Hoher Abstand zu verzögertem Kurs
|
Official
30.04.2026
-
16:45:00
|
Geld
30.04.2026 -
16:30:00
|
Geld Volumen |
Brief
30.04.2026 -
16:30:00
|
Brief Volumen |
|---|---|---|---|---|
|
82.15
-0.20
(
-0.24% )
|
80.75
|
700 |
83.05
|
9 |
Historische Daten
| Datum Ortszeit der Börse | Volumen | Preis |
|---|---|---|
| 04/30/2026 16:26 | 1000 | 82.15 |
| 04/30/2026 16:25 | 1 | 82.15 |
| 04/30/2026 16:25 | 433 | 82.15 |
| 04/30/2026 16:25 | 795 | 82.15 |
| 04/30/2026 16:25 | 590 | 82.15 |
| 04/30/2026 16:25 | 1569 | 82.15 |
| 04/30/2026 16:25 | 1952 | 82.15 |
| 04/30/2026 16:25 | 3570 | 82.15 |
| 04/30/2026 16:25 | 315 | 82.15 |
| 04/30/2026 16:25 | 63 | 82.15 |
| 04/30/2026 16:25 | 1841 | 82.15 |
| 04/30/2026 16:25 | 7817 | 82.15 |
| 04/30/2026 16:25 | 352 | 82.15 |
| 04/30/2026 16:25 | 364 | 82.15 |
| 04/30/2026 16:25 | 1936 | 82.15 |
| 04/30/2026 16:25 | 3546 | 82.15 |
| 04/30/2026 16:25 | 2893 | 82.15 |
| 04/30/2026 16:25 | 1936 | 82.15 |
| 04/30/2026 16:25 | 1393 | 82.15 |
| 04/30/2026 16:25 | 2407 | 82.15 |
| 04/30/2026 16:25 | 174 | 82.15 |
| 04/30/2026 16:25 | 4237 | 82.15 |
| 04/30/2026 16:25 | 5188 | 82.15 |
| 04/30/2026 16:25 | 1523 | 82.15 |
| 04/30/2026 16:25 | 3920 | 82.15 |
| 04/30/2026 16:25 | 3416 | 82.15 |
| 04/30/2026 16:25 | 1592 | 82.15 |
| 04/30/2026 16:25 | 1593 | 82.15 |
| 04/30/2026 16:25 | 4779 | 82.15 |
| 04/30/2026 16:25 | 15577 | 82.15 |
| 04/30/2026 16:25 | 47402 | 82.15 |
| 04/30/2026 16:25 | 2653 | 82.15 |
| 04/30/2026 16:25 | 778 | 82.15 |
| 04/30/2026 16:25 | 991 | 82.15 |
| 04/30/2026 16:25 | 14129 | 82.15 |
| 04/30/2026 16:25 | 1584 | 82.15 |
| 04/30/2026 16:25 | 7566 | 82.15 |
| 04/30/2026 16:25 | 6061 | 82.15 |
| 04/30/2026 16:25 | 689 | 82.15 |
| 04/30/2026 16:25 | 11711 | 82.15 |
| 04/30/2026 16:25 | 528 | 82.15 |
| 04/30/2026 16:25 | 523 | 82.15 |
| 04/30/2026 16:25 | 502 | 82.15 |
| 04/30/2026 16:25 | 1725 | 82.15 |
| 04/30/2026 16:25 | 5974 | 82.15 |
| 04/30/2026 16:25 | 803 | 82.15 |
| 04/30/2026 16:25 | 1947 | 82.15 |
| 04/30/2026 16:25 | 6853 | 82.15 |
| 04/30/2026 16:25 | 5567 | 82.15 |
| 04/30/2026 16:25 | 19 | 82.15 |
| 04/30/2026 16:25 | 1833 | 82.15 |
| 04/30/2026 16:25 | 602 | 82.15 |
| 04/30/2026 16:25 | 462 | 82.15 |
| 04/30/2026 16:25 | 305 | 82.15 |
| 04/30/2026 16:25 | 709 | 82.15 |
| 04/30/2026 16:25 | 308 | 82.15 |
| 04/30/2026 16:25 | 253 | 82.15 |
| 04/30/2026 16:25 | 5480 | 82.15 |
| 04/30/2026 16:25 | 1000 | 82.15 |
| 04/30/2026 16:25 | 1087 | 82.15 |
| 04/30/2026 16:25 | 193 | 82.15 |
| 04/30/2026 16:25 | 1793 | 82.15 |
| 04/30/2026 16:25 | 696 | 82.15 |
| 04/30/2026 16:25 | 130 | 82.15 |
| 04/30/2026 16:25 | 1090 | 82.15 |
| 04/30/2026 16:25 | 92 | 82.15 |
| 04/30/2026 16:25 | 318 | 82.15 |
| 04/30/2026 16:25 | 1004 | 82.15 |
| 04/30/2026 16:25 | 9785 | 82.15 |
| 04/30/2026 16:25 | 10907 | 82.15 |
| 04/30/2026 16:25 | 77 | 82.15 |
| 04/30/2026 16:25 | 6075 | 82.15 |
| 04/30/2026 16:25 | 4288 | 82.15 |
| 04/30/2026 16:25 | 351 | 82.15 |
| 04/30/2026 16:25 | 36 | 82.15 |
| 04/30/2026 16:25 | 3312 | 82.15 |
| 04/30/2026 16:25 | 1811 | 82.15 |
| 04/30/2026 16:25 | 12193 | 82.15 |
| 04/30/2026 16:25 | 10 | 82.15 |
| 04/30/2026 16:25 | 3398 | 82.15 |
| 04/30/2026 16:25 | 319 | 82.15 |
| 04/30/2026 16:25 | 2008 | 82.15 |
| 04/30/2026 16:25 | 409 | 82.15 |
| 04/30/2026 16:25 | 6 | 82.15 |
| 04/30/2026 16:25 | 143 | 82.15 |
| 04/30/2026 16:25 | 711 | 82.15 |
| 04/30/2026 16:25 | 1 | 82.15 |
| 04/30/2026 16:25 | 6178 | 82.15 |
| 04/30/2026 16:25 | 651 | 82.15 |
| 04/30/2026 16:25 | 2494 | 82.15 |
| 04/30/2026 16:25 | 470 | 82.15 |
| 04/30/2026 16:25 | 2087 | 82.15 |
| 04/30/2026 16:25 | 97 | 82.15 |
| 04/30/2026 16:25 | 689 | 82.15 |
| 04/30/2026 16:25 | 218 | 82.15 |
| 04/30/2026 16:25 | 1526 | 82.15 |
| 04/30/2026 16:25 | 3921 | 82.15 |
| 04/30/2026 16:25 | 10159 | 82.15 |
| 04/30/2026 16:19 | 368 | 82.35 |
| 04/30/2026 16:19 | 631 | 82.20 |
| 04/30/2026 16:19 | 4000 | 82.20 |
| 04/30/2026 16:19 | 4000 | 82.20 |
| 04/30/2026 16:19 | 50 | 82.20 |
| 04/30/2026 16:18 | 129 | 82.20 |
| 04/30/2026 16:18 | 70 | 82.20 |
| 04/30/2026 16:18 | 50 | 82.20 |
| 04/30/2026 16:18 | 58 | 82.20 |
| 04/30/2026 16:18 | 50 | 82.20 |
| 04/30/2026 16:18 | 50 | 82.20 |
| 04/30/2026 16:18 | 70 | 82.20 |
| 04/30/2026 16:18 | 50 | 82.20 |
| 04/30/2026 16:18 | 70 | 82.20 |
| 04/30/2026 16:18 | 50 | 82.20 |
| 04/30/2026 16:18 | 50 | 82.20 |
| 04/30/2026 16:18 | 70 | 82.20 |
| 04/30/2026 16:18 | 50 | 82.20 |
| 04/30/2026 16:18 | 70 | 82.20 |
| 04/30/2026 16:18 | 50 | 82.20 |
| 04/30/2026 16:18 | 70 | 82.20 |
| 04/30/2026 16:18 | 50 | 82.20 |
| 04/30/2026 16:18 | 70 | 82.20 |
| 04/30/2026 16:18 | 50 | 82.20 |
| 04/30/2026 16:18 | 11 | 82.20 |
| 04/30/2026 16:18 | 50 | 82.20 |
| 04/30/2026 16:18 | 41 | 82.20 |
| 04/30/2026 16:18 | 651 | 82.20 |
| 04/30/2026 16:18 | 70 | 82.20 |
| 04/30/2026 16:18 | 70 | 82.20 |
| 04/30/2026 16:18 | 194 | 82.20 |
| 04/30/2026 16:18 | 156 | 82.20 |
| 04/30/2026 16:18 | 173 | 82.20 |
| 04/30/2026 16:18 | 1330 | 82.20 |
| 04/30/2026 16:18 | 500 | 82.20 |
| 04/30/2026 16:18 | 600 | 82.20 |
| 04/30/2026 16:18 | 177 | 82.20 |
| 04/30/2026 16:18 | 340 | 82.20 |
| 04/30/2026 16:18 | 779 | 82.20 |
| 04/30/2026 16:18 | 94 | 82.30 |
| 04/30/2026 16:18 | 199 | 82.45 |
| 04/30/2026 16:18 | 294 | 82.35 |
| 04/30/2026 16:18 | 294 | 82.35 |
| 04/30/2026 16:18 | 2566 | 82.15 |
| 04/30/2026 16:18 | 934 | 82.15 |
| 04/30/2026 16:18 | 1330 | 82.10 |
| 04/30/2026 16:18 | 500 | 82.10 |
| 04/30/2026 16:18 | 625 | 82.10 |
| 04/30/2026 16:18 | 934 | 82.15 |
| 04/30/2026 16:18 | 629 | 82.15 |
| 04/30/2026 16:18 | 197 | 82.15 |
| 04/30/2026 16:18 | 20 | 82.15 |
| 04/30/2026 16:18 | 20 | 82.15 |
| 04/30/2026 16:17 | 22303 | 82.15 |
| 04/30/2026 16:17 | 816 | 82.15 |
| 04/30/2026 16:17 | 103 | 82.15 |
| 04/30/2026 16:17 | 89 | 82.15 |
| 04/30/2026 16:17 | 10289 | 82.15 |
| 04/30/2026 16:17 | 657 | 82.15 |
| 04/30/2026 16:17 | 200 | 82.15 |
| 04/30/2026 16:17 | 256 | 82.15 |
| 04/30/2026 16:17 | 287 | 82.20 |
| 04/30/2026 16:17 | 278 | 82.25 |
| 04/30/2026 16:17 | 432 | 82.25 |
| 04/30/2026 16:16 | 43 | 82.10 |
| 04/30/2026 16:15 | 638 | 82.00 |
| 04/30/2026 16:15 | 436 | 82.00 |
| 04/30/2026 16:15 | 442 | 81.85 |
| 04/30/2026 16:15 | 179 | 81.85 |
| 04/30/2026 16:15 | 16 | 81.85 |
| 04/30/2026 16:15 | 397 | 81.90 |
| 04/30/2026 16:15 | 192 | 81.90 |
| 04/30/2026 16:15 | 348 | 81.95 |
| 04/30/2026 16:15 | 100 | 81.95 |
| 04/30/2026 16:15 | 672 | 81.95 |
| 04/30/2026 16:15 | 19 | 81.95 |
| 04/30/2026 16:15 | 61 | 81.95 |
| 04/30/2026 16:14 | 442 | 82.00 |
| 04/30/2026 16:14 | 3496 | 82.00 |
| 04/30/2026 16:14 | 621 | 82.00 |
| 04/30/2026 16:14 | 113 | 82.00 |
| 04/30/2026 16:13 | 326 | 82.00 |
| 04/30/2026 16:13 | 200 | 81.95 |
| 04/30/2026 16:13 | 2586 | 82.00 |
| 04/30/2026 16:13 | 6797 | 82.00 |
| 04/30/2026 16:13 | 733 | 82.00 |
| 04/30/2026 16:13 | 7 | 82.00 |
| 04/30/2026 16:13 | 15 | 82.05 |
| 04/30/2026 16:13 | 322 | 82.05 |
| 04/30/2026 16:13 | 20 | 82.10 |
| 04/30/2026 16:13 | 20 | 82.10 |
| 04/30/2026 16:13 | 743 | 82.10 |
| 04/30/2026 16:13 | 23 | 82.10 |
| 04/30/2026 16:13 | 230 | 82.10 |
| 04/30/2026 16:13 | 187 | 82.15 |
| 04/30/2026 16:13 | 62 | 82.15 |
| 04/30/2026 16:13 | 317 | 82.20 |
| 04/30/2026 16:13 | 190 | 82.20 |
| 04/30/2026 16:13 | 276 | 82.20 |
| 04/30/2026 16:13 | 20 | 82.20 |
| 04/30/2026 16:13 | 20 | 82.20 |
| 04/30/2026 16:12 | 605 | 82.30 |
| 04/30/2026 16:12 | 248 | 82.30 |
| 04/30/2026 16:12 | 1330 | 82.25 |
| 04/30/2026 16:12 | 363 | 82.30 |
| 04/30/2026 16:12 | 41 | 82.40 |
| 04/30/2026 16:12 | 50 | 82.35 |
| 04/30/2026 16:12 | 25 | 82.35 |
| 04/30/2026 16:12 | 75 | 82.35 |
| 04/30/2026 16:12 | 65 | 82.35 |
| 04/30/2026 16:12 | 75 | 82.35 |
| 04/30/2026 16:12 | 175 | 82.35 |
| 04/30/2026 16:12 | 84 | 82.35 |
| 04/30/2026 16:12 | 100 | 82.35 |
| 04/30/2026 16:12 | 150 | 82.35 |
| 04/30/2026 16:12 | 150 | 82.35 |
| 04/30/2026 16:12 | 149 | 82.35 |
| 04/30/2026 16:12 | 889 | 82.35 |
| 04/30/2026 16:12 | 1035 | 82.35 |
| 04/30/2026 16:12 | 217 | 82.20 |
| 04/30/2026 16:12 | 217 | 82.20 |
| 04/30/2026 16:12 | 435 | 82.20 |
| 04/30/2026 16:11 | 43 | 82.15 |
| 04/30/2026 16:11 | 139 | 82.15 |
| 04/30/2026 16:11 | 158 | 82.15 |
| 04/30/2026 16:11 | 122 | 82.15 |
| 04/30/2026 16:11 | 186 | 82.05 |
| 04/30/2026 16:11 | 20 | 82.15 |
| 04/30/2026 16:11 | 18 | 82.05 |
| 04/30/2026 16:11 | 2 | 82.05 |
| 04/30/2026 16:11 | 20 | 82.05 |
| 04/30/2026 16:11 | 20 | 82.05 |
| 04/30/2026 16:11 | 20 | 82.05 |
| 04/30/2026 16:11 | 20 | 82.05 |
| 04/30/2026 16:11 | 20 | 82.05 |
| 04/30/2026 16:11 | 20 | 82.05 |
| 04/30/2026 16:11 | 20 | 82.05 |
| 04/30/2026 16:11 | 20 | 82.05 |
| 04/30/2026 16:11 | 20 | 82.05 |
| 04/30/2026 16:11 | 5 | 82.05 |
| 04/30/2026 16:11 | 20 | 82.05 |
| 04/30/2026 16:11 | 20 | 82.05 |
| 04/30/2026 16:11 | 20 | 82.05 |
| 04/30/2026 16:11 | 20 | 82.05 |
| 04/30/2026 16:11 | 20 | 82.05 |
| 04/30/2026 16:11 | 20 | 82.05 |
| 04/30/2026 16:11 | 20 | 82.05 |
| 04/30/2026 16:11 | 20 | 82.05 |
| 04/30/2026 16:11 | 20 | 82.05 |
| 04/30/2026 16:11 | 20 | 82.05 |
| 04/30/2026 16:11 | 20 | 82.05 |
| 04/30/2026 16:11 | 40 | 82.05 |
| 04/30/2026 16:11 | 20 | 82.05 |
| 04/30/2026 16:11 | 20 | 82.05 |
| 04/30/2026 16:11 | 20 | 82.05 |
| 04/30/2026 16:11 | 20 | 82.05 |
| 04/30/2026 16:11 | 40 | 82.05 |
| 04/30/2026 16:11 | 20 | 82.05 |
| 04/30/2026 16:11 | 120 | 82.05 |
| 04/30/2026 16:11 | 61 | 82.05 |
| 04/30/2026 16:11 | 301 | 82.00 |
| 04/30/2026 16:11 | 52 | 82.00 |
| 04/30/2026 16:10 | 10 | 82.05 |
| 04/30/2026 16:10 | 10 | 82.05 |
| 04/30/2026 16:08 | 353 | 82.00 |
| 04/30/2026 16:08 | 389 | 82.00 |
| 04/30/2026 16:08 | 38 | 82.00 |
| 04/30/2026 16:08 | 200 | 81.95 |
| 04/30/2026 16:08 | 378 | 81.95 |
| 04/30/2026 16:08 | 83 | 82.00 |
| 04/30/2026 16:07 | 145 | 82.10 |
| 04/30/2026 16:07 | 16 | 82.10 |
| 04/30/2026 16:07 | 105 | 82.15 |
| 04/30/2026 16:07 | 65 | 82.15 |
| 04/30/2026 16:07 | 201 | 82.15 |
| 04/30/2026 16:07 | 48 | 82.15 |
| 04/30/2026 16:05 | 20 | 82.20 |
| 04/30/2026 16:05 | 20 | 82.20 |
| 04/30/2026 16:05 | 645 | 82.20 |
| 04/30/2026 16:05 | 328 | 82.20 |
| 04/30/2026 16:05 | 191 | 82.40 |
| 04/30/2026 16:05 | 436 | 82.25 |
| 04/30/2026 16:05 | 32 | 82.20 |
| 04/30/2026 16:05 | 46 | 82.20 |
| 04/30/2026 16:04 | 316 | 82.20 |
| 04/30/2026 16:04 | 845 | 82.125 |
| 04/30/2026 16:04 | 1016 | 82.10 |
| 04/30/2026 16:03 | 65 | 82.20 |
| 04/30/2026 16:03 | 435 | 82.20 |
| 04/30/2026 16:03 | 316 | 82.15 |
| 04/30/2026 16:03 | 1066 | 82.15 |
| 04/30/2026 16:03 | 120 | 82.10 |
| 04/30/2026 16:03 | 1330 | 82.10 |
| 04/30/2026 16:03 | 150 | 82.10 |
| 04/30/2026 16:03 | 500 | 82.10 |
| 04/30/2026 16:03 | 233 | 82.10 |
| 04/30/2026 16:03 | 630 | 82.10 |
| 04/30/2026 16:03 | 403 | 82.10 |
| 04/30/2026 16:03 | 1330 | 82.15 |
| 04/30/2026 16:03 | 124 | 82.30 |
| 04/30/2026 16:02 | 432 | 82.05 |
| 04/30/2026 16:02 | 432 | 82.25 |
| 04/30/2026 16:02 | 460 | 82.25 |
| 04/30/2026 16:02 | 36 | 82.20 |
| 04/30/2026 16:02 | 213 | 82.00 |
| 04/30/2026 16:02 | 559 | 82.00 |
| 04/30/2026 16:02 | 250 | 82.00 |
| 04/30/2026 16:02 | 500 | 82.00 |
| 04/30/2026 16:02 | 1005 | 82.00 |
| 04/30/2026 16:02 | 239 | 82.05 |
| 04/30/2026 16:02 | 1330 | 82.05 |
| 04/30/2026 16:02 | 1005 | 82.05 |
| 04/30/2026 16:02 | 1556 | 82.10 |
| 04/30/2026 16:02 | 400 | 82.10 |
| 04/30/2026 16:02 | 665 | 82.10 |
| 04/30/2026 16:02 | 665 | 82.10 |
| 04/30/2026 16:02 | 290 | 82.10 |
| 04/30/2026 16:02 | 200 | 82.10 |
| 04/30/2026 16:02 | 518 | 82.10 |
| 04/30/2026 16:02 | 200 | 82.10 |
| 04/30/2026 16:02 | 1072 | 82.15 |
| 04/30/2026 16:02 | 665 | 82.20 |
| 04/30/2026 16:02 | 800 | 82.20 |
| 04/30/2026 16:02 | 665 | 82.20 |
| 04/30/2026 16:02 | 352 | 82.20 |
| 04/30/2026 16:02 | 1235 | 82.20 |
| 04/30/2026 16:02 | 9 | 82.15 |
| 04/30/2026 16:02 | 855 | 82.20 |
| 04/30/2026 16:02 | 58 | 82.40 |
| 04/30/2026 16:02 | 21 | 82.40 |
| 04/30/2026 16:02 | 16882 | 82.25 |
| 04/30/2026 16:02 | 2110 | 82.25 |
| 04/30/2026 16:02 | 500 | 82.25 |
| 04/30/2026 16:02 | 1740 | 82.25 |
| 04/30/2026 16:02 | 5616 | 82.25 |
| 04/30/2026 16:02 | 1869 | 82.25 |
| 04/30/2026 16:02 | 500 | 82.25 |
| 04/30/2026 16:02 | 1005 | 82.25 |
| 04/30/2026 16:02 | 1330 | 82.25 |
| 04/30/2026 16:02 | 1200 | 82.30 |
| 04/30/2026 16:02 | 1330 | 82.30 |
| 04/30/2026 16:02 | 364 | 82.30 |
| 04/30/2026 16:02 | 354 | 82.30 |
| 04/30/2026 16:02 | 200 | 82.30 |
| 04/30/2026 16:00 | 459 | 82.40 |
| 04/30/2026 16:00 | 381 | 82.40 |
| 04/30/2026 16:00 | 20 | 82.45 |
| 04/30/2026 16:00 | 249 | 82.45 |
| 04/30/2026 16:00 | 10 | 82.25 |
| 04/30/2026 15:59 | 1112 | 82.30 |
| 04/30/2026 15:59 | 181 | 82.30 |
| 04/30/2026 15:59 | 319 | 82.30 |
| 04/30/2026 15:57 | 196 | 82.35 |
| 04/30/2026 15:57 | 845 | 82.45 |
| 04/30/2026 15:57 | 281 | 82.55 |
| 04/30/2026 15:57 | 928 | 82.50 |
| 04/30/2026 15:57 | 187 | 82.45 |
| 04/30/2026 15:57 | 358 | 82.45 |
| 04/30/2026 15:56 | 119 | 82.55 |
| 04/30/2026 15:56 | 196 | 82.55 |
| 04/30/2026 15:56 | 370 | 82.55 |
| 04/30/2026 15:53 | 9 | 82.50 |
| 04/30/2026 15:50 | 2500 | 82.35 |
| 04/30/2026 15:49 | 266 | 82.35 |
| 04/30/2026 15:49 | 358 | 82.35 |
| 04/30/2026 15:47 | 710 | 82.45 |
| 04/30/2026 15:47 | 335 | 82.45 |
| 04/30/2026 15:46 | 421 | 82.35 |
| 04/30/2026 15:46 | 168 | 82.35 |
| 04/30/2026 15:45 | 172 | 82.45 |
| 04/30/2026 15:45 | 390 | 82.45 |
| 04/30/2026 15:45 | 33 | 82.45 |