Hoher Abstand zu verzögertem Kurs
|
Letzter Kurs
28.10.2025
-
14:20:47
|
Geld
28.10.2025 -
14:20:48
|
Geld Volumen |
Brief
28.10.2025 -
14:20:48
|
Brief Volumen |
|---|---|---|---|---|
|
4.0220
-0.061
(
-1.49% )
|
4.0210
|
1'064 |
4.0240
|
1'620 |
Historische Daten
| Datum Ortszeit der Börse | Volumen | Preis |
|---|---|---|
| 10/28/2025 14:19 | 200 | 4.0250 |
| 10/28/2025 14:19 | 11 | 4.0220 |
| 10/28/2025 14:17 | 151 | 4.0230 |
| 10/28/2025 14:17 | 34624 | 4.0240 |
| 10/28/2025 14:16 | 55 | 4.0230 |
| 10/28/2025 14:16 | 392 | 4.0250 |
| 10/28/2025 14:16 | 1231 | 4.0240 |
| 10/28/2025 14:16 | 255 | 4.0230 |
| 10/28/2025 14:15 | 184 | 4.0220 |
| 10/28/2025 14:14 | 184 | 4.0220 |
| 10/28/2025 14:14 | 10 | 4.0240 |
| 10/28/2025 14:13 | 88 | 4.0220 |
| 10/28/2025 14:13 | 19 | 4.0240 |
| 10/28/2025 14:12 | 240 | 4.0220 |
| 10/28/2025 14:12 | 40 | 4.0230 |
| 10/28/2025 14:12 | 711 | 4.0240 |
| 10/28/2025 14:12 | 1517 | 4.0230 |
| 10/28/2025 14:12 | 14 | 4.0230 |
| 10/28/2025 14:12 | 465 | 4.0230 |
| 10/28/2025 14:11 | 24 | 4.02289 |
| 10/28/2025 14:11 | 197 | 4.0220 |
| 10/28/2025 14:11 | 385 | 4.0230 |
| 10/28/2025 14:11 | 399 | 4.0220 |
| 10/28/2025 14:11 | 56 | 4.0220 |
| 10/28/2025 14:11 | 967 | 4.0220 |
| 10/28/2025 14:11 | 986 | 4.0210 |
| 10/28/2025 14:10 | 978 | 4.0220 |
| 10/28/2025 14:10 | 601 | 4.0220 |
| 10/28/2025 14:10 | 466 | 4.0220 |
| 10/28/2025 14:10 | 6090 | 4.0210 |
| 10/28/2025 14:10 | 393 | 4.0210 |
| 10/28/2025 14:10 | 298 | 4.0210 |
| 10/28/2025 14:09 | 1100 | 4.0220 |
| 10/28/2025 14:09 | 1320 | 4.0220 |
| 10/28/2025 14:09 | 688 | 4.0240 |
| 10/28/2025 14:09 | 452 | 4.0240 |
| 10/28/2025 14:09 | 2 | 4.0260 |
| 10/28/2025 14:08 | 251 | 4.0280 |
| 10/28/2025 14:08 | 343 | 4.0270 |
| 10/28/2025 14:08 | 0 | 4.0290 |
| 10/28/2025 14:08 | 1 | 4.0290 |
| 10/28/2025 14:07 | 26 | 4.0240 |
| 10/28/2025 14:07 | 4 | 4.0270 |
| 10/28/2025 14:07 | 19 | 4.0250 |
| 10/28/2025 14:07 | 666 | 4.0260 |
| 10/28/2025 14:06 | 2469 | 4.02716 |
| 10/28/2025 14:06 | 0 | 4.0300 |
| 10/28/2025 14:05 | 440 | 4.02821 |
| 10/28/2025 14:05 | 1387 | 4.02821 |
| 10/28/2025 14:05 | 465 | 4.0280 |
| 10/28/2025 14:05 | 402 | 4.0280 |
| 10/28/2025 14:05 | 592 | 4.02662 |
| 10/28/2025 14:05 | 295 | 4.0270 |
| 10/28/2025 14:05 | 1300 | 4.0260 |
| 10/28/2025 14:05 | 296 | 4.0260 |
| 10/28/2025 14:05 | 274 | 4.02662 |
| 10/28/2025 14:05 | 791 | 4.0260 |
| 10/28/2025 14:05 | 791 | 4.0260 |
| 10/28/2025 14:05 | 791 | 4.0260 |
| 10/28/2025 14:05 | 1408 | 4.0260 |
| 10/28/2025 14:04 | 4 | 4.0250 |
| 10/28/2025 14:04 | 918 | 4.0260 |
| 10/28/2025 14:04 | 3707 | 4.02721 |
| 10/28/2025 14:04 | 1300 | 4.0270 |
| 10/28/2025 14:03 | 895 | 4.0270 |
| 10/28/2025 14:03 | 381 | 4.0280 |
| 10/28/2025 14:03 | 376 | 4.0280 |
| 10/28/2025 14:03 | 1037 | 4.0290 |
| 10/28/2025 14:03 | 207 | 4.0290 |
| 10/28/2025 14:03 | 572 | 4.0280 |
| 10/28/2025 14:03 | 204 | 4.0280 |
| 10/28/2025 14:03 | 465 | 4.0280 |
| 10/28/2025 14:02 | 2 | 4.02501 |
| 10/28/2025 14:02 | 10 | 4.0250 |
| 10/28/2025 14:00 | 378 | 4.0280 |
| 10/28/2025 14:00 | 88 | 4.0280 |
| 10/28/2025 14:00 | 1100 | 4.0280 |
| 10/28/2025 14:00 | 704 | 4.0260 |
| 10/28/2025 14:00 | 499 | 4.0260 |
| 10/28/2025 14:00 | 200 | 4.0260 |
| 10/28/2025 13:59 | 1400 | 4.0290 |
| 10/28/2025 13:59 | 676 | 4.0290 |
| 10/28/2025 13:59 | 990 | 4.0290 |
| 10/28/2025 13:58 | 2019 | 4.0270 |
| 10/28/2025 13:58 | 115 | 4.0270 |
| 10/28/2025 13:58 | 291 | 4.0270 |
| 10/28/2025 13:58 | 0 | 4.0260 |
| 10/28/2025 13:58 | 466 | 4.0280 |
| 10/28/2025 13:58 | 215 | 4.0280 |
| 10/28/2025 13:58 | 119 | 4.0280 |
| 10/28/2025 13:57 | 385 | 4.0270 |
| 10/28/2025 13:57 | 119 | 4.0270 |
| 10/28/2025 13:57 | 385 | 4.0280 |
| 10/28/2025 13:57 | 464 | 4.0270 |
| 10/28/2025 13:57 | 918 | 4.0270 |
| 10/28/2025 13:57 | 226 | 4.0270 |
| 10/28/2025 13:57 | 393 | 4.0270 |
| 10/28/2025 13:57 | 96 | 4.0280 |
| 10/28/2025 13:57 | 48 | 4.0280 |
| 10/28/2025 13:57 | 550 | 4.0280 |
| 10/28/2025 13:57 | 717 | 4.0280 |
| 10/28/2025 13:57 | 342 | 4.0270 |
| 10/28/2025 13:57 | 335 | 4.0270 |
| 10/28/2025 13:57 | 467 | 4.0260 |
| 10/28/2025 13:57 | 405 | 4.0260 |
| 10/28/2025 13:57 | 1036 | 4.0260 |
| 10/28/2025 13:56 | 41 | 4.0250 |
| 10/28/2025 13:56 | 467 | 4.0250 |
| 10/28/2025 13:56 | 548 | 4.0250 |
| 10/28/2025 13:55 | 590 | 4.0240 |
| 10/28/2025 13:55 | 590 | 4.0240 |
| 10/28/2025 13:54 | 542 | 4.0240 |
| 10/28/2025 13:54 | 482 | 4.0240 |
| 10/28/2025 13:54 | 489 | 4.0240 |
| 10/28/2025 13:54 | 1221 | 4.0250 |
| 10/28/2025 13:54 | 1274 | 4.0250 |
| 10/28/2025 13:54 | 400 | 4.0250 |
| 10/28/2025 13:54 | 270 | 4.0250 |
| 10/28/2025 13:54 | 12 | 4.0250 |
| 10/28/2025 13:54 | 464 | 4.0250 |
| 10/28/2025 13:54 | 1082 | 4.0250 |
| 10/28/2025 13:53 | 200 | 4.0230 |
| 10/28/2025 13:53 | 16 | 4.0230 |
| 10/28/2025 13:51 | 616 | 4.0240 |
| 10/28/2025 13:51 | 465 | 4.0230 |
| 10/28/2025 13:51 | 415 | 4.0230 |
| 10/28/2025 13:51 | 200 | 4.0210 |
| 10/28/2025 13:51 | 200 | 4.0210 |
| 10/28/2025 13:51 | 24 | 4.0210 |
| 10/28/2025 13:50 | 2 | 4.0230 |
| 10/28/2025 13:50 | 879 | 4.0220 |
| 10/28/2025 13:50 | 371 | 4.0220 |
| 10/28/2025 13:50 | 200 | 4.0230 |
| 10/28/2025 13:50 | 0 | 4.0250 |
| 10/28/2025 13:50 | 326 | 4.0230 |
| 10/28/2025 13:50 | 415 | 4.0240 |
| 10/28/2025 13:50 | 463 | 4.0250 |
| 10/28/2025 13:49 | 660 | 4.0230 |
| 10/28/2025 13:49 | 398 | 4.0230 |
| 10/28/2025 13:49 | 2 | 4.0200 |
| 10/28/2025 13:48 | 411 | 4.0220 |
| 10/28/2025 13:48 | 107 | 4.0220 |
| 10/28/2025 13:48 | 466 | 4.0220 |
| 10/28/2025 13:48 | 640 | 4.0220 |
| 10/28/2025 13:48 | 0 | 4.0220 |
| 10/28/2025 13:48 | 4 | 4.0220 |
| 10/28/2025 13:48 | 1000 | 4.02108 |
| 10/28/2025 13:48 | 233 | 4.02108 |
| 10/28/2025 13:48 | 25 | 4.0230 |
| 10/28/2025 13:47 | 212 | 4.0210 |
| 10/28/2025 13:47 | 256 | 4.0210 |
| 10/28/2025 13:47 | 54 | 4.0210 |
| 10/28/2025 13:47 | 419 | 4.0210 |
| 10/28/2025 13:47 | 106 | 4.0210 |
| 10/28/2025 13:47 | 504 | 4.0210 |
| 10/28/2025 13:46 | 213 | 4.0200 |
| 10/28/2025 13:46 | 200 | 4.0200 |
| 10/28/2025 13:46 | 24 | 4.0230 |
| 10/28/2025 13:45 | 474 | 4.0220 |
| 10/28/2025 13:45 | 504 | 4.0220 |
| 10/28/2025 13:45 | 244 | 4.01951 |
| 10/28/2025 13:45 | 600 | 4.0200 |
| 10/28/2025 13:45 | 2000 | 4.0190 |
| 10/28/2025 13:45 | 2000 | 4.0190 |
| 10/28/2025 13:45 | 1037 | 4.0210 |
| 10/28/2025 13:45 | 690 | 4.0220 |
| 10/28/2025 13:45 | 476 | 4.0210 |
| 10/28/2025 13:45 | 325 | 4.0210 |
| 10/28/2025 13:45 | 4975 | 4.01995 |
| 10/28/2025 13:44 | 475 | 4.0200 |
| 10/28/2025 13:44 | 335 | 4.0200 |
| 10/28/2025 13:44 | 12 | 4.0200 |
| 10/28/2025 13:44 | 263 | 4.0190 |
| 10/28/2025 13:44 | 240 | 4.0190 |
| 10/28/2025 13:43 | 28 | 4.0190 |
| 10/28/2025 13:43 | 4974 | 4.02051 |
| 10/28/2025 13:42 | 0 | 4.0220 |
| 10/28/2025 13:42 | 900 | 4.0210 |
| 10/28/2025 13:39 | 579 | 4.0200 |
| 10/28/2025 13:39 | 174 | 4.0200 |
| 10/28/2025 13:39 | 174 | 4.0200 |
| 10/28/2025 13:39 | 579 | 4.0210 |
| 10/28/2025 13:39 | 332 | 4.0210 |
| 10/28/2025 13:39 | 115 | 4.0220 |
| 10/28/2025 13:39 | 579 | 4.0220 |
| 10/28/2025 13:39 | 380 | 4.0230 |
| 10/28/2025 13:39 | 48 | 4.0230 |
| 10/28/2025 13:39 | 110 | 4.0230 |
| 10/28/2025 13:39 | 1670 | 4.0220 |
| 10/28/2025 13:39 | 110 | 4.0220 |
| 10/28/2025 13:39 | 343 | 4.0230 |
| 10/28/2025 13:39 | 469 | 4.0230 |
| 10/28/2025 13:39 | 14 | 4.0230 |
| 10/28/2025 13:39 | 14 | 4.0230 |
| 10/28/2025 13:39 | 20 | 4.0230 |
| 10/28/2025 13:38 | 65 | 4.0220 |
| 10/28/2025 13:37 | 315 | 4.0220 |
| 10/28/2025 13:37 | 14 | 4.0220 |
| 10/28/2025 13:37 | 48 | 4.0220 |
| 10/28/2025 13:37 | 600 | 4.0230 |
| 10/28/2025 13:37 | 394 | 4.0230 |
| 10/28/2025 13:37 | 251 | 4.0230 |
| 10/28/2025 13:37 | 48 | 4.0230 |
| 10/28/2025 13:37 | 390 | 4.0230 |
| 10/28/2025 13:37 | 90 | 4.0230 |
| 10/28/2025 13:37 | 25 | 4.0210 |
| 10/28/2025 13:36 | 0 | 4.0230 |
| 10/28/2025 13:34 | 373 | 4.0220 |
| 10/28/2025 13:34 | 390 | 4.0220 |
| 10/28/2025 13:34 | 1302 | 4.0220 |
| 10/28/2025 13:34 | 317 | 4.0230 |
| 10/28/2025 13:34 | 2 | 4.0240 |
| 10/28/2025 13:34 | 494 | 4.0220 |
| 10/28/2025 13:34 | 40 | 4.0220 |
| 10/28/2025 13:34 | 117 | 4.0220 |
| 10/28/2025 13:33 | 146 | 4.02178 |
| 10/28/2025 13:33 | 464 | 4.0230 |
| 10/28/2025 13:33 | 675 | 4.0230 |
| 10/28/2025 13:31 | 544 | 4.0220 |
| 10/28/2025 13:31 | 333 | 4.0210 |
| 10/28/2025 13:31 | 333 | 4.0210 |
| 10/28/2025 13:31 | 71 | 4.0220 |
| 10/28/2025 13:31 | 334 | 4.0220 |
| 10/28/2025 13:31 | 1003 | 4.0220 |
| 10/28/2025 13:30 | 141 | 4.0240 |
| 10/28/2025 13:29 | 868 | 4.02408 |
| 10/28/2025 13:29 | 69123 | 4.0237 |
| 10/28/2025 13:29 | 445 | 4.0240 |
| 10/28/2025 13:29 | 386 | 4.0240 |
| 10/28/2025 13:28 | 240 | 4.0230 |
| 10/28/2025 13:28 | 386 | 4.0230 |
| 10/28/2025 13:28 | 351 | 4.0240 |
| 10/28/2025 13:28 | 733 | 4.0240 |
| 10/28/2025 13:28 | 996 | 4.0240 |
| 10/28/2025 13:28 | 319 | 4.0240 |
| 10/28/2025 13:28 | 956 | 4.0240 |
| 10/28/2025 13:28 | 410 | 4.0240 |
| 10/28/2025 13:28 | 434 | 4.0240 |
| 10/28/2025 13:28 | 398 | 4.0240 |
| 10/28/2025 13:28 | 37 | 4.0240 |
| 10/28/2025 13:27 | 125 | 4.0230 |
| 10/28/2025 13:27 | 48 | 4.0230 |
| 10/28/2025 13:27 | 1 | 4.0260 |
| 10/28/2025 13:27 | 125 | 4.0240 |
| 10/28/2025 13:27 | 350 | 4.0230 |
| 10/28/2025 13:27 | 424 | 4.0220 |
| 10/28/2025 13:27 | 1637 | 4.0220 |
| 10/28/2025 13:27 | 10 | 4.0220 |
| 10/28/2025 13:27 | 8 | 4.0220 |
| 10/28/2025 13:26 | 627 | 4.0210 |
| 10/28/2025 13:26 | 401 | 4.0210 |
| 10/28/2025 13:26 | 48 | 4.0200 |
| 10/28/2025 13:26 | 379 | 4.0200 |
| 10/28/2025 13:26 | 627 | 4.0200 |
| 10/28/2025 13:26 | 670 | 4.0200 |
| 10/28/2025 13:26 | 209 | 4.0200 |
| 10/28/2025 13:26 | 372 | 4.0200 |
| 10/28/2025 13:26 | 111 | 4.0210 |
| 10/28/2025 13:26 | 449 | 4.0210 |
| 10/28/2025 13:26 | 551 | 4.0210 |
| 10/28/2025 13:26 | 111 | 4.0210 |
| 10/28/2025 13:26 | 395 | 4.0220 |
| 10/28/2025 13:26 | 478 | 4.0220 |
| 10/28/2025 13:25 | 75 | 4.0190 |
| 10/28/2025 13:24 | 102 | 4.02187 |
| 10/28/2025 13:24 | 1 | 4.0220 |
| 10/28/2025 13:24 | 50 | 4.02008 |
| 10/28/2025 13:23 | 0 | 4.0190 |
| 10/28/2025 13:23 | 0 | 4.0190 |
| 10/28/2025 13:23 | 0 | 4.0190 |
| 10/28/2025 13:23 | 0 | 4.0190 |
| 10/28/2025 13:23 | 1 | 4.0190 |
| 10/28/2025 13:23 | 26 | 4.01912 |
| 10/28/2025 13:23 | 405 | 4.02043 |
| 10/28/2025 13:23 | 302 | 4.0220 |
| 10/28/2025 13:21 | 2 | 4.0220 |
| 10/28/2025 13:20 | 318 | 4.0200 |