Hoher Abstand zu verzögertem Kurs
|
Official
25.08.2026
-
22:15:00
|
Geld
25.08.2026 -
21:59:59
|
Geld Volumen |
Brief
25.08.2026 -
21:59:59
|
Brief Volumen |
|---|---|---|---|---|
|
45.45
+0.15
(
+0.33% )
|
45.47
|
500 |
45.56
|
100 |
Historische Daten
| Datum Ortszeit der Börse | Volumen | Preis |
|---|---|---|
| 08/25/2026 22:00 | 18617 | 45.45 |
| 08/25/2026 21:59 | 1 | 45.515 |
| 08/25/2026 21:59 | 1 | 45.515 |
| 08/25/2026 21:59 | 81 | 45.47 |
| 08/25/2026 21:59 | 1 | 45.54 |
| 08/25/2026 21:59 | 86 | 45.54 |
| 08/25/2026 21:59 | 3 | 45.49 |
| 08/25/2026 21:59 | 100 | 45.49 |
| 08/25/2026 21:59 | 3 | 45.52 |
| 08/25/2026 21:59 | 27 | 45.49 |
| 08/25/2026 21:59 | 100 | 45.49 |
| 08/25/2026 21:59 | 80 | 45.50 |
| 08/25/2026 21:59 | 11 | 45.52 |
| 08/25/2026 21:59 | 1 | 45.54 |
| 08/25/2026 21:59 | 1 | 45.54 |
| 08/25/2026 21:59 | 1 | 45.54 |
| 08/25/2026 21:59 | 100 | 45.46 |
| 08/25/2026 21:59 | 1 | 45.55 |
| 08/25/2026 21:59 | 2 | 45.55 |
| 08/25/2026 21:59 | 1 | 45.55 |
| 08/25/2026 21:59 | 10 | 45.55 |
| 08/25/2026 21:59 | 72 | 45.55 |
| 08/25/2026 21:59 | 7 | 45.55 |
| 08/25/2026 21:59 | 1 | 45.55 |
| 08/25/2026 21:59 | 44 | 45.54 |
| 08/25/2026 21:59 | 70 | 45.54 |
| 08/25/2026 21:59 | 28 | 45.50 |
| 08/25/2026 21:59 | 70 | 45.50 |
| 08/25/2026 21:59 | 2 | 45.50 |
| 08/25/2026 21:59 | 100 | 45.51 |
| 08/25/2026 21:59 | 11 | 45.495 |
| 08/25/2026 21:59 | 6 | 45.50 |
| 08/25/2026 21:59 | 20 | 45.54 |
| 08/25/2026 21:59 | 27 | 45.50 |
| 08/25/2026 21:59 | 37 | 45.50 |
| 08/25/2026 21:59 | 53 | 45.50 |
| 08/25/2026 21:59 | 1 | 45.50 |
| 08/25/2026 21:59 | 53 | 45.50 |
| 08/25/2026 21:59 | 33 | 45.50 |
| 08/25/2026 21:59 | 2 | 45.50 |
| 08/25/2026 21:59 | 6 | 45.50 |
| 08/25/2026 21:59 | 40 | 45.50 |
| 08/25/2026 21:59 | 12 | 45.50 |
| 08/25/2026 21:59 | 15 | 45.50 |
| 08/25/2026 21:59 | 16 | 45.50 |
| 08/25/2026 21:59 | 28 | 45.50 |
| 08/25/2026 21:59 | 40 | 45.47 |
| 08/25/2026 21:59 | 54 | 45.46 |
| 08/25/2026 21:59 | 28 | 45.43 |
| 08/25/2026 21:59 | 100 | 45.43 |
| 08/25/2026 21:59 | 100 | 45.44 |
| 08/25/2026 21:59 | 100 | 45.46 |
| 08/25/2026 21:59 | 70 | 45.46 |
| 08/25/2026 21:59 | 36 | 45.49 |
| 08/25/2026 21:59 | 53 | 45.49 |
| 08/25/2026 21:59 | 2 | 45.49 |
| 08/25/2026 21:59 | 100 | 45.49 |
| 08/25/2026 21:59 | 100 | 45.485 |
| 08/25/2026 21:59 | 1 | 45.48 |
| 08/25/2026 21:59 | 66 | 45.48 |
| 08/25/2026 21:59 | 24 | 45.48 |
| 08/25/2026 21:59 | 100 | 45.48 |
| 08/25/2026 21:59 | 42 | 45.52 |
| 08/25/2026 21:58 | 100 | 45.52 |
| 08/25/2026 21:58 | 10 | 45.49 |
| 08/25/2026 21:58 | 64 | 45.52 |
| 08/25/2026 21:58 | 70 | 45.48 |
| 08/25/2026 21:58 | 30 | 45.48 |
| 08/25/2026 21:58 | 100 | 45.49 |
| 08/25/2026 21:58 | 70 | 45.49 |
| 08/25/2026 21:58 | 100 | 45.49 |
| 08/25/2026 21:58 | 30 | 45.52 |
| 08/25/2026 21:58 | 70 | 45.52 |
| 08/25/2026 21:58 | 100 | 45.48 |
| 08/25/2026 21:58 | 1 | 45.47 |
| 08/25/2026 21:58 | 67 | 45.47 |
| 08/25/2026 21:58 | 24 | 45.47 |
| 08/25/2026 21:58 | 100 | 45.47 |
| 08/25/2026 21:58 | 70 | 45.48 |
| 08/25/2026 21:58 | 100 | 45.48 |
| 08/25/2026 21:58 | 100 | 45.48 |
| 08/25/2026 21:58 | 100 | 45.48 |
| 08/25/2026 21:58 | 100 | 45.49 |
| 08/25/2026 21:58 | 100 | 45.515 |
| 08/25/2026 21:58 | 17 | 45.49 |
| 08/25/2026 21:58 | 5 | 45.515 |
| 08/25/2026 21:58 | 100 | 45.515 |
| 08/25/2026 21:58 | 54 | 45.56 |
| 08/25/2026 21:58 | 100 | 45.56 |
| 08/25/2026 21:58 | 100 | 45.56 |
| 08/25/2026 21:58 | 100 | 45.56 |
| 08/25/2026 21:58 | 100 | 45.56 |
| 08/25/2026 21:58 | 100 | 45.56 |
| 08/25/2026 21:58 | 446 | 45.56 |
| 08/25/2026 21:58 | 100 | 45.56 |
| 08/25/2026 21:58 | 100 | 45.56 |
| 08/25/2026 21:58 | 1 | 45.56 |
| 08/25/2026 21:58 | 4 | 45.56 |
| 08/25/2026 21:58 | 2 | 45.56 |
| 08/25/2026 21:58 | 24 | 45.56 |
| 08/25/2026 21:58 | 10 | 45.56 |
| 08/25/2026 21:58 | 9 | 45.56 |
| 08/25/2026 21:58 | 2 | 45.56 |
| 08/25/2026 21:58 | 24 | 45.58 |
| 08/25/2026 21:58 | 1 | 45.58 |
| 08/25/2026 21:58 | 36 | 45.58 |
| 08/25/2026 21:58 | 2 | 45.57 |
| 08/25/2026 21:58 | 70 | 45.58 |
| 08/25/2026 21:57 | 24 | 45.57 |
| 08/25/2026 21:55 | 78 | 45.55 |
| 08/25/2026 21:55 | 70 | 45.55 |
| 08/25/2026 21:55 | 100 | 45.56 |
| 08/25/2026 21:55 | 70 | 45.56 |
| 08/25/2026 21:55 | 27 | 45.56 |
| 08/25/2026 21:55 | 100 | 45.59 |
| 08/25/2026 21:54 | 6 | 45.60 |
| 08/25/2026 21:54 | 14 | 45.60 |
| 08/25/2026 21:54 | 86 | 45.60 |
| 08/25/2026 21:54 | 6 | 45.60 |
| 08/25/2026 21:54 | 39 | 45.60 |
| 08/25/2026 21:54 | 93 | 45.60 |
| 08/25/2026 21:54 | 20 | 45.59 |
| 08/25/2026 21:53 | 7 | 45.60 |
| 08/25/2026 21:53 | 20 | 45.59 |
| 08/25/2026 21:53 | 11 | 45.59 |
| 08/25/2026 21:53 | 18 | 45.59 |
| 08/25/2026 21:53 | 6 | 45.59 |
| 08/25/2026 21:53 | 100 | 45.59 |
| 08/25/2026 21:53 | 51 | 45.58 |
| 08/25/2026 21:50 | 5 | 45.555 |
| 08/25/2026 21:49 | 20 | 45.59 |
| 08/25/2026 21:49 | 100 | 45.59 |
| 08/25/2026 21:49 | 20 | 45.58 |
| 08/25/2026 21:49 | 5 | 45.58 |
| 08/25/2026 21:49 | 5 | 45.57 |
| 08/25/2026 21:48 | 8 | 45.56 |
| 08/25/2026 21:48 | 1 | 45.55 |
| 08/25/2026 21:48 | 8 | 45.55 |
| 08/25/2026 21:48 | 100 | 45.53 |
| 08/25/2026 21:48 | 30 | 45.52 |
| 08/25/2026 21:48 | 1 | 45.52 |
| 08/25/2026 21:48 | 10 | 45.52 |
| 08/25/2026 21:48 | 35 | 45.51 |
| 08/25/2026 21:48 | 11 | 45.51 |
| 08/25/2026 21:48 | 100 | 45.50 |
| 08/25/2026 21:47 | 7 | 45.46 |
| 08/25/2026 21:47 | 23 | 45.46 |
| 08/25/2026 21:47 | 100 | 45.46 |
| 08/25/2026 21:47 | 100 | 45.46 |
| 08/25/2026 21:47 | 2 | 45.46 |
| 08/25/2026 21:47 | 54 | 45.46 |
| 08/25/2026 21:47 | 10 | 45.48 |
| 08/25/2026 21:47 | 1 | 45.48 |
| 08/25/2026 21:47 | 32 | 45.48 |
| 08/25/2026 21:44 | 10 | 45.505 |
| 08/25/2026 21:44 | 8 | 45.505 |
| 08/25/2026 21:44 | 3 | 45.505 |
| 08/25/2026 21:42 | 10 | 45.50 |
| 08/25/2026 21:42 | 100 | 45.51 |
| 08/25/2026 21:42 | 10 | 45.51 |
| 08/25/2026 21:42 | 20 | 45.51 |
| 08/25/2026 21:42 | 6 | 45.51 |
| 08/25/2026 21:39 | 45 | 45.47 |
| 08/25/2026 21:39 | 40 | 45.47 |
| 08/25/2026 21:39 | 8 | 45.47 |
| 08/25/2026 21:38 | 40 | 45.47 |
| 08/25/2026 21:36 | 10 | 45.46 |
| 08/25/2026 21:36 | 100 | 45.46 |
| 08/25/2026 21:33 | 24 | 45.47 |
| 08/25/2026 21:33 | 1 | 45.47 |
| 08/25/2026 21:33 | 1 | 45.47 |
| 08/25/2026 21:33 | 1 | 45.47 |
| 08/25/2026 21:32 | 6 | 45.47 |
| 08/25/2026 21:32 | 1 | 45.47 |
| 08/25/2026 21:32 | 2 | 45.47 |
| 08/25/2026 21:32 | 2 | 45.47 |
| 08/25/2026 21:32 | 52 | 45.46 |
| 08/25/2026 21:32 | 100 | 45.46 |
| 08/25/2026 21:32 | 4 | 45.46 |
| 08/25/2026 21:32 | 96 | 45.46 |
| 08/25/2026 21:32 | 25 | 45.45 |
| 08/25/2026 21:32 | 100 | 45.45 |
| 08/25/2026 21:32 | 21 | 45.45 |
| 08/25/2026 21:32 | 69 | 45.45 |
| 08/25/2026 21:32 | 78 | 45.44 |
| 08/25/2026 21:32 | 22 | 45.44 |
| 08/25/2026 21:32 | 1 | 45.44 |
| 08/25/2026 21:32 | 2 | 45.44 |
| 08/25/2026 21:32 | 1 | 45.42 |
| 08/25/2026 21:31 | 9 | 45.43 |
| 08/25/2026 21:31 | 2 | 45.43 |
| 08/25/2026 21:31 | 1 | 45.42 |
| 08/25/2026 21:30 | 18 | 45.43 |
| 08/25/2026 21:30 | 1 | 45.43 |
| 08/25/2026 21:30 | 20 | 45.42 |
| 08/25/2026 21:30 | 1 | 45.42 |
| 08/25/2026 21:30 | 11 | 45.42 |
| 08/25/2026 21:30 | 39 | 45.42 |
| 08/25/2026 21:30 | 11 | 45.42 |
| 08/25/2026 21:30 | 8 | 45.42 |
| 08/25/2026 21:30 | 10 | 45.42 |
| 08/25/2026 21:30 | 9 | 45.42 |
| 08/25/2026 21:30 | 10 | 45.42 |
| 08/25/2026 21:29 | 22 | 45.39 |
| 08/25/2026 21:29 | 1 | 45.39 |
| 08/25/2026 21:29 | 49 | 45.38 |
| 08/25/2026 21:29 | 20 | 45.38 |
| 08/25/2026 21:29 | 15 | 45.38 |
| 08/25/2026 21:29 | 78 | 45.38 |
| 08/25/2026 21:29 | 140 | 45.37 |
| 08/25/2026 21:29 | 100 | 45.37 |
| 08/25/2026 21:28 | 50 | 45.345 |
| 08/25/2026 21:28 | 20 | 45.345 |
| 08/25/2026 21:28 | 26 | 45.35 |
| 08/25/2026 21:27 | 1 | 45.38 |
| 08/25/2026 21:27 | 1 | 45.38 |
| 08/25/2026 21:26 | 1 | 45.36 |
| 08/25/2026 21:24 | 1 | 45.365 |
| 08/25/2026 21:20 | 18 | 45.38 |
| 08/25/2026 21:20 | 2 | 45.38 |
| 08/25/2026 21:15 | 52 | 45.37 |
| 08/25/2026 21:15 | 30 | 45.37 |
| 08/25/2026 21:15 | 2 | 45.36 |
| 08/25/2026 21:15 | 6 | 45.36 |
| 08/25/2026 21:15 | 100 | 45.36 |
| 08/25/2026 21:15 | 34 | 45.36 |
| 08/25/2026 21:15 | 49 | 45.36 |
| 08/25/2026 21:15 | 2 | 45.35 |
| 08/25/2026 21:15 | 1 | 45.35 |
| 08/25/2026 21:13 | 2 | 45.35 |
| 08/25/2026 21:13 | 1 | 45.35 |
| 08/25/2026 21:11 | 56 | 45.35 |
| 08/25/2026 21:11 | 24 | 45.35 |
| 08/25/2026 21:11 | 20 | 45.35 |
| 08/25/2026 21:11 | 28 | 45.34 |
| 08/25/2026 21:11 | 1 | 45.34 |
| 08/25/2026 21:11 | 19 | 45.34 |
| 08/25/2026 21:11 | 1 | 45.34 |
| 08/25/2026 21:11 | 24 | 45.315 |
| 08/25/2026 21:10 | 19 | 45.34 |
| 08/25/2026 21:10 | 1 | 45.34 |
| 08/25/2026 21:09 | 46 | 45.29 |
| 08/25/2026 21:09 | 70 | 45.32 |
| 08/25/2026 21:07 | 1 | 45.34 |
| 08/25/2026 21:07 | 3 | 45.32 |
| 08/25/2026 21:06 | 1 | 45.34 |
| 08/25/2026 21:06 | 1 | 45.34 |
| 08/25/2026 21:01 | 2 | 45.29 |
| 08/25/2026 21:01 | 100 | 45.29 |
| 08/25/2026 20:56 | 24 | 45.35 |
| 08/25/2026 20:56 | 24 | 45.35 |
| 08/25/2026 20:56 | 10 | 45.35 |
| 08/25/2026 20:56 | 1 | 45.33 |
| 08/25/2026 20:51 | 34 | 45.31 |
| 08/25/2026 20:51 | 34 | 45.31 |
| 08/25/2026 20:50 | 34 | 45.34 |
| 08/25/2026 20:50 | 1 | 45.34 |
| 08/25/2026 20:47 | 99 | 45.34 |
| 08/25/2026 20:47 | 100 | 45.34 |
| 08/25/2026 20:46 | 30 | 45.27 |
| 08/25/2026 20:46 | 70 | 45.31 |
| 08/25/2026 20:46 | 52 | 45.28 |
| 08/25/2026 20:46 | 100 | 45.28 |
| 08/25/2026 20:45 | 52 | 45.26 |
| 08/25/2026 20:45 | 15 | 45.26 |
| 08/25/2026 20:45 | 63 | 45.26 |
| 08/25/2026 20:45 | 49 | 45.26 |
| 08/25/2026 20:45 | 1 | 45.26 |
| 08/25/2026 20:45 | 29 | 45.26 |
| 08/25/2026 20:45 | 64 | 45.26 |
| 08/25/2026 20:45 | 36 | 45.26 |
| 08/25/2026 20:45 | 2 | 45.25 |
| 08/25/2026 20:44 | 1 | 45.25 |
| 08/25/2026 20:44 | 2 | 45.25 |
| 08/25/2026 20:44 | 1 | 45.21 |
| 08/25/2026 20:35 | 3 | 45.24 |
| 08/25/2026 20:31 | 40 | 45.20 |
| 08/25/2026 20:31 | 1 | 45.19 |
| 08/25/2026 20:25 | 96 | 45.19 |
| 08/25/2026 20:25 | 4 | 45.19 |
| 08/25/2026 20:25 | 100 | 45.20 |
| 08/25/2026 20:23 | 1 | 45.26 |
| 08/25/2026 20:19 | 16 | 45.20 |
| 08/25/2026 20:15 | 8 | 45.18 |
| 08/25/2026 20:14 | 8 | 45.19 |
| 08/25/2026 19:43 | 1 | 45.29 |
| 08/25/2026 19:43 | 1 | 45.29 |
| 08/25/2026 19:43 | 2 | 45.29 |
| 08/25/2026 19:35 | 100 | 45.29 |
| 08/25/2026 19:32 | 100 | 45.38 |
| 08/25/2026 19:32 | 24 | 45.36 |
| 08/25/2026 19:21 | 1 | 45.195 |
| 08/25/2026 19:18 | 70 | 45.21 |
| 08/25/2026 19:18 | 100 | 45.20 |
| 08/25/2026 19:18 | 1 | 45.20 |
| 08/25/2026 19:18 | 1 | 45.20 |
| 08/25/2026 19:18 | 10 | 45.24 |
| 08/25/2026 18:59 | 1 | 45.41 |
| 08/25/2026 18:55 | 100 | 45.43 |
| 08/25/2026 18:47 | 1 | 45.345 |
| 08/25/2026 18:38 | 22 | 45.43 |
| 08/25/2026 18:36 | 100 | 45.35 |
| 08/25/2026 18:25 | 100 | 45.45 |
| 08/25/2026 18:06 | 15 | 45.42 |
| 08/25/2026 18:00 | 100 | 45.42 |
| 08/25/2026 17:50 | 1 | 45.30 |
| 08/25/2026 17:44 | 1 | 45.22 |
| 08/25/2026 17:30 | 1 | 45.22 |
| 08/25/2026 17:26 | 4 | 45.39 |
| 08/25/2026 17:22 | 3 | 45.31 |
| 08/25/2026 17:22 | 2 | 45.31 |
| 08/25/2026 17:19 | 3 | 45.31 |
| 08/25/2026 17:15 | 49 | 45.36 |
| 08/25/2026 17:15 | 2 | 45.35 |
| 08/25/2026 17:15 | 8 | 45.32 |
| 08/25/2026 17:15 | 50 | 45.32 |
| 08/25/2026 17:15 | 19 | 45.32 |
| 08/25/2026 17:15 | 13 | 45.32 |
| 08/25/2026 17:15 | 18 | 45.32 |
| 08/25/2026 17:15 | 22 | 45.30 |
| 08/25/2026 17:15 | 3 | 45.30 |
| 08/25/2026 17:14 | 100 | 45.31 |
| 08/25/2026 17:14 | 5 | 45.31 |
| 08/25/2026 17:14 | 67 | 45.31 |
| 08/25/2026 17:14 | 33 | 45.31 |
| 08/25/2026 17:14 | 1 | 45.27 |
| 08/25/2026 17:14 | 3 | 45.27 |
| 08/25/2026 17:14 | 1 | 45.27 |
| 08/25/2026 17:14 | 100 | 45.27 |
| 08/25/2026 17:14 | 1 | 45.27 |
| 08/25/2026 17:14 | 100 | 45.27 |
| 08/25/2026 17:14 | 15 | 45.27 |
| 08/25/2026 17:14 | 99 | 45.27 |
| 08/25/2026 17:14 | 1 | 45.27 |
| 08/25/2026 17:14 | 99 | 45.25 |
| 08/25/2026 17:13 | 3 | 45.20 |
| 08/25/2026 17:13 | 1 | 45.20 |
| 08/25/2026 17:11 | 16 | 45.20 |
| 08/25/2026 17:09 | 3 | 45.20 |
| 08/25/2026 17:09 | 2 | 45.25 |
| 08/25/2026 17:06 | 51 | 45.26 |
| 08/25/2026 17:05 | 1 | 45.20 |
| 08/25/2026 17:05 | 3 | 45.19 |
| 08/25/2026 17:04 | 13 | 45.17 |
| 08/25/2026 17:03 | 3 | 45.19 |
| 08/25/2026 16:59 | 32 | 45.185 |
| 08/25/2026 16:59 | 9 | 45.185 |
| 08/25/2026 16:58 | 1 | 45.19 |
| 08/25/2026 16:58 | 2 | 45.19 |
| 08/25/2026 16:57 | 16 | 45.16 |
| 08/25/2026 16:57 | 2 | 45.19 |
| 08/25/2026 16:56 | 100 | 45.12 |
| 08/25/2026 16:56 | 100 | 45.13 |
| 08/25/2026 16:50 | 29 | 45.14 |
| 08/25/2026 16:50 | 70 | 45.15 |
| 08/25/2026 16:50 | 1 | 45.15 |
| 08/25/2026 16:49 | 100 | 45.19 |
| 08/25/2026 16:49 | 100 | 45.20 |
| 08/25/2026 16:49 | 2 | 45.21 |
| 08/25/2026 16:49 | 4 | 45.21 |
| 08/25/2026 16:49 | 3 | 45.22 |
| 08/25/2026 16:49 | 8 | 45.22 |
| 08/25/2026 16:47 | 29 | 45.22 |
| 08/25/2026 16:47 | 11 | 45.23 |
| 08/25/2026 16:45 | 5 | 45.27 |
| 08/25/2026 16:42 | 1 | 45.46 |
| 08/25/2026 16:42 | 1 | 45.45 |
| 08/25/2026 16:42 | 1 | 45.395 |
| 08/25/2026 16:40 | 40 | 45.24 |
| 08/25/2026 16:37 | 1 | 45.45 |
| 08/25/2026 15:45 | 25 | 45.325 |
| 08/25/2026 15:45 | 25 | 45.325 |
| 08/25/2026 15:41 | 100 | 45.60 |
| 08/25/2026 15:41 | 1 | 45.60 |
| 08/25/2026 15:30 | 1 | 45.61 |
| 08/25/2026 15:30 | 542 | 45.61 |
| 08/25/2026 15:30 | 542 | 45.61 |