Tesco PLC (TSCO)

TSCO
🏛️ Vereinigtes Königreich →
441.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 435.32 436.30 435.32 436.00 62.1K
08:01 435.90 435.90 435.30 435.76 9.2K
08:02 435.40 435.40 435.21 435.21 2.4K
08:03 435.00 435.31 435.00 435.31 2.0K
08:04 434.78 435.30 434.78 435.30 3.7K
08:05 434.70 434.72 434.61 434.72 8.6K
08:06 434.76 434.76 434.76 434.76 0.1K
08:07 434.59 434.71 434.55 434.71 2.3K
08:08 434.86 434.86 434.86 434.86 1.0K
08:10 435.80 435.80 435.80 435.80 0.6K
08:11 436.10 436.10 435.75 435.75 17.1K
08:12 435.80 435.80 435.80 435.80 2.2K
08:13 436.00 436.60 436.00 436.60 5.2K
08:14 436.60 436.80 436.60 436.80 3.4K
08:15 436.90 437.60 436.90 437.60 5.5K
08:16 437.60 437.60 437.30 437.46 0.4K
08:17 437.60 437.70 437.60 437.60 0.0K
08:18 437.60 437.60 436.90 437.10 15.8K
08:19 436.80 437.10 436.70 437.10 1.9K
08:20 437.10 437.30 437.00 437.05 9.6K
08:21 437.20 437.40 437.10 437.30 0.2K
08:22 437.30 437.30 437.30 437.30 0.0K
08:23 437.40 437.40 437.02 437.02 4.9K
08:24 437.20 437.50 437.20 437.50 1.3K
08:25 437.40 437.40 437.12 437.12 3.0K
08:26 437.40 437.70 437.40 437.70 0.0K
08:27 437.70 437.70 437.10 437.10 0.0K
08:28 437.28 437.28 437.20 437.20 2.0K
08:30 437.20 437.50 437.20 437.30 1.4K
08:31 437.50 437.50 437.50 437.50 0.6K
08:32 437.30 437.60 437.30 437.60 0.0K
08:33 437.70 437.70 437.50 437.50 1.3K
08:34 437.22 437.40 437.22 437.40 0.7K
08:35 437.40 437.40 437.20 437.20 0.2K
08:36 437.10 437.30 436.92 437.30 2.3K
08:37 437.50 437.50 437.30 437.40 0.1K
08:38 437.50 437.50 437.00 437.40 9.9K
08:39 437.25 437.40 437.25 437.40 2.1K
08:41 437.20 437.30 437.20 437.20 0.5K
08:42 437.20 437.70 436.90 437.70 6.8K
08:43 437.90 438.00 437.90 438.00 2.7K
08:44 438.10 438.10 438.00 438.00 4.9K
08:45 438.00 438.20 438.00 438.20 2.1K
08:46 438.40 438.40 438.15 438.30 6.3K
08:47 438.50 438.50 438.50 438.50 0.8K
08:48 438.20 438.40 438.20 438.40 6.8K
08:49 438.30 438.40 438.30 438.40 0.0K
08:50 438.50 438.50 438.00 438.00 8.8K
08:51 438.00 438.10 437.80 437.96 1.7K
08:52 438.20 438.20 438.00 438.00 2.1K
08:53 438.30 438.30 438.30 438.30 1.3K
08:54 438.30 438.50 438.30 438.50 0.0K
08:55 438.20 438.40 438.20 438.40 0.0K
08:56 438.40 438.40 438.10 438.10 1.1K
08:57 438.30 438.30 438.00 438.00 0.1K
08:59 438.00 438.10 437.90 438.00 2.0K
09:00 438.10 438.30 438.00 438.30 3.3K
09:01 438.70 438.70 438.60 438.60 9.6K
09:02 438.80 438.80 438.70 438.80 11.5K
09:03 438.80 438.80 438.60 438.60 2.0K
09:04 439.10 439.10 438.90 439.00 7.7K
09:05 438.60 438.61 438.60 438.61 6.5K
09:06 438.58 438.58 438.58 438.58 1.0K
09:07 438.70 438.70 438.30 438.34 13.2K
09:08 438.30 438.30 438.30 438.30 0.2K
09:09 438.35 438.40 438.23 438.23 31.8K
09:10 438.20 438.40 438.20 438.20 0.2K
09:11 438.40 438.40 438.40 438.40 0.0K
09:12 438.30 438.40 438.28 438.40 5.9K
09:13 438.20 438.20 437.90 438.00 8.4K
09:14 437.90 437.90 437.80 437.80 3.0K
09:15 438.00 438.00 438.00 438.00 0.0K
09:16 438.12 438.20 438.12 438.20 0.0K
09:17 438.20 438.60 438.20 438.40 4.9K
09:18 438.60 438.90 438.60 438.90 3.0K
09:19 438.70 438.72 438.70 438.72 3.0K
09:20 439.00 439.00 438.80 438.80 3.5K
09:21 439.00 439.00 438.70 438.80 4.0K
09:22 438.60 438.70 438.50 438.50 35.8K
09:23 438.58 438.59 438.20 438.20 61.1K
09:24 438.00 438.00 437.90 437.90 4.0K
09:25 437.80 438.10 437.80 438.10 1.2K
09:26 437.89 438.00 437.89 438.00 6.0K
09:27 438.10 438.20 438.00 438.20 2.2K
09:28 438.20 438.20 438.10 438.20 0.2K
09:29 438.06 438.20 438.00 438.00 0.4K
09:30 438.10 438.20 437.90 437.90 4.3K
09:31 438.10 438.10 437.90 438.10 0.0K
09:32 437.98 438.10 437.90 437.90 8.5K
09:33 438.00 438.00 437.90 437.90 2.2K
09:34 438.10 438.20 438.05 438.20 2.8K
09:35 438.10 438.30 438.10 438.30 0.5K
09:36 438.30 438.30 438.10 438.10 1.3K
09:37 438.30 438.30 438.30 438.30 0.0K
09:38 438.20 438.21 438.10 438.21 2.2K
09:39 438.10 438.20 438.10 438.20 0.6K
09:40 438.30 438.60 438.30 438.60 16.1K
09:41 438.70 438.90 438.70 438.90 1.0K
09:42 439.10 439.10 438.80 438.80 13.0K
09:43 439.00 439.00 439.00 439.00 2.9K
09:44 439.10 439.10 438.67 438.67 94.4K
09:45 438.60 438.80 438.60 438.65 10.6K
09:46 438.68 438.80 438.60 438.68 1.1K
09:47 438.60 438.80 438.50 438.80 7.2K
09:48 438.68 438.80 438.68 438.70 8.2K
09:49 438.60 439.08 438.60 439.08 27.2K
09:50 439.20 439.20 439.00 439.00 4.2K
09:51 438.96 439.00 438.90 438.90 1.7K
09:52 439.00 439.00 438.90 438.90 0.7K
09:53 438.84 438.90 438.70 438.72 14.5K
09:54 438.80 438.90 438.80 438.90 1.4K
09:55 439.10 439.10 439.10 439.10 0.0K
09:56 439.20 439.29 439.20 439.29 2.4K
09:57 439.30 439.40 439.20 439.20 7.7K
09:58 439.14 439.20 438.95 439.20 7.6K
09:59 439.30 439.30 439.30 439.30 0.0K
10:00 439.30 439.30 439.10 439.10 8.4K
10:01 439.10 439.10 439.10 439.10 0.6K
10:02 439.10 439.10 439.08 439.08 4.5K
10:03 439.10 439.20 439.00 439.00 1.3K
10:04 439.09 439.50 439.09 439.34 8.3K
10:05 439.50 439.50 439.40 439.50 2.0K
10:06 439.50 439.51 439.40 439.50 5.1K
10:07 439.50 439.50 439.50 439.50 4.9K
10:08 439.20 439.30 439.10 439.10 1.6K
10:09 439.21 439.40 439.21 439.29 1.0K
10:10 439.20 439.40 439.20 439.40 0.0K
10:11 439.28 439.40 439.28 439.30 8.8K
10:12 439.40 439.40 439.30 439.40 0.2K
10:13 439.34 439.35 439.34 439.35 4.1K
10:14 439.34 439.55 439.34 439.55 10.8K
10:15 439.70 439.70 439.60 439.60 8.2K
10:16 439.60 439.60 439.50 439.60 2.9K
10:17 439.70 439.70 439.50 439.50 6.6K
10:18 439.45 439.45 439.40 439.40 2.1K
10:19 439.50 439.50 439.44 439.50 0.4K
10:20 439.40 439.50 439.40 439.40 5.4K
10:21 439.50 439.50 439.40 439.50 1.6K
10:22 439.50 439.80 439.50 439.80 9.8K
10:23 439.70 439.80 439.70 439.80 3.0K
10:24 439.80 439.80 439.40 439.40 6.9K
10:25 439.40 439.50 439.30 439.40 4.6K
10:26 439.40 439.40 439.40 439.40 2.3K
10:27 439.50 439.50 439.30 439.30 1.7K
10:28 439.20 439.60 439.20 439.40 3.9K
10:29 439.30 439.40 439.25 439.30 6.2K
10:30 439.30 439.30 439.20 439.30 0.5K
10:31 439.20 439.30 439.20 439.30 0.0K
10:32 439.40 439.50 439.20 439.20 10.4K
10:33 439.10 439.10 439.10 439.10 1.6K
10:34 439.10 439.20 438.90 438.90 3.6K
10:35 439.00 439.20 438.90 439.20 4.6K
10:36 439.20 439.20 439.00 439.08 1.3K
10:37 439.10 439.20 439.10 439.20 2.0K
10:38 439.00 439.00 438.90 439.00 7.4K
10:39 439.00 439.00 439.00 439.00 3.1K
10:41 439.10 439.20 439.00 439.00 2.5K
10:42 439.20 439.20 439.20 439.20 0.0K
10:43 439.10 439.20 439.10 439.15 0.8K
10:44 439.10 439.15 439.10 439.15 1.7K
10:45 439.10 439.15 438.90 439.10 14.0K
10:46 439.00 439.20 439.00 439.20 0.9K
10:47 439.20 439.20 439.00 439.00 0.7K
10:48 439.18 439.40 439.18 439.40 0.3K
10:49 439.20 439.30 439.00 439.00 4.0K
10:50 439.20 439.20 439.00 439.00 0.0K
10:51 439.10 439.20 439.08 439.08 4.2K
10:52 439.20 439.20 439.08 439.08 0.8K
10:53 439.00 439.20 439.00 439.11 0.3K
10:54 439.10 439.10 439.10 439.10 0.4K
10:55 439.20 439.20 439.06 439.20 1.6K
10:56 439.40 439.40 439.10 439.10 4.9K
10:57 439.30 439.50 439.20 439.50 17.0K
10:58 439.60 439.60 439.30 439.40 7.1K
10:59 439.50 439.50 439.30 439.30 1.1K
11:00 439.40 439.60 439.40 439.60 4.1K
11:01 439.70 439.70 439.58 439.70 3.2K
11:02 439.60 439.70 439.60 439.64 0.5K
11:03 439.70 439.70 439.66 439.66 0.4K
11:04 439.70 439.90 439.70 439.90 6.2K
11:05 439.80 439.80 439.70 439.70 3.0K
11:06 440.00 440.30 440.00 440.30 8.4K
11:07 440.10 440.30 440.10 440.12 29.6K
11:08 440.12 440.20 440.08 440.08 16.3K
11:09 440.20 440.20 440.20 440.20 0.0K
11:10 440.10 440.10 440.00 440.00 9.8K
11:11 439.90 439.90 439.80 439.80 8.5K
11:12 439.80 439.80 439.70 439.70 6.7K
11:13 439.80 439.80 439.80 439.80 7.2K
11:14 439.80 439.80 439.70 439.80 4.1K
11:15 439.80 439.90 439.80 439.90 6.7K
11:16 439.70 439.90 439.70 439.80 2.5K
11:17 439.82 439.90 439.70 439.90 13.3K
11:18 440.10 440.20 440.10 440.20 13.2K
11:19 440.30 440.30 440.10 440.20 0.7K
11:20 440.18 440.60 440.18 440.60 105.7K
11:21 440.40 440.40 440.30 440.40 5.1K
11:22 440.40 440.40 440.20 440.37 6.4K
11:23 440.20 440.30 440.10 440.30 13.8K
11:24 440.30 440.30 440.30 440.30 0.0K
11:25 440.30 440.30 440.30 440.30 1.3K
11:27 440.20 440.30 440.20 440.30 0.2K
11:28 440.21 440.40 440.05 440.40 10.8K
11:29 440.50 440.50 440.30 440.30 1.0K
11:30 440.30 440.48 440.30 440.40 3.0K
11:31 440.30 440.30 440.30 440.30 0.0K
11:32 440.40 440.40 440.40 440.40 0.0K
11:33 440.30 440.40 440.30 440.30 1.3K
11:34 440.40 440.40 440.40 440.40 1.2K
11:35 440.35 440.58 440.30 440.58 19.1K
11:36 440.50 440.50 440.50 440.50 0.0K
11:37 440.50 440.50 440.45 440.50 3.3K
11:38 440.60 440.60 440.60 440.60 4.2K
11:39 440.51 440.51 440.45 440.45 0.8K
11:40 440.55 440.55 440.55 440.55 0.5K
11:41 440.60 440.60 440.60 440.60 1.7K
11:42 440.40 440.60 440.40 440.60 7.1K
11:43 440.50 440.60 440.50 440.58 0.9K
11:44 440.60 440.60 440.55 440.55 11.1K
11:45 440.40 440.40 440.20 440.20 7.3K
11:46 440.25 440.50 440.25 440.50 11.6K
11:47 440.60 440.60 440.30 440.38 2.3K
11:48 440.30 440.40 440.30 440.40 0.0K
11:49 440.40 440.40 440.30 440.30 3.6K
11:50 440.40 440.40 440.36 440.36 0.2K
11:51 440.40 440.40 440.35 440.35 0.3K
11:52 440.35 440.54 440.30 440.40 16.6K
11:53 440.30 440.30 440.25 440.25 4.3K
11:54 440.25 440.35 440.20 440.20 1.8K
11:55 440.40 440.40 440.20 440.30 0.2K
11:56 440.30 440.30 440.25 440.30 2.2K
11:57 440.40 440.60 440.40 440.40 6.0K
11:58 440.50 440.60 440.50 440.60 1.0K
11:59 440.48 440.48 440.40 440.48 4.5K
12:00 440.48 440.50 440.40 440.40 2.1K
12:01 440.60 440.70 440.60 440.70 0.3K
12:02 440.70 440.70 440.70 440.70 8.6K
12:03 440.60 440.60 440.60 440.60 2.0K
12:04 440.80 440.80 440.80 440.80 0.0K
12:05 440.80 440.80 440.75 440.80 0.3K
12:06 440.80 440.80 440.75 440.80 3.8K
12:07 440.70 440.90 440.70 440.90 0.9K
12:08 441.05 441.05 441.05 441.05 1.5K
12:09 441.10 441.34 441.10 441.34 22.1K
12:10 441.30 441.40 441.20 441.40 9.1K
12:11 441.30 441.30 441.30 441.30 0.0K
12:12 441.30 441.40 441.30 441.35 0.3K
12:13 441.40 441.50 441.30 441.50 0.0K
12:14 441.40 441.40 441.40 441.40 0.0K
12:15 441.60 441.70 441.40 441.70 10.1K
12:16 441.70 441.70 441.60 441.60 4.1K
12:17 441.60 441.60 441.40 441.40 2.3K
12:18 441.60 441.60 441.40 441.40 0.0K
12:19 441.40 441.40 441.30 441.30 8.7K
12:20 441.20 441.40 441.20 441.28 3.3K
12:21 441.20 441.30 441.20 441.30 0.6K
12:22 441.50 441.70 441.38 441.60 20.8K
12:23 441.40 441.60 441.40 441.60 0.2K
12:24 441.40 441.40 441.40 441.40 0.0K
12:25 441.70 441.70 441.48 441.50 0.9K
12:26 441.58 441.60 441.40 441.40 25.3K
12:27 440.53 441.50 440.53 441.50 186.5K
12:28 441.50 441.70 441.50 441.54 1.9K
12:29 441.70 441.70 441.40 441.40 1.7K
12:30 441.60 441.60 441.50 441.50 0.7K
12:31 441.60 441.60 441.40 441.40 18.7K
12:32 441.50 441.50 441.50 441.50 0.0K
12:33 441.30 441.60 441.30 441.60 1.2K
12:34 441.50 441.70 441.50 441.64 0.7K
12:35 441.70 441.70 441.60 441.70 2.8K
12:36 441.70 441.80 441.60 441.60 0.9K
12:37 441.60 441.80 441.60 441.60 5.6K
12:38 441.80 441.80 441.40 441.40 10.9K
12:39 441.50 441.50 441.30 441.30 7.3K
12:40 441.38 441.44 441.38 441.44 1.2K
12:41 441.60 441.67 441.40 441.67 1.1K
12:42 441.80 441.80 441.60 441.60 0.0K
12:43 441.80 441.90 441.80 441.90 0.0K
12:44 441.90 441.90 441.70 441.70 2.3K
12:45 441.80 441.90 441.68 441.80 5.9K
12:46 441.60 441.70 441.60 441.70 1.3K
12:47 441.60 441.60 441.40 441.40 8.7K
12:48 441.40 441.50 441.40 441.40 0.9K
12:49 441.40 441.40 441.40 441.40 1.0K
12:50 441.40 441.40 441.30 441.40 5.9K
12:51 441.40 441.40 441.30 441.40 5.1K
12:52 441.20 441.28 441.00 441.00 7.9K
12:53 440.90 441.00 440.90 440.99 9.9K
12:54 440.90 440.90 440.90 440.90 0.0K
12:55 440.98 441.00 440.80 440.90 10.3K
12:56 441.00 441.00 441.00 441.00 1.6K
12:57 441.10 441.10 441.10 441.10 1.6K
12:58 441.14 441.20 441.00 441.00 1.1K
12:59 441.20 441.20 441.00 441.08 4.8K
13:00 441.10 441.20 441.00 441.00 3.9K
13:01 441.10 441.10 440.98 440.98 0.8K
13:02 440.90 441.40 440.90 441.30 9.8K
13:03 441.10 441.20 441.10 441.20 0.9K
13:04 441.40 441.40 441.30 441.30 7.9K
13:05 441.38 441.40 441.38 441.40 6.4K
13:06 441.70 441.70 441.50 441.50 0.0K
13:07 441.70 441.90 441.70 441.90 1.6K
13:08 441.70 441.80 441.70 441.80 2.2K
13:09 442.00 442.00 441.80 442.00 6.6K
13:10 442.20 442.20 442.00 442.00 0.0K
13:11 442.00 442.20 442.00 442.20 7.4K
13:12 441.90 442.10 441.90 442.10 0.0K
13:13 442.00 442.00 442.00 442.00 1.3K
13:14 441.80 442.00 441.80 441.90 1.6K
13:15 441.90 441.90 441.70 441.70 6.4K
13:16 441.81 441.90 441.70 441.80 2.9K
13:17 441.90 441.90 441.70 441.70 0.2K
13:18 441.70 441.90 441.70 441.90 0.0K
13:20 441.80 441.98 441.80 441.98 3.5K
13:21 442.10 442.10 441.80 441.80 7.9K
13:22 441.90 442.00 441.88 442.00 9.3K
13:23 441.90 441.90 441.77 441.77 5.9K
13:24 441.80 441.80 441.80 441.80 2.5K
13:25 441.80 441.80 441.60 441.80 0.3K
13:26 441.80 441.80 441.60 441.60 4.5K
13:27 441.60 441.90 441.60 441.90 0.0K
13:28 441.80 441.90 441.80 441.90 1.1K
13:29 441.90 441.90 441.58 441.58 14.0K
13:30 441.50 441.50 441.50 441.50 0.0K
13:31 441.70 441.70 441.70 441.70 0.0K
13:32 441.58 441.70 441.10 441.10 24.2K
13:33 441.10 441.20 440.90 440.90 8.5K
13:34 441.10 441.10 441.10 441.10 0.4K
13:35 441.50 441.50 441.38 441.38 3.0K
13:36 441.38 441.50 441.38 441.40 8.3K
13:37 441.30 441.40 441.30 441.38 6.0K
13:38 441.20 441.27 441.20 441.27 0.3K
13:39 441.20 441.40 441.20 441.40 5.2K
13:40 441.30 441.30 441.20 441.30 6.8K
13:41 441.50 441.60 441.30 441.30 6.5K
13:42 441.45 441.70 441.40 441.70 3.9K
13:43 441.68 441.70 441.68 441.70 5.6K
13:44 441.70 441.80 441.40 441.40 14.3K
13:45 441.60 441.60 441.48 441.48 2.1K
13:46 441.40 441.40 441.30 441.40 8.1K
13:47 441.40 441.40 441.38 441.38 8.7K
13:48 441.50 441.50 441.30 441.30 2.0K
13:49 441.30 441.40 441.28 441.36 6.5K
13:50 441.40 441.60 441.40 441.60 9.2K
13:51 441.48 441.48 441.40 441.40 0.4K
13:52 441.40 441.40 441.30 441.40 2.6K
13:53 441.70 441.70 441.50 441.58 24.3K
13:54 441.70 441.70 441.50 441.70 0.1K
13:55 441.60 441.70 441.58 441.70 0.0K
13:56 441.80 442.00 441.60 441.60 23.5K
13:57 441.70 441.79 441.60 441.79 1.7K
13:58 441.60 441.60 441.50 441.50 0.7K
13:59 441.70 441.70 441.50 441.50 3.5K
14:00 441.40 441.70 441.40 441.70 6.0K
14:01 441.70 441.90 441.50 441.50 14.2K
14:02 441.70 442.20 441.60 442.20 12.6K
14:03 442.00 442.10 441.96 442.10 10.6K
14:04 442.00 442.08 441.98 441.98 9.5K
14:05 442.00 442.20 442.00 442.08 1.2K
14:06 442.20 442.20 442.10 442.10 13.7K
14:07 442.10 442.20 442.10 442.18 7.6K
14:08 442.00 442.00 442.00 442.00 1.0K
14:09 442.08 442.20 441.80 441.80 11.7K
14:10 441.90 441.90 441.70 441.78 4.2K
14:11 441.60 441.70 441.60 441.60 3.6K
14:12 441.55 441.60 441.41 441.60 2.3K
14:13 441.48 441.60 441.40 441.60 2.8K
14:14 441.40 441.50 441.40 441.50 0.0K
14:15 441.44 441.60 441.44 441.60 5.0K
14:16 441.60 441.70 441.41 441.70 5.0K
14:17 441.70 441.70 441.20 441.20 24.1K
14:18 441.10 441.20 441.00 441.00 6.8K
14:19 441.10 441.10 440.90 441.10 0.1K
14:20 441.10 441.10 440.90 440.90 0.0K
14:21 441.00 441.20 441.00 441.10 0.0K
14:22 441.10 441.20 441.01 441.01 0.5K
14:23 441.20 441.40 441.08 441.40 2.8K
14:24 441.50 441.50 441.10 441.10 12.8K
14:25 441.20 441.20 441.12 441.13 4.2K
14:26 441.20 441.30 441.20 441.30 1.6K
14:27 441.30 441.40 441.19 441.40 6.5K
14:28 441.50 441.50 441.40 441.40 0.0K
14:29 441.50 441.70 441.44 441.60 16.4K
14:30 441.70 442.50 441.70 442.10 47.9K
14:31 442.10 442.10 441.70 441.90 14.8K
14:32 441.90 441.90 441.50 441.80 7.2K
14:33 441.70 441.80 441.50 441.70 8.8K
14:34 441.70 441.80 441.70 441.70 8.6K
14:35 441.80 442.00 441.60 442.00 6.4K
14:36 442.00 442.10 441.98 442.00 2.5K
14:37 441.90 442.10 441.88 442.10 13.1K
14:38 441.80 442.10 441.80 442.10 0.0K
14:39 441.92 442.30 441.92 442.30 7.8K
14:40 442.30 442.30 442.10 442.10 2.8K
14:41 442.30 442.50 442.10 442.40 79.9K
14:42 442.40 442.50 442.20 442.20 22.9K
14:43 442.20 442.30 442.10 442.10 18.5K
14:44 442.30 442.30 442.30 442.30 0.0K
14:45 442.30 442.30 442.18 442.20 15.6K
14:46 442.10 442.40 442.10 442.10 8.7K
14:47 442.40 442.40 442.10 442.10 25.0K
14:48 442.20 442.20 442.00 442.08 14.4K
14:49 442.00 442.20 442.00 442.10 1.9K
14:50 442.10 442.10 441.90 442.00 16.5K
14:51 442.00 442.00 441.90 441.90 26.2K
14:52 442.00 442.20 441.90 442.20 6.3K
14:53 442.15 442.40 442.15 442.20 9.2K
14:54 442.20 442.30 442.20 442.30 4.0K
14:55 442.30 442.30 442.20 442.20 9.9K
14:56 442.30 442.50 442.30 442.38 9.3K
14:57 442.10 442.20 442.08 442.20 18.5K
14:58 442.20 442.40 442.20 442.30 7.3K
14:59 442.10 442.30 442.10 442.30 12.8K
15:00 442.20 442.20 441.80 441.80 11.6K
15:01 441.80 441.80 441.60 441.70 7.2K
15:02 441.70 442.00 441.70 441.70 10.6K
15:03 441.90 442.10 441.80 441.80 9.5K
15:04 441.90 441.90 441.50 441.65 21.6K
15:05 441.65 441.70 441.65 441.70 6.6K
15:06 441.60 441.60 441.30 441.38 11.7K
15:07 441.46 441.50 441.40 441.50 14.6K
15:08 441.50 441.60 441.40 441.60 0.5K
15:09 441.49 441.60 441.40 441.50 3.9K
15:10 441.60 441.80 441.60 441.80 54.9K
15:11 441.70 441.80 441.60 441.60 5.8K
15:12 441.80 442.00 441.60 442.00 13.9K
15:13 441.90 442.10 441.90 442.00 4.0K
15:14 442.10 442.20 442.00 442.00 5.2K
15:15 441.80 441.90 441.78 441.90 15.5K
15:16 441.90 442.00 441.84 441.84 2.6K
15:17 442.00 442.00 442.00 442.00 4.2K
15:18 441.85 441.85 441.50 441.50 9.7K
15:19 441.54 441.54 441.40 441.40 14.5K
15:20 441.40 441.40 441.00 441.10 6.4K
15:21 441.06 441.06 441.06 441.06 0.0K
15:22 441.00 441.00 441.00 441.00 1.1K
15:23 440.80 440.90 440.75 440.75 7.2K
15:24 440.70 440.80 440.70 440.80 0.0K
15:25 440.80 440.80 440.60 440.80 4.5K
15:26 440.90 441.20 440.80 441.20 13.4K
15:27 441.20 441.20 441.10 441.20 1.2K
15:28 441.20 441.20 441.20 441.20 0.0K
15:29 441.20 441.20 440.80 440.98 17.1K
15:30 441.00 441.20 441.00 441.10 9.5K
15:31 441.10 441.10 440.70 440.80 7.3K
15:32 440.60 440.60 440.40 440.40 1.1K
15:33 440.60 440.60 440.60 440.60 0.9K
15:34 440.70 441.10 440.70 440.90 41.3K
15:35 440.90 441.20 440.90 441.20 0.0K
15:36 441.10 441.30 441.00 441.10 5.7K
15:37 441.10 441.30 441.00 441.30 7.5K
15:38 441.20 441.20 441.10 441.10 3.8K
15:39 441.10 441.10 440.70 440.70 7.2K
15:40 440.74 440.90 440.74 440.90 2.4K
15:41 440.80 440.80 440.50 440.70 5.8K
15:42 440.78 440.78 440.70 440.70 0.1K
15:43 440.80 440.90 440.80 440.90 7.1K
15:44 440.90 440.90 440.70 440.80 1.7K
15:45 440.90 440.90 440.90 440.90 0.0K
15:46 440.80 440.90 440.70 440.80 5.8K
15:47 440.90 440.90 440.60 440.70 20.9K
15:48 440.80 440.80 440.68 440.80 3.9K
15:49 440.85 440.90 440.80 440.80 8.0K
15:50 440.80 440.90 440.80 440.90 5.7K
15:51 440.80 441.40 440.80 441.40 27.0K
15:52 441.40 441.40 441.30 441.30 2.2K
15:53 441.20 441.30 441.20 441.30 6.2K
15:54 441.20 441.30 441.10 441.10 2.5K
15:55 441.10 441.10 440.90 441.10 10.8K
15:56 441.10 441.10 441.00 441.00 1.7K
15:57 441.00 441.00 440.90 441.00 11.9K
15:58 440.90 441.10 440.90 440.90 7.9K
15:59 441.00 441.00 440.90 441.00 2.0K
16:00 441.00 441.00 440.70 440.80 19.7K
16:01 440.70 440.71 440.60 440.60 4.2K
16:02 440.80 441.00 440.80 440.90 4.9K
16:03 440.90 440.90 440.80 440.80 9.4K
16:04 440.90 440.90 440.80 440.80 1.2K
16:05 440.78 440.90 440.78 440.78 7.1K
16:06 440.90 441.30 440.90 441.10 25.1K
16:07 441.10 441.30 441.10 441.30 9.6K
16:08 441.50 441.50 441.20 441.20 29.3K
16:09 441.18 441.30 441.10 441.20 3.2K
16:10 441.20 441.20 441.20 441.20 5.6K
16:11 441.20 441.30 440.90 441.00 19.5K
16:12 441.20 441.20 440.90 441.00 15.7K
16:13 441.00 441.30 441.00 441.30 9.9K
16:14 441.20 441.40 441.10 441.18 9.5K
16:15 441.18 441.30 441.18 441.30 5.4K
16:16 441.24 441.40 441.20 441.35 3.7K
16:17 441.40 441.40 441.30 441.37 9.9K
16:18 441.50 441.50 441.30 441.30 5.7K
16:19 441.20 441.30 441.20 441.20 0.4K
16:20 441.20 441.40 441.20 441.40 16.0K
16:21 441.40 441.50 441.40 441.40 13.8K
16:22 441.44 441.50 441.44 441.50 15.1K
16:23 441.44 441.50 441.40 441.50 23.0K
16:24 441.40 441.40 441.30 441.40 10.4K
16:25 441.40 441.50 441.30 441.47 25.3K
16:26 441.60 441.60 441.50 441.50 22.9K
16:27 441.50 441.60 441.44 441.44 14.2K
16:28 441.50 441.70 441.40 441.70 11.9K
16:29 441.80 441.90 441.72 441.90 12.6K
16:35 441.40 441.40 441.40 441.40 5,275.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar