Hoher Abstand zu verzögertem Kurs
|
Letzter Kurs
30.07.2025
-
10:03:17
|
Geld
30.07.2025 -
10:03:36
|
Geld Volumen |
Brief
30.07.2025 -
10:03:36
|
Brief Volumen |
|---|---|---|---|---|
|
10.1450
+0.11
(
+1.10% )
|
10.1350
|
628 |
10.1500
|
790 |
Historische Daten
| Datum Ortszeit der Börse | Volumen | Preis |
|---|---|---|
| 07/30/2025 10:03 | 115 | 10.1450 |
| 07/30/2025 10:03 | 539 | 10.1500 |
| 07/30/2025 10:01 | 1 | 10.1500 |
| 07/30/2025 09:59 | 185 | 10.1600 |
| 07/30/2025 09:59 | 315 | 10.16226 |
| 07/30/2025 09:58 | 38 | 10.1650 |
| 07/30/2025 09:58 | 28 | 10.1650 |
| 07/30/2025 09:58 | 342 | 10.1700 |
| 07/30/2025 09:56 | 14 | 10.1700 |
| 07/30/2025 09:56 | 150 | 10.1650 |
| 07/30/2025 09:56 | 160 | 10.1650 |
| 07/30/2025 09:54 | 23 | 10.1700 |
| 07/30/2025 09:51 | 500 | 10.1675 |
| 07/30/2025 09:50 | 317 | 10.1650 |
| 07/30/2025 09:50 | 466 | 10.1750 |
| 07/30/2025 09:50 | 125 | 10.1750 |
| 07/30/2025 09:49 | 36 | 10.1750 |
| 07/30/2025 09:49 | 82 | 10.1750 |
| 07/30/2025 09:49 | 11 | 10.1700 |
| 07/30/2025 09:48 | 948 | 10.1650 |
| 07/30/2025 09:48 | 278 | 10.1650 |
| 07/30/2025 09:48 | 62 | 10.1700 |
| 07/30/2025 09:48 | 44 | 10.1750 |
| 07/30/2025 09:48 | 94 | 10.1750 |
| 07/30/2025 09:48 | 19 | 10.1750 |
| 07/30/2025 09:48 | 87 | 10.1750 |
| 07/30/2025 09:47 | 1002 | 10.1725 |
| 07/30/2025 09:46 | 739 | 10.17248 |
| 07/30/2025 09:45 | 255 | 10.1700 |
| 07/30/2025 09:45 | 1 | 10.1700 |
| 07/30/2025 09:45 | 89 | 10.1700 |
| 07/30/2025 09:44 | 68 | 10.1700 |
| 07/30/2025 09:44 | 5600 | 10.17168 |
| 07/30/2025 09:44 | 317 | 10.1700 |
| 07/30/2025 09:44 | 1 | 10.1700 |
| 07/30/2025 09:44 | 66 | 10.1700 |
| 07/30/2025 09:43 | 15 | 10.1750 |
| 07/30/2025 09:43 | 264 | 10.1725 |
| 07/30/2025 09:42 | 304 | 10.1700 |
| 07/30/2025 09:42 | 44 | 10.1750 |
| 07/30/2025 09:42 | 181 | 10.1750 |
| 07/30/2025 09:42 | 2 | 10.1750 |
| 07/30/2025 09:41 | 467 | 10.1950 |
| 07/30/2025 09:41 | 336 | 10.1950 |
| 07/30/2025 09:41 | 165 | 10.1950 |
| 07/30/2025 09:41 | 105 | 10.2000 |
| 07/30/2025 09:41 | 102 | 10.2050 |
| 07/30/2025 09:41 | 48 | 10.19999 |
| 07/30/2025 09:41 | 317 | 10.2050 |
| 07/30/2025 09:41 | 50 | 10.2100 |
| 07/30/2025 09:41 | 45 | 10.2100 |
| 07/30/2025 09:41 | 160 | 10.2000 |
| 07/30/2025 09:41 | 134 | 10.2000 |
| 07/30/2025 09:41 | 301 | 10.2050 |
| 07/30/2025 09:41 | 141 | 10.2050 |
| 07/30/2025 09:41 | 750 | 10.2050 |
| 07/30/2025 09:41 | 137 | 10.2100 |
| 07/30/2025 09:41 | 138 | 10.2100 |
| 07/30/2025 09:41 | 16 | 10.2100 |
| 07/30/2025 09:41 | 301 | 10.2100 |
| 07/30/2025 09:41 | 43 | 10.2100 |
| 07/30/2025 09:41 | 374 | 10.2100 |
| 07/30/2025 09:41 | 25 | 10.2100 |
| 07/30/2025 09:41 | 8 | 10.2050 |
| 07/30/2025 09:36 | 62 | 10.2050 |
| 07/30/2025 09:36 | 155 | 10.2000 |
| 07/30/2025 09:36 | 16 | 10.1950 |
| 07/30/2025 09:34 | 7 | 10.2100 |
| 07/30/2025 09:32 | 230 | 10.2050 |
| 07/30/2025 09:32 | 94 | 10.2050 |
| 07/30/2025 09:32 | 21 | 10.2050 |
| 07/30/2025 09:31 | 323 | 10.2000 |
| 07/30/2025 09:31 | 73 | 10.2000 |
| 07/30/2025 09:31 | 21 | 10.1950 |
| 07/30/2025 09:31 | 35 | 10.1950 |
| 07/30/2025 09:31 | 10 | 10.1900 |
| 07/30/2025 09:31 | 323 | 10.1850 |
| 07/30/2025 09:31 | 43 | 10.1850 |
| 07/30/2025 09:31 | 323 | 10.1900 |
| 07/30/2025 09:30 | 262 | 10.1900 |
| 07/30/2025 09:30 | 323 | 10.1900 |
| 07/30/2025 09:30 | 1244 | 10.2000 |
| 07/30/2025 09:30 | 323 | 10.2000 |
| 07/30/2025 09:30 | 39 | 10.2000 |
| 07/30/2025 09:30 | 323 | 10.2000 |
| 07/30/2025 09:27 | 282 | 10.2000 |
| 07/30/2025 09:26 | 1960 | 10.20016 |
| 07/30/2025 09:26 | 323 | 10.1850 |
| 07/30/2025 09:26 | 159 | 10.1850 |
| 07/30/2025 09:26 | 122 | 10.1850 |
| 07/30/2025 09:26 | 232 | 10.1850 |
| 07/30/2025 09:26 | 323 | 10.1850 |
| 07/30/2025 09:26 | 119 | 10.1850 |
| 07/30/2025 09:26 | 9 | 10.1850 |
| 07/30/2025 09:25 | 708 | 10.17989 |
| 07/30/2025 09:24 | 1000 | 10.1840 |
| 07/30/2025 09:22 | 1980 | 10.18326 |
| 07/30/2025 09:22 | 147 | 10.1950 |
| 07/30/2025 09:22 | 620 | 10.2000 |
| 07/30/2025 09:22 | 300 | 10.1950 |
| 07/30/2025 09:22 | 318 | 10.1950 |
| 07/30/2025 09:21 | 600 | 10.18751 |
| 07/30/2025 09:21 | 10 | 10.1800 |
| 07/30/2025 09:20 | 139 | 10.1800 |
| 07/30/2025 09:20 | 323 | 10.1650 |
| 07/30/2025 09:20 | 148 | 10.1750 |
| 07/30/2025 09:20 | 174 | 10.1750 |
| 07/30/2025 09:19 | 14 | 10.1800 |
| 07/30/2025 09:19 | 106 | 10.1900 |
| 07/30/2025 09:19 | 156 | 10.2000 |
| 07/30/2025 09:19 | 292 | 10.2000 |
| 07/30/2025 09:19 | 61 | 10.2000 |
| 07/30/2025 09:19 | 137 | 10.2000 |
| 07/30/2025 09:19 | 17 | 10.2050 |
| 07/30/2025 09:19 | 323 | 10.2050 |
| 07/30/2025 09:19 | 299 | 10.2050 |
| 07/30/2025 09:19 | 180 | 10.2050 |
| 07/30/2025 09:19 | 132 | 10.2050 |
| 07/30/2025 09:19 | 137 | 10.2100 |
| 07/30/2025 09:19 | 51 | 10.2100 |
| 07/30/2025 09:19 | 323 | 10.2000 |
| 07/30/2025 09:19 | 42 | 10.2100 |
| 07/30/2025 09:19 | 425 | 10.2150 |
| 07/30/2025 09:18 | 527 | 10.2200 |
| 07/30/2025 09:18 | 42 | 10.2200 |
| 07/30/2025 09:18 | 489 | 10.2250 |
| 07/30/2025 09:16 | 58 | 10.2250 |
| 07/30/2025 09:16 | 65 | 10.2250 |
| 07/30/2025 09:16 | 800 | 10.2250 |
| 07/30/2025 09:16 | 11 | 10.2150 |
| 07/30/2025 09:16 | 1000 | 10.2100 |
| 07/30/2025 09:16 | 42 | 10.2050 |
| 07/30/2025 09:14 | 64 | 10.2150 |
| 07/30/2025 09:14 | 64 | 10.2150 |
| 07/30/2025 09:13 | 488 | 10.2355 |
| 07/30/2025 09:13 | 1520 | 10.22805 |
| 07/30/2025 09:13 | 156 | 10.2250 |
| 07/30/2025 09:13 | 30 | 10.2250 |
| 07/30/2025 09:12 | 910 | 10.22788 |
| 07/30/2025 09:12 | 323 | 10.2300 |
| 07/30/2025 09:12 | 30 | 10.2300 |
| 07/30/2025 09:12 | 323 | 10.2250 |
| 07/30/2025 09:12 | 140 | 10.2250 |
| 07/30/2025 09:12 | 0 | 10.2150 |
| 07/30/2025 09:11 | 1000 | 10.21807 |
| 07/30/2025 09:11 | 137 | 10.2150 |
| 07/30/2025 09:11 | 323 | 10.2150 |
| 07/30/2025 09:11 | 323 | 10.2200 |
| 07/30/2025 09:11 | 258 | 10.2100 |
| 07/30/2025 09:11 | 36 | 10.2150 |
| 07/30/2025 09:11 | 0 | 10.2200 |
| 07/30/2025 09:11 | 90 | 10.2150 |
| 07/30/2025 09:11 | 92 | 10.2150 |
| 07/30/2025 09:10 | 180 | 10.2000 |
| 07/30/2025 09:10 | 703 | 10.1950 |
| 07/30/2025 09:10 | 323 | 10.1950 |
| 07/30/2025 09:10 | 1 | 10.1950 |
| 07/30/2025 09:10 | 107 | 10.1900 |
| 07/30/2025 09:10 | 500 | 10.19096 |
| 07/30/2025 09:10 | 0 | 10.1850 |
| 07/30/2025 09:10 | 13 | 10.1850 |
| 07/30/2025 09:10 | 3 | 10.1900 |
| 07/30/2025 09:10 | 700 | 10.1900 |
| 07/30/2025 09:10 | 18 | 10.1850 |
| 07/30/2025 09:10 | 315 | 10.1850 |
| 07/30/2025 09:09 | 211 | 10.1800 |
| 07/30/2025 09:09 | 163 | 10.1750 |
| 07/30/2025 09:09 | 133 | 10.1750 |
| 07/30/2025 09:09 | 54 | 10.1750 |
| 07/30/2025 09:09 | 42 | 10.1750 |
| 07/30/2025 09:09 | 7 | 10.1850 |
| 07/30/2025 09:08 | 10 | 10.1750 |
| 07/30/2025 09:08 | 226 | 10.1800 |
| 07/30/2025 09:08 | 76 | 10.1850 |
| 07/30/2025 09:08 | 135 | 10.1850 |
| 07/30/2025 09:08 | 1 | 10.1700 |
| 07/30/2025 09:07 | 164 | 10.1850 |
| 07/30/2025 09:07 | 518 | 10.1900 |
| 07/30/2025 09:07 | 126 | 10.1900 |
| 07/30/2025 09:07 | 117 | 10.1950 |
| 07/30/2025 09:07 | 323 | 10.1950 |
| 07/30/2025 09:06 | 30 | 10.2050 |
| 07/30/2025 09:06 | 3961 | 10.21392 |
| 07/30/2025 09:06 | 133 | 10.21611 |
| 07/30/2025 09:05 | 195 | 10.20981 |
| 07/30/2025 09:05 | 394 | 10.20695 |
| 07/30/2025 09:05 | 96 | 10.2200 |
| 07/30/2025 09:05 | 303 | 10.2250 |
| 07/30/2025 09:05 | 96 | 10.2250 |
| 07/30/2025 09:05 | 151 | 10.2200 |
| 07/30/2025 09:05 | 146 | 10.2250 |
| 07/30/2025 09:05 | 177 | 10.2300 |
| 07/30/2025 09:05 | 146 | 10.2300 |
| 07/30/2025 09:05 | 177 | 10.2250 |
| 07/30/2025 09:05 | 246 | 10.2250 |
| 07/30/2025 09:05 | 60 | 10.2300 |
| 07/30/2025 09:05 | 100 | 10.2300 |
| 07/30/2025 09:05 | 154 | 10.2300 |
| 07/30/2025 09:05 | 850 | 10.2300 |
| 07/30/2025 09:05 | 144 | 10.2250 |
| 07/30/2025 09:05 | 296 | 10.2250 |
| 07/30/2025 09:05 | 112 | 10.2500 |
| 07/30/2025 09:05 | 323 | 10.2450 |
| 07/30/2025 09:05 | 494 | 10.2400 |
| 07/30/2025 09:05 | 225 | 10.2400 |
| 07/30/2025 09:05 | 323 | 10.2350 |
| 07/30/2025 09:05 | 323 | 10.2300 |
| 07/30/2025 09:05 | 302 | 10.2150 |
| 07/30/2025 09:05 | 68 | 10.2150 |
| 07/30/2025 09:05 | 37 | 10.2100 |
| 07/30/2025 09:05 | 1 | 10.2150 |
| 07/30/2025 09:04 | 5600 | 10.20122 |
| 07/30/2025 09:04 | 1010 | 10.20988 |
| 07/30/2025 09:04 | 340 | 10.2100 |
| 07/30/2025 09:04 | 68 | 10.2050 |
| 07/30/2025 09:04 | 58 | 10.1900 |
| 07/30/2025 09:04 | 92 | 10.1900 |
| 07/30/2025 09:04 | 513 | 10.2000 |
| 07/30/2025 09:03 | 208 | 10.2150 |
| 07/30/2025 09:03 | 74 | 10.2050 |
| 07/30/2025 09:03 | 15 | 10.1900 |
| 07/30/2025 09:03 | 69 | 10.1850 |
| 07/30/2025 09:03 | 15 | 10.1700 |
| 07/30/2025 09:03 | 75 | 10.1750 |
| 07/30/2025 09:03 | 323 | 10.1700 |
| 07/30/2025 09:03 | 8 | 10.1550 |
| 07/30/2025 09:03 | 76 | 10.1350 |