Hoher Abstand zu verzögertem Kurs
|
Letzter Kurs
09.01.2026
-
17:35:10
|
Geld
09.01.2026 -
17:30:00
|
Geld Volumen |
Brief
09.01.2026 -
17:30:00
|
Brief Volumen |
|---|---|---|---|---|
|
44.94
+0.62
(
+1.40% )
|
45.08
|
1'033 |
45.09
|
137 |
Historische Daten
| Datum Ortszeit der Börse | Volumen | Preis |
|---|---|---|
| 01/09/2026 17:29 | 99 | 45.09 |
| 01/09/2026 17:29 | 433 | 45.09 |
| 01/09/2026 17:29 | 98 | 45.09 |
| 01/09/2026 17:29 | 175 | 45.09 |
| 01/09/2026 17:29 | 7 | 45.10 |
| 01/09/2026 17:29 | 2972 | 45.11 |
| 01/09/2026 17:29 | 542 | 45.10 |
| 01/09/2026 17:29 | 651 | 45.09 |
| 01/09/2026 17:28 | 725 | 45.08 |
| 01/09/2026 17:28 | 665 | 45.07 |
| 01/09/2026 17:28 | 2088 | 45.07 |
| 01/09/2026 17:28 | 1205 | 45.07 |
| 01/09/2026 17:28 | 61 | 45.07 |
| 01/09/2026 17:27 | 199 | 45.08 |
| 01/09/2026 17:27 | 1292 | 45.08 |
| 01/09/2026 17:27 | 100 | 45.08 |
| 01/09/2026 17:27 | 20 | 45.08 |
| 01/09/2026 17:26 | 647 | 45.08 |
| 01/09/2026 17:26 | 10 | 45.08 |
| 01/09/2026 17:25 | 2190 | 45.08 |
| 01/09/2026 17:25 | 108 | 45.07 |
| 01/09/2026 17:25 | 67 | 45.07 |
| 01/09/2026 17:25 | 6 | 45.06 |
| 01/09/2026 17:25 | 226 | 45.06 |
| 01/09/2026 17:25 | 853 | 45.06 |
| 01/09/2026 17:25 | 78 | 45.05 |
| 01/09/2026 17:25 | 1 | 45.05 |
| 01/09/2026 17:24 | 728 | 45.06 |
| 01/09/2026 17:24 | 111 | 45.07 |
| 01/09/2026 17:24 | 332 | 45.07 |
| 01/09/2026 17:24 | 72 | 45.07 |
| 01/09/2026 17:24 | 1082 | 45.07 |
| 01/09/2026 17:24 | 1333 | 45.07 |
| 01/09/2026 17:24 | 300 | 45.08 |
| 01/09/2026 17:23 | 1728 | 45.08 |
| 01/09/2026 17:23 | 400 | 45.08 |
| 01/09/2026 17:23 | 1717 | 45.08 |
| 01/09/2026 17:22 | 422 | 45.09 |
| 01/09/2026 17:22 | 373 | 45.08 |
| 01/09/2026 17:22 | 4 | 45.10 |
| 01/09/2026 17:21 | 42 | 45.11 |
| 01/09/2026 17:21 | 208 | 45.10 |
| 01/09/2026 17:21 | 215 | 45.09 |
| 01/09/2026 17:21 | 62 | 45.10 |
| 01/09/2026 17:21 | 3482 | 45.09 |
| 01/09/2026 17:21 | 3262 | 45.10 |
| 01/09/2026 17:21 | 1916 | 45.11 |
| 01/09/2026 17:21 | 299 | 45.10 |
| 01/09/2026 17:21 | 251 | 45.11 |
| 01/09/2026 17:21 | 295 | 45.10 |
| 01/09/2026 17:21 | 40 | 45.10 |
| 01/09/2026 17:21 | 1343 | 45.10 |
| 01/09/2026 17:20 | 1000 | 45.08 |
| 01/09/2026 17:20 | 287 | 45.09 |
| 01/09/2026 17:20 | 871 | 45.08 |
| 01/09/2026 17:19 | 2347 | 45.08 |
| 01/09/2026 17:19 | 22 | 45.07 |
| 01/09/2026 17:19 | 309 | 45.07 |
| 01/09/2026 17:19 | 1006 | 45.08 |
| 01/09/2026 17:18 | 40 | 45.07 |
| 01/09/2026 17:18 | 459 | 45.07 |
| 01/09/2026 17:18 | 41 | 45.07 |
| 01/09/2026 17:18 | 262 | 45.06 |
| 01/09/2026 17:18 | 1232 | 45.06 |
| 01/09/2026 17:18 | 54 | 45.06 |
| 01/09/2026 17:18 | 912 | 45.06 |
| 01/09/2026 17:18 | 2191 | 45.07 |
| 01/09/2026 17:17 | 50 | 45.07 |
| 01/09/2026 17:17 | 100 | 45.07 |
| 01/09/2026 17:16 | 150 | 45.08 |
| 01/09/2026 17:16 | 250 | 45.07 |
| 01/09/2026 17:16 | 150 | 45.08 |
| 01/09/2026 17:16 | 909 | 45.08 |
| 01/09/2026 17:16 | 220 | 45.07 |
| 01/09/2026 17:15 | 218 | 45.06 |
| 01/09/2026 17:15 | 655 | 45.05 |
| 01/09/2026 17:15 | 9 | 45.05 |
| 01/09/2026 17:14 | 911 | 45.04 |
| 01/09/2026 17:14 | 1000 | 45.03 |
| 01/09/2026 17:14 | 1065 | 45.03 |
| 01/09/2026 17:14 | 1625 | 45.05 |
| 01/09/2026 17:13 | 200 | 45.04 |
| 01/09/2026 17:13 | 292 | 45.04 |
| 01/09/2026 17:13 | 6305 | 45.05 |
| 01/09/2026 17:13 | 12916 | 45.05 |
| 01/09/2026 17:13 | 282 | 45.05 |
| 01/09/2026 17:13 | 1058 | 45.05 |
| 01/09/2026 17:13 | 1705 | 45.06 |
| 01/09/2026 17:13 | 1286 | 45.06 |
| 01/09/2026 17:13 | 161 | 45.06 |
| 01/09/2026 17:13 | 128 | 45.06 |
| 01/09/2026 17:13 | 140 | 45.06 |
| 01/09/2026 17:13 | 162 | 45.06 |
| 01/09/2026 17:13 | 1195 | 45.06 |
| 01/09/2026 17:13 | 3042 | 45.05 |
| 01/09/2026 17:13 | 198 | 45.04 |
| 01/09/2026 17:13 | 5146 | 45.035 |
| 01/09/2026 17:13 | 1310 | 45.03 |
| 01/09/2026 17:13 | 430 | 45.02 |
| 01/09/2026 17:13 | 132 | 45.02 |
| 01/09/2026 17:13 | 1669 | 45.02 |
| 01/09/2026 17:12 | 215 | 45.03 |
| 01/09/2026 17:11 | 150 | 45.03 |
| 01/09/2026 17:11 | 89 | 45.03 |
| 01/09/2026 17:11 | 21 | 45.04 |
| 01/09/2026 17:11 | 25 | 45.04 |
| 01/09/2026 17:11 | 25 | 45.04 |
| 01/09/2026 17:11 | 885 | 45.04 |
| 01/09/2026 17:10 | 735 | 45.04 |
| 01/09/2026 17:10 | 1404 | 45.05 |
| 01/09/2026 17:10 | 234 | 45.04 |
| 01/09/2026 17:10 | 46 | 45.04 |
| 01/09/2026 17:10 | 184 | 45.04 |
| 01/09/2026 17:10 | 185 | 45.04 |
| 01/09/2026 17:10 | 257 | 45.03 |
| 01/09/2026 17:10 | 478 | 45.03 |
| 01/09/2026 17:10 | 122 | 45.03 |
| 01/09/2026 17:10 | 2500 | 45.02 |
| 01/09/2026 17:10 | 124 | 45.02 |
| 01/09/2026 17:10 | 1844 | 45.02 |
| 01/09/2026 17:09 | 5 | 45.01 |
| 01/09/2026 17:09 | 160 | 45.01 |
| 01/09/2026 17:09 | 111 | 45.02 |
| 01/09/2026 17:09 | 1825 | 45.02 |
| 01/09/2026 17:08 | 735 | 45.01 |
| 01/09/2026 17:08 | 119 | 45.01 |
| 01/09/2026 17:08 | 252 | 45.01 |
| 01/09/2026 17:08 | 1388 | 45.01 |
| 01/09/2026 17:07 | 3 | 45.00 |
| 01/09/2026 17:07 | 720 | 45.01 |
| 01/09/2026 17:07 | 1144 | 45.00 |
| 01/09/2026 17:07 | 183 | 45.00 |
| 01/09/2026 17:07 | 585 | 45.01 |
| 01/09/2026 17:07 | 1954 | 45.02 |
| 01/09/2026 17:06 | 371 | 45.02 |
| 01/09/2026 17:06 | 657 | 45.01 |
| 01/09/2026 17:06 | 521 | 45.00 |
| 01/09/2026 17:06 | 875 | 45.00 |
| 01/09/2026 17:06 | 574 | 45.00 |
| 01/09/2026 17:05 | 30 | 45.00 |
| 01/09/2026 17:05 | 136 | 45.01 |
| 01/09/2026 17:05 | 400 | 45.02 |
| 01/09/2026 17:05 | 348 | 45.02 |
| 01/09/2026 17:04 | 113 | 45.03 |
| 01/09/2026 17:04 | 5013 | 45.03 |
| 01/09/2026 17:04 | 2256 | 45.03 |
| 01/09/2026 17:04 | 225 | 45.03 |
| 01/09/2026 17:03 | 1428 | 45.04 |
| 01/09/2026 17:03 | 4116 | 45.05 |
| 01/09/2026 17:03 | 1288 | 45.06 |
| 01/09/2026 17:03 | 115 | 45.06 |
| 01/09/2026 17:03 | 206 | 45.06 |
| 01/09/2026 17:03 | 428 | 45.05 |
| 01/09/2026 17:03 | 213 | 45.03 |
| 01/09/2026 17:03 | 730 | 45.02 |
| 01/09/2026 17:03 | 140 | 45.01 |
| 01/09/2026 17:03 | 1854 | 45.00 |
| 01/09/2026 17:02 | 375 | 45.00 |
| 01/09/2026 17:02 | 420 | 45.02 |
| 01/09/2026 17:02 | 869 | 45.04 |
| 01/09/2026 17:02 | 513 | 45.05 |
| 01/09/2026 17:02 | 1148 | 45.05 |
| 01/09/2026 17:02 | 459 | 45.05 |
| 01/09/2026 17:02 | 1154 | 45.05 |
| 01/09/2026 17:02 | 774 | 45.05 |
| 01/09/2026 17:02 | 1154 | 45.05 |
| 01/09/2026 17:02 | 122 | 45.05 |
| 01/09/2026 17:02 | 1150 | 45.05 |
| 01/09/2026 17:02 | 196 | 45.05 |
| 01/09/2026 17:02 | 180 | 45.05 |
| 01/09/2026 17:02 | 1154 | 45.05 |
| 01/09/2026 17:02 | 217 | 45.06 |
| 01/09/2026 17:02 | 300 | 45.06 |
| 01/09/2026 17:01 | 103 | 45.06 |
| 01/09/2026 17:01 | 11 | 45.07 |
| 01/09/2026 17:01 | 99 | 45.07 |
| 01/09/2026 17:01 | 151 | 45.07 |
| 01/09/2026 17:01 | 351 | 45.08 |
| 01/09/2026 17:00 | 240 | 45.08 |
| 01/09/2026 17:00 | 2400 | 45.10 |
| 01/09/2026 17:00 | 1449 | 45.11 |
| 01/09/2026 17:00 | 330 | 45.11 |
| 01/09/2026 16:59 | 1080 | 45.11 |
| 01/09/2026 16:59 | 1256 | 45.11 |
| 01/09/2026 16:59 | 2256 | 45.11 |
| 01/09/2026 16:59 | 3982 | 45.11 |
| 01/09/2026 16:59 | 2256 | 45.11 |
| 01/09/2026 16:59 | 225 | 45.11 |
| 01/09/2026 16:59 | 1449 | 45.12 |
| 01/09/2026 16:58 | 35 | 45.13 |
| 01/09/2026 16:58 | 431 | 45.13 |
| 01/09/2026 16:58 | 122 | 45.13 |
| 01/09/2026 16:58 | 554 | 45.12 |
| 01/09/2026 16:57 | 330 | 45.11 |
| 01/09/2026 16:57 | 76 | 45.10 |
| 01/09/2026 16:57 | 375 | 45.10 |
| 01/09/2026 16:57 | 200 | 45.10 |
| 01/09/2026 16:57 | 38 | 45.12 |
| 01/09/2026 16:56 | 15 | 45.13 |
| 01/09/2026 16:56 | 47 | 45.13 |
| 01/09/2026 16:56 | 136 | 45.13 |
| 01/09/2026 16:56 | 949 | 45.15 |
| 01/09/2026 16:56 | 65 | 45.17 |
| 01/09/2026 16:56 | 242 | 45.16 |
| 01/09/2026 16:56 | 104 | 45.18 |
| 01/09/2026 16:56 | 2926 | 45.19 |
| 01/09/2026 16:55 | 2086 | 45.19 |
| 01/09/2026 16:55 | 3357 | 45.19 |
| 01/09/2026 16:55 | 122 | 45.19 |
| 01/09/2026 16:55 | 2256 | 45.19 |
| 01/09/2026 16:55 | 2256 | 45.19 |
| 01/09/2026 16:55 | 225 | 45.19 |
| 01/09/2026 16:55 | 1718 | 45.20 |
| 01/09/2026 16:54 | 92 | 45.22 |
| 01/09/2026 16:54 | 38 | 45.21 |
| 01/09/2026 16:53 | 76 | 45.23 |
| 01/09/2026 16:53 | 3378 | 45.23 |
| 01/09/2026 16:53 | 331 | 45.22 |
| 01/09/2026 16:53 | 483 | 45.22 |
| 01/09/2026 16:53 | 447 | 45.22 |
| 01/09/2026 16:53 | 318 | 45.22 |
| 01/09/2026 16:53 | 3039 | 45.23 |
| 01/09/2026 16:53 | 469 | 45.22 |
| 01/09/2026 16:53 | 112 | 45.21 |
| 01/09/2026 16:53 | 2256 | 45.21 |
| 01/09/2026 16:53 | 200 | 45.21 |
| 01/09/2026 16:53 | 600 | 45.21 |
| 01/09/2026 16:53 | 301 | 45.20 |
| 01/09/2026 16:53 | 4540 | 45.20 |
| 01/09/2026 16:53 | 18575 | 45.20 |
| 01/09/2026 16:53 | 200 | 45.20 |
| 01/09/2026 16:53 | 276 | 45.19 |
| 01/09/2026 16:53 | 20 | 45.19 |
| 01/09/2026 16:53 | 440 | 45.19 |
| 01/09/2026 16:53 | 240 | 45.19 |
| 01/09/2026 16:53 | 1000 | 45.19 |
| 01/09/2026 16:53 | 380 | 45.19 |
| 01/09/2026 16:53 | 24 | 45.19 |
| 01/09/2026 16:53 | 440 | 45.19 |
| 01/09/2026 16:53 | 180 | 45.19 |
| 01/09/2026 16:53 | 626 | 45.19 |
| 01/09/2026 16:53 | 262 | 45.19 |
| 01/09/2026 16:53 | 112 | 45.19 |
| 01/09/2026 16:53 | 1000 | 45.19 |
| 01/09/2026 16:53 | 1000 | 45.19 |
| 01/09/2026 16:53 | 1107 | 45.19 |
| 01/09/2026 16:53 | 138 | 45.19 |
| 01/09/2026 16:53 | 910 | 45.19 |
| 01/09/2026 16:53 | 148 | 45.19 |
| 01/09/2026 16:53 | 1319 | 45.19 |
| 01/09/2026 16:53 | 101 | 45.19 |
| 01/09/2026 16:53 | 1214 | 45.19 |
| 01/09/2026 16:52 | 19 | 45.18 |
| 01/09/2026 16:52 | 2638 | 45.17 |
| 01/09/2026 16:52 | 247 | 45.17 |
| 01/09/2026 16:52 | 81 | 45.16 |
| 01/09/2026 16:52 | 170 | 45.16 |
| 01/09/2026 16:52 | 214 | 45.16 |
| 01/09/2026 16:52 | 199 | 45.16 |
| 01/09/2026 16:51 | 497 | 45.15 |
| 01/09/2026 16:51 | 56 | 45.15 |
| 01/09/2026 16:51 | 553 | 45.15 |
| 01/09/2026 16:51 | 109 | 45.14 |
| 01/09/2026 16:51 | 225 | 45.14 |
| 01/09/2026 16:50 | 1120 | 45.14 |
| 01/09/2026 16:50 | 798 | 45.15 |
| 01/09/2026 16:49 | 528 | 45.15 |
| 01/09/2026 16:49 | 620 | 45.14 |
| 01/09/2026 16:48 | 735 | 45.14 |
| 01/09/2026 16:48 | 2487 | 45.15 |
| 01/09/2026 16:48 | 670 | 45.14 |
| 01/09/2026 16:47 | 1827 | 45.10 |
| 01/09/2026 16:47 | 641 | 45.10 |
| 01/09/2026 16:47 | 171 | 45.09 |
| 01/09/2026 16:47 | 539 | 45.08 |
| 01/09/2026 16:47 | 11 | 45.08 |
| 01/09/2026 16:47 | 11 | 45.08 |
| 01/09/2026 16:47 | 456 | 45.08 |
| 01/09/2026 16:47 | 33 | 45.08 |
| 01/09/2026 16:47 | 139 | 45.08 |
| 01/09/2026 16:47 | 361 | 45.08 |
| 01/09/2026 16:47 | 16 | 45.08 |
| 01/09/2026 16:47 | 8 | 45.08 |
| 01/09/2026 16:47 | 184 | 45.08 |
| 01/09/2026 16:47 | 9 | 45.08 |
| 01/09/2026 16:47 | 217 | 45.08 |
| 01/09/2026 16:47 | 33 | 45.08 |
| 01/09/2026 16:47 | 33 | 45.08 |
| 01/09/2026 16:47 | 33 | 45.08 |
| 01/09/2026 16:47 | 226 | 45.08 |
| 01/09/2026 16:47 | 39 | 45.08 |
| 01/09/2026 16:47 | 98 | 45.08 |
| 01/09/2026 16:47 | 104 | 45.08 |
| 01/09/2026 16:47 | 250 | 45.08 |
| 01/09/2026 16:47 | 63 | 45.08 |
| 01/09/2026 16:47 | 54 | 45.07 |
| 01/09/2026 16:46 | 187 | 45.06 |
| 01/09/2026 16:46 | 28 | 45.06 |
| 01/09/2026 16:46 | 165 | 45.06 |
| 01/09/2026 16:46 | 893 | 45.04 |
| 01/09/2026 16:46 | 190 | 45.04 |
| 01/09/2026 16:46 | 8 | 45.04 |
| 01/09/2026 16:45 | 862 | 45.04 |
| 01/09/2026 16:45 | 591 | 45.03 |
| 01/09/2026 16:45 | 857 | 45.03 |
| 01/09/2026 16:45 | 200 | 45.03 |
| 01/09/2026 16:45 | 555 | 45.02 |
| 01/09/2026 16:45 | 160 | 45.02 |
| 01/09/2026 16:45 | 208 | 45.03 |
| 01/09/2026 16:45 | 5766 | 45.05 |
| 01/09/2026 16:45 | 109 | 45.05 |
| 01/09/2026 16:45 | 311 | 45.06 |
| 01/09/2026 16:45 | 163 | 45.06 |
| 01/09/2026 16:44 | 1600 | 45.06 |
| 01/09/2026 16:44 | 735 | 45.07 |
| 01/09/2026 16:44 | 38 | 45.07 |
| 01/09/2026 16:44 | 200 | 45.07 |
| 01/09/2026 16:43 | 400 | 45.07 |
| 01/09/2026 16:42 | 101 | 45.07 |
| 01/09/2026 16:42 | 252 | 45.09 |
| 01/09/2026 16:42 | 50 | 45.08 |
| 01/09/2026 16:41 | 733 | 45.09 |
| 01/09/2026 16:41 | 930 | 45.08 |
| 01/09/2026 16:41 | 420 | 45.07 |
| 01/09/2026 16:41 | 1942 | 45.07 |
| 01/09/2026 16:41 | 735 | 45.07 |
| 01/09/2026 16:41 | 735 | 45.08 |
| 01/09/2026 16:41 | 150 | 45.07 |
| 01/09/2026 16:40 | 4234 | 45.08 |
| 01/09/2026 16:40 | 4125 | 45.08 |
| 01/09/2026 16:40 | 1441 | 45.09 |
| 01/09/2026 16:40 | 7 | 45.10 |
| 01/09/2026 16:40 | 746 | 45.10 |
| 01/09/2026 16:40 | 2489 | 45.10 |
| 01/09/2026 16:39 | 1590 | 45.10 |
| 01/09/2026 16:39 | 100 | 45.09 |
| 01/09/2026 16:39 | 179 | 45.10 |
| 01/09/2026 16:39 | 1726 | 45.11 |
| 01/09/2026 16:39 | 2256 | 45.11 |
| 01/09/2026 16:39 | 44 | 45.11 |
| 01/09/2026 16:39 | 100 | 45.11 |
| 01/09/2026 16:39 | 161 | 45.12 |
| 01/09/2026 16:38 | 533 | 45.14 |
| 01/09/2026 16:38 | 4264 | 45.14 |
| 01/09/2026 16:38 | 814 | 45.13 |
| 01/09/2026 16:38 | 1003 | 45.12 |
| 01/09/2026 16:38 | 503 | 45.12 |
| 01/09/2026 16:38 | 239 | 45.12 |
| 01/09/2026 16:38 | 95 | 45.12 |
| 01/09/2026 16:38 | 1405 | 45.12 |
| 01/09/2026 16:37 | 300 | 45.12 |
| 01/09/2026 16:36 | 286 | 45.12 |