Hoher Abstand zu verzögertem Kurs
|
Official
31.12.2025
-
14:00:27
|
Geld
31.12.2025 -
14:10:00
|
Geld Volumen |
Brief
31.12.2025 -
14:10:00
|
Brief Volumen |
|---|---|---|---|---|
|
4.749
-0.011
(
-0.23% )
|
4.748
|
116'130 |
4.747
|
4'000 |
Historische Daten
| Datum Ortszeit der Börse | Volumen | Preis |
|---|---|---|
| 12/31/2025 13:54 | 1248 | 4.748 |
| 12/31/2025 13:54 | 92 | 4.744 |
| 12/31/2025 13:54 | 1476 | 4.745 |
| 12/31/2025 13:54 | 1247 | 4.745 |
| 12/31/2025 13:54 | 1200 | 4.745 |
| 12/31/2025 13:54 | 1000 | 4.745 |
| 12/31/2025 13:54 | 432 | 4.746 |
| 12/31/2025 13:54 | 1062 | 4.746 |
| 12/31/2025 13:54 | 1248 | 4.746 |
| 12/31/2025 13:54 | 2743 | 4.746 |
| 12/31/2025 13:53 | 1476 | 4.749 |
| 12/31/2025 13:53 | 172 | 4.749 |
| 12/31/2025 13:52 | 400 | 4.749 |
| 12/31/2025 13:52 | 1476 | 4.749 |
| 12/31/2025 13:52 | 1247 | 4.749 |
| 12/31/2025 13:52 | 1248 | 4.748 |
| 12/31/2025 13:52 | 3000 | 4.746 |
| 12/31/2025 13:51 | 54 | 4.747 |
| 12/31/2025 13:51 | 5220 | 4.747 |
| 12/31/2025 13:51 | 726 | 4.747 |
| 12/31/2025 13:51 | 2027 | 4.747 |
| 12/31/2025 13:51 | 311 | 4.747 |
| 12/31/2025 13:51 | 1460 | 4.747 |
| 12/31/2025 13:50 | 1476 | 4.749 |
| 12/31/2025 13:50 | 1247 | 4.749 |
| 12/31/2025 13:50 | 1247 | 4.749 |
| 12/31/2025 13:50 | 173 | 4.749 |
| 12/31/2025 13:50 | 4984 | 4.749 |
| 12/31/2025 13:50 | 3 | 4.749 |
| 12/31/2025 13:50 | 363 | 4.748 |
| 12/31/2025 13:50 | 342 | 4.748 |
| 12/31/2025 13:50 | 45 | 4.748 |
| 12/31/2025 13:50 | 139 | 4.748 |
| 12/31/2025 13:50 | 159 | 4.747 |
| 12/31/2025 13:50 | 1393 | 4.747 |
| 12/31/2025 13:49 | 13 | 4.749 |
| 12/31/2025 13:49 | 630 | 4.747 |
| 12/31/2025 13:49 | 1248 | 4.748 |
| 12/31/2025 13:49 | 5297 | 4.748 |
| 12/31/2025 13:48 | 1000 | 4.746 |
| 12/31/2025 13:48 | 258 | 4.747 |
| 12/31/2025 13:48 | 2 | 4.746 |
| 12/31/2025 13:47 | 469 | 4.747 |
| 12/31/2025 13:47 | 771 | 4.746 |
| 12/31/2025 13:46 | 728 | 4.747 |
| 12/31/2025 13:46 | 619 | 4.746 |
| 12/31/2025 13:46 | 250 | 4.746 |
| 12/31/2025 13:46 | 701 | 4.747 |
| 12/31/2025 13:45 | 713 | 4.743 |
| 12/31/2025 13:45 | 1400 | 4.744 |
| 12/31/2025 13:45 | 1248 | 4.744 |
| 12/31/2025 13:45 | 1476 | 4.744 |
| 12/31/2025 13:45 | 1400 | 4.745 |
| 12/31/2025 13:45 | 1248 | 4.745 |
| 12/31/2025 13:45 | 796 | 4.746 |
| 12/31/2025 13:45 | 1248 | 4.746 |
| 12/31/2025 13:45 | 6432 | 4.746 |
| 12/31/2025 13:45 | 789 | 4.746 |
| 12/31/2025 13:44 | 1138 | 4.747 |
| 12/31/2025 13:43 | 904 | 4.747 |
| 12/31/2025 13:43 | 250 | 4.747 |
| 12/31/2025 13:43 | 746 | 4.748 |
| 12/31/2025 13:43 | 621 | 4.748 |
| 12/31/2025 13:43 | 166 | 4.748 |
| 12/31/2025 13:43 | 629 | 4.748 |
| 12/31/2025 13:43 | 149 | 4.748 |
| 12/31/2025 13:43 | 1248 | 4.748 |
| 12/31/2025 13:43 | 1036 | 4.748 |
| 12/31/2025 13:43 | 747 | 4.747 |
| 12/31/2025 13:43 | 286 | 4.743 |
| 12/31/2025 13:43 | 1065 | 4.743 |
| 12/31/2025 13:43 | 1400 | 4.744 |
| 12/31/2025 13:43 | 1248 | 4.744 |
| 12/31/2025 13:43 | 1476 | 4.744 |
| 12/31/2025 13:43 | 1197 | 4.745 |
| 12/31/2025 13:43 | 1400 | 4.745 |
| 12/31/2025 13:43 | 1248 | 4.745 |
| 12/31/2025 13:43 | 6432 | 4.746 |
| 12/31/2025 13:43 | 1248 | 4.746 |
| 12/31/2025 13:43 | 1000 | 4.746 |
| 12/31/2025 13:43 | 5884 | 4.748 |
| 12/31/2025 13:43 | 2041 | 4.748 |
| 12/31/2025 13:43 | 1110 | 4.748 |
| 12/31/2025 13:42 | 1076 | 4.747 |
| 12/31/2025 13:42 | 1248 | 4.747 |
| 12/31/2025 13:42 | 2443 | 4.744 |
| 12/31/2025 13:42 | 1248 | 4.745 |
| 12/31/2025 13:42 | 9648 | 4.745 |
| 12/31/2025 13:42 | 1076 | 4.745 |
| 12/31/2025 13:42 | 300 | 4.745 |
| 12/31/2025 13:42 | 180 | 4.745 |
| 12/31/2025 13:42 | 105 | 4.745 |
| 12/31/2025 13:41 | 1906 | 4.746 |
| 12/31/2025 13:41 | 1018 | 4.746 |
| 12/31/2025 13:41 | 1076 | 4.746 |
| 12/31/2025 13:41 | 1248 | 4.747 |
| 12/31/2025 13:41 | 718 | 4.747 |
| 12/31/2025 13:41 | 300 | 4.746 |
| 12/31/2025 13:41 | 1248 | 4.746 |
| 12/31/2025 13:41 | 844 | 4.746 |
| 12/31/2025 13:41 | 866 | 4.746 |
| 12/31/2025 13:41 | 329 | 4.748 |
| 12/31/2025 13:41 | 42 | 4.746 |
| 12/31/2025 13:41 | 882 | 4.746 |
| 12/31/2025 13:41 | 1076 | 4.746 |
| 12/31/2025 13:41 | 1248 | 4.747 |
| 12/31/2025 13:41 | 3821 | 4.747 |
| 12/31/2025 13:41 | 16179 | 4.747 |
| 12/31/2025 13:41 | 1848 | 4.746 |
| 12/31/2025 13:41 | 1076 | 4.746 |
| 12/31/2025 13:40 | 1784 | 4.746 |
| 12/31/2025 13:40 | 116 | 4.746 |
| 12/31/2025 13:40 | 500 | 4.745 |
| 12/31/2025 13:39 | 1476 | 4.746 |
| 12/31/2025 13:39 | 1248 | 4.746 |
| 12/31/2025 13:39 | 2000 | 4.746 |
| 12/31/2025 13:39 | 162 | 4.746 |
| 12/31/2025 13:39 | 1400 | 4.746 |
| 12/31/2025 13:39 | 1000 | 4.745 |
| 12/31/2025 13:39 | 724 | 4.745 |
| 12/31/2025 13:39 | 1420 | 4.745 |
| 12/31/2025 13:39 | 130 | 4.745 |
| 12/31/2025 13:38 | 400 | 4.745 |
| 12/31/2025 13:38 | 195 | 4.745 |
| 12/31/2025 13:38 | 1218 | 4.745 |
| 12/31/2025 13:38 | 255 | 4.745 |
| 12/31/2025 13:38 | 745 | 4.745 |
| 12/31/2025 13:38 | 1255 | 4.745 |
| 12/31/2025 13:36 | 1450 | 4.745 |
| 12/31/2025 13:36 | 1248 | 4.745 |
| 12/31/2025 13:36 | 2119 | 4.745 |
| 12/31/2025 13:35 | 155 | 4.744 |
| 12/31/2025 13:35 | 851 | 4.746 |
| 12/31/2025 13:35 | 2000 | 4.746 |
| 12/31/2025 13:35 | 149 | 4.746 |
| 12/31/2025 13:35 | 416 | 4.746 |
| 12/31/2025 13:33 | 733 | 4.747 |
| 12/31/2025 13:33 | 1476 | 4.747 |
| 12/31/2025 13:33 | 1248 | 4.747 |
| 12/31/2025 13:33 | 1400 | 4.747 |
| 12/31/2025 13:33 | 1000 | 4.745 |
| 12/31/2025 13:33 | 371 | 4.745 |
| 12/31/2025 13:33 | 1248 | 4.745 |
| 12/31/2025 13:33 | 2050 | 4.745 |
| 12/31/2025 13:33 | 1206 | 4.745 |
| 12/31/2025 13:33 | 1644 | 4.747 |
| 12/31/2025 13:33 | 2551 | 4.746 |
| 12/31/2025 13:33 | 2705 | 4.745 |
| 12/31/2025 13:32 | 1076 | 4.746 |
| 12/31/2025 13:32 | 852 | 4.745 |
| 12/31/2025 13:32 | 224 | 4.745 |
| 12/31/2025 13:32 | 680 | 4.744 |
| 12/31/2025 13:32 | 1076 | 4.744 |
| 12/31/2025 13:32 | 154 | 4.744 |
| 12/31/2025 13:32 | 178 | 4.743 |
| 12/31/2025 13:32 | 1076 | 4.743 |
| 12/31/2025 13:31 | 227 | 4.742 |
| 12/31/2025 13:31 | 387 | 4.744 |
| 12/31/2025 13:31 | 680 | 4.744 |
| 12/31/2025 13:30 | 5794 | 4.742 |
| 12/31/2025 13:30 | 10932 | 4.742 |
| 12/31/2025 13:30 | 10 | 4.742 |
| 12/31/2025 13:30 | 2 | 4.742 |
| 12/31/2025 13:30 | 12 | 4.742 |
| 12/31/2025 13:30 | 5 | 4.742 |
| 12/31/2025 13:30 | 5352 | 4.742 |
| 12/31/2025 13:30 | 8 | 4.742 |
| 12/31/2025 13:30 | 7 | 4.742 |
| 12/31/2025 13:30 | 13 | 4.742 |
| 12/31/2025 13:30 | 52 | 4.742 |
| 12/31/2025 13:30 | 762 | 4.742 |
| 12/31/2025 13:30 | 6 | 4.742 |
| 12/31/2025 13:30 | 133 | 4.742 |
| 12/31/2025 13:30 | 1076 | 4.742 |
| 12/31/2025 13:30 | 570 | 4.742 |
| 12/31/2025 13:30 | 570 | 4.742 |
| 12/31/2025 13:30 | 570 | 4.742 |
| 12/31/2025 13:30 | 1076 | 4.742 |
| 12/31/2025 13:30 | 1329 | 4.742 |
| 12/31/2025 13:30 | 1249 | 4.742 |
| 12/31/2025 13:30 | 1400 | 4.742 |
| 12/31/2025 13:30 | 680 | 4.742 |
| 12/31/2025 13:30 | 1970 | 4.742 |
| 12/31/2025 13:30 | 786 | 4.742 |
| 12/31/2025 13:30 | 1236 | 4.743 |
| 12/31/2025 13:30 | 687 | 4.743 |
| 12/31/2025 13:30 | 1400 | 4.743 |
| 12/31/2025 13:30 | 1970 | 4.743 |
| 12/31/2025 13:30 | 1249 | 4.743 |
| 12/31/2025 13:30 | 786 | 4.743 |
| 12/31/2025 13:30 | 1248 | 4.744 |
| 12/31/2025 13:30 | 336 | 4.744 |
| 12/31/2025 13:30 | 786 | 4.744 |
| 12/31/2025 13:30 | 3752 | 4.745 |
| 12/31/2025 13:30 | 1400 | 4.745 |
| 12/31/2025 13:30 | 786 | 4.745 |
| 12/31/2025 13:29 | 4100 | 4.745 |
| 12/31/2025 13:29 | 2889 | 4.745 |
| 12/31/2025 13:29 | 1211 | 4.745 |
| 12/31/2025 13:29 | 4500 | 4.745 |
| 12/31/2025 13:29 | 376 | 4.745 |
| 12/31/2025 13:29 | 1076 | 4.744 |
| 12/31/2025 13:29 | 1076 | 4.741 |
| 12/31/2025 13:29 | 324 | 4.739 |
| 12/31/2025 13:29 | 1076 | 4.739 |
| 12/31/2025 13:29 | 1970 | 4.739 |
| 12/31/2025 13:29 | 1248 | 4.739 |
| 12/31/2025 13:29 | 789 | 4.739 |
| 12/31/2025 13:29 | 2705 | 4.741 |
| 12/31/2025 13:28 | 1076 | 4.742 |
| 12/31/2025 13:28 | 577 | 4.742 |
| 12/31/2025 13:28 | 1076 | 4.742 |
| 12/31/2025 13:28 | 1121 | 4.742 |
| 12/31/2025 13:28 | 577 | 4.742 |
| 12/31/2025 13:28 | 8 | 4.742 |
| 12/31/2025 13:27 | 101 | 4.742 |
| 12/31/2025 13:27 | 2000 | 4.742 |
| 12/31/2025 13:27 | 789 | 4.742 |
| 12/31/2025 13:26 | 462 | 4.743 |
| 12/31/2025 13:26 | 538 | 4.743 |
| 12/31/2025 13:26 | 2000 | 4.743 |
| 12/31/2025 13:26 | 1400 | 4.743 |
| 12/31/2025 13:26 | 1249 | 4.743 |
| 12/31/2025 13:26 | 1970 | 4.743 |
| 12/31/2025 13:26 | 1078 | 4.744 |
| 12/31/2025 13:25 | 1068 | 4.744 |
| 12/31/2025 13:25 | 191 | 4.744 |
| 12/31/2025 13:25 | 235 | 4.743 |
| 12/31/2025 13:24 | 462 | 4.743 |
| 12/31/2025 13:24 | 538 | 4.743 |
| 12/31/2025 13:23 | 1400 | 4.744 |
| 12/31/2025 13:22 | 5896 | 4.745 |
| 12/31/2025 13:22 | 1076 | 4.745 |
| 12/31/2025 13:22 | 450 | 4.745 |
| 12/31/2025 13:22 | 2705 | 4.745 |
| 12/31/2025 13:22 | 752 | 4.746 |
| 12/31/2025 13:22 | 88 | 4.746 |
| 12/31/2025 13:21 | 1708 | 4.747 |
| 12/31/2025 13:21 | 587 | 4.747 |
| 12/31/2025 13:21 | 2705 | 4.747 |
| 12/31/2025 13:21 | 1500 | 4.747 |
| 12/31/2025 13:21 | 588 | 4.747 |
| 12/31/2025 13:21 | 15 | 4.747 |
| 12/31/2025 13:21 | 492 | 4.747 |
| 12/31/2025 13:21 | 10394 | 4.747 |
| 12/31/2025 13:21 | 1076 | 4.746 |
| 12/31/2025 13:20 | 4000 | 4.746 |
| 12/31/2025 13:20 | 252 | 4.746 |
| 12/31/2025 13:20 | 2000 | 4.746 |
| 12/31/2025 13:20 | 114 | 4.747 |
| 12/31/2025 13:20 | 6315 | 4.747 |
| 12/31/2025 13:19 | 2565 | 4.746 |
| 12/31/2025 13:19 | 2733 | 4.746 |
| 12/31/2025 13:19 | 267 | 4.746 |
| 12/31/2025 13:19 | 2733 | 4.746 |
| 12/31/2025 13:19 | 2450 | 4.745 |
| 12/31/2025 13:19 | 1076 | 4.745 |
| 12/31/2025 13:18 | 4215 | 4.743 |
| 12/31/2025 13:18 | 751 | 4.743 |
| 12/31/2025 13:18 | 1000 | 4.743 |
| 12/31/2025 13:18 | 1249 | 4.743 |
| 12/31/2025 13:18 | 1824 | 4.746 |
| 12/31/2025 13:18 | 1076 | 4.746 |
| 12/31/2025 13:18 | 750 | 4.746 |
| 12/31/2025 13:18 | 242 | 4.747 |
| 12/31/2025 13:18 | 1400 | 4.747 |
| 12/31/2025 13:18 | 165 | 4.747 |
| 12/31/2025 13:18 | 1472 | 4.747 |
| 12/31/2025 13:17 | 169 | 4.746 |
| 12/31/2025 13:17 | 551 | 4.745 |
| 12/31/2025 13:17 | 2262 | 4.745 |
| 12/31/2025 13:17 | 1076 | 4.745 |
| 12/31/2025 13:17 | 756 | 4.745 |
| 12/31/2025 13:17 | 1076 | 4.745 |
| 12/31/2025 13:17 | 1248 | 4.745 |
| 12/31/2025 13:17 | 95 | 4.745 |
| 12/31/2025 13:17 | 789 | 4.745 |
| 12/31/2025 13:17 | 1152 | 4.745 |
| 12/31/2025 13:17 | 2680 | 4.746 |
| 12/31/2025 13:17 | 184 | 4.746 |
| 12/31/2025 13:17 | 1000 | 4.746 |
| 12/31/2025 13:17 | 1076 | 4.747 |
| 12/31/2025 13:17 | 161 | 4.747 |
| 12/31/2025 13:17 | 184 | 4.747 |
| 12/31/2025 13:17 | 7 | 4.747 |
| 12/31/2025 13:16 | 1076 | 4.746 |
| 12/31/2025 13:16 | 466 | 4.746 |
| 12/31/2025 13:16 | 134 | 4.746 |
| 12/31/2025 13:15 | 7 | 4.746 |
| 12/31/2025 13:15 | 1076 | 4.746 |
| 12/31/2025 13:15 | 839 | 4.746 |
| 12/31/2025 13:15 | 1076 | 4.747 |
| 12/31/2025 13:15 | 1358 | 4.747 |
| 12/31/2025 13:15 | 387 | 4.747 |
| 12/31/2025 13:15 | 689 | 4.747 |
| 12/31/2025 13:15 | 553 | 4.747 |
| 12/31/2025 13:15 | 1076 | 4.747 |
| 12/31/2025 13:15 | 554 | 4.747 |
| 12/31/2025 13:15 | 689 | 4.748 |
| 12/31/2025 13:14 | 1170 | 4.747 |
| 12/31/2025 13:14 | 1000 | 4.747 |
| 12/31/2025 13:14 | 1076 | 4.745 |
| 12/31/2025 13:14 | 300 | 4.743 |
| 12/31/2025 13:14 | 213 | 4.743 |
| 12/31/2025 13:14 | 1076 | 4.742 |
| 12/31/2025 13:14 | 1372 | 4.742 |
| 12/31/2025 13:14 | 7965 | 4.742 |
| 12/31/2025 13:14 | 705 | 4.741 |
| 12/31/2025 13:14 | 1076 | 4.741 |
| 12/31/2025 13:13 | 1250 | 4.74 |
| 12/31/2025 13:13 | 5000 | 4.74 |
| 12/31/2025 13:13 | 16400 | 4.74 |
| 12/31/2025 13:13 | 1500 | 4.74 |
| 12/31/2025 13:13 | 966 | 4.74 |
| 12/31/2025 13:13 | 9534 | 4.74 |
| 12/31/2025 13:13 | 1000 | 4.74 |
| 12/31/2025 13:13 | 3000 | 4.74 |
| 12/31/2025 13:13 | 525 | 4.74 |
| 12/31/2025 13:13 | 8107 | 4.739 |
| 12/31/2025 13:13 | 10720 | 4.739 |
| 12/31/2025 13:13 | 173 | 4.739 |
| 12/31/2025 13:12 | 5244 | 4.739 |
| 12/31/2025 13:12 | 253 | 4.739 |
| 12/31/2025 13:12 | 7 | 4.739 |
| 12/31/2025 13:12 | 1076 | 4.739 |
| 12/31/2025 13:12 | 420 | 4.739 |
| 12/31/2025 13:12 | 153 | 4.739 |
| 12/31/2025 13:12 | 1076 | 4.739 |
| 12/31/2025 13:12 | 472 | 4.739 |
| 12/31/2025 13:12 | 1076 | 4.738 |
| 12/31/2025 13:12 | 166 | 4.738 |
| 12/31/2025 13:11 | 1076 | 4.736 |
| 12/31/2025 13:11 | 500 | 4.735 |
| 12/31/2025 13:11 | 2500 | 4.735 |
| 12/31/2025 13:11 | 1076 | 4.736 |
| 12/31/2025 13:10 | 1076 | 4.736 |
| 12/31/2025 13:09 | 673 | 4.736 |
| 12/31/2025 13:09 | 1251 | 4.736 |
| 12/31/2025 13:09 | 1076 | 4.735 |
| 12/31/2025 13:09 | 3758 | 4.734 |
| 12/31/2025 13:09 | 1166 | 4.734 |
| 12/31/2025 13:09 | 1076 | 4.734 |
| 12/31/2025 13:09 | 1000 | 4.735 |
| 12/31/2025 13:09 | 1000 | 4.735 |
| 12/31/2025 13:09 | 201 | 4.736 |
| 12/31/2025 13:09 | 682 | 4.736 |
| 12/31/2025 13:09 | 1076 | 4.736 |
| 12/31/2025 13:09 | 169 | 4.736 |
| 12/31/2025 13:09 | 4434 | 4.736 |
| 12/31/2025 13:09 | 2680 | 4.736 |
| 12/31/2025 13:09 | 2144 | 4.736 |
| 12/31/2025 13:09 | 742 | 4.736 |
| 12/31/2025 13:08 | 5323 | 4.738 |
| 12/31/2025 13:08 | 1076 | 4.738 |
| 12/31/2025 13:08 | 281 | 4.738 |
| 12/31/2025 13:08 | 690 | 4.739 |
| 12/31/2025 13:08 | 1076 | 4.738 |
| 12/31/2025 13:07 | 1076 | 4.737 |
| 12/31/2025 13:07 | 2221 | 4.737 |
| 12/31/2025 13:07 | 256 | 4.737 |
| 12/31/2025 13:06 | 8 | 4.737 |
| 12/31/2025 13:06 | 5896 | 4.737 |
| 12/31/2025 13:06 | 1076 | 4.737 |
| 12/31/2025 13:06 | 543 | 4.737 |
| 12/31/2025 13:06 | 1076 | 4.738 |
| 12/31/2025 13:06 | 1076 | 4.737 |
| 12/31/2025 13:06 | 36 | 4.736 |
| 12/31/2025 13:06 | 115 | 4.736 |
| 12/31/2025 13:04 | 481 | 4.735 |
| 12/31/2025 13:04 | 170 | 4.735 |
| 12/31/2025 13:03 | 1000 | 4.734 |
| 12/31/2025 13:03 | 1400 | 4.734 |
| 12/31/2025 13:03 | 1251 | 4.734 |
| 12/31/2025 13:03 | 2481 | 4.735 |
| 12/31/2025 13:03 | 1407 | 4.735 |
| 12/31/2025 13:03 | 2150 | 4.735 |
| 12/31/2025 13:03 | 1333 | 4.736 |
| 12/31/2025 13:02 | 324 | 4.736 |
| 12/31/2025 13:02 | 1900 | 4.736 |
| 12/31/2025 13:02 | 664 | 4.736 |
| 12/31/2025 13:02 | 2000 | 4.736 |
| 12/31/2025 13:02 | 3510 | 4.736 |
| 12/31/2025 13:02 | 1250 | 4.736 |
| 12/31/2025 13:02 | 1076 | 4.736 |
| 12/31/2025 13:02 | 2344 | 4.736 |
| 12/31/2025 13:02 | 2820 | 4.737 |
| 12/31/2025 13:02 | 10 | 4.737 |
| 12/31/2025 13:01 | 1122 | 4.737 |
| 12/31/2025 13:01 | 1076 | 4.737 |
| 12/31/2025 13:01 | 68 | 4.737 |
| 12/31/2025 13:01 | 400 | 4.736 |
| 12/31/2025 13:00 | 105 | 4.737 |