Hoher Abstand zu verzögertem Kurs
|
Official
23.09.2026
-
23:00:00
|
Geld
23.09.2026 -
22:12:05
|
Geld Volumen |
Brief
23.09.2026 -
22:12:05
|
Brief Volumen |
|---|---|---|---|---|
|
274.61
-0.57
(
-0.21% )
|
273.42
|
100 |
275.99
|
100 |
Historische Daten
| Datum Ortszeit der Börse | Volumen | Preis |
|---|---|---|
| 09/23/2026 22:24 | 700 | 274.61 |
| 09/23/2026 22:00 | 1 | 274.61 |
| 09/23/2026 22:00 | 40 | 274.61 |
| 09/23/2026 22:00 | 39 | 274.61 |
| 09/23/2026 22:00 | 39 | 274.61 |
| 09/23/2026 22:00 | 22 | 274.61 |
| 09/23/2026 22:00 | 18 | 274.61 |
| 09/23/2026 22:00 | 11 | 274.61 |
| 09/23/2026 22:00 | 24 | 274.61 |
| 09/23/2026 22:00 | 8 | 274.61 |
| 09/23/2026 22:00 | 43 | 274.61 |
| 09/23/2026 22:00 | 71 | 274.61 |
| 09/23/2026 22:00 | 24 | 274.61 |
| 09/23/2026 22:00 | 1 | 274.61 |
| 09/23/2026 22:00 | 9 | 274.61 |
| 09/23/2026 22:00 | 70 | 274.61 |
| 09/23/2026 22:00 | 44 | 274.61 |
| 09/23/2026 22:00 | 1 | 274.61 |
| 09/23/2026 22:00 | 1 | 274.61 |
| 09/23/2026 22:00 | 85 | 274.61 |
| 09/23/2026 22:00 | 10 | 274.61 |
| 09/23/2026 22:00 | 3 | 274.61 |
| 09/23/2026 22:00 | 70 | 274.61 |
| 09/23/2026 22:00 | 1 | 274.61 |
| 09/23/2026 22:00 | 1 | 274.61 |
| 09/23/2026 22:00 | 7 | 274.61 |
| 09/23/2026 22:00 | 30 | 274.61 |
| 09/23/2026 22:00 | 52 | 274.61 |
| 09/23/2026 22:00 | 2 | 274.61 |
| 09/23/2026 22:00 | 100 | 274.61 |
| 09/23/2026 22:00 | 100 | 274.61 |
| 09/23/2026 22:00 | 100 | 274.61 |
| 09/23/2026 22:00 | 100 | 274.61 |
| 09/23/2026 22:00 | 100 | 274.61 |
| 09/23/2026 22:00 | 100 | 274.61 |
| 09/23/2026 22:00 | 200 | 274.61 |
| 09/23/2026 22:00 | 100 | 274.61 |
| 09/23/2026 22:00 | 100 | 274.61 |
| 09/23/2026 22:00 | 900 | 274.61 |
| 09/23/2026 22:00 | 100 | 274.61 |
| 09/23/2026 22:00 | 300 | 274.61 |
| 09/23/2026 22:00 | 600 | 274.61 |
| 09/23/2026 22:00 | 200 | 274.61 |
| 09/23/2026 22:00 | 100 | 274.61 |
| 09/23/2026 22:00 | 100 | 274.61 |
| 09/23/2026 21:59 | 100 | 273.91 |
| 09/23/2026 21:59 | 100 | 273.77 |
| 09/23/2026 21:59 | 12 | 275.18 |
| 09/23/2026 21:59 | 100 | 273.77 |
| 09/23/2026 21:59 | 100 | 273.86 |
| 09/23/2026 21:59 | 100 | 273.87 |
| 09/23/2026 21:59 | 100 | 273.87 |
| 09/23/2026 21:59 | 33 | 275.18 |
| 09/23/2026 21:59 | 11 | 275.18 |
| 09/23/2026 21:59 | 2 | 275.18 |
| 09/23/2026 21:59 | 100 | 273.87 |
| 09/23/2026 21:59 | 100 | 274.52 |
| 09/23/2026 21:59 | 100 | 273.88 |
| 09/23/2026 21:59 | 100 | 274.10 |
| 09/23/2026 21:59 | 100 | 274.10 |
| 09/23/2026 21:59 | 200 | 275.18 |
| 09/23/2026 21:59 | 100 | 275.17 |
| 09/23/2026 21:59 | 200 | 274.63 |
| 09/23/2026 21:58 | 100 | 274.10 |
| 09/23/2026 21:58 | 100 | 274.10 |
| 09/23/2026 21:58 | 100 | 274.10 |
| 09/23/2026 21:58 | 100 | 274.64 |
| 09/23/2026 21:58 | 100 | 274.11 |
| 09/23/2026 21:58 | 100 | 274.64 |
| 09/23/2026 21:57 | 100 | 274.11 |
| 09/23/2026 21:57 | 100 | 274.11 |
| 09/23/2026 21:57 | 100 | 273.42 |
| 09/23/2026 21:57 | 100 | 274.27 |
| 09/23/2026 21:57 | 100 | 273.13 |
| 09/23/2026 21:56 | 100 | 273.11 |
| 09/23/2026 21:56 | 100 | 274.35 |
| 09/23/2026 21:56 | 100 | 273.53 |
| 09/23/2026 21:55 | 100 | 274.57 |
| 09/23/2026 21:54 | 100 | 273.63 |
| 09/23/2026 21:54 | 100 | 274.12 |
| 09/23/2026 21:53 | 100 | 273.77 |
| 09/23/2026 21:52 | 100 | 274.48 |
| 09/23/2026 21:52 | 25 | 274.61 |
| 09/23/2026 21:52 | 200 | 274.37 |
| 09/23/2026 21:52 | 400 | 274.37 |
| 09/23/2026 21:52 | 100 | 274.45 |
| 09/23/2026 21:52 | 1000 | 275.00 |
| 09/23/2026 21:51 | 100 | 275.03 |
| 09/23/2026 21:50 | 100 | 275.04 |
| 09/23/2026 21:50 | 100 | 275.04 |
| 09/23/2026 21:50 | 20 | 275.90 |
| 09/23/2026 21:50 | 100 | 275.11 |
| 09/23/2026 21:49 | 12 | 275.99 |
| 09/23/2026 21:48 | 100 | 275.06 |
| 09/23/2026 21:46 | 100 | 275.515 |
| 09/23/2026 21:46 | 100 | 275.515 |
| 09/23/2026 21:46 | 100 | 275.515 |
| 09/23/2026 21:45 | 10 | 275.67 |
| 09/23/2026 21:45 | 20 | 275.88 |
| 09/23/2026 21:45 | 1 | 276.00 |
| 09/23/2026 21:45 | 100 | 275.23 |
| 09/23/2026 21:44 | 100 | 275.43 |
| 09/23/2026 21:44 | 100 | 275.44 |
| 09/23/2026 21:43 | 10 | 276.05 |
| 09/23/2026 21:42 | 100 | 275.73 |
| 09/23/2026 21:41 | 200 | 276.01 |
| 09/23/2026 21:41 | 100 | 276.06 |
| 09/23/2026 21:41 | 100 | 276.09 |
| 09/23/2026 21:41 | 100 | 276.29 |
| 09/23/2026 21:41 | 100 | 276.30 |
| 09/23/2026 21:41 | 100 | 276.30 |
| 09/23/2026 21:40 | 100 | 276.29 |
| 09/23/2026 21:39 | 97 | 277.08 |
| 09/23/2026 21:39 | 20 | 276.26 |
| 09/23/2026 21:38 | 100 | 276.33 |
| 09/23/2026 21:34 | 100 | 276.55 |
| 09/23/2026 21:34 | 100 | 276.56 |
| 09/23/2026 21:34 | 100 | 276.56 |
| 09/23/2026 21:34 | 100 | 276.56 |
| 09/23/2026 21:34 | 200 | 276.57 |
| 09/23/2026 21:34 | 100 | 276.79 |
| 09/23/2026 21:34 | 100 | 276.78 |
| 09/23/2026 21:31 | 4 | 277.25 |
| 09/23/2026 21:30 | 100 | 276.85 |
| 09/23/2026 21:30 | 100 | 276.98 |
| 09/23/2026 21:30 | 100 | 276.84 |
| 09/23/2026 21:30 | 100 | 276.85 |
| 09/23/2026 21:30 | 100 | 276.85 |
| 09/23/2026 21:29 | 16 | 277.88 |
| 09/23/2026 21:26 | 4 | 276.98 |
| 09/23/2026 21:25 | 18 | 277.97 |
| 09/23/2026 21:22 | 13 | 277.97 |
| 09/23/2026 21:20 | 5 | 276.08 |
| 09/23/2026 21:18 | 48 | 277.97 |
| 09/23/2026 21:18 | 100 | 277.96 |
| 09/23/2026 21:18 | 400 | 277.92 |
| 09/23/2026 21:18 | 69 | 277.92 |
| 09/23/2026 21:18 | 200 | 277.78 |
| 09/23/2026 21:18 | 100 | 277.67 |
| 09/23/2026 21:17 | 100 | 277.00 |
| 09/23/2026 21:16 | 100 | 277.01 |
| 09/23/2026 21:16 | 100 | 278.02 |
| 09/23/2026 21:16 | 100 | 278.01 |
| 09/23/2026 21:16 | 600 | 278.01 |
| 09/23/2026 21:16 | 100 | 278.01 |
| 09/23/2026 21:16 | 100 | 278.01 |
| 09/23/2026 21:16 | 100 | 278.02 |
| 09/23/2026 21:16 | 10 | 278.01 |
| 09/23/2026 21:16 | 1 | 278.01 |
| 09/23/2026 21:16 | 28 | 278.01 |
| 09/23/2026 21:16 | 100 | 277.58 |
| 09/23/2026 21:12 | 100 | 277.58 |
| 09/23/2026 21:10 | 100 | 277.10 |
| 09/23/2026 21:08 | 100 | 277.09 |
| 09/23/2026 21:07 | 100 | 276.80 |
| 09/23/2026 21:07 | 100 | 276.80 |
| 09/23/2026 21:07 | 100 | 276.67 |
| 09/23/2026 21:07 | 100 | 276.60 |
| 09/23/2026 21:07 | 200 | 276.50 |
| 09/23/2026 21:07 | 100 | 276.50 |
| 09/23/2026 21:07 | 100 | 276.50 |
| 09/23/2026 21:07 | 100 | 276.50 |
| 09/23/2026 20:59 | 30 | 276.00 |
| 09/23/2026 20:58 | 92 | 276.60 |
| 09/23/2026 20:57 | 200 | 275.66 |
| 09/23/2026 20:57 | 100 | 275.66 |
| 09/23/2026 20:55 | 100 | 275.91 |
| 09/23/2026 20:53 | 100 | 275.90 |
| 09/23/2026 20:53 | 100 | 276.52 |
| 09/23/2026 20:52 | 100 | 276.56 |
| 09/23/2026 20:50 | 100 | 276.56 |
| 09/23/2026 20:50 | 100 | 277.025 |
| 09/23/2026 20:45 | 100 | 276.50 |
| 09/23/2026 20:44 | 100 | 277.49 |
| 09/23/2026 20:44 | 100 | 277.48 |
| 09/23/2026 20:44 | 100 | 276.48 |
| 09/23/2026 20:39 | 100 | 276.48 |
| 09/23/2026 20:33 | 100 | 276.465 |
| 09/23/2026 20:18 | 100 | 276.40 |
| 09/23/2026 20:16 | 100 | 276.385 |
| 09/23/2026 20:13 | 100 | 276.44 |
| 09/23/2026 20:13 | 20 | 276.90 |
| 09/23/2026 20:13 | 25 | 277.00 |
| 09/23/2026 20:13 | 100 | 276.90 |
| 09/23/2026 20:12 | 100 | 276.45 |
| 09/23/2026 20:10 | 100 | 276.44 |
| 09/23/2026 20:10 | 58 | 277.09 |
| 09/23/2026 20:06 | 100 | 276.42 |
| 09/23/2026 20:05 | 100 | 276.44 |
| 09/23/2026 20:05 | 100 | 276.985 |
| 09/23/2026 19:46 | 100 | 276.52 |
| 09/23/2026 19:44 | 34 | 277.53 |
| 09/23/2026 19:42 | 100 | 276.48 |
| 09/23/2026 19:39 | 10 | 277.53 |
| 09/23/2026 19:37 | 100 | 276.57 |
| 09/23/2026 19:37 | 100 | 276.58 |
| 09/23/2026 19:33 | 100 | 276.62 |
| 09/23/2026 19:29 | 5 | 276.21 |
| 09/23/2026 19:29 | 100 | 276.65 |
| 09/23/2026 19:28 | 75 | 277.54 |
| 09/23/2026 19:28 | 100 | 276.21 |
| 09/23/2026 19:28 | 200 | 276.21 |
| 09/23/2026 19:24 | 37 | 277.54 |
| 09/23/2026 19:19 | 100 | 276.93 |
| 09/23/2026 19:17 | 100 | 276.38 |
| 09/23/2026 19:17 | 100 | 276.23 |
| 09/23/2026 19:17 | 100 | 276.23 |
| 09/23/2026 19:17 | 100 | 276.23 |
| 09/23/2026 19:17 | 100 | 276.23 |
| 09/23/2026 19:17 | 100 | 276.23 |
| 09/23/2026 19:16 | 5 | 276.23 |
| 09/23/2026 19:13 | 100 | 275.06 |
| 09/23/2026 19:12 | 100 | 275.02 |
| 09/23/2026 19:12 | 2 | 275.75 |
| 09/23/2026 19:11 | 42 | 275.01 |
| 09/23/2026 19:11 | 100 | 275.46 |
| 09/23/2026 19:11 | 100 | 275.47 |
| 09/23/2026 19:11 | 100 | 275.61 |
| 09/23/2026 19:11 | 100 | 275.62 |
| 09/23/2026 19:11 | 100 | 275.63 |
| 09/23/2026 19:08 | 7 | 275.96 |
| 09/23/2026 19:07 | 25 | 276.00 |
| 09/23/2026 19:00 | 100 | 276.35 |
| 09/23/2026 19:00 | 100 | 275.72 |
| 09/23/2026 18:58 | 50 | 276.00 |
| 09/23/2026 18:55 | 100 | 276.49 |
| 09/23/2026 18:55 | 34 | 277.58 |
| 09/23/2026 18:53 | 5 | 277.14 |
| 09/23/2026 18:43 | 100 | 277.14 |
| 09/23/2026 18:41 | 100 | 277.15 |
| 09/23/2026 18:30 | 100 | 277.42 |
| 09/23/2026 18:29 | 100 | 277.50 |
| 09/23/2026 18:29 | 100 | 277.55 |
| 09/23/2026 18:29 | 100 | 278.255 |
| 09/23/2026 18:29 | 100 | 277.65 |
| 09/23/2026 18:29 | 100 | 277.65 |
| 09/23/2026 18:29 | 100 | 277.65 |
| 09/23/2026 18:29 | 200 | 277.67 |
| 09/23/2026 18:12 | 10 | 278.99 |
| 09/23/2026 18:07 | 60 | 278.99 |
| 09/23/2026 18:05 | 100 | 278.99 |
| 09/23/2026 18:03 | 18 | 278.00 |
| 09/23/2026 18:02 | 100 | 277.80 |
| 09/23/2026 18:01 | 100 | 279.00 |
| 09/23/2026 17:54 | 100 | 279.24 |
| 09/23/2026 17:50 | 100 | 279.82 |
| 09/23/2026 17:50 | 100 | 279.82 |
| 09/23/2026 17:50 | 100 | 279.82 |
| 09/23/2026 17:48 | 3 | 281.00 |
| 09/23/2026 17:48 | 12 | 281.00 |
| 09/23/2026 17:42 | 8 | 280.00 |
| 09/23/2026 17:42 | 100 | 279.99 |
| 09/23/2026 17:42 | 100 | 280.00 |
| 09/23/2026 17:40 | 2 | 278.23 |
| 09/23/2026 17:38 | 100 | 277.87 |
| 09/23/2026 17:37 | 100 | 277.70 |
| 09/23/2026 17:37 | 100 | 277.70 |
| 09/23/2026 17:37 | 100 | 276.92 |
| 09/23/2026 17:37 | 100 | 277.31 |
| 09/23/2026 17:29 | 100 | 276.18 |
| 09/23/2026 17:29 | 19 | 277.04 |
| 09/23/2026 17:26 | 100 | 276.16 |
| 09/23/2026 17:22 | 11 | 276.24 |
| 09/23/2026 17:21 | 100 | 275.965 |
| 09/23/2026 17:21 | 100 | 275.95 |
| 09/23/2026 17:21 | 100 | 275.86 |
| 09/23/2026 17:21 | 100 | 276.07 |
| 09/23/2026 17:21 | 100 | 276.23 |
| 09/23/2026 17:21 | 100 | 276.24 |
| 09/23/2026 17:21 | 100 | 276.24 |
| 09/23/2026 17:20 | 5 | 276.78 |
| 09/23/2026 17:20 | 10 | 276.78 |
| 09/23/2026 17:20 | 2 | 274.99 |
| 09/23/2026 17:20 | 100 | 276.02 |
| 09/23/2026 17:20 | 100 | 276.01 |
| 09/23/2026 17:10 | 100 | 274.72 |
| 09/23/2026 17:09 | 7 | 274.72 |
| 09/23/2026 17:08 | 100 | 273.46 |
| 09/23/2026 17:08 | 100 | 273.47 |
| 09/23/2026 17:08 | 200 | 274.72 |
| 09/23/2026 17:07 | 5 | 274.00 |
| 09/23/2026 17:07 | 100 | 274.72 |
| 09/23/2026 17:06 | 70 | 274.00 |
| 09/23/2026 17:06 | 10 | 273.41 |
| 09/23/2026 17:03 | 9 | 274.67 |
| 09/23/2026 16:58 | 50 | 275.55 |
| 09/23/2026 16:58 | 100 | 275.59 |
| 09/23/2026 16:53 | 100 | 275.04 |
| 09/23/2026 16:51 | 100 | 275.00 |
| 09/23/2026 16:51 | 100 | 274.94 |
| 09/23/2026 16:51 | 100 | 274.89 |
| 09/23/2026 16:51 | 100 | 274.40 |
| 09/23/2026 16:50 | 100 | 274.40 |
| 09/23/2026 16:49 | 2 | 274.89 |
| 09/23/2026 16:48 | 100 | 274.24 |
| 09/23/2026 16:46 | 2 | 272.58 |
| 09/23/2026 16:23 | 50 | 273.00 |
| 09/23/2026 16:15 | 100 | 274.50 |
| 09/23/2026 16:15 | 100 | 273.73 |
| 09/23/2026 16:12 | 100 | 275.03 |
| 09/23/2026 16:12 | 100 | 275.20 |
| 09/23/2026 16:09 | 2 | 275.60 |
| 09/23/2026 16:09 | 21 | 278.41 |
| 09/23/2026 16:08 | 4 | 275.00 |
| 09/23/2026 16:08 | 5 | 275.00 |
| 09/23/2026 16:08 | 100 | 275.02 |
| 09/23/2026 16:08 | 100 | 275.01 |
| 09/23/2026 16:08 | 48 | 274.34 |
| 09/23/2026 16:05 | 1 | 273.00 |
| 09/23/2026 16:05 | 4 | 272.50 |
| 09/23/2026 16:05 | 100 | 272.00 |
| 09/23/2026 16:05 | 100 | 272.00 |
| 09/23/2026 16:05 | 86 | 272.00 |
| 09/23/2026 16:02 | 90 | 270.08 |
| 09/23/2026 16:02 | 1 | 270.08 |
| 09/23/2026 16:00 | 18 | 272.00 |
| 09/23/2026 16:00 | 3 | 272.00 |
| 09/23/2026 15:57 | 200 | 270.11 |
| 09/23/2026 15:57 | 50 | 271.20 |
| 09/23/2026 15:56 | 100 | 270.105 |
| 09/23/2026 15:56 | 100 | 272.20 |
| 09/23/2026 15:52 | 4 | 268.77 |
| 09/23/2026 15:51 | 1 | 267.02 |
| 09/23/2026 15:50 | 1 | 267.02 |
| 09/23/2026 15:43 | 10 | 267.23 |
| 09/23/2026 15:41 | 25 | 270.25 |
| 09/23/2026 15:40 | 10 | 270.00 |
| 09/23/2026 15:40 | 1 | 270.00 |
| 09/23/2026 15:40 | 10 | 270.00 |
| 09/23/2026 15:37 | 18 | 273.00 |
| 09/23/2026 15:37 | 1 | 273.00 |
| 09/23/2026 15:32 | 11 | 274.80 |
| 09/23/2026 15:32 | 1 | 275.00 |
| 09/23/2026 15:32 | 1 | 275.00 |
| 09/23/2026 15:32 | 100 | 273.00 |
| 09/23/2026 15:30 | 1 | 275.18 |
| 09/23/2026 15:30 | 4 | 275.18 |
| 09/23/2026 15:30 | 13 | 275.01 |
| 09/23/2026 15:30 | 9 | 275.01 |
| 09/23/2026 15:30 | 13 | 275.01 |
| 09/23/2026 15:30 | 3 | 275.01 |
| 09/23/2026 15:30 | 4 | 275.01 |
| 09/23/2026 15:30 | 10 | 275.01 |
| 09/23/2026 15:30 | 82 | 275.01 |
| 09/23/2026 15:30 | 20 | 275.01 |
| 09/23/2026 15:30 | 1 | 275.01 |
| 09/23/2026 15:30 | 65 | 275.01 |
| 09/23/2026 15:30 | 12 | 275.01 |
| 09/23/2026 15:30 | 39 | 275.01 |
| 09/23/2026 15:30 | 27 | 275.01 |
| 09/23/2026 15:30 | 50 | 275.01 |
| 09/23/2026 15:30 | 1 | 275.01 |
| 09/23/2026 15:30 | 5 | 275.01 |
| 09/23/2026 15:30 | 20 | 275.01 |
| 09/23/2026 15:30 | 17 | 275.01 |
| 09/23/2026 15:30 | 2 | 275.01 |
| 09/23/2026 15:30 | 7 | 275.01 |
| 09/23/2026 15:30 | 10 | 275.01 |
| 09/23/2026 15:30 | 1 | 275.01 |
| 09/23/2026 15:30 | 2 | 275.01 |
| 09/23/2026 15:30 | 2 | 275.01 |
| 09/23/2026 15:30 | 2 | 275.01 |
| 09/23/2026 15:30 | 1 | 275.01 |
| 09/23/2026 15:30 | 1 | 275.01 |
| 09/23/2026 15:30 | 1 | 275.01 |
| 09/23/2026 15:30 | 2 | 275.01 |
| 09/23/2026 15:30 | 32 | 275.01 |
| 09/23/2026 15:30 | 3 | 275.01 |
| 09/23/2026 15:30 | 10 | 275.01 |
| 09/23/2026 15:30 | 1 | 275.01 |
| 09/23/2026 15:30 | 1 | 275.01 |
| 09/23/2026 15:30 | 100 | 275.01 |
| 09/23/2026 15:30 | 100 | 275.01 |
| 09/23/2026 15:30 | 100 | 275.01 |
| 09/23/2026 15:30 | 100 | 275.01 |