VN Index (VNI)

🏛️ Vietnam →
1,668.76
Letzte Aktualisierung: 2025-09-28
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 1,637.80 1,637.80 1,635.95 1,636.56 0.0K
09:01 1,636.45 1,637.30 1,634.68 1,634.68 0.0K
09:02 1,634.75 1,635.46 1,633.36 1,633.82 0.0K
09:03 1,633.84 1,633.84 1,633.51 1,633.51 0.0K
09:04 1,633.53 1,633.64 1,633.39 1,633.39 0.0K
09:05 1,632.93 1,634.96 1,632.93 1,634.96 0.0K
09:06 1,634.96 1,634.96 1,634.72 1,634.75 0.0K
09:07 1,634.77 1,635.23 1,634.77 1,635.23 0.0K
09:08 1,635.29 1,635.34 1,635.26 1,635.34 0.0K
09:09 1,635.34 1,636.22 1,635.34 1,636.18 0.0K
09:10 1,636.17 1,636.34 1,636.04 1,636.04 450.0K
09:11 1,636.04 1,636.75 1,636.00 1,636.72 0.0K
09:12 1,636.77 1,636.78 1,636.47 1,636.58 0.0K
09:13 1,636.58 1,636.82 1,636.00 1,636.00 0.0K
09:14 1,635.99 1,636.77 1,635.95 1,636.66 2,230.0K
09:15 1,634.45 1,636.09 1,633.99 1,634.85 10,889.3K
09:16 1,634.92 1,634.97 1,634.46 1,634.92 2,679.5K
09:17 1,635.18 1,635.82 1,635.18 1,635.72 2,173.8K
09:18 1,635.71 1,636.33 1,635.71 1,636.33 2,371.1K
09:19 1,636.26 1,636.94 1,636.26 1,636.94 3,042.5K
09:20 1,636.88 1,637.57 1,636.88 1,637.57 2,843.7K
09:21 1,637.63 1,639.28 1,637.35 1,639.14 3,524.0K
09:22 1,639.14 1,639.64 1,639.14 1,639.53 2,612.4K
09:23 1,639.74 1,641.14 1,639.74 1,641.01 2,654.0K
09:24 1,639.31 1,640.37 1,638.29 1,640.04 3,872.3K
09:25 1,639.93 1,639.95 1,639.24 1,639.26 2,821.1K
09:26 1,639.00 1,639.29 1,638.89 1,638.98 2,379.4K
09:27 1,638.93 1,638.93 1,637.90 1,638.19 2,469.2K
09:28 1,638.02 1,638.02 1,637.48 1,637.48 2,025.3K
09:29 1,637.07 1,637.14 1,636.58 1,636.78 2,906.7K
09:30 1,636.55 1,636.63 1,635.88 1,636.25 2,309.1K
09:31 1,635.91 1,635.91 1,635.27 1,635.55 2,427.7K
09:32 1,635.52 1,635.76 1,634.84 1,634.84 2,750.5K
09:33 1,634.74 1,634.95 1,634.49 1,634.65 1,983.9K
09:34 1,634.42 1,635.02 1,634.42 1,634.57 1,597.3K
09:35 1,634.36 1,634.47 1,633.80 1,634.06 1,939.0K
09:36 1,633.93 1,634.11 1,633.59 1,633.62 2,804.4K
09:37 1,633.48 1,634.07 1,633.48 1,634.07 2,238.0K
09:38 1,633.98 1,634.01 1,633.21 1,633.21 1,849.0K
09:39 1,633.16 1,633.16 1,632.56 1,632.65 2,151.0K
09:40 1,632.55 1,633.09 1,632.55 1,632.75 2,219.8K
09:41 1,632.87 1,632.87 1,632.36 1,632.50 1,654.4K
09:42 1,633.09 1,634.56 1,633.09 1,634.56 3,542.0K
09:43 1,634.39 1,635.22 1,634.39 1,635.22 2,777.6K
09:44 1,635.52 1,635.79 1,635.45 1,635.60 4,058.0K
09:45 1,635.49 1,636.74 1,635.49 1,636.58 4,018.4K
09:46 1,636.54 1,637.47 1,636.51 1,637.47 4,659.3K
09:47 1,637.81 1,638.31 1,637.75 1,637.96 2,790.8K
09:48 1,637.87 1,639.00 1,637.87 1,638.75 3,186.4K
09:49 1,638.76 1,639.57 1,638.67 1,639.32 2,531.4K
09:50 1,639.38 1,639.97 1,639.29 1,639.97 2,670.5K
09:51 1,639.80 1,640.55 1,639.80 1,640.46 2,702.1K
09:52 1,640.44 1,640.97 1,640.44 1,640.95 2,681.5K
09:53 1,641.08 1,641.31 1,641.01 1,641.07 2,784.3K
09:54 1,641.01 1,641.05 1,640.63 1,641.05 2,334.5K
09:55 1,641.03 1,641.26 1,640.58 1,641.26 1,450.8K
09:56 1,641.25 1,641.54 1,641.05 1,641.07 1,613.6K
09:57 1,641.16 1,641.27 1,640.76 1,640.79 2,161.5K
09:58 1,640.51 1,640.51 1,639.75 1,639.92 2,212.5K
09:59 1,639.90 1,640.04 1,639.55 1,639.91 7,862.6K
10:00 1,639.74 1,640.04 1,639.74 1,639.82 2,458.6K
10:01 1,639.78 1,639.90 1,639.63 1,639.72 1,370.2K
10:02 1,639.70 1,639.85 1,639.58 1,639.76 1,454.3K
10:03 1,639.75 1,639.92 1,639.49 1,639.92 1,267.4K
10:04 1,639.69 1,640.76 1,639.65 1,640.64 2,719.0K
10:05 1,640.95 1,640.95 1,640.56 1,640.57 1,995.0K
10:06 1,640.49 1,642.19 1,640.47 1,642.10 1,543.8K
10:07 1,641.99 1,642.60 1,641.99 1,642.60 2,028.7K
10:08 1,642.53 1,642.70 1,642.37 1,642.37 1,552.3K
10:09 1,642.27 1,642.80 1,640.64 1,642.21 1,924.7K
10:10 1,640.81 1,641.36 1,639.57 1,641.36 2,097.3K
10:11 1,641.28 1,641.45 1,641.12 1,641.45 1,316.2K
10:12 1,641.52 1,641.92 1,641.44 1,641.61 1,545.7K
10:13 1,641.61 1,641.81 1,640.05 1,640.62 1,772.9K
10:14 1,641.13 1,641.62 1,641.01 1,641.01 963.6K
10:15 1,641.07 1,641.41 1,640.82 1,640.82 2,267.0K
10:16 1,640.97 1,641.02 1,639.05 1,639.05 2,139.4K
10:17 1,639.18 1,639.85 1,639.15 1,639.20 1,973.7K
10:18 1,639.11 1,639.52 1,639.05 1,639.34 1,781.6K
10:19 1,639.53 1,639.53 1,639.10 1,639.10 1,008.8K
10:20 1,639.10 1,639.33 1,639.02 1,639.27 1,290.1K
10:21 1,639.10 1,639.32 1,638.89 1,639.18 1,261.7K
10:22 1,639.13 1,639.30 1,639.07 1,639.24 1,092.4K
10:23 1,639.11 1,639.63 1,639.08 1,639.20 1,272.2K
10:24 1,639.26 1,639.26 1,638.67 1,638.78 3,554.8K
10:25 1,638.75 1,638.92 1,638.59 1,638.73 2,703.9K
10:26 1,638.68 1,638.89 1,638.65 1,638.69 942.0K
10:27 1,638.66 1,638.83 1,638.18 1,638.79 734.7K
10:28 1,638.28 1,638.29 1,637.85 1,638.25 975.9K
10:29 1,638.31 1,638.31 1,637.73 1,638.27 700.5K
10:30 1,637.99 1,638.15 1,637.86 1,637.94 1,605.4K
10:31 1,638.17 1,638.34 1,637.70 1,637.75 1,067.8K
10:32 1,637.74 1,638.22 1,637.59 1,637.72 2,868.1K
10:33 1,638.00 1,638.03 1,637.71 1,637.95 1,608.0K
10:34 1,637.72 1,638.15 1,637.65 1,637.73 2,951.2K
10:35 1,637.77 1,638.22 1,637.67 1,637.92 2,120.4K
10:36 1,637.76 1,638.25 1,637.72 1,638.20 1,869.0K
10:37 1,637.86 1,637.99 1,637.52 1,637.89 1,313.4K
10:38 1,637.81 1,638.02 1,637.52 1,637.82 1,461.6K
10:39 1,637.80 1,638.11 1,637.62 1,637.76 3,014.1K
10:40 1,637.67 1,637.69 1,637.44 1,637.48 1,112.6K
10:41 1,637.26 1,637.69 1,637.15 1,637.52 1,233.3K
10:42 1,637.40 1,637.60 1,637.14 1,637.43 1,020.6K
10:43 1,637.49 1,637.55 1,636.79 1,636.79 1,154.7K
10:44 1,636.88 1,637.06 1,636.68 1,637.04 1,001.9K
10:45 1,636.91 1,637.15 1,636.69 1,637.04 1,209.8K
10:46 1,636.94 1,637.43 1,636.82 1,636.92 1,329.0K
10:47 1,637.05 1,637.42 1,636.84 1,637.32 1,591.0K
10:48 1,637.68 1,637.87 1,637.32 1,637.49 1,328.5K
10:49 1,637.50 1,638.32 1,637.50 1,638.32 2,259.4K
10:50 1,638.21 1,638.92 1,638.08 1,638.74 1,898.2K
10:51 1,638.88 1,638.93 1,638.66 1,638.90 1,733.0K
10:52 1,638.76 1,639.21 1,638.70 1,638.99 1,216.0K
10:53 1,639.15 1,639.15 1,638.84 1,639.00 2,155.5K
10:54 1,638.90 1,638.90 1,638.54 1,638.80 1,303.4K
10:55 1,638.40 1,638.67 1,638.40 1,638.54 2,087.3K
10:56 1,638.44 1,638.83 1,638.29 1,638.62 3,840.5K
10:57 1,638.59 1,638.97 1,638.37 1,638.78 2,654.7K
10:58 1,638.71 1,638.71 1,638.29 1,638.62 1,602.3K
10:59 1,638.38 1,638.89 1,638.38 1,638.61 938.6K
11:00 1,638.25 1,638.55 1,638.25 1,638.30 1,792.4K
11:01 1,638.33 1,638.51 1,638.23 1,638.41 715.3K
11:02 1,638.34 1,638.62 1,638.15 1,638.18 1,798.2K
11:03 1,638.29 1,638.40 1,638.04 1,638.11 1,170.3K
11:04 1,638.12 1,638.45 1,638.06 1,638.45 944.0K
11:05 1,638.43 1,638.74 1,638.31 1,638.31 1,244.6K
11:06 1,638.06 1,638.62 1,638.06 1,638.46 1,640.9K
11:07 1,638.57 1,638.75 1,638.26 1,638.69 1,229.4K
11:08 1,638.37 1,638.63 1,638.21 1,638.53 1,201.8K
11:09 1,638.68 1,638.68 1,638.32 1,638.36 5,843.0K
11:10 1,638.34 1,638.74 1,638.29 1,638.37 6,202.6K
11:11 1,638.35 1,638.69 1,638.19 1,638.19 2,980.6K
11:12 1,638.29 1,638.53 1,638.15 1,638.35 883.4K
11:13 1,638.36 1,638.95 1,638.29 1,638.53 8,884.2K
11:14 1,638.75 1,639.22 1,638.61 1,638.92 1,313.7K
11:15 1,638.85 1,639.17 1,638.60 1,638.61 1,708.1K
11:16 1,638.82 1,639.10 1,638.39 1,638.39 900.3K
11:17 1,638.36 1,638.90 1,638.36 1,638.90 2,511.0K
11:18 1,638.96 1,639.05 1,638.81 1,639.05 1,199.5K
11:19 1,638.72 1,638.99 1,638.60 1,638.99 739.1K
11:20 1,638.62 1,638.81 1,638.53 1,638.78 995.9K
11:21 1,638.74 1,638.77 1,638.47 1,638.77 6,720.6K
11:22 1,638.85 1,638.89 1,638.68 1,638.85 1,922.7K
11:23 1,638.85 1,638.85 1,638.45 1,638.66 1,927.6K
11:24 1,638.68 1,638.99 1,638.68 1,638.87 3,572.2K
11:25 1,638.80 1,638.93 1,638.37 1,638.78 1,181.0K
11:26 1,638.92 1,639.48 1,638.68 1,639.22 1,096.1K
11:27 1,639.35 1,639.62 1,638.95 1,639.35 1,271.8K
11:28 1,639.38 1,639.49 1,639.09 1,639.09 1,882.7K
11:29 1,638.99 1,639.02 1,638.74 1,639.02 1,371.5K
11:30 1,638.80 1,638.80 1,638.80 1,638.80 101.6K
11:31 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
11:32 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
11:33 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
11:34 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
11:35 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
11:36 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
11:37 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
11:38 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
11:39 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
11:40 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
11:41 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
11:42 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
11:43 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
11:44 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
11:45 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
11:46 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
11:47 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
11:48 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
11:49 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
11:50 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
11:51 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
11:52 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
11:53 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
11:54 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
11:55 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
11:56 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
11:57 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
11:58 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
11:59 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:00 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:01 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:02 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:03 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:04 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:05 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:06 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:07 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:08 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:09 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:10 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:11 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:12 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:13 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:14 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:15 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:16 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:17 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:18 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:19 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:20 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:21 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:22 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:23 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:24 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:25 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:26 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:27 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:28 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:29 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:30 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:31 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:32 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:33 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:34 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:35 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:36 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:37 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:38 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:39 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:40 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:41 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:42 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:43 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:44 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:45 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:46 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:47 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:48 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:49 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:50 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:51 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:52 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:53 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:54 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:55 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:56 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:57 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:58 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
12:59 1,638.80 1,638.80 1,638.80 1,638.80 0.0K
13:00 1,638.80 1,638.80 1,638.00 1,638.01 6,096.0K
13:01 1,638.00 1,638.59 1,637.95 1,637.95 3,548.9K
13:02 1,637.89 1,638.20 1,637.68 1,637.87 2,631.5K
13:03 1,637.69 1,638.43 1,637.54 1,638.39 1,989.7K
13:04 1,638.39 1,638.51 1,638.07 1,638.26 2,053.2K
13:05 1,638.29 1,638.62 1,638.12 1,638.26 1,808.2K
13:06 1,638.59 1,638.79 1,638.39 1,638.42 1,772.3K
13:07 1,638.50 1,638.90 1,638.44 1,638.84 3,588.8K
13:08 1,638.42 1,639.06 1,638.30 1,638.90 1,534.1K
13:09 1,639.02 1,639.24 1,638.69 1,638.80 4,038.8K
13:10 1,638.68 1,639.62 1,638.68 1,639.62 2,255.8K
13:11 1,639.50 1,639.98 1,639.50 1,639.93 1,622.5K
13:12 1,640.06 1,641.11 1,640.06 1,641.06 2,363.9K
13:13 1,640.88 1,641.21 1,640.82 1,641.17 2,318.0K
13:14 1,641.30 1,641.73 1,641.16 1,641.41 2,934.4K
13:15 1,641.30 1,641.70 1,641.30 1,641.67 3,109.1K
13:16 1,641.44 1,642.10 1,641.44 1,642.10 3,400.8K
13:17 1,642.03 1,642.23 1,641.75 1,642.06 7,316.6K
13:18 1,642.11 1,642.38 1,641.64 1,642.36 3,364.1K
13:19 1,642.35 1,642.94 1,642.30 1,642.94 5,544.5K
13:20 1,642.79 1,643.15 1,642.59 1,643.15 5,377.8K
13:21 1,643.09 1,643.59 1,642.14 1,642.96 7,117.3K
13:22 1,642.76 1,642.87 1,642.39 1,642.39 4,501.2K
13:23 1,642.53 1,642.57 1,641.97 1,642.12 6,989.0K
13:24 1,642.20 1,642.36 1,641.77 1,641.77 4,465.5K
13:25 1,641.65 1,641.87 1,641.53 1,641.78 2,573.4K
13:26 1,641.68 1,641.79 1,640.86 1,640.86 5,779.2K
13:27 1,641.15 1,641.34 1,640.95 1,641.12 4,415.9K
13:28 1,641.27 1,641.27 1,640.66 1,640.76 1,760.8K
13:29 1,640.68 1,641.15 1,640.44 1,641.15 2,624.6K
13:30 1,641.55 1,641.56 1,640.87 1,641.04 5,062.2K
13:31 1,641.08 1,641.61 1,640.87 1,641.33 4,492.9K
13:32 1,641.68 1,641.68 1,640.64 1,640.91 5,521.8K
13:33 1,640.86 1,641.62 1,640.70 1,640.70 7,410.1K
13:34 1,640.92 1,641.24 1,640.69 1,640.69 3,011.4K
13:35 1,640.94 1,641.17 1,640.71 1,641.17 3,320.5K
13:36 1,641.13 1,641.13 1,640.69 1,640.69 3,309.9K
13:37 1,641.06 1,641.07 1,640.78 1,641.05 2,797.0K
13:38 1,641.15 1,641.15 1,640.44 1,640.58 1,729.6K
13:39 1,640.59 1,640.70 1,639.96 1,640.29 4,622.9K
13:40 1,640.15 1,640.41 1,639.55 1,639.67 10,742.8K
13:41 1,639.62 1,640.01 1,639.43 1,639.58 6,441.7K
13:42 1,639.79 1,639.97 1,639.03 1,639.03 6,961.5K
13:43 1,639.03 1,639.11 1,638.64 1,639.03 3,193.4K
13:44 1,639.23 1,639.23 1,638.87 1,639.13 3,191.8K
13:45 1,639.12 1,639.35 1,638.67 1,638.88 3,636.4K
13:46 1,638.99 1,638.99 1,638.36 1,638.59 5,151.3K
13:47 1,638.22 1,638.56 1,637.11 1,637.43 7,321.8K
13:48 1,637.51 1,637.90 1,637.51 1,637.53 5,812.7K
13:49 1,637.54 1,637.75 1,635.47 1,635.47 4,877.8K
13:50 1,635.25 1,636.21 1,634.17 1,635.16 12,414.4K
13:51 1,635.20 1,635.20 1,634.74 1,635.04 6,007.1K
13:52 1,634.87 1,634.87 1,633.64 1,634.64 4,448.2K
13:53 1,634.47 1,634.47 1,632.56 1,634.06 7,196.7K
13:54 1,634.40 1,634.40 1,633.73 1,634.15 5,739.4K
13:55 1,633.91 1,634.59 1,633.74 1,634.59 3,445.5K
13:56 1,634.59 1,635.35 1,633.87 1,635.35 2,119.7K
13:57 1,635.22 1,635.44 1,633.65 1,633.65 3,030.7K
13:58 1,633.59 1,634.97 1,633.09 1,634.97 3,486.8K
13:59 1,635.25 1,635.80 1,635.24 1,635.80 1,947.4K
14:00 1,635.83 1,635.83 1,633.43 1,633.43 2,449.5K
14:01 1,632.69 1,634.43 1,632.41 1,634.18 2,964.4K
14:02 1,633.99 1,635.12 1,633.03 1,634.47 2,579.5K
14:03 1,634.52 1,635.04 1,634.21 1,634.96 3,297.4K
14:04 1,634.94 1,634.94 1,633.95 1,634.04 1,725.0K
14:05 1,633.53 1,633.88 1,633.53 1,633.72 1,672.1K
14:06 1,633.57 1,634.10 1,633.57 1,633.92 1,723.9K
14:07 1,634.36 1,634.36 1,632.41 1,633.17 5,590.2K
14:08 1,633.25 1,633.36 1,630.86 1,631.79 6,717.8K
14:09 1,631.78 1,632.22 1,631.41 1,631.95 5,538.0K
14:10 1,631.89 1,631.89 1,629.94 1,629.94 7,467.9K
14:11 1,629.71 1,630.44 1,629.71 1,629.80 5,699.0K
14:12 1,629.99 1,629.99 1,627.58 1,628.45 7,776.8K
14:13 1,628.33 1,628.59 1,627.90 1,627.90 4,965.5K
14:14 1,627.95 1,630.59 1,627.95 1,630.32 5,651.8K
14:15 1,631.25 1,631.44 1,630.54 1,630.54 6,147.7K
14:16 1,629.78 1,630.34 1,628.54 1,629.22 4,588.0K
14:17 1,628.03 1,629.05 1,627.91 1,629.05 5,610.7K
14:18 1,629.09 1,629.16 1,628.59 1,629.11 6,825.1K
14:19 1,629.20 1,629.20 1,628.39 1,628.76 4,190.4K
14:20 1,628.80 1,629.79 1,628.80 1,629.74 6,429.9K
14:21 1,628.87 1,629.75 1,628.87 1,629.75 4,291.3K
14:22 1,629.84 1,630.20 1,629.61 1,630.12 7,705.2K
14:23 1,629.97 1,630.44 1,629.69 1,630.34 7,866.0K
14:24 1,630.17 1,631.05 1,630.17 1,631.01 4,956.9K
14:25 1,631.14 1,631.32 1,630.66 1,631.13 3,831.7K
14:26 1,631.33 1,631.62 1,631.17 1,631.29 5,735.2K
14:27 1,631.39 1,631.39 1,630.57 1,630.88 5,083.4K
14:28 1,631.10 1,632.16 1,631.06 1,631.97 3,259.8K
14:29 1,632.14 1,632.99 1,631.75 1,632.40 4,239.1K
14:30 1,632.31 1,632.31 1,626.65 1,626.73 562.4K
14:31 1,626.69 1,627.84 1,625.31 1,625.31 0.0K
14:32 1,625.04 1,625.04 1,624.69 1,624.90 0.0K
14:33 1,624.80 1,624.85 1,624.16 1,624.16 6,886.0K
14:34 1,624.16 1,624.21 1,624.10 1,624.18 6,890.0K
14:35 1,624.18 1,624.28 1,624.08 1,624.28 0.0K
14:36 1,624.36 1,624.57 1,624.35 1,624.35 0.0K
14:37 1,624.34 1,624.39 1,624.11 1,624.21 115.0K
14:38 1,624.21 1,626.06 1,624.16 1,625.95 0.0K
14:39 1,625.94 1,626.10 1,625.91 1,625.99 0.0K
14:40 1,625.99 1,627.19 1,625.72 1,627.19 600.0K
14:41 1,627.14 1,627.91 1,627.14 1,627.81 0.0K
14:42 1,627.69 1,627.82 1,627.39 1,627.39 432.0K
14:43 1,627.37 1,631.65 1,627.37 1,630.65 0.0K
14:44 1,630.85 1,635.88 1,630.77 1,635.88 5,000.0K
14:45 1,635.26 1,635.26 1,633.62 1,633.62 69,717.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1,666.09 1,671.43 1,652.65 1,660.70 899.3M
2025-09-25 1,657.46 1,668.21 1,654.47 1,666.09 914.9M
2025-09-24 1,635.26 1,657.48 1,619.09 1,657.46 942.3M
2025-09-23 1,634.45 1,643.59 1,624.08 1,635.26 657.1M
2025-09-22 1,658.62 1,666.43 1,616.02 1,634.45 1,139.0M
2025-09-19 1,665.18 1,671.94 1,638.44 1,658.62 864.0M
2025-09-18 1,670.97 1,679.63 1,645.58 1,665.18 863.7M
2025-09-17 1,680.90 1,684.62 1,662.63 1,670.97 967.0M
2025-09-16 1,684.90 1,697.26 1,675.87 1,680.90 1,232.6M
2025-09-15 1,667.26 1,684.90 1,665.61 1,684.90 1,122.4M
2025-09-12 1,657.75 1,675.38 1,653.79 1,667.26 1,006.5M
2025-09-11 1,643.26 1,659.19 1,605.76 1,657.75 1,197.1M
2025-09-10 1,637.32 1,652.68 1,629.29 1,643.26 833.1M
2025-09-09 1,624.53 1,637.32 1,613.01 1,637.32 1,012.8M
2025-09-08 1,666.97 1,667.36 1,623.32 1,624.53 1,769.9M
2025-09-05 1,696.29 1,711.49 1,665.45 1,666.97 1,651.3M
2025-09-04 1,681.30 1,696.29 1,675.95 1,696.29 1,289.3M
2025-09-03 1,682.21 1,692.69 1,670.39 1,681.30 1,241.3M
2025-08-29 1,680.86 1,694.42 1,677.82 1,682.21 1,460.9M
2025-08-28 1,672.78 1,684.16 1,659.68 1,680.86 1,098.5M
2025-08-27 1,667.63 1,696.60 1,667.23 1,672.78 1,477.1M
2025-08-26 1,614.03 1,667.96 1,601.65 1,667.63 1,229.4M
2025-08-25 1,645.47 1,661.47 1,608.53 1,614.03 1,449.1M
2025-08-22 1,688.00 1,691.71 1,629.49 1,645.47 2,234.2M
2025-08-21 1,664.36 1,693.68 1,664.36 1,688.00 1,635.9M
2025-08-20 1,654.20 1,672.70 1,614.60 1,664.36 2,280.7M
2025-08-19 1,636.37 1,665.48 1,636.37 1,654.20 1,789.1M
2025-08-18 1,630.00 1,642.71 1,625.61 1,636.37 1,514.2M
2025-08-15 1,640.69 1,666.54 1,615.26 1,630.00 2,012.0M
2025-08-14 1,611.60 1,641.28 1,611.60 1,640.69 1,752.4M
2025-08-13 1,608.22 1,618.31 1,585.54 1,611.60 1,863.2M
2025-08-12 1,596.86 1,608.34 1,591.18 1,608.22 1,583.6M
2025-08-11 1,584.95 1,601.79 1,584.95 1,596.86 1,589.7M
2025-08-08 1,581.81 1,592.52 1,565.45 1,584.95 1,817.3M
2025-08-07 1,573.71 1,588.38 1,567.72 1,581.81 1,605.2M
2025-08-06 1,547.15 1,574.34 1,547.15 1,573.71 1,325.7M
2025-08-05 1,528.19 1,584.98 1,519.08 1,547.15 2,697.0M
2025-08-04 1,495.21 1,528.21 1,491.11 1,528.19 1,228.7M
2025-08-01 1,502.52 1,509.22 1,479.98 1,495.21 1,378.4M
2025-07-31 1,507.63 1,528.66 1,488.30 1,502.52 1,651.1M
2025-07-30 1,493.41 1,512.15 1,482.45 1,507.63 1,620.0M
2025-07-29 1,557.42 1,566.74 1,490.24 1,493.41 2,642.7M
2025-07-28 1,531.13 1,558.12 1,531.13 1,557.42 1,788.2M
2025-07-25 1,521.02 1,534.51 1,519.79 1,531.13 1,405.6M
2025-07-24 1,512.31 1,525.32 1,502.82 1,521.02 1,390.2M
2025-07-23 1,509.54 1,523.37 1,507.14 1,512.31 1,439.1M
2025-07-22 1,485.05 1,509.54 1,476.61 1,509.54 1,227.0M
2025-07-21 1,497.28 1,511.96 1,481.37 1,485.05 1,389.0M
2025-07-18 1,490.01 1,501.20 1,484.29 1,497.28 1,459.7M
2025-07-17 1,475.47 1,494.46 1,475.47 1,490.01 1,405.0M
2025-07-16 1,460.65 1,475.47 1,457.04 1,475.47 1,218.6M
2025-07-15 1,470.42 1,476.32 1,460.16 1,460.65 1,332.3M
2025-07-14 1,457.76 1,473.93 1,447.72 1,470.42 1,256.8M
2025-07-11 1,445.64 1,463.91 1,445.64 1,457.76 1,232.3M
2025-07-10 1,431.32 1,446.16 1,431.32 1,445.64 1,073.7M
2025-07-09 1,415.46 1,432.29 1,415.46 1,431.32 1,431.0M
2025-07-08 1,402.06 1,415.65 1,400.79 1,415.46 1,174.9M
2025-07-07 1,386.97 1,402.32 1,386.97 1,402.06 1,230.5M
2025-07-04 1,381.96 1,388.04 1,379.40 1,386.97 834.9M
2025-07-03 1,384.59 1,392.39 1,377.06 1,381.96 1,315.0M
2025-07-02 1,377.84 1,384.72 1,372.27 1,384.59 848.9M
2025-07-01 1,376.07 1,382.16 1,369.74 1,377.84 725.2M
2025-06-30 1,371.44 1,377.30 1,371.44 1,376.07 636.4M
2025-06-27 1,365.67 1,373.28 1,362.09 1,371.44 677.8M
2025-06-26 1,366.75 1,372.74 1,360.78 1,365.67 598.7M
2025-06-25 1,366.77 1,371.57 1,364.09 1,366.75 733.1M
2025-06-24 1,358.18 1,371.24 1,355.53 1,366.77 881.5M
2025-06-23 1,349.35 1,358.26 1,338.49 1,358.18 734.1M
2025-06-20 1,352.04 1,356.78 1,342.31 1,349.35 778.3M
2025-06-19 1,346.83 1,353.96 1,342.08 1,352.04 650.9M
2025-06-18 1,347.69 1,353.99 1,341.64 1,346.83 766.4M
2025-06-17 1,338.11 1,353.01 1,338.11 1,347.69 762.4M
2025-06-16 1,315.49 1,338.66 1,307.37 1,338.11 778.1M
2025-06-13 1,322.99 1,326.62 1,304.12 1,315.49 1,163.4M
2025-06-12 1,315.20 1,326.03 1,308.63 1,322.99 811.0M
2025-06-11 1,316.23 1,322.07 1,306.25 1,315.20 539.6M
2025-06-10 1,310.57 1,323.61 1,299.94 1,316.23 702.7M
2025-06-09 1,329.89 1,331.56 1,309.05 1,310.57 718.4M
2025-06-06 1,342.09 1,344.92 1,325.45 1,329.89 900.5M
2025-06-05 1,345.74 1,347.49 1,336.11 1,342.09 756.6M
2025-06-04 1,347.25 1,351.14 1,341.53 1,345.74 952.3M
2025-06-03 1,336.30 1,350.89 1,336.30 1,347.25 1,034.7M
2025-06-02 1,332.60 1,336.33 1,322.95 1,336.30 860.2M
2025-05-30 1,341.86 1,345.78 1,328.69 1,332.60 910.3M
2025-05-29 1,341.87 1,348.31 1,335.62 1,341.86 894.9M
2025-05-28 1,339.81 1,348.05 1,337.18 1,341.87 898.5M
2025-05-27 1,332.51 1,339.81 1,329.60 1,339.81 1,052.1M
2025-05-26 1,314.46 1,332.51 1,288.86 1,332.51 959.6M
2025-05-23 1,313.84 1,320.07 1,308.62 1,314.46 641.2M
2025-05-22 1,323.05 1,331.93 1,312.80 1,313.84 1,118.1M
2025-05-21 1,315.15 1,331.60 1,313.13 1,323.05 990.0M
2025-05-20 1,296.29 1,316.67 1,296.29 1,315.15 856.9M
2025-05-19 1,301.39 1,306.20 1,291.66 1,296.29 829.0M
2025-05-16 1,313.20 1,318.03 1,299.55 1,301.39 849.8M
2025-05-15 1,309.73 1,316.16 1,301.61 1,313.20 1,046.6M
2025-05-14 1,293.43 1,310.57 1,292.34 1,309.73 915.9M
2025-05-13 1,283.26 1,293.70 1,283.26 1,293.43 883.8M
2025-05-12 1,267.30 1,283.86 1,267.30 1,283.26 831.9M
2025-05-09 1,269.80 1,279.61 1,264.87 1,267.30 693.9M
2025-05-08 1,250.37 1,271.44 1,250.37 1,269.80 780.1M
2025-05-07 1,241.95 1,250.79 1,240.20 1,250.37 696.1M
2025-05-06 1,240.05 1,251.02 1,240.05 1,241.95 723.0M
2025-05-05 1,226.30 1,241.51 1,226.30 1,240.05 562.3M
2025-04-29 1,226.80 1,229.10 1,222.30 1,226.30 676.0M
2025-04-28 1,234.30 1,234.30 1,222.56 1,226.80 679.8M
2025-04-25 1,223.35 1,230.72 1,220.67 1,229.23 863.0M
2025-04-24 1,214.78 1,224.66 1,210.37 1,223.35 798.6M
2025-04-23 1,197.13 1,216.28 1,197.13 1,211.00 855.2M
2025-04-22 1,207.07 1,207.07 1,136.98 1,197.13 1,702.2M
2025-04-21 1,219.12 1,222.77 1,201.63 1,207.07 880.9M
2025-04-18 1,228.37 1,234.67 1,219.12 1,219.12 1,067.2M
2025-04-17 1,210.30 1,217.25 1,197.50 1,217.25 807.7M
2025-04-16 1,227.79 1,233.84 1,205.93 1,210.30 818.9M
2025-04-15 1,241.44 1,246.21 1,221.75 1,227.79 1,070.0M
2025-04-14 1,235.01 1,242.94 1,226.06 1,241.44 1,040.8M
2025-04-11 1,168.34 1,222.46 1,168.34 1,222.46 1,734.9M
2025-04-10 1,094.30 1,168.40 1,094.30 1,168.34 370.0M
2025-04-09 1,132.79 1,141.35 1,073.61 1,094.30 1,602.5M
2025-04-08 1,210.67 1,210.67 1,130.98 1,132.79 1,164.3M
2025-04-04 1,229.84 1,229.84 1,158.17 1,210.67 1,985.0M
2025-04-03 1,272.87 1,277.90 1,229.41 1,229.84 1,763.1M
2025-04-02 1,317.33 1,324.46 1,317.33 1,317.83 849.3M
2025-04-01 1,313.03 1,317.46 1,308.06 1,317.33 620.0M
2025-03-31 1,317.46 1,317.46 1,304.10 1,306.86 867.8M
2025-03-28 1,324.42 1,325.34 1,315.72 1,317.46 739.7M
2025-03-27 1,326.09 1,328.82 1,323.01 1,323.81 672.3M
2025-03-26 1,331.92 1,338.55 1,323.69 1,326.09 834.6M
2025-03-25 1,330.32 1,337.60 1,329.81 1,331.92 1,017.9M
2025-03-24 1,322.90 1,330.32 1,316.73 1,330.32 926.6M
2025-03-21 1,323.93 1,325.22 1,320.67 1,321.88 805.4M
2025-03-20 1,324.63 1,332.41 1,316.11 1,323.93 918.9M
2025-03-19 1,330.97 1,330.97 1,320.85 1,324.63 949.3M
2025-03-18 1,336.26 1,341.65 1,330.97 1,330.97 903.4M
2025-03-17 1,330.62 1,336.26 1,329.05 1,336.26 971.3M
2025-03-14 1,326.27 1,333.32 1,324.30 1,326.15 1,023.0M
2025-03-13 1,334.41 1,340.91 1,324.87 1,326.27 1,068.7M
2025-03-12 1,332.54 1,342.91 1,331.75 1,334.41 942.1M
2025-03-11 1,330.28 1,332.54 1,315.92 1,332.54 933.3M
2025-03-10 1,326.05 1,335.87 1,326.05 1,330.28 1,022.5M
2025-03-07 1,318.22 1,327.07 1,318.22 1,326.05 957.5M
2025-03-06 1,304.71 1,318.22 1,304.71 1,318.22 1,064.5M
2025-03-05 1,311.91 1,319.52 1,304.71 1,304.71 979.9M
2025-03-04 1,309.37 1,313.21 1,298.28 1,311.91 1,059.7M
2025-03-03 1,305.36 1,309.77 1,304.30 1,309.37 976.1M
2025-02-28 1,307.80 1,308.77 1,300.66 1,305.36 814.8M
2025-02-27 1,307.31 1,307.87 1,296.43 1,307.80 893.0M
2025-02-26 1,303.16 1,306.49 1,301.20 1,302.96 758.3M
2025-02-25 1,306.86 1,309.97 1,298.54 1,303.16 885.8M
2025-02-24 1,296.75 1,304.56 1,294.69 1,304.56 892.4M
2025-02-21 1,292.98 1,296.75 1,290.98 1,296.75 740.5M
2025-02-20 1,288.56 1,295.82 1,288.56 1,292.98 770.8M
2025-02-19 1,278.14 1,288.56 1,278.14 1,288.56 814.6M
2025-02-18 1,272.72 1,283.34 1,272.19 1,278.14 706.8M
2025-02-17 1,276.08 1,278.49 1,272.72 1,272.72 852.8M
2025-02-14 1,270.35 1,280.60 1,270.35 1,276.08 650.5M
2025-02-13 1,266.91 1,270.67 1,263.85 1,270.35 512.0M
2025-02-12 1,268.45 1,272.86 1,266.59 1,266.91 506.2M
2025-02-11 1,263.26 1,268.45 1,263.11 1,268.45 628.7M
2025-02-10 1,275.20 1,275.20 1,263.26 1,263.26 794.9M
2025-02-07 1,271.48 1,279.35 1,269.11 1,275.20 619.0M
2025-02-06 1,269.61 1,275.47 1,268.28 1,271.48 568.7M
2025-02-05 1,264.68 1,271.80 1,264.68 1,269.61 587.3M
2025-02-04 1,256.91 1,264.68 1,255.44 1,264.68 660.3M
2025-02-03 1,265.05 1,265.05 1,249.78 1,253.03 547.0M
2025-01-24 1,259.26 1,265.38 1,258.46 1,265.05 536.2M
2025-01-23 1,245.59 1,263.59 1,244.77 1,259.63 542.5M
2025-01-22 1,246.09 1,249.14 1,242.53 1,242.53 508.9M
2025-01-21 1,249.55 1,254.17 1,243.08 1,246.09 495.6M
2025-01-20 1,249.11 1,253.02 1,247.50 1,249.55 441.0M
2025-01-17 1,242.36 1,249.11 1,239.63 1,249.11 433.0M
2025-01-16 1,236.18 1,245.40 1,235.56 1,242.36 499.9M
2025-01-15 1,229.07 1,237.46 1,229.07 1,236.18 466.7M
2025-01-14 1,235.65 1,235.65 1,226.70 1,229.07 374.6M
2025-01-13 1,230.48 1,235.65 1,220.87 1,235.65 519.7M
2025-01-10 1,245.77 1,247.80 1,230.48 1,230.48 499.3M
2025-01-09 1,251.02 1,253.26 1,242.90 1,245.77 0.3M
2025-01-08 1,246.95 1,251.02 1,239.67 1,251.02 0.4M
2025-01-07 1,249.19 1,254.09 1,243.06 1,246.95 0.6M
2025-01-06 1,254.59 1,260.37 1,244.87 1,246.35 0.6M
2025-01-03 1,268.74 1,269.01 1,254.59 1,254.59 0.6M
2025-01-02 1,266.78 1,271.13 1,263.25 1,269.71 0.4M