85
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:28 6,387.89 6,387.89 6,387.89 6,387.89 3,455.5K
09:29 6,387.89 6,387.89 6,387.89 6,387.89 0.0K
09:30 6,387.89 6,397.79 6,383.31 6,388.70 11,942.8K
09:31 6,388.37 6,407.02 6,388.37 6,388.46 7,694.8K
09:32 6,387.32 6,396.12 6,377.07 6,382.01 8,398.3K
09:33 6,381.15 6,393.22 6,381.15 6,393.22 6,122.3K
09:34 6,393.09 6,405.35 6,393.09 6,404.72 4,628.0K
09:35 6,408.86 6,408.86 6,381.46 6,381.58 6,500.7K
09:36 6,383.21 6,383.48 6,374.41 6,377.20 4,978.2K
09:37 6,375.61 6,398.02 6,375.61 6,396.81 4,015.4K
09:38 6,399.80 6,409.54 6,393.79 6,405.96 7,374.1K
09:39 6,407.72 6,414.32 6,383.19 6,384.33 6,322.2K
09:40 6,387.38 6,415.47 6,386.94 6,415.08 4,266.3K
09:41 6,419.70 6,419.70 6,409.05 6,410.36 4,163.4K
09:42 6,407.52 6,412.30 6,405.58 6,410.59 4,886.0K
09:43 6,411.91 6,428.43 6,409.32 6,427.48 4,561.9K
09:44 6,425.41 6,425.41 6,401.56 6,401.56 5,004.3K
09:45 6,399.85 6,399.85 6,389.32 6,393.82 6,762.1K
09:46 6,399.65 6,407.78 6,396.54 6,407.49 4,296.6K
09:47 6,405.91 6,416.30 6,397.81 6,414.91 4,847.9K
09:48 6,413.25 6,413.25 6,406.57 6,408.55 3,044.9K
09:49 6,407.07 6,408.94 6,402.01 6,404.05 4,604.6K
09:50 6,401.77 6,401.77 6,379.93 6,379.93 4,871.8K
09:51 6,379.85 6,383.60 6,377.10 6,379.64 4,696.2K
09:52 6,381.04 6,387.01 6,379.67 6,382.61 3,986.8K
09:53 6,384.40 6,384.40 6,367.24 6,367.24 3,837.9K
09:54 6,369.03 6,369.03 6,351.89 6,351.94 4,909.7K
09:55 6,352.33 6,360.96 6,352.33 6,354.53 4,638.0K
09:56 6,355.12 6,355.34 6,349.50 6,351.72 3,895.1K
09:57 6,351.61 6,351.61 6,337.54 6,337.54 3,443.7K
09:58 6,337.15 6,337.15 6,331.17 6,335.37 3,243.1K
09:59 6,338.38 6,357.06 6,338.38 6,349.99 2,870.9K
10:00 6,349.77 6,351.25 6,336.35 6,339.53 3,097.9K
10:01 6,341.39 6,353.75 6,338.30 6,349.52 2,254.1K
10:02 6,349.61 6,367.37 6,349.61 6,366.74 2,341.0K
10:03 6,367.44 6,367.44 6,347.52 6,349.29 3,056.6K
10:04 6,349.19 6,354.20 6,346.76 6,349.81 2,746.2K
10:05 6,351.68 6,351.68 6,338.71 6,338.71 3,486.2K
10:06 6,336.73 6,342.27 6,334.41 6,342.27 2,393.2K
10:07 6,342.86 6,344.17 6,332.50 6,338.84 2,196.4K
10:08 6,339.27 6,344.40 6,333.65 6,344.40 1,764.6K
10:09 6,342.09 6,357.43 6,341.88 6,355.93 1,785.7K
10:10 6,357.00 6,357.00 6,340.24 6,340.24 2,056.6K
10:11 6,340.59 6,347.74 6,339.58 6,343.46 1,793.6K
10:12 6,344.08 6,344.08 6,328.29 6,328.29 1,970.2K
10:13 6,330.83 6,330.83 6,326.50 6,328.06 2,216.8K
10:14 6,327.83 6,329.32 6,326.51 6,329.32 1,539.3K
10:15 6,329.52 6,351.41 6,328.88 6,348.04 1,690.0K
10:16 6,348.22 6,348.44 6,343.40 6,344.20 1,420.4K
10:17 6,343.39 6,343.39 6,328.00 6,328.72 1,455.8K
10:18 6,329.45 6,329.45 6,322.13 6,325.33 2,749.6K
10:19 6,328.40 6,329.93 6,323.64 6,323.64 1,843.1K
10:20 6,322.29 6,331.28 6,322.29 6,328.02 1,831.9K
10:21 6,326.96 6,326.96 6,307.36 6,307.36 2,353.7K
10:22 6,309.15 6,314.92 6,308.40 6,312.71 2,073.5K
10:23 6,314.55 6,314.55 6,307.46 6,313.75 1,809.6K
10:24 6,311.72 6,321.77 6,309.40 6,319.79 1,325.2K
10:25 6,321.74 6,328.93 6,321.58 6,328.86 1,580.8K
10:26 6,323.26 6,323.26 6,317.72 6,317.72 1,141.7K
10:27 6,317.66 6,321.85 6,313.14 6,321.85 1,428.7K
10:28 6,320.02 6,326.52 6,320.02 6,324.66 1,312.8K
10:29 6,324.82 6,327.68 6,321.16 6,327.53 1,323.3K
10:30 6,328.39 6,336.31 6,328.39 6,335.79 1,792.5K
10:31 6,336.70 6,338.93 6,332.83 6,337.03 1,268.7K
10:32 6,337.10 6,344.74 6,337.10 6,344.38 1,714.2K
10:33 6,343.53 6,346.25 6,335.45 6,337.25 1,339.2K
10:34 6,338.63 6,347.31 6,338.63 6,345.43 1,487.8K
10:35 6,344.37 6,345.85 6,336.40 6,336.40 2,128.5K
10:36 6,336.09 6,336.09 6,329.58 6,330.06 1,499.7K
10:37 6,328.76 6,328.76 6,322.33 6,326.10 1,095.0K
10:38 6,325.58 6,330.99 6,325.10 6,328.82 1,128.4K
10:39 6,328.23 6,335.55 6,328.23 6,335.55 1,374.5K
10:40 6,337.16 6,337.16 6,326.32 6,327.43 1,192.7K
10:41 6,325.26 6,325.26 6,320.16 6,320.25 1,037.0K
10:42 6,320.79 6,323.36 6,317.75 6,321.60 763.5K
10:43 6,320.95 6,329.80 6,320.80 6,329.01 722.8K
10:44 6,328.84 6,332.92 6,323.61 6,324.93 766.3K
10:45 6,325.37 6,333.68 6,324.60 6,332.44 983.2K
10:46 6,332.32 6,337.85 6,331.22 6,336.08 827.7K
10:47 6,336.18 6,336.18 6,328.76 6,330.43 729.4K
10:48 6,331.61 6,341.68 6,331.61 6,340.30 1,011.6K
10:49 6,339.13 6,343.80 6,339.13 6,342.12 928.2K
10:50 6,339.99 6,344.62 6,339.12 6,343.91 1,213.8K
10:51 6,341.10 6,345.34 6,338.90 6,344.61 1,306.9K
10:52 6,344.74 6,344.74 6,340.30 6,341.37 635.5K
10:53 6,340.37 6,340.37 6,333.97 6,334.69 749.7K
10:54 6,333.22 6,340.05 6,332.44 6,340.05 821.8K
10:55 6,340.35 6,344.93 6,340.12 6,344.89 1,056.4K
10:56 6,342.45 6,348.82 6,342.45 6,346.75 714.4K
10:57 6,346.83 6,350.46 6,346.60 6,350.46 798.0K
10:58 6,350.92 6,356.90 6,349.34 6,356.90 1,051.5K
10:59 6,356.94 6,359.22 6,355.12 6,355.12 761.6K
11:00 6,355.45 6,368.69 6,355.45 6,368.69 1,692.0K
11:01 6,368.76 6,369.56 6,365.55 6,369.14 1,501.8K
11:02 6,369.10 6,378.03 6,369.10 6,378.03 3,868.9K
11:03 6,379.78 6,380.33 6,368.58 6,369.58 2,490.8K
11:04 6,368.51 6,376.10 6,368.51 6,373.66 1,920.8K
11:05 6,372.10 6,372.10 6,363.70 6,368.85 1,886.0K
11:06 6,368.67 6,368.67 6,359.62 6,360.87 1,211.1K
11:07 6,362.42 6,363.84 6,355.78 6,356.38 1,380.6K
11:08 6,356.07 6,356.07 6,349.28 6,352.69 1,337.4K
11:09 6,353.05 6,360.35 6,350.96 6,359.36 714.4K
11:10 6,359.24 6,359.24 6,353.03 6,354.40 1,084.7K
11:11 6,355.15 6,355.47 6,351.36 6,351.83 795.8K
11:12 6,351.11 6,351.70 6,347.74 6,348.76 877.6K
11:13 6,348.38 6,350.71 6,346.97 6,349.51 848.1K
11:14 6,350.98 6,355.45 6,346.50 6,353.78 1,028.1K
11:15 6,353.71 6,356.10 6,352.26 6,352.26 595.4K
11:16 6,354.39 6,356.39 6,348.67 6,348.70 961.9K
11:17 6,348.93 6,350.33 6,346.83 6,347.49 679.3K
11:18 6,348.30 6,348.69 6,344.88 6,344.90 817.6K
11:19 6,345.10 6,345.10 6,339.10 6,339.10 1,014.3K
11:20 6,341.56 6,342.95 6,338.82 6,342.84 850.1K
11:21 6,342.83 6,342.83 6,335.17 6,337.22 1,237.7K
11:22 6,340.25 6,342.59 6,337.68 6,339.20 871.6K
11:23 6,338.56 6,338.56 6,334.47 6,335.52 864.8K
11:24 6,335.49 6,335.74 6,333.24 6,333.65 773.3K
11:25 6,334.28 6,334.28 6,327.46 6,327.46 931.8K
11:26 6,329.25 6,329.56 6,326.73 6,328.65 777.5K
11:27 6,329.18 6,335.86 6,329.18 6,333.12 788.7K
11:28 6,332.27 6,333.63 6,330.73 6,333.14 769.0K
11:29 6,333.19 6,335.03 6,330.71 6,330.71 742.7K
11:30 6,330.85 6,332.34 6,330.85 6,332.34 30.0K
11:31 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
11:32 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
11:33 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
11:34 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
11:35 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
11:36 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
11:37 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
11:38 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
11:39 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
11:40 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
11:41 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
11:42 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
11:43 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
11:44 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
11:45 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
11:46 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
11:47 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
11:48 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
11:49 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
11:50 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
11:51 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
11:52 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
11:53 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
11:54 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
11:55 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
11:56 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
11:57 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
11:58 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
11:59 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:00 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:01 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:02 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:03 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:04 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:05 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:06 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:07 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:08 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:09 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:10 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:11 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:12 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:13 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:14 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:15 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:16 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:17 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:18 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:19 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:20 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:21 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:22 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:23 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:24 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:25 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:26 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:27 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:28 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:29 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:30 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:31 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:32 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:33 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:34 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:35 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:36 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:37 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:38 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:39 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:40 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:41 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:42 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:43 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:44 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:45 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:46 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:47 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:48 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:49 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:50 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:51 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:52 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:53 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:54 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:55 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:56 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:57 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:58 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
12:59 6,332.34 6,332.34 6,332.34 6,332.34 0.0K
13:00 6,332.34 6,333.65 6,323.78 6,326.40 2,351.5K
13:01 6,326.14 6,327.01 6,319.80 6,321.15 1,813.7K
13:02 6,322.02 6,322.02 6,317.54 6,320.30 1,070.4K
13:03 6,322.19 6,329.81 6,322.19 6,329.70 764.6K
13:04 6,327.78 6,327.78 6,319.92 6,320.75 903.1K
13:05 6,321.24 6,321.24 6,316.18 6,319.24 1,071.5K
13:06 6,318.63 6,323.36 6,316.93 6,323.36 618.8K
13:07 6,323.39 6,323.71 6,312.25 6,312.49 919.5K
13:08 6,314.36 6,316.01 6,310.65 6,310.65 1,242.5K
13:09 6,311.04 6,316.14 6,311.04 6,315.74 758.7K
13:10 6,315.99 6,321.62 6,315.33 6,319.06 964.9K
13:11 6,317.90 6,319.59 6,315.61 6,318.96 951.1K
13:12 6,318.19 6,324.34 6,317.35 6,324.34 777.0K
13:13 6,324.13 6,325.97 6,323.16 6,324.44 730.7K
13:14 6,323.63 6,326.12 6,320.86 6,325.57 670.5K
13:15 6,326.79 6,334.12 6,326.79 6,333.23 648.0K
13:16 6,332.25 6,341.35 6,331.25 6,340.06 977.1K
13:17 6,339.48 6,339.48 6,335.61 6,338.20 1,077.3K
13:18 6,338.56 6,340.87 6,335.84 6,339.57 842.8K
13:19 6,339.67 6,341.63 6,338.52 6,339.55 661.7K
13:20 6,339.50 6,340.19 6,337.65 6,339.73 782.9K
13:21 6,340.86 6,348.51 6,340.64 6,347.44 1,259.0K
13:22 6,349.14 6,350.59 6,343.93 6,350.20 853.5K
13:23 6,350.32 6,350.32 6,347.72 6,349.24 471.4K
13:24 6,348.80 6,350.17 6,341.30 6,343.26 713.2K
13:25 6,342.40 6,342.40 6,337.91 6,339.56 935.7K
13:26 6,340.61 6,343.04 6,337.14 6,337.14 852.7K
13:27 6,337.30 6,338.15 6,335.80 6,338.15 827.7K
13:28 6,338.33 6,347.30 6,338.33 6,341.26 1,093.0K
13:29 6,341.45 6,342.49 6,337.51 6,337.72 1,037.2K
13:30 6,337.80 6,339.09 6,334.85 6,334.85 864.8K
13:31 6,335.35 6,339.14 6,334.01 6,335.12 864.7K
13:32 6,333.81 6,333.81 6,323.29 6,325.17 1,230.4K
13:33 6,325.99 6,329.76 6,325.99 6,329.13 1,154.0K
13:34 6,328.60 6,334.52 6,326.01 6,332.58 1,039.2K
13:35 6,334.25 6,335.19 6,331.20 6,334.02 818.2K
13:36 6,333.96 6,333.96 6,328.59 6,330.43 794.1K
13:37 6,330.47 6,331.56 6,329.15 6,330.95 1,483.8K
13:38 6,331.41 6,339.52 6,331.41 6,335.73 931.8K
13:39 6,334.34 6,334.34 6,326.93 6,328.76 845.0K
13:40 6,327.80 6,327.80 6,321.55 6,322.88 862.8K
13:41 6,323.36 6,326.27 6,323.36 6,326.09 1,029.3K
13:42 6,327.01 6,329.30 6,326.37 6,328.80 806.1K
13:43 6,329.02 6,331.52 6,329.02 6,331.43 830.4K
13:44 6,330.23 6,331.10 6,324.10 6,328.57 1,056.9K
13:45 6,329.01 6,329.01 6,323.52 6,328.71 945.0K
13:46 6,327.99 6,329.28 6,324.49 6,328.65 735.2K
13:47 6,327.84 6,335.89 6,327.12 6,334.55 825.1K
13:48 6,335.14 6,337.93 6,331.75 6,337.93 825.7K
13:49 6,338.97 6,343.23 6,337.93 6,342.89 924.5K
13:50 6,343.49 6,343.49 6,337.70 6,338.69 920.5K
13:51 6,338.71 6,339.94 6,336.30 6,339.64 782.7K
13:52 6,341.08 6,342.13 6,332.30 6,332.30 1,098.4K
13:53 6,331.58 6,331.58 6,322.18 6,323.24 1,859.7K
13:54 6,323.01 6,324.68 6,322.43 6,322.43 711.9K
13:55 6,322.32 6,325.96 6,322.32 6,323.45 979.1K
13:56 6,324.31 6,324.62 6,322.67 6,322.67 992.2K
13:57 6,322.69 6,325.93 6,322.66 6,325.75 1,140.8K
13:58 6,324.14 6,324.73 6,319.20 6,319.20 2,417.7K
13:59 6,318.70 6,319.83 6,316.40 6,318.59 1,714.7K
14:00 6,318.80 6,320.15 6,315.80 6,315.80 1,973.1K
14:01 6,317.88 6,323.00 6,315.78 6,322.46 900.9K
14:02 6,323.22 6,326.41 6,321.19 6,321.19 734.3K
14:03 6,322.56 6,323.13 6,320.13 6,320.13 973.0K
14:04 6,321.08 6,332.23 6,320.43 6,332.23 1,357.3K
14:05 6,332.72 6,332.74 6,329.75 6,330.24 925.2K
14:06 6,327.25 6,327.88 6,324.91 6,324.91 670.1K
14:07 6,324.74 6,324.74 6,309.21 6,309.21 1,040.2K
14:08 6,309.44 6,318.84 6,309.44 6,318.83 1,350.1K
14:09 6,316.78 6,321.51 6,316.41 6,319.18 634.5K
14:10 6,317.74 6,317.74 6,307.82 6,308.93 1,328.0K
14:11 6,306.73 6,308.19 6,303.22 6,303.57 1,266.9K
14:12 6,304.26 6,309.54 6,304.26 6,306.64 1,033.3K
14:13 6,309.07 6,309.35 6,304.56 6,304.56 1,088.2K
14:14 6,302.33 6,305.06 6,299.51 6,302.05 1,131.3K
14:15 6,299.62 6,303.59 6,298.20 6,302.60 1,630.7K
14:16 6,302.89 6,313.79 6,302.89 6,309.81 1,236.8K
14:17 6,309.18 6,309.42 6,305.42 6,307.53 697.8K
14:18 6,305.61 6,310.15 6,305.22 6,309.38 967.2K
14:19 6,311.15 6,314.89 6,309.21 6,313.89 842.3K
14:20 6,313.25 6,313.25 6,307.13 6,307.42 808.2K
14:21 6,308.28 6,318.98 6,308.28 6,317.39 1,268.5K
14:22 6,314.71 6,315.79 6,306.76 6,306.86 1,118.6K
14:23 6,306.32 6,308.45 6,304.34 6,306.16 1,194.5K
14:24 6,305.83 6,308.81 6,302.43 6,302.43 1,322.0K
14:25 6,304.50 6,306.64 6,301.15 6,306.64 1,257.4K
14:26 6,303.84 6,307.39 6,303.23 6,307.16 1,456.4K
14:27 6,306.25 6,306.29 6,297.65 6,298.36 1,650.0K
14:28 6,296.83 6,299.29 6,295.10 6,297.40 1,713.3K
14:29 6,301.23 6,307.92 6,301.23 6,307.92 1,531.9K
14:30 6,307.20 6,310.33 6,304.69 6,310.31 1,082.2K
14:31 6,309.80 6,315.59 6,306.71 6,306.89 2,775.5K
14:32 6,304.03 6,304.47 6,291.34 6,291.34 1,694.7K
14:33 6,291.77 6,296.54 6,290.26 6,295.19 1,770.1K
14:34 6,295.61 6,295.65 6,291.56 6,293.72 1,797.5K
14:35 6,292.56 6,294.26 6,290.61 6,291.06 1,364.9K
14:36 6,290.67 6,290.67 6,283.90 6,287.12 2,001.4K
14:37 6,288.30 6,300.60 6,288.30 6,297.26 1,617.0K
14:38 6,299.59 6,302.21 6,296.65 6,296.70 1,053.3K
14:39 6,296.95 6,298.51 6,289.56 6,290.05 1,578.0K
14:40 6,292.24 6,297.44 6,289.69 6,296.59 1,447.5K
14:41 6,296.98 6,300.02 6,295.13 6,295.26 1,387.2K
14:42 6,295.13 6,299.66 6,295.13 6,299.18 1,269.6K
14:43 6,298.84 6,304.38 6,298.84 6,303.53 1,704.1K
14:44 6,304.07 6,312.89 6,303.75 6,312.89 1,523.0K
14:45 6,312.79 6,314.64 6,312.22 6,313.70 1,410.9K
14:46 6,313.75 6,320.99 6,313.49 6,317.62 1,481.9K
14:47 6,316.98 6,318.27 6,315.00 6,316.32 1,191.3K
14:48 6,316.32 6,316.57 6,309.74 6,309.74 1,449.6K
14:49 6,308.85 6,308.85 6,304.11 6,307.71 2,401.7K
14:50 6,308.43 6,308.43 6,298.90 6,299.93 1,937.0K
14:51 6,302.03 6,303.52 6,301.18 6,302.44 2,027.7K
14:52 6,301.83 6,302.05 6,298.64 6,298.93 1,954.3K
14:53 6,297.58 6,299.66 6,296.79 6,297.69 2,112.3K
14:54 6,296.88 6,297.34 6,293.80 6,294.42 2,329.1K
14:55 6,293.62 6,293.95 6,291.76 6,293.86 3,209.4K
14:56 6,294.35 6,295.93 6,292.43 6,295.43 3,519.1K
14:57 6,295.54 6,296.11 6,295.54 6,295.92 248.7K
14:58 6,295.92 6,295.92 6,295.92 6,295.92 0.0K
14:59 6,295.92 6,296.08 6,290.24 6,290.24 4,632.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 6,236.93 6,345.71 6,236.93 6,306.85 356.6M
2025-09-26 6,387.89 6,428.43 6,283.90 6,290.24 435.7M
2025-09-25 6,231.08 6,420.35 6,226.79 6,405.87 519.5M
2025-09-24 6,079.88 6,254.06 6,041.71 6,251.15 482.3M
2025-09-23 6,278.94 6,295.92 6,002.25 6,147.13 548.0M
2025-09-22 6,224.45 6,252.20 6,122.14 6,216.41 529.6M
2025-09-19 6,243.52 6,313.86 6,198.35 6,210.60 721.4M
2025-09-18 6,021.72 6,230.39 6,018.92 6,146.11 676.0M
2025-09-17 5,987.31 6,034.80 5,945.20 6,034.77 393.3M
2025-09-16 5,895.56 6,005.89 5,876.55 5,998.22 468.1M
2025-09-15 5,863.56 5,919.55 5,854.92 5,874.49 491.2M
2025-09-12 5,835.57 5,938.97 5,828.46 5,867.30 583.2M
2025-09-11 5,641.64 5,844.60 5,564.85 5,833.11 584.7M
2025-09-10 5,573.54 5,652.08 5,541.15 5,614.78 435.0M
2025-09-09 5,536.80 5,568.02 5,475.60 5,517.08 355.6M
2025-09-08 5,525.20 5,558.82 5,458.11 5,553.61 399.3M
2025-09-05 5,385.13 5,552.58 5,364.27 5,545.50 461.8M
2025-09-04 5,696.21 5,706.67 5,294.82 5,381.40 560.5M
2025-09-03 5,637.61 5,713.99 5,600.47 5,634.11 508.7M
2025-09-02 5,863.20 5,935.17 5,598.47 5,628.38 614.0M
2025-09-01 5,929.25 5,962.77 5,816.67 5,887.88 601.5M
2025-08-29 5,941.90 5,958.51 5,849.81 5,891.39 627.7M
2025-08-28 5,786.72 5,925.38 5,740.07 5,914.06 848.0M
2025-08-27 5,759.24 5,891.50 5,724.66 5,724.66 663.3M
2025-08-26 5,682.03 5,758.57 5,656.61 5,685.20 537.5M
2025-08-25 5,607.58 5,677.08 5,549.64 5,657.94 642.0M
2025-08-22 5,363.64 5,468.35 5,357.09 5,468.35 501.0M
2025-08-21 5,375.01 5,411.84 5,321.85 5,369.39 442.2M
2025-08-20 5,314.82 5,385.74 5,276.37 5,385.74 466.0M
2025-08-19 5,216.91 5,359.41 5,211.68 5,324.91 560.6M
2025-08-18 5,160.90 5,248.36 5,155.95 5,207.37 579.2M
2025-08-15 5,094.25 5,156.43 5,082.52 5,146.52 389.9M
2025-08-14 5,201.93 5,204.08 5,091.53 5,098.71 470.0M
2025-08-13 5,112.06 5,199.74 5,088.24 5,199.74 533.7M
2025-08-12 5,071.87 5,110.24 5,053.90 5,110.24 399.1M
2025-08-11 5,008.17 5,098.09 5,008.17 5,082.44 502.5M
2025-08-08 4,960.71 5,030.96 4,936.65 4,987.98 506.4M
2025-08-07 4,930.08 4,987.27 4,899.30 4,969.27 380.6M
2025-08-06 4,901.77 4,936.16 4,892.49 4,934.84 343.8M
2025-08-05 4,865.78 4,915.30 4,862.96 4,915.12 382.0M
2025-08-04 4,771.48 4,867.30 4,771.17 4,852.51 316.7M
2025-08-01 4,822.51 4,845.87 4,748.96 4,825.92 394.0M
2025-07-31 4,825.48 4,907.83 4,813.82 4,833.99 493.2M
2025-07-30 4,789.58 4,841.49 4,768.68 4,826.94 403.7M
2025-07-29 4,750.65 4,801.73 4,710.29 4,801.73 366.5M
2025-07-28 4,771.60 4,776.13 4,744.50 4,773.36 350.0M
2025-07-25 4,755.65 4,762.63 4,731.35 4,747.77 340.1M
2025-07-24 4,724.39 4,738.68 4,702.16 4,738.00 284.7M
2025-07-23 4,723.60 4,747.74 4,704.21 4,716.36 313.7M
2025-07-22 4,756.84 4,784.17 4,718.15 4,733.02 320.7M
2025-07-21 4,734.68 4,765.51 4,728.11 4,754.57 340.0M
2025-07-18 4,759.62 4,765.14 4,718.32 4,728.04 333.1M
2025-07-17 4,642.05 4,746.03 4,636.34 4,746.03 336.9M
2025-07-16 4,688.73 4,720.60 4,643.82 4,659.63 285.6M
2025-07-15 4,670.29 4,714.90 4,635.40 4,681.09 357.2M
2025-07-14 4,679.61 4,699.83 4,651.77 4,662.19 245.5M
2025-07-11 4,684.44 4,688.81 4,644.72 4,672.56 264.6M
2025-07-10 4,695.53 4,706.19 4,657.70 4,691.33 214.3M
2025-07-09 4,701.25 4,724.00 4,690.36 4,701.88 243.8M
2025-07-08 4,600.61 4,725.44 4,598.18 4,720.22 317.5M
2025-07-07 4,605.86 4,619.20 4,571.33 4,610.35 238.4M
2025-07-04 4,654.02 4,662.79 4,613.51 4,623.16 270.6M
2025-07-03 4,609.17 4,666.47 4,609.17 4,659.17 254.1M
2025-07-02 4,674.84 4,674.84 4,593.07 4,609.55 250.2M
2025-07-01 4,654.74 4,671.61 4,624.02 4,671.39 233.6M
2025-06-30 4,563.63 4,653.30 4,563.30 4,651.67 294.1M
2025-06-27 4,567.50 4,597.83 4,528.76 4,559.92 225.8M
2025-06-26 4,570.75 4,602.39 4,557.27 4,564.66 246.6M
2025-06-25 4,533.70 4,570.54 4,521.01 4,569.41 237.1M
2025-06-24 4,458.29 4,524.69 4,456.92 4,524.01 237.7M
2025-06-23 4,393.50 4,451.48 4,390.42 4,441.55 185.7M
2025-06-20 4,492.67 4,499.93 4,418.15 4,422.95 204.2M
2025-06-19 4,512.60 4,553.47 4,483.94 4,496.63 236.3M
2025-06-18 4,499.88 4,537.89 4,481.49 4,520.78 191.0M
2025-06-17 4,544.79 4,544.82 4,488.89 4,501.13 195.8M
2025-06-16 4,454.62 4,558.03 4,454.62 4,538.79 231.5M
2025-06-13 4,535.54 4,551.67 4,461.51 4,470.12 262.5M
2025-06-12 4,524.36 4,613.24 4,513.32 4,567.19 269.1M
2025-06-11 4,508.98 4,553.26 4,506.18 4,544.93 221.7M
2025-06-10 4,574.67 4,574.67 4,453.89 4,509.11 253.0M
2025-06-09 4,570.51 4,596.38 4,555.86 4,571.31 274.0M
2025-06-06 4,541.80 4,576.54 4,522.10 4,564.44 280.0M
2025-06-05 4,469.00 4,548.07 4,454.99 4,544.34 253.5M
2025-06-04 4,437.46 4,478.11 4,429.05 4,468.08 218.8M
2025-06-03 4,376.95 4,468.83 4,371.98 4,432.87 254.3M
2025-05-30 4,412.26 4,412.26 4,371.94 4,383.31 214.5M
2025-05-29 4,356.00 4,411.10 4,356.00 4,410.87 204.6M
2025-05-28 4,342.00 4,372.52 4,337.16 4,362.74 168.2M
2025-05-27 4,377.09 4,377.56 4,324.58 4,337.68 146.3M
2025-05-26 4,341.55 4,384.29 4,341.55 4,379.43 155.9M
2025-05-23 4,422.47 4,426.23 4,342.76 4,343.94 184.9M
2025-05-22 4,453.68 4,479.25 4,421.39 4,427.33 196.9M
2025-05-21 4,508.26 4,511.36 4,460.12 4,463.82 171.5M
2025-05-20 4,479.22 4,521.66 4,450.72 4,507.48 216.2M
2025-05-19 4,477.50 4,494.27 4,428.53 4,482.08 195.3M
2025-05-16 4,463.58 4,501.51 4,460.76 4,473.96 189.0M
2025-05-15 4,570.99 4,570.99 4,475.30 4,475.30 257.9M
2025-05-14 4,586.67 4,618.02 4,547.04 4,575.12 292.8M
2025-05-13 4,669.47 4,673.56 4,591.15 4,595.78 309.2M
2025-05-12 4,570.56 4,615.01 4,557.67 4,613.62 263.5M
2025-05-09 4,588.95 4,588.95 4,511.68 4,528.80 290.1M
2025-05-08 4,515.03 4,602.48 4,513.09 4,592.58 314.4M
2025-05-07 4,574.63 4,580.05 4,495.94 4,526.27 281.8M
2025-05-06 4,477.98 4,538.05 4,462.00 4,533.19 326.6M
2025-04-30 4,397.36 4,451.92 4,370.19 4,436.22 288.4M
2025-04-29 4,350.34 4,410.25 4,337.04 4,397.90 260.6M
2025-04-28 4,360.17 4,395.91 4,345.98 4,352.35 305.9M
2025-04-25 4,330.84 4,390.65 4,329.38 4,357.96 274.1M
2025-04-24 4,381.75 4,382.39 4,317.59 4,329.20 234.2M
2025-04-23 4,377.04 4,404.17 4,352.98 4,381.83 277.3M
2025-04-22 4,397.79 4,397.79 4,351.46 4,358.40 244.1M
2025-04-21 4,369.47 4,409.15 4,328.01 4,406.50 280.0M
2025-04-18 4,304.86 4,364.30 4,290.49 4,352.70 232.0M
2025-04-17 4,306.28 4,364.77 4,302.43 4,315.20 218.4M
2025-04-16 4,360.39 4,382.62 4,289.19 4,329.95 273.5M
2025-04-15 4,387.94 4,418.00 4,340.43 4,377.75 281.0M
2025-04-14 4,408.32 4,428.03 4,362.18 4,379.95 296.5M
2025-04-11 4,327.00 4,411.81 4,316.72 4,354.56 335.5M
2025-04-10 4,335.99 4,413.52 4,317.12 4,351.83 418.0M
2025-04-09 4,055.24 4,282.94 3,935.89 4,263.09 458.9M
2025-04-08 4,100.19 4,189.18 4,046.16 4,114.58 436.6M
2025-04-07 4,273.56 4,333.84 4,137.07 4,161.88 357.3M
2025-04-03 4,571.82 4,621.58 4,534.60 4,563.91 270.6M
2025-04-02 4,596.78 4,641.63 4,596.78 4,614.86 203.0M
2025-04-01 4,608.22 4,647.16 4,601.32 4,612.61 289.3M
2025-03-31 4,577.59 4,625.24 4,538.31 4,605.54 331.7M
2025-03-28 4,585.27 4,636.84 4,585.27 4,603.75 264.4M
2025-03-27 4,590.45 4,632.25 4,539.91 4,585.87 258.6M
2025-03-26 4,575.30 4,615.96 4,575.30 4,597.24 235.8M
2025-03-25 4,658.34 4,672.09 4,571.33 4,588.56 330.1M
2025-03-24 4,694.46 4,703.58 4,577.89 4,675.01 449.7M
2025-03-21 4,724.18 4,772.32 4,666.66 4,677.80 504.1M
2025-03-20 4,746.06 4,802.01 4,717.52 4,735.42 351.5M
2025-03-19 4,812.64 4,814.46 4,733.57 4,749.40 308.7M
2025-03-18 4,799.38 4,848.13 4,785.34 4,819.54 364.2M
2025-03-17 4,817.70 4,826.63 4,774.31 4,795.39 442.0M
2025-03-14 4,685.76 4,790.47 4,681.48 4,778.72 492.6M
2025-03-13 4,741.80 4,755.77 4,639.55 4,694.89 376.7M
2025-03-12 4,699.94 4,796.94 4,686.00 4,744.89 510.8M
2025-03-11 4,609.46 4,671.79 4,604.18 4,670.20 313.0M
2025-03-10 4,692.11 4,696.78 4,629.99 4,670.51 386.3M
2025-03-07 4,769.85 4,782.60 4,681.26 4,702.74 543.5M
2025-03-06 4,693.60 4,812.07 4,669.44 4,789.29 646.2M
2025-03-05 4,649.47 4,678.92 4,606.72 4,662.72 513.0M
2025-03-04 4,566.30 4,650.30 4,565.42 4,645.74 387.9M
2025-03-03 4,629.68 4,659.27 4,567.84 4,623.14 480.5M
2025-02-28 4,720.72 4,730.18 4,595.51 4,607.10 563.8M
2025-02-27 4,834.52 4,845.98 4,672.92 4,740.18 637.7M
2025-02-26 4,821.90 4,850.64 4,774.96 4,831.96 558.6M
2025-02-25 4,780.55 4,858.29 4,749.20 4,795.21 646.8M
2025-02-24 4,951.15 4,961.98 4,879.93 4,909.09 737.0M
2025-02-21 4,816.72 4,961.78 4,787.80 4,953.51 943.2M
2025-02-20 4,834.87 4,883.24 4,789.80 4,806.06 757.2M
2025-02-19 4,732.72 4,827.23 4,698.21 4,822.70 583.3M
2025-02-18 4,816.23 4,831.90 4,691.92 4,737.10 673.9M
2025-02-17 4,888.76 4,918.41 4,808.82 4,865.43 835.9M
2025-02-14 4,747.54 4,865.11 4,700.87 4,859.83 788.8M
2025-02-13 4,832.53 4,832.53 4,698.94 4,739.99 778.3M
2025-02-12 4,743.09 4,823.63 4,741.93 4,811.02 413.7M
2025-02-11 4,702.57 4,755.74 4,676.54 4,729.23 441.2M
2025-02-10 4,654.60 4,686.52 4,643.47 4,677.88 452.8M
2025-02-07 4,547.61 4,652.69 4,538.97 4,604.83 496.7M
2025-02-06 4,389.94 4,540.65 4,387.66 4,539.09 479.4M
2025-02-05 4,443.96 4,446.85 4,343.60 4,398.64 382.6M
2025-01-27 4,477.77 4,480.06 4,396.47 4,396.47 370.1M
2025-01-24 4,298.45 4,449.68 4,298.45 4,443.16 407.2M
2025-01-23 4,354.00 4,416.05 4,299.86 4,299.86 329.3M
2025-01-22 4,329.80 4,358.75 4,294.41 4,337.50 261.5M
2025-01-21 4,338.00 4,357.20 4,290.65 4,349.72 263.2M
2025-01-20 4,307.48 4,330.92 4,267.69 4,289.30 320.3M
2025-01-17 4,228.59 4,328.83 4,220.89 4,305.52 278.2M
2025-01-16 4,248.84 4,320.99 4,206.41 4,248.99 303.7M
2025-01-15 4,235.46 4,272.94 4,224.32 4,231.39 296.3M
2025-01-14 4,088.62 4,248.46 4,051.03 4,241.36 333.3M
2025-01-13 4,064.78 4,108.35 4,023.63 4,070.80 232.2M
2025-01-10 4,199.25 4,213.20 4,102.78 4,102.78 283.8M
2025-01-09 4,193.11 4,242.15 4,186.70 4,202.88 271.9M
2025-01-08 4,218.09 4,256.98 4,105.63 4,217.08 329.3M
2025-01-07 4,199.51 4,239.54 4,147.91 4,238.71 304.6M
2025-01-06 4,257.18 4,290.44 4,184.30 4,221.51 329.4M
2025-01-03 4,395.19 4,398.98 4,247.51 4,257.77 364.4M
2025-01-02 4,497.74 4,512.97 4,341.97 4,378.97 394.1M