Synic Solution Co Ltd (234030)

234030
🏛️ Südkorea →
8,960.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 9,540.00 9,540.00 9,420.00 9,420.00 24.2K
09:01 9,460.00 9,580.00 9,350.00 9,580.00 37.2K
09:02 9,520.00 9,640.00 9,520.00 9,580.00 9.8K
09:03 9,580.00 9,690.00 9,580.00 9,680.00 9.1K
09:04 9,700.00 9,700.00 9,610.00 9,630.00 4.6K
09:05 9,630.00 9,730.00 9,600.00 9,690.00 13.3K
09:06 9,660.00 9,710.00 9,620.00 9,630.00 3.9K
09:07 9,630.00 9,630.00 9,500.00 9,510.00 9.1K
09:08 9,500.00 9,540.00 9,500.00 9,500.00 4.2K
09:09 9,500.00 9,550.00 9,500.00 9,540.00 3.9K
09:10 9,550.00 9,590.00 9,550.00 9,590.00 1.6K
09:11 9,580.00 9,580.00 9,540.00 9,540.00 2.1K
09:12 9,540.00 9,550.00 9,490.00 9,490.00 3.5K
09:13 9,490.00 9,550.00 9,480.00 9,520.00 3.0K
09:14 9,530.00 9,530.00 9,470.00 9,470.00 4.4K
09:15 9,510.00 9,540.00 9,500.00 9,500.00 3.2K
09:16 9,530.00 9,550.00 9,470.00 9,550.00 9.4K
09:17 9,550.00 9,550.00 9,470.00 9,470.00 4.4K
09:18 9,510.00 9,510.00 9,420.00 9,430.00 5.3K
09:19 9,420.00 9,430.00 9,410.00 9,410.00 4.0K
09:20 9,430.00 9,430.00 9,370.00 9,370.00 9.5K
09:21 9,430.00 9,430.00 9,400.00 9,400.00 4.1K
09:22 9,400.00 9,450.00 9,380.00 9,440.00 2.2K
09:23 9,440.00 9,440.00 9,390.00 9,410.00 2.2K
09:24 9,410.00 9,410.00 9,380.00 9,390.00 4.1K
09:25 9,390.00 9,390.00 9,360.00 9,370.00 2.6K
09:26 9,380.00 9,380.00 9,200.00 9,200.00 39.6K
09:27 9,230.00 9,250.00 9,220.00 9,220.00 18.1K
09:28 9,270.00 9,270.00 9,220.00 9,230.00 7.3K
09:29 9,240.00 9,280.00 9,240.00 9,240.00 8.0K
09:30 9,270.00 9,270.00 9,250.00 9,260.00 4.4K
09:31 9,250.00 9,370.00 9,250.00 9,370.00 5.1K
09:32 9,290.00 9,380.00 9,280.00 9,300.00 2.6K
09:33 9,280.00 9,300.00 9,240.00 9,240.00 4.7K
09:34 9,250.00 9,290.00 9,250.00 9,250.00 2.7K
09:35 9,260.00 9,260.00 9,250.00 9,260.00 2.4K
09:36 9,280.00 9,280.00 9,230.00 9,240.00 7.1K
09:37 9,240.00 9,240.00 9,230.00 9,230.00 3.1K
09:38 9,230.00 9,240.00 9,200.00 9,230.00 12.4K
09:39 9,250.00 9,250.00 9,200.00 9,210.00 4.0K
09:40 9,230.00 9,230.00 9,200.00 9,220.00 4.7K
09:41 9,220.00 9,240.00 9,190.00 9,240.00 3.8K
09:42 9,240.00 9,280.00 9,230.00 9,280.00 4.0K
09:43 9,260.00 9,260.00 9,230.00 9,230.00 1.6K
09:44 9,230.00 9,240.00 9,210.00 9,240.00 2.6K
09:45 9,260.00 9,260.00 9,240.00 9,240.00 0.7K
09:46 9,250.00 9,260.00 9,250.00 9,260.00 1.0K
09:47 9,260.00 9,270.00 9,260.00 9,270.00 1.6K
09:48 9,270.00 9,320.00 9,270.00 9,310.00 6.7K
09:49 9,320.00 9,330.00 9,310.00 9,310.00 2.9K
09:50 9,310.00 9,310.00 9,290.00 9,290.00 1.5K
09:51 9,310.00 9,310.00 9,250.00 9,270.00 2.4K
09:52 9,270.00 9,270.00 9,240.00 9,240.00 3.2K
09:53 9,260.00 9,260.00 9,240.00 9,240.00 1.9K
09:54 9,240.00 9,260.00 9,240.00 9,260.00 1.2K
09:55 9,250.00 9,260.00 9,250.00 9,260.00 0.4K
09:56 9,260.00 9,260.00 9,250.00 9,250.00 3.1K
09:57 9,250.00 9,250.00 9,210.00 9,210.00 9.9K
09:58 9,220.00 9,220.00 9,190.00 9,210.00 9.1K
09:59 9,200.00 9,210.00 9,200.00 9,210.00 1.5K
10:00 9,220.00 9,260.00 9,220.00 9,260.00 1.2K
10:01 9,260.00 9,260.00 9,220.00 9,220.00 2.6K
10:02 9,230.00 9,230.00 9,210.00 9,210.00 1.6K
10:03 9,210.00 9,220.00 9,210.00 9,220.00 0.5K
10:04 9,210.00 9,240.00 9,210.00 9,240.00 1.1K
10:05 9,240.00 9,240.00 9,200.00 9,210.00 2.4K
10:06 9,250.00 9,250.00 9,230.00 9,230.00 0.6K
10:07 9,230.00 9,230.00 9,220.00 9,220.00 0.4K
10:08 9,230.00 9,230.00 9,220.00 9,230.00 0.3K
10:09 9,230.00 9,240.00 9,230.00 9,230.00 1.5K
10:10 9,230.00 9,230.00 9,210.00 9,220.00 1.3K
10:11 9,190.00 9,210.00 9,190.00 9,210.00 7.1K
10:12 9,210.00 9,240.00 9,210.00 9,230.00 1.8K
10:13 9,230.00 9,250.00 9,220.00 9,230.00 0.5K
10:14 9,230.00 9,250.00 9,230.00 9,250.00 1.2K
10:15 9,240.00 9,240.00 9,230.00 9,230.00 0.4K
10:16 9,230.00 9,230.00 9,230.00 9,230.00 0.5K
10:17 9,230.00 9,230.00 9,210.00 9,220.00 2.7K
10:18 9,220.00 9,220.00 9,180.00 9,180.00 6.5K
10:19 9,180.00 9,190.00 9,170.00 9,190.00 3.9K
10:20 9,190.00 9,190.00 9,160.00 9,180.00 3.6K
10:21 9,180.00 9,180.00 9,170.00 9,170.00 1.7K
10:22 9,160.00 9,180.00 9,150.00 9,160.00 6.9K
10:23 9,150.00 9,190.00 9,150.00 9,190.00 7.5K
10:24 9,180.00 9,200.00 9,180.00 9,190.00 0.7K
10:25 9,190.00 9,200.00 9,190.00 9,190.00 0.4K
10:26 9,200.00 9,200.00 9,150.00 9,180.00 3.2K
10:27 9,150.00 9,170.00 9,140.00 9,150.00 1.6K
10:28 9,140.00 9,170.00 9,130.00 9,130.00 3.3K
10:29 9,130.00 9,170.00 9,130.00 9,170.00 0.5K
10:30 9,180.00 9,180.00 9,160.00 9,180.00 0.5K
10:31 9,170.00 9,180.00 9,130.00 9,140.00 8.9K
10:32 9,140.00 9,140.00 9,130.00 9,130.00 3.0K
10:33 9,170.00 9,170.00 9,120.00 9,170.00 5.9K
10:34 9,180.00 9,180.00 9,160.00 9,180.00 1.0K
10:35 9,180.00 9,200.00 9,180.00 9,200.00 0.3K
10:36 9,200.00 9,200.00 9,190.00 9,200.00 0.8K
10:37 9,250.00 9,250.00 9,210.00 9,230.00 0.9K
10:38 9,230.00 9,230.00 9,230.00 9,230.00 0.9K
10:39 9,230.00 9,230.00 9,210.00 9,230.00 0.6K
10:40 9,230.00 9,250.00 9,220.00 9,250.00 0.7K
10:41 9,250.00 9,270.00 9,250.00 9,250.00 1.7K
10:42 9,270.00 9,270.00 9,240.00 9,250.00 0.4K
10:43 9,250.00 9,270.00 9,250.00 9,270.00 1.2K
10:44 9,270.00 9,270.00 9,250.00 9,250.00 0.2K
10:45 9,250.00 9,250.00 9,210.00 9,220.00 1.4K
10:46 9,210.00 9,210.00 9,190.00 9,200.00 1.9K
10:47 9,200.00 9,210.00 9,200.00 9,210.00 0.5K
10:48 9,210.00 9,220.00 9,190.00 9,190.00 2.2K
10:49 9,190.00 9,200.00 9,190.00 9,190.00 0.1K
10:50 9,180.00 9,200.00 9,170.00 9,180.00 0.5K
10:51 9,200.00 9,210.00 9,190.00 9,190.00 0.6K
10:52 9,210.00 9,210.00 9,180.00 9,190.00 0.6K
10:53 9,180.00 9,190.00 9,160.00 9,160.00 3.9K
10:54 9,150.00 9,160.00 9,150.00 9,160.00 1.0K
10:55 9,150.00 9,170.00 9,150.00 9,170.00 0.3K
10:56 9,160.00 9,170.00 9,160.00 9,170.00 0.7K
10:57 9,160.00 9,160.00 9,140.00 9,140.00 3.9K
10:58 9,140.00 9,150.00 9,140.00 9,150.00 0.7K
10:59 9,140.00 9,160.00 9,140.00 9,140.00 1.9K
11:00 9,140.00 9,140.00 9,140.00 9,140.00 0.3K
11:01 9,140.00 9,140.00 9,140.00 9,140.00 1.6K
11:02 9,150.00 9,150.00 9,140.00 9,150.00 0.5K
11:03 9,150.00 9,160.00 9,140.00 9,150.00 0.9K
11:04 9,150.00 9,150.00 9,140.00 9,140.00 0.8K
11:05 9,140.00 9,140.00 9,120.00 9,120.00 6.1K
11:06 9,140.00 9,150.00 9,120.00 9,150.00 5.2K
11:07 9,150.00 9,160.00 9,140.00 9,140.00 0.6K
11:08 9,140.00 9,140.00 9,130.00 9,130.00 0.2K
11:09 9,150.00 9,160.00 9,150.00 9,160.00 10.0K
11:10 9,160.00 9,180.00 9,160.00 9,170.00 0.6K
11:11 9,170.00 9,180.00 9,160.00 9,180.00 0.2K
11:12 9,150.00 9,150.00 9,120.00 9,130.00 2.9K
11:13 9,130.00 9,150.00 9,130.00 9,150.00 0.6K
11:14 9,150.00 9,150.00 9,130.00 9,130.00 0.8K
11:15 9,130.00 9,140.00 9,130.00 9,130.00 1.0K
11:16 9,140.00 9,160.00 9,140.00 9,160.00 0.0K
11:17 9,160.00 9,160.00 9,120.00 9,120.00 6.3K
11:18 9,130.00 9,130.00 9,110.00 9,110.00 6.1K
11:19 9,120.00 9,120.00 9,120.00 9,120.00 1.3K
11:20 9,120.00 9,130.00 9,120.00 9,130.00 3.2K
11:21 9,130.00 9,150.00 9,130.00 9,130.00 1.2K
11:22 9,150.00 9,150.00 9,130.00 9,140.00 0.4K
11:23 9,130.00 9,140.00 9,130.00 9,130.00 1.0K
11:24 9,140.00 9,140.00 9,130.00 9,130.00 0.0K
11:25 9,130.00 9,140.00 9,130.00 9,130.00 1.7K
11:26 9,130.00 9,130.00 9,120.00 9,120.00 1.8K
11:27 9,130.00 9,140.00 9,130.00 9,140.00 0.3K
11:28 9,140.00 9,140.00 9,120.00 9,120.00 0.5K
11:29 9,120.00 9,120.00 9,110.00 9,120.00 2.6K
11:30 9,140.00 9,140.00 9,110.00 9,110.00 2.3K
11:31 9,110.00 9,130.00 9,110.00 9,130.00 0.6K
11:32 9,140.00 9,150.00 9,130.00 9,130.00 0.8K
11:33 9,140.00 9,140.00 9,130.00 9,140.00 1.6K
11:34 9,150.00 9,160.00 9,150.00 9,160.00 1.2K
11:35 9,160.00 9,160.00 9,150.00 9,150.00 0.1K
11:36 9,150.00 9,160.00 9,150.00 9,160.00 0.0K
11:37 9,160.00 9,160.00 9,160.00 9,160.00 1.6K
11:38 9,160.00 9,170.00 9,160.00 9,170.00 0.1K
11:39 9,180.00 9,180.00 9,170.00 9,170.00 0.6K
11:40 9,170.00 9,200.00 9,170.00 9,200.00 2.5K
11:41 9,200.00 9,200.00 9,190.00 9,200.00 0.4K
11:42 9,200.00 9,210.00 9,190.00 9,190.00 0.1K
11:43 9,180.00 9,190.00 9,170.00 9,170.00 0.8K
11:44 9,170.00 9,170.00 9,160.00 9,160.00 0.1K
11:45 9,160.00 9,160.00 9,150.00 9,150.00 0.3K
11:46 9,150.00 9,160.00 9,150.00 9,160.00 0.8K
11:47 9,150.00 9,160.00 9,130.00 9,130.00 4.7K
11:48 9,130.00 9,140.00 9,130.00 9,140.00 0.5K
11:49 9,130.00 9,130.00 9,110.00 9,110.00 3.9K
11:50 9,110.00 9,130.00 9,110.00 9,120.00 1.8K
11:51 9,120.00 9,120.00 9,110.00 9,110.00 1.3K
11:52 9,110.00 9,130.00 9,110.00 9,130.00 0.8K
11:53 9,130.00 9,140.00 9,130.00 9,130.00 0.2K
11:54 9,130.00 9,130.00 9,120.00 9,130.00 0.4K
11:55 9,130.00 9,140.00 9,130.00 9,140.00 0.9K
11:56 9,130.00 9,130.00 9,130.00 9,130.00 0.2K
11:57 9,120.00 9,120.00 9,100.00 9,100.00 8.3K
11:58 9,100.00 9,100.00 9,090.00 9,090.00 2.5K
11:59 9,100.00 9,100.00 9,100.00 9,100.00 1.1K
12:00 9,100.00 9,100.00 9,100.00 9,100.00 0.2K
12:01 9,100.00 9,120.00 9,100.00 9,110.00 0.9K
12:02 9,110.00 9,120.00 9,110.00 9,110.00 0.3K
12:03 9,110.00 9,120.00 9,110.00 9,120.00 1.9K
12:04 9,120.00 9,120.00 9,120.00 9,120.00 0.0K
12:05 9,120.00 9,120.00 9,100.00 9,100.00 5.8K
12:06 9,100.00 9,110.00 9,100.00 9,100.00 0.2K
12:07 9,110.00 9,110.00 9,110.00 9,110.00 0.2K
12:08 9,110.00 9,110.00 9,100.00 9,100.00 0.2K
12:09 9,100.00 9,100.00 9,090.00 9,100.00 0.3K
12:10 9,100.00 9,100.00 9,090.00 9,100.00 0.9K
12:11 9,090.00 9,090.00 9,090.00 9,090.00 0.3K
12:12 9,090.00 9,090.00 9,080.00 9,090.00 2.1K
12:13 9,080.00 9,090.00 9,070.00 9,080.00 1.4K
12:14 9,080.00 9,080.00 9,060.00 9,060.00 4.5K
12:15 9,060.00 9,080.00 9,060.00 9,080.00 0.8K
12:16 9,080.00 9,080.00 9,070.00 9,080.00 0.4K
12:17 9,090.00 9,100.00 9,090.00 9,100.00 0.1K
12:18 9,090.00 9,100.00 9,090.00 9,090.00 0.1K
12:19 9,090.00 9,090.00 9,070.00 9,070.00 1.5K
12:20 9,090.00 9,090.00 9,070.00 9,070.00 0.6K
12:21 9,070.00 9,075.00 9,060.00 9,070.00 1.7K
12:22 9,070.00 9,080.00 9,060.00 9,080.00 1.6K
12:23 9,080.00 9,080.00 9,070.00 9,080.00 0.5K
12:24 9,080.00 9,080.00 9,070.00 9,070.00 0.7K
12:25 9,080.00 9,080.00 9,080.00 9,080.00 1.0K
12:26 9,080.00 9,100.00 9,070.00 9,100.00 2.8K
12:27 9,090.00 9,090.00 9,090.00 9,090.00 0.0K
12:28 9,070.00 9,080.00 9,070.00 9,070.00 0.9K
12:29 9,060.00 9,080.00 9,060.00 9,080.00 0.1K
12:30 9,080.00 9,080.00 9,070.00 9,080.00 0.3K
12:31 9,080.00 9,090.00 9,080.00 9,090.00 0.3K
12:32 9,090.00 9,090.00 9,070.00 9,070.00 0.9K
12:33 9,080.00 9,080.00 9,070.00 9,070.00 0.2K
12:34 9,070.00 9,100.00 9,070.00 9,100.00 0.2K
12:35 9,100.00 9,100.00 9,100.00 9,100.00 0.0K
12:36 9,100.00 9,100.00 9,070.00 9,070.00 0.3K
12:37 9,080.00 9,080.00 9,070.00 9,080.00 0.1K
12:38 9,080.00 9,080.00 9,080.00 9,080.00 0.1K
12:39 9,080.00 9,080.00 9,070.00 9,070.00 0.3K
12:40 9,070.00 9,090.00 9,070.00 9,070.00 1.7K
12:41 9,070.00 9,100.00 9,070.00 9,100.00 1.6K
12:42 9,100.00 9,100.00 9,070.00 9,070.00 0.4K
12:43 9,080.00 9,080.00 9,070.00 9,070.00 1.2K
12:44 9,080.00 9,080.00 9,080.00 9,080.00 0.7K
12:45 9,090.00 9,090.00 9,080.00 9,080.00 0.3K
12:46 9,080.00 9,090.00 9,070.00 9,080.00 1.5K
12:47 9,080.00 9,080.00 9,080.00 9,080.00 0.5K
12:48 9,090.00 9,090.00 9,070.00 9,070.00 0.6K
12:49 9,080.00 9,080.00 9,070.00 9,070.00 0.5K
12:50 9,070.00 9,070.00 9,070.00 9,070.00 0.3K
12:51 9,080.00 9,080.00 9,070.00 9,080.00 1.5K
12:52 9,070.00 9,070.00 9,070.00 9,070.00 1.5K
12:53 9,070.00 9,070.00 9,060.00 9,070.00 1.0K
12:54 9,060.00 9,090.00 9,060.00 9,090.00 2.9K
12:55 9,070.00 9,090.00 9,070.00 9,090.00 1.1K
12:56 9,090.00 9,090.00 9,090.00 9,090.00 0.2K
12:57 9,090.00 9,100.00 9,090.00 9,100.00 0.4K
12:58 9,100.00 9,100.00 9,090.00 9,100.00 1.1K
12:59 9,100.00 9,110.00 9,100.00 9,110.00 0.2K
13:00 9,110.00 9,110.00 9,070.00 9,070.00 5.1K
13:01 9,070.00 9,070.00 9,060.00 9,070.00 0.7K
13:02 9,070.00 9,070.00 9,060.00 9,060.00 3.7K
13:03 9,060.00 9,060.00 9,020.00 9,020.00 15.6K
13:04 9,020.00 9,020.00 9,000.00 9,000.00 14.1K
13:05 9,000.00 9,020.00 9,000.00 9,000.00 5.6K
13:06 9,000.00 9,010.00 8,970.00 8,990.00 10.3K
13:07 8,990.00 9,000.00 8,990.00 8,990.00 0.5K
13:08 8,990.00 9,040.00 8,980.00 9,000.00 2.3K
13:09 9,040.00 9,040.00 9,040.00 9,040.00 1.1K
13:10 9,040.00 9,060.00 9,000.00 9,060.00 3.0K
13:11 9,060.00 9,060.00 9,060.00 9,060.00 0.5K
13:12 9,060.00 9,070.00 9,060.00 9,070.00 0.3K
13:13 9,080.00 9,080.00 9,070.00 9,070.00 0.3K
13:14 9,080.00 9,080.00 9,070.00 9,080.00 0.3K
13:15 9,080.00 9,080.00 9,075.00 9,080.00 0.4K
13:16 9,080.00 9,080.00 9,070.00 9,080.00 0.3K
13:17 9,070.00 9,080.00 9,070.00 9,070.00 0.2K
13:18 9,080.00 9,080.00 9,060.00 9,060.00 2.0K
13:19 9,070.00 9,070.00 9,060.00 9,070.00 0.2K
13:20 9,070.00 9,080.00 9,070.00 9,080.00 1.0K
13:21 9,090.00 9,090.00 9,090.00 9,090.00 1.0K
13:22 9,090.00 9,095.00 9,090.00 9,095.00 0.1K
13:23 9,095.00 9,095.00 9,070.00 9,070.00 0.5K
13:24 9,060.00 9,060.00 9,060.00 9,060.00 0.5K
13:25 9,090.00 9,090.00 9,060.00 9,070.00 0.1K
13:26 9,070.00 9,070.00 9,050.00 9,050.00 0.5K
13:27 9,050.00 9,050.00 9,050.00 9,050.00 1.0K
13:28 9,060.00 9,060.00 9,050.00 9,050.00 0.1K
13:29 9,050.00 9,050.00 9,040.00 9,040.00 0.5K
13:30 9,040.00 9,050.00 9,020.00 9,020.00 1.1K
13:31 9,020.00 9,020.00 9,020.00 9,020.00 0.2K
13:32 9,020.00 9,020.00 9,000.00 9,010.00 2.6K
13:33 9,010.00 9,020.00 9,010.00 9,020.00 0.2K
13:34 9,020.00 9,020.00 9,020.00 9,020.00 0.0K
13:35 9,050.00 9,050.00 9,050.00 9,050.00 0.0K
13:36 9,040.00 9,040.00 9,040.00 9,040.00 0.1K
13:37 9,030.00 9,040.00 9,030.00 9,030.00 0.6K
13:38 9,020.00 9,030.00 9,020.00 9,020.00 0.2K
13:39 9,020.00 9,020.00 8,990.00 9,020.00 5.5K
13:40 9,020.00 9,020.00 8,990.00 8,990.00 0.4K
13:41 8,990.00 9,020.00 8,990.00 9,000.00 1.2K
13:42 9,000.00 9,030.00 8,990.00 9,030.00 0.4K
13:43 9,030.00 9,030.00 9,000.00 9,000.00 0.5K
13:44 9,010.00 9,030.00 9,010.00 9,030.00 0.0K
13:45 9,030.00 9,030.00 9,020.00 9,030.00 0.6K
13:46 9,030.00 9,030.00 9,020.00 9,030.00 0.5K
13:47 9,030.00 9,030.00 9,020.00 9,030.00 1.3K
13:48 9,030.00 9,030.00 9,020.00 9,030.00 0.2K
13:49 9,030.00 9,030.00 9,010.00 9,010.00 0.6K
13:50 9,030.00 9,030.00 9,030.00 9,030.00 0.1K
13:51 9,030.00 9,030.00 9,000.00 9,000.00 1.3K
13:52 9,000.00 9,030.00 9,000.00 9,030.00 0.6K
13:53 9,030.00 9,030.00 9,020.00 9,030.00 0.7K
13:54 9,030.00 9,030.00 9,020.00 9,020.00 0.2K
13:55 9,020.00 9,030.00 9,020.00 9,020.00 2.7K
13:56 9,020.00 9,020.00 9,010.00 9,010.00 0.2K
13:57 9,000.00 9,010.00 9,000.00 9,010.00 4.4K
13:58 9,010.00 9,020.00 9,000.00 9,000.00 1.9K
13:59 8,990.00 9,000.00 8,990.00 8,990.00 1.8K
14:00 8,990.00 9,000.00 8,990.00 8,990.00 0.6K
14:01 8,980.00 8,990.00 8,980.00 8,980.00 1.5K
14:02 8,980.00 8,980.00 8,950.00 8,950.00 9.9K
14:03 8,950.00 8,980.00 8,950.00 8,950.00 0.9K
14:04 8,950.00 8,970.00 8,950.00 8,960.00 1.2K
14:05 8,960.00 8,960.00 8,960.00 8,960.00 0.2K
14:06 8,960.00 8,970.00 8,960.00 8,960.00 1.1K
14:07 8,970.00 8,980.00 8,970.00 8,980.00 0.4K
14:08 8,980.00 8,990.00 8,960.00 8,990.00 0.3K
14:09 8,980.00 8,980.00 8,930.00 8,930.00 4.8K
14:10 8,930.00 8,960.00 8,920.00 8,920.00 5.3K
14:11 8,950.00 8,980.00 8,950.00 8,980.00 1.1K
14:12 8,980.00 8,980.00 8,970.00 8,980.00 0.2K
14:13 8,980.00 9,010.00 8,980.00 9,010.00 1.1K
14:14 9,020.00 9,020.00 9,020.00 9,020.00 0.2K
14:15 9,020.00 9,030.00 9,010.00 9,030.00 1.6K
14:16 9,030.00 9,030.00 9,000.00 9,000.00 2.5K
14:17 9,020.00 9,020.00 9,000.00 9,000.00 0.2K
14:18 9,000.00 9,000.00 9,000.00 9,000.00 0.1K
14:19 9,000.00 9,000.00 8,990.00 9,000.00 0.5K
14:20 8,990.00 9,000.00 8,980.00 9,000.00 1.1K
14:21 9,000.00 9,000.00 9,000.00 9,000.00 1.5K
14:22 9,000.00 9,010.00 8,990.00 9,010.00 1.0K
14:23 9,000.00 9,030.00 9,000.00 9,030.00 0.6K
14:24 9,030.00 9,040.00 9,030.00 9,040.00 1.4K
14:25 9,040.00 9,040.00 9,040.00 9,040.00 0.1K
14:26 9,040.00 9,040.00 9,020.00 9,040.00 2.4K
14:27 9,040.00 9,040.00 9,020.00 9,020.00 0.6K
14:28 9,020.00 9,050.00 9,020.00 9,050.00 1.3K
14:29 9,050.00 9,060.00 9,040.00 9,040.00 0.7K
14:30 9,040.00 9,050.00 9,040.00 9,050.00 0.5K
14:31 9,040.00 9,040.00 9,040.00 9,040.00 0.0K
14:32 9,050.00 9,050.00 9,020.00 9,020.00 1.9K
14:33 9,040.00 9,040.00 9,020.00 9,030.00 0.6K
14:34 9,030.00 9,050.00 9,030.00 9,050.00 0.4K
14:35 9,050.00 9,050.00 9,030.00 9,030.00 0.1K
14:36 9,040.00 9,040.00 9,040.00 9,040.00 0.1K
14:37 9,040.00 9,040.00 9,040.00 9,040.00 0.4K
14:38 9,040.00 9,060.00 9,040.00 9,060.00 2.6K
14:39 9,060.00 9,100.00 9,050.00 9,100.00 2.8K
14:40 9,090.00 9,090.00 9,070.00 9,090.00 0.5K
14:41 9,100.00 9,110.00 9,090.00 9,100.00 2.3K
14:42 9,100.00 9,110.00 9,100.00 9,110.00 0.8K
14:43 9,110.00 9,110.00 9,100.00 9,110.00 3.6K
14:44 9,110.00 9,110.00 9,090.00 9,100.00 2.1K
14:45 9,100.00 9,100.00 9,100.00 9,100.00 0.2K
14:46 9,100.00 9,100.00 9,070.00 9,070.00 1.4K
14:47 9,090.00 9,090.00 9,070.00 9,090.00 1.1K
14:48 9,080.00 9,100.00 9,080.00 9,100.00 0.7K
14:49 9,100.00 9,100.00 9,100.00 9,100.00 0.1K
14:50 9,090.00 9,090.00 9,070.00 9,080.00 1.7K
14:51 9,080.00 9,080.00 9,070.00 9,080.00 0.8K
14:52 9,070.00 9,080.00 9,070.00 9,080.00 1.9K
14:53 9,080.00 9,080.00 9,060.00 9,060.00 1.8K
14:54 9,070.00 9,080.00 9,030.00 9,030.00 4.0K
14:55 9,030.00 9,040.00 9,020.00 9,030.00 2.3K
14:56 9,050.00 9,050.00 9,030.00 9,040.00 0.3K
14:57 9,030.00 9,030.00 9,000.00 9,000.00 4.6K
14:58 9,010.00 9,020.00 9,000.00 9,000.00 2.9K
14:59 9,000.00 9,030.00 9,000.00 9,030.00 2.6K
15:00 9,030.00 9,040.00 9,010.00 9,040.00 2.1K
15:01 9,040.00 9,050.00 9,040.00 9,050.00 0.2K
15:02 9,050.00 9,080.00 9,040.00 9,040.00 0.7K
15:03 9,050.00 9,070.00 9,050.00 9,050.00 2.3K
15:04 9,070.00 9,070.00 9,050.00 9,050.00 2.9K
15:05 9,050.00 9,070.00 9,050.00 9,060.00 1.3K
15:06 9,070.00 9,070.00 9,060.00 9,060.00 1.4K
15:07 9,060.00 9,080.00 9,060.00 9,080.00 1.9K
15:08 9,070.00 9,080.00 9,070.00 9,070.00 1.4K
15:09 9,070.00 9,070.00 9,060.00 9,070.00 1.6K
15:10 9,070.00 9,070.00 9,070.00 9,070.00 0.5K
15:11 9,070.00 9,070.00 9,060.00 9,060.00 4.1K
15:12 9,060.00 9,070.00 9,050.00 9,070.00 4.1K
15:13 9,070.00 9,070.00 9,060.00 9,060.00 2.0K
15:14 9,050.00 9,060.00 9,050.00 9,060.00 3.7K
15:15 9,050.00 9,060.00 9,050.00 9,050.00 3.5K
15:16 9,040.00 9,050.00 9,010.00 9,010.00 2.4K
15:17 9,020.00 9,020.00 8,970.00 8,970.00 4.4K
15:18 8,980.00 8,990.00 8,980.00 8,990.00 2.6K
15:19 8,990.00 9,000.00 8,980.00 9,000.00 3.6K
15:29 8,960.00 8,960.00 8,960.00 8,960.00 19.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 9,500.00 9,730.00 8,920.00 8,960.00 0.9M
2025-09-25 10,190.00 10,370.00 9,440.00 9,620.00 1.5M
2025-09-24 10,550.00 11,080.00 10,080.00 10,200.00 6.6M
2025-09-23 10,000.00 10,350.00 9,630.00 10,320.00 2.8M
2025-09-22 9,590.00 10,030.00 9,510.00 9,830.00 1.0M
2025-09-19 10,370.00 10,660.00 9,680.00 9,680.00 2.2M
2025-09-18 10,050.00 10,560.00 9,900.00 10,160.00 5.0M
2025-09-17 9,880.00 10,150.00 9,480.00 9,860.00 2.1M
2025-09-16 10,050.00 10,420.00 9,850.00 10,030.00 4.5M
2025-09-15 9,830.00 10,370.00 9,380.00 10,010.00 8.2M
2025-09-12 8,500.00 10,170.00 8,470.00 9,750.00 19.0M
2025-09-11 8,500.00 8,860.00 8,350.00 8,380.00 0.9M
2025-09-10 8,340.00 8,600.00 8,100.00 8,430.00 0.7M
2025-09-09 7,980.00 8,410.00 7,870.00 8,330.00 0.7M
2025-09-08 8,000.00 8,200.00 7,830.00 7,870.00 0.2M
2025-09-05 8,410.00 8,410.00 7,970.00 7,990.00 0.6M
2025-09-04 7,650.00 8,470.00 7,570.00 8,250.00 1.6M
2025-09-03 7,440.00 7,700.00 7,440.00 7,570.00 0.2M
2025-09-02 7,790.00 7,790.00 7,390.00 7,520.00 0.2M
2025-09-01 7,480.00 8,120.00 7,310.00 7,640.00 0.5M
2025-08-29 7,860.00 7,930.00 7,600.00 7,600.00 0.2M
2025-08-28 7,690.00 7,950.00 7,600.00 7,820.00 0.2M
2025-08-27 7,900.00 7,900.00 7,610.00 7,820.00 0.3M
2025-08-26 7,750.00 7,890.00 7,550.00 7,890.00 0.3M
2025-08-25 7,610.00 7,790.00 7,610.00 7,750.00 0.2M
2025-08-22 7,400.00 7,810.00 7,400.00 7,580.00 0.4M
2025-08-21 7,530.00 7,690.00 7,400.00 7,400.00 0.2M
2025-08-20 7,550.00 7,690.00 7,250.00 7,500.00 0.4M
2025-08-19 7,640.00 7,820.00 7,490.00 7,690.00 0.3M
2025-08-18 7,810.00 7,890.00 7,560.00 7,680.00 0.4M
2025-08-14 8,170.00 8,170.00 7,800.00 7,810.00 0.7M
2025-08-13 8,450.00 8,650.00 8,100.00 8,120.00 0.5M
2025-08-12 8,230.00 9,050.00 8,150.00 8,290.00 2.1M
2025-08-11 8,480.00 8,620.00 8,190.00 8,220.00 0.4M
2025-08-08 8,570.00 8,930.00 8,310.00 8,480.00 1.0M
2025-08-07 8,390.00 8,790.00 8,010.00 8,570.00 1.6M
2025-08-06 8,900.00 8,950.00 8,570.00 8,620.00 0.4M
2025-08-05 9,060.00 9,380.00 8,810.00 8,810.00 0.5M
2025-08-04 8,620.00 9,330.00 8,620.00 8,910.00 0.7M
2025-08-01 9,280.00 9,280.00 8,620.00 8,670.00 0.8M
2025-07-31 10,410.00 10,550.00 9,300.00 9,320.00 1.5M
2025-07-30 10,050.00 10,470.00 9,930.00 10,300.00 1.9M
2025-07-29 10,180.00 10,610.00 9,970.00 9,980.00 1.2M
2025-07-28 10,550.00 10,870.00 10,020.00 10,150.00 1.3M
2025-07-25 11,360.00 11,540.00 10,640.00 10,660.00 1.7M
2025-07-24 11,350.00 12,470.00 11,100.00 11,280.00 8.1M
2025-07-23 10,880.00 11,450.00 10,560.00 11,000.00 2.9M
2025-07-22 12,010.00 12,020.00 10,900.00 11,000.00 2.7M
2025-07-21 10,870.00 12,920.00 10,870.00 11,950.00 15.5M
2025-07-18 11,870.00 12,210.00 10,840.00 11,060.00 4.5M
2025-07-17 12,380.00 12,700.00 11,300.00 11,460.00 3.7M
2025-07-16 13,520.00 14,270.00 12,610.00 12,760.00 7.3M
2025-07-15 13,640.00 13,660.00 12,520.00 13,030.00 9.5M
2025-07-14 13,370.00 15,240.00 12,910.00 13,550.00 28.8M
2025-07-11 11,050.00 13,670.00 10,840.00 13,000.00 42.7M
2025-07-10 10,880.00 11,630.00 10,490.00 10,750.00 15.2M
2025-07-09 10,590.00 12,460.00 9,870.00 10,670.00 50.3M
2025-07-08 7,740.00 10,340.00 7,430.00 10,340.00 46.2M
2025-07-07 10,080.00 11,890.00 7,770.00 7,960.00 61.3M