Hoher Abstand zu verzögertem Kurs
|
Official
11.07.2025
-
17:35:00
|
Geld
11.07.2025 -
18:30:00
|
Geld Volumen |
Brief
11.07.2025 -
18:30:00
|
Brief Volumen |
|---|---|---|---|---|
|
5.2020
-0.04
(
-0.76% )
|
5.1180
|
1'000 |
5.5000
|
1'000 |
Historische Daten
| Datum Ortszeit der Börse | Volumen | Preis |
|---|---|---|
| 07/11/2025 17:29 | 22 | 5.1960 |
| 07/11/2025 17:29 | 819 | 5.1980 |
| 07/11/2025 17:29 | 650 | 5.1980 |
| 07/11/2025 17:29 | 25000 | 5.2200 |
| 07/11/2025 17:29 | 320 | 5.2000 |
| 07/11/2025 17:29 | 966 | 5.2020 |
| 07/11/2025 17:29 | 650 | 5.2020 |
| 07/11/2025 17:29 | 519 | 5.2020 |
| 07/11/2025 17:29 | 196 | 5.2020 |
| 07/11/2025 17:29 | 191 | 5.2020 |
| 07/11/2025 17:29 | 1709 | 5.2000 |
| 07/11/2025 17:29 | 225 | 5.2000 |
| 07/11/2025 17:29 | 197 | 5.2000 |
| 07/11/2025 17:29 | 82 | 5.1980 |
| 07/11/2025 17:29 | 1569 | 5.1980 |
| 07/11/2025 17:29 | 83 | 5.1980 |
| 07/11/2025 17:29 | 133 | 5.1980 |
| 07/11/2025 17:29 | 216 | 5.1980 |
| 07/11/2025 17:29 | 290 | 5.1980 |
| 07/11/2025 17:29 | 650 | 5.1960 |
| 07/11/2025 17:29 | 229 | 5.1960 |
| 07/11/2025 17:29 | 219 | 5.1960 |
| 07/11/2025 17:29 | 1293 | 5.1980 |
| 07/11/2025 17:29 | 195 | 5.1980 |
| 07/11/2025 17:29 | 209 | 5.1980 |
| 07/11/2025 17:29 | 574 | 5.1980 |
| 07/11/2025 17:29 | 3455 | 5.1980 |
| 07/11/2025 17:29 | 468 | 5.1940 |
| 07/11/2025 17:29 | 160 | 5.1940 |
| 07/11/2025 17:29 | 28 | 5.1940 |
| 07/11/2025 17:29 | 54 | 5.1940 |
| 07/11/2025 17:29 | 144 | 5.1940 |
| 07/11/2025 17:29 | 650 | 5.1940 |
| 07/11/2025 17:29 | 3779 | 5.19601 |
| 07/11/2025 17:28 | 573 | 5.1962 |
| 07/11/2025 17:28 | 1000 | 5.1962 |
| 07/11/2025 17:27 | 400 | 5.1980 |
| 07/11/2025 17:27 | 0 | 5.1980 |
| 07/11/2025 17:27 | 189 | 5.1962 |
| 07/11/2025 17:27 | 189 | 5.1971 |
| 07/11/2025 17:27 | 75 | 5.1940 |
| 07/11/2025 17:27 | 77 | 5.1960 |
| 07/11/2025 17:27 | 467 | 5.1960 |
| 07/11/2025 17:27 | 126 | 5.1960 |
| 07/11/2025 17:27 | 11 | 5.1980 |
| 07/11/2025 17:27 | 432 | 5.1980 |
| 07/11/2025 17:27 | 1375 | 5.1980 |
| 07/11/2025 17:27 | 197 | 5.1980 |
| 07/11/2025 17:27 | 200 | 5.1980 |
| 07/11/2025 17:26 | 100 | 5.19704 |
| 07/11/2025 17:26 | 4 | 5.1977 |
| 07/11/2025 17:26 | 250 | 5.1960 |
| 07/11/2025 17:26 | 1181 | 5.1980 |
| 07/11/2025 17:26 | 286 | 5.19796 |
| 07/11/2025 17:26 | 330 | 5.19783 |
| 07/11/2025 17:25 | 5 | 5.2000 |
| 07/11/2025 17:25 | 189 | 5.19808 |
| 07/11/2025 17:25 | 1 | 5.19998 |
| 07/11/2025 17:24 | 286 | 5.19808 |
| 07/11/2025 17:24 | 0 | 5.2000 |
| 07/11/2025 17:23 | 50 | 5.2000 |
| 07/11/2025 17:23 | 1702 | 5.1980 |
| 07/11/2025 17:23 | 42 | 5.1980 |
| 07/11/2025 17:23 | 250 | 5.1980 |
| 07/11/2025 17:23 | 95 | 5.1980 |
| 07/11/2025 17:23 | 0 | 5.1980 |
| 07/11/2025 17:23 | 364 | 5.19768 |
| 07/11/2025 17:22 | 100 | 5.2000 |
| 07/11/2025 17:22 | 74 | 5.1980 |
| 07/11/2025 17:22 | 588 | 5.1980 |
| 07/11/2025 17:22 | 1340 | 5.19902 |
| 07/11/2025 17:22 | 11 | 5.2000 |
| 07/11/2025 17:21 | 1000 | 5.19801 |
| 07/11/2025 17:21 | 237 | 5.2000 |
| 07/11/2025 17:21 | 294 | 5.2000 |
| 07/11/2025 17:21 | 116 | 5.2000 |
| 07/11/2025 17:21 | 250 | 5.2000 |
| 07/11/2025 17:21 | 400 | 5.2000 |
| 07/11/2025 17:21 | 159 | 5.1960 |
| 07/11/2025 17:21 | 6 | 5.2000 |
| 07/11/2025 17:21 | 1000 | 5.19789 |
| 07/11/2025 17:20 | 5 | 5.2000 |
| 07/11/2025 17:20 | 227 | 5.1980 |
| 07/11/2025 17:20 | 3848 | 5.19729 |
| 07/11/2025 17:20 | 184 | 5.1980 |
| 07/11/2025 17:20 | 231 | 5.1980 |
| 07/11/2025 17:20 | 572 | 5.1980 |
| 07/11/2025 17:20 | 19 | 5.2000 |
| 07/11/2025 17:20 | 177 | 5.2000 |
| 07/11/2025 17:20 | 558 | 5.2020 |
| 07/11/2025 17:20 | 750 | 5.2020 |
| 07/11/2025 17:20 | 650 | 5.2020 |
| 07/11/2025 17:20 | 200 | 5.2020 |
| 07/11/2025 17:20 | 277 | 5.2020 |
| 07/11/2025 17:20 | 1482 | 5.2020 |
| 07/11/2025 17:20 | 387 | 5.1980 |
| 07/11/2025 17:20 | 252 | 5.1980 |
| 07/11/2025 17:20 | 650 | 5.1980 |
| 07/11/2025 17:20 | 1036 | 5.1980 |
| 07/11/2025 17:20 | 564 | 5.1980 |
| 07/11/2025 17:20 | 257 | 5.1980 |
| 07/11/2025 17:20 | 1300 | 5.1980 |
| 07/11/2025 17:20 | 833 | 5.1980 |
| 07/11/2025 17:20 | 1596 | 5.2000 |
| 07/11/2025 17:20 | 650 | 5.2000 |
| 07/11/2025 17:20 | 277 | 5.1980 |
| 07/11/2025 17:20 | 650 | 5.1980 |
| 07/11/2025 17:20 | 345 | 5.1980 |
| 07/11/2025 17:20 | 960 | 5.1980 |
| 07/11/2025 17:19 | 15 | 5.1980 |
| 07/11/2025 17:19 | 455 | 5.1940 |
| 07/11/2025 17:19 | 451 | 5.1960 |
| 07/11/2025 17:19 | 26 | 5.1960 |
| 07/11/2025 17:19 | 1773 | 5.1940 |
| 07/11/2025 17:19 | 2273 | 5.1940 |
| 07/11/2025 17:19 | 1530 | 5.1940 |
| 07/11/2025 17:19 | 180 | 5.1960 |
| 07/11/2025 17:19 | 170 | 5.1960 |
| 07/11/2025 17:19 | 206 | 5.1960 |
| 07/11/2025 17:19 | 376 | 5.1960 |
| 07/11/2025 17:19 | 704 | 5.1960 |
| 07/11/2025 17:19 | 900 | 5.1960 |
| 07/11/2025 17:19 | 6164 | 5.1940 |
| 07/11/2025 17:19 | 556 | 5.1940 |
| 07/11/2025 17:19 | 1041 | 5.1940 |
| 07/11/2025 17:19 | 650 | 5.1940 |
| 07/11/2025 17:19 | 250 | 5.1940 |
| 07/11/2025 17:19 | 500 | 5.1940 |
| 07/11/2025 17:19 | 219 | 5.1940 |
| 07/11/2025 17:19 | 189 | 5.1940 |
| 07/11/2025 17:19 | 28 | 5.1980 |
| 07/11/2025 17:19 | 604 | 5.1960 |
| 07/11/2025 17:19 | 305 | 5.1960 |
| 07/11/2025 17:19 | 309 | 5.1960 |
| 07/11/2025 17:19 | 243 | 5.1960 |
| 07/11/2025 17:19 | 52 | 5.1960 |
| 07/11/2025 17:19 | 1000 | 5.1972 |
| 07/11/2025 17:19 | 500 | 5.1970 |
| 07/11/2025 17:18 | 3848 | 5.1971 |
| 07/11/2025 17:17 | 50 | 5.19902 |
| 07/11/2025 17:17 | 308 | 5.1980 |
| 07/11/2025 17:17 | 304 | 5.1980 |
| 07/11/2025 17:16 | 750 | 5.2000 |
| 07/11/2025 17:16 | 318 | 5.2000 |
| 07/11/2025 17:16 | 199 | 5.2000 |
| 07/11/2025 17:15 | 95 | 5.2000 |
| 07/11/2025 17:15 | 609 | 5.1980 |
| 07/11/2025 17:15 | 250 | 5.1980 |
| 07/11/2025 17:15 | 270 | 5.2000 |
| 07/11/2025 17:15 | 50 | 5.2000 |
| 07/11/2025 17:15 | 25 | 5.2000 |
| 07/11/2025 17:15 | 410 | 5.2000 |
| 07/11/2025 17:15 | 205 | 5.2000 |
| 07/11/2025 17:14 | 19 | 5.2020 |
| 07/11/2025 17:14 | 650 | 5.2000 |
| 07/11/2025 17:14 | 1 | 5.2000 |
| 07/11/2025 17:14 | 200 | 5.2000 |
| 07/11/2025 17:14 | 50 | 5.2000 |
| 07/11/2025 17:14 | 650 | 5.1980 |
| 07/11/2025 17:14 | 558 | 5.1980 |
| 07/11/2025 17:14 | 279 | 5.1980 |
| 07/11/2025 17:14 | 422 | 5.2020 |
| 07/11/2025 17:14 | 979 | 5.2020 |
| 07/11/2025 17:14 | 591 | 5.2020 |
| 07/11/2025 17:14 | 243 | 5.2020 |
| 07/11/2025 17:14 | 650 | 5.2020 |
| 07/11/2025 17:14 | 285 | 5.2040 |
| 07/11/2025 17:13 | 839 | 5.2060 |
| 07/11/2025 17:13 | 583 | 5.2040 |
| 07/11/2025 17:13 | 80 | 5.2040 |
| 07/11/2025 17:13 | 241 | 5.2040 |
| 07/11/2025 17:13 | 95 | 5.2040 |
| 07/11/2025 17:13 | 232 | 5.2040 |
| 07/11/2025 17:13 | 30 | 5.2040 |
| 07/11/2025 17:13 | 4988 | 5.2070 |
| 07/11/2025 17:13 | 650 | 5.2060 |
| 07/11/2025 17:13 | 505 | 5.2060 |
| 07/11/2025 17:13 | 102 | 5.2060 |
| 07/11/2025 17:13 | 335 | 5.2060 |
| 07/11/2025 17:13 | 49 | 5.2060 |
| 07/11/2025 17:13 | 26 | 5.2080 |
| 07/11/2025 17:13 | 216 | 5.2080 |
| 07/11/2025 17:13 | 216 | 5.2080 |
| 07/11/2025 17:13 | 242 | 5.2080 |
| 07/11/2025 17:12 | 3 | 5.2100 |
| 07/11/2025 17:12 | 1 | 5.2060 |
| 07/11/2025 17:11 | 1 | 5.2100 |
| 07/11/2025 17:10 | 95 | 5.2100 |
| 07/11/2025 17:09 | 218 | 5.2080 |
| 07/11/2025 17:09 | 113 | 5.2080 |
| 07/11/2025 17:09 | 71 | 5.2066 |
| 07/11/2025 17:09 | 215 | 5.2080 |
| 07/11/2025 17:08 | 13 | 5.20814 |
| 07/11/2025 17:08 | 28 | 5.2100 |
| 07/11/2025 17:06 | 650 | 5.2080 |
| 07/11/2025 17:05 | 650 | 5.2060 |
| 07/11/2025 17:05 | 653 | 5.2060 |
| 07/11/2025 17:05 | 5260 | 5.20528 |
| 07/11/2025 17:04 | 7 | 5.2060 |
| 07/11/2025 17:04 | 9 | 5.2074 |
| 07/11/2025 17:04 | 197 | 5.2060 |
| 07/11/2025 17:04 | 186 | 5.2060 |
| 07/11/2025 17:04 | 11 | 5.2060 |
| 07/11/2025 17:04 | 184 | 5.2040 |
| 07/11/2025 17:04 | 385 | 5.2040 |
| 07/11/2025 17:04 | 2107 | 5.2040 |
| 07/11/2025 17:03 | 186 | 5.2020 |
| 07/11/2025 17:03 | 650 | 5.2020 |
| 07/11/2025 17:03 | 51 | 5.2020 |
| 07/11/2025 17:03 | 42 | 5.2020 |
| 07/11/2025 17:03 | 119 | 5.2020 |
| 07/11/2025 17:03 | 230 | 5.2020 |
| 07/11/2025 17:03 | 430 | 5.19973 |
| 07/11/2025 17:03 | 455 | 5.2000 |
| 07/11/2025 17:03 | 390 | 5.2000 |
| 07/11/2025 17:03 | 10 | 5.2000 |
| 07/11/2025 17:02 | 822 | 5.2000 |
| 07/11/2025 17:02 | 650 | 5.2020 |
| 07/11/2025 17:02 | 38 | 5.2020 |
| 07/11/2025 17:02 | 270 | 5.2020 |
| 07/11/2025 17:02 | 18 | 5.2020 |
| 07/11/2025 17:01 | 381 | 5.20174 |
| 07/11/2025 17:01 | 430 | 5.2020 |
| 07/11/2025 17:01 | 38 | 5.2040 |
| 07/11/2025 17:01 | 999 | 5.2040 |
| 07/11/2025 17:00 | 500 | 5.2040 |
| 07/11/2025 17:00 | 221 | 5.2040 |
| 07/11/2025 17:00 | 897 | 5.2040 |
| 07/11/2025 17:00 | 650 | 5.2060 |
| 07/11/2025 17:00 | 1939 | 5.2060 |
| 07/11/2025 17:00 | 3033 | 5.2060 |
| 07/11/2025 17:00 | 1590 | 5.2060 |
| 07/11/2025 17:00 | 927 | 5.2100 |
| 07/11/2025 17:00 | 650 | 5.2100 |
| 07/11/2025 17:00 | 640 | 5.2100 |
| 07/11/2025 17:00 | 250 | 5.2100 |
| 07/11/2025 17:00 | 330 | 5.2120 |
| 07/11/2025 17:00 | 211 | 5.2120 |
| 07/11/2025 17:00 | 150 | 5.2140 |
| 07/11/2025 16:59 | 189 | 5.2120 |
| 07/11/2025 16:59 | 126 | 5.2140 |
| 07/11/2025 16:59 | 71 | 5.2140 |
| 07/11/2025 16:59 | 33 | 5.2160 |
| 07/11/2025 16:59 | 900 | 5.2160 |
| 07/11/2025 16:59 | 438 | 5.2160 |
| 07/11/2025 16:59 | 580 | 5.2200 |
| 07/11/2025 16:59 | 143 | 5.2200 |
| 07/11/2025 16:59 | 277 | 5.2200 |
| 07/11/2025 16:59 | 450 | 5.2180 |
| 07/11/2025 16:58 | 62 | 5.2160 |
| 07/11/2025 16:58 | 957 | 5.2160 |
| 07/11/2025 16:56 | 28 | 5.2160 |
| 07/11/2025 16:55 | 1 | 5.2120 |
| 07/11/2025 16:54 | 625 | 5.2140 |
| 07/11/2025 16:54 | 269 | 5.2180 |
| 07/11/2025 16:53 | 1 | 5.2180 |
| 07/11/2025 16:53 | 1121 | 5.2180 |
| 07/11/2025 16:53 | 333 | 5.2180 |
| 07/11/2025 16:52 | 400 | 5.21804 |
| 07/11/2025 16:52 | 50 | 5.2240 |
| 07/11/2025 16:52 | 972 | 5.2200 |
| 07/11/2025 16:52 | 159 | 5.2200 |
| 07/11/2025 16:52 | 45 | 5.2200 |
| 07/11/2025 16:52 | 500 | 5.2200 |
| 07/11/2025 16:51 | 394 | 5.22204 |
| 07/11/2025 16:50 | 181 | 5.2220 |
| 07/11/2025 16:50 | 226 | 5.2220 |
| 07/11/2025 16:49 | 33434 | 5.22527 |
| 07/11/2025 16:49 | 0 | 5.2260 |
| 07/11/2025 16:49 | 5282 | 5.22368 |
| 07/11/2025 16:48 | 91 | 5.2240 |
| 07/11/2025 16:48 | 132 | 5.2260 |
| 07/11/2025 16:48 | 277 | 5.2260 |
| 07/11/2025 16:48 | 0 | 5.2260 |
| 07/11/2025 16:47 | 594 | 5.22368 |
| 07/11/2025 16:46 | 0 | 5.2240 |
| 07/11/2025 16:46 | 46 | 5.2220 |
| 07/11/2025 16:45 | 5889 | 5.2256 |
| 07/11/2025 16:45 | 1052 | 5.22604 |
| 07/11/2025 16:44 | 0 | 5.2240 |
| 07/11/2025 16:44 | 890 | 5.2260 |
| 07/11/2025 16:42 | 1 | 5.2280 |
| 07/11/2025 16:42 | 7 | 5.2280 |
| 07/11/2025 16:42 | 150 | 5.22604 |
| 07/11/2025 16:41 | 341 | 5.2260 |
| 07/11/2025 16:41 | 93 | 5.2260 |
| 07/11/2025 16:41 | 10 | 5.2300 |
| 07/11/2025 16:41 | 2087 | 5.2300 |
| 07/11/2025 16:41 | 0 | 5.2320 |
| 07/11/2025 16:40 | 1521 | 5.2298 |
| 07/11/2025 16:40 | 249 | 5.2300 |
| 07/11/2025 16:40 | 466 | 5.2300 |
| 07/11/2025 16:39 | 338 | 5.2320 |
| 07/11/2025 16:39 | 718 | 5.23376 |
| 07/11/2025 16:39 | 0 | 5.2360 |
| 07/11/2025 16:38 | 1122 | 5.23366 |
| 07/11/2025 16:38 | 0 | 5.2360 |
| 07/11/2025 16:37 | 2139 | 5.2360 |
| 07/11/2025 16:37 | 938 | 5.2360 |
| 07/11/2025 16:37 | 1150 | 5.2360 |
| 07/11/2025 16:37 | 492 | 5.2360 |
| 07/11/2025 16:36 | 69 | 5.2320 |
| 07/11/2025 16:36 | 1776 | 5.2340 |