Hoher Abstand zu verzögertem Kurs
|
Letzter Kurs
15.08.2026
-
02:00:00
|
Geld
14.08.2026 -
21:59:59
|
Geld Volumen |
Brief
14.08.2026 -
21:59:59
|
Brief Volumen |
|---|---|---|---|---|
|
54.94
+0.99
(
+1.84% )
|
54.42
|
4'900 |
55.07
|
400 |
Historische Daten
| Datum Ortszeit der Börse | Volumen | Preis |
|---|---|---|
| 08/15/2026 02:00 | � | 54.94 |
| 08/14/2026 23:20 | � | 54.94 |
| 08/14/2026 22:30 | � | 54.94 |
| 08/14/2026 22:00 | � | 54.94 |
| 08/14/2026 22:00 | 13158 | 54.94 |
| 08/14/2026 21:59 | 58 | 54.44 |
| 08/14/2026 21:59 | 26 | 54.45 |
| 08/14/2026 21:59 | 100 | 54.95 |
| 08/14/2026 21:59 | 84 | 54.49 |
| 08/14/2026 21:59 | 6 | 54.62 |
| 08/14/2026 21:59 | 654 | 54.42 |
| 08/14/2026 21:59 | 1 | 54.43 |
| 08/14/2026 21:59 | 95 | 54.46 |
| 08/14/2026 21:59 | 100 | 54.46 |
| 08/14/2026 21:59 | 75 | 54.48 |
| 08/14/2026 21:59 | 100 | 54.53 |
| 08/14/2026 21:59 | 100 | 54.54 |
| 08/14/2026 21:59 | 100 | 54.55 |
| 08/14/2026 21:59 | 8 | 54.42 |
| 08/14/2026 21:59 | 31 | 54.70 |
| 08/14/2026 21:59 | 43 | 54.70 |
| 08/14/2026 21:59 | 100 | 54.88 |
| 08/14/2026 21:59 | 10 | 54.685 |
| 08/14/2026 21:59 | 74 | 54.71 |
| 08/14/2026 21:59 | 1 | 54.71 |
| 08/14/2026 21:59 | 3 | 54.71 |
| 08/14/2026 21:59 | 100 | 54.71 |
| 08/14/2026 21:59 | 40 | 54.71 |
| 08/14/2026 21:59 | 1 | 54.71 |
| 08/14/2026 21:59 | 9 | 54.71 |
| 08/14/2026 21:59 | 24 | 54.71 |
| 08/14/2026 21:59 | 1 | 54.71 |
| 08/14/2026 21:59 | 7 | 54.71 |
| 08/14/2026 21:59 | 100 | 54.71 |
| 08/14/2026 21:59 | 1 | 54.72 |
| 08/14/2026 21:59 | 29 | 54.74 |
| 08/14/2026 21:59 | 39 | 54.74 |
| 08/14/2026 21:59 | 7 | 54.895 |
| 08/14/2026 21:59 | 39 | 55.03 |
| 08/14/2026 21:59 | 1 | 54.73 |
| 08/14/2026 21:59 | 100 | 54.895 |
| 08/14/2026 21:59 | 128 | 54.87 |
| 08/14/2026 21:59 | 4 | 54.91 |
| 08/14/2026 21:59 | 3 | 54.91 |
| 08/14/2026 21:59 | 25 | 54.91 |
| 08/14/2026 21:59 | 25 | 54.91 |
| 08/14/2026 21:59 | 25 | 54.91 |
| 08/14/2026 21:59 | 18 | 54.91 |
| 08/14/2026 21:59 | 10 | 54.89 |
| 08/14/2026 21:59 | 1 | 54.89 |
| 08/14/2026 21:59 | 111 | 54.89 |
| 08/14/2026 21:59 | 145 | 54.89 |
| 08/14/2026 21:59 | 255 | 54.90 |
| 08/14/2026 21:59 | 16 | 54.94 |
| 08/14/2026 21:59 | 255 | 54.91 |
| 08/14/2026 21:59 | 23 | 54.91 |
| 08/14/2026 21:59 | 35 | 54.92 |
| 08/14/2026 21:59 | 1 | 54.92 |
| 08/14/2026 21:59 | 71 | 54.92 |
| 08/14/2026 21:59 | 10 | 54.94 |
| 08/14/2026 21:59 | 2 | 54.94 |
| 08/14/2026 21:59 | 10 | 54.94 |
| 08/14/2026 21:59 | 11 | 54.985 |
| 08/14/2026 21:59 | 25 | 54.985 |
| 08/14/2026 21:59 | 50 | 54.985 |
| 08/14/2026 21:59 | 12 | 54.985 |
| 08/14/2026 21:59 | 1 | 55.03 |
| 08/14/2026 21:59 | 1 | 55.09 |
| 08/14/2026 21:59 | 100 | 54.99 |
| 08/14/2026 21:59 | 16 | 54.99 |
| 08/14/2026 21:59 | 1 | 55.09 |
| 08/14/2026 21:59 | 47 | 54.96 |
| 08/14/2026 21:59 | 2 | 55.10 |
| 08/14/2026 21:59 | 60 | 54.93 |
| 08/14/2026 21:59 | 68 | 54.93 |
| 08/14/2026 21:59 | 93 | 55.10 |
| 08/14/2026 21:59 | 1 | 55.09 |
| 08/14/2026 21:59 | 6 | 55.07 |
| 08/14/2026 21:59 | 1 | 55.07 |
| 08/14/2026 21:59 | 1 | 55.12 |
| 08/14/2026 21:59 | 1 | 55.12 |
| 08/14/2026 21:59 | 4 | 55.00 |
| 08/14/2026 21:59 | 4 | 55.00 |
| 08/14/2026 21:59 | 5 | 55.00 |
| 08/14/2026 21:59 | 1 | 55.13 |
| 08/14/2026 21:59 | 117 | 55.00 |
| 08/14/2026 21:59 | 139 | 55.00 |
| 08/14/2026 21:59 | 100 | 55.03 |
| 08/14/2026 21:58 | 7 | 54.75 |
| 08/14/2026 21:58 | 1 | 54.76 |
| 08/14/2026 21:58 | 5 | 54.90 |
| 08/14/2026 21:58 | 2 | 54.90 |
| 08/14/2026 21:58 | 7 | 54.92 |
| 08/14/2026 21:58 | 2 | 54.935 |
| 08/14/2026 21:58 | 7 | 54.92 |
| 08/14/2026 21:58 | 7 | 54.92 |
| 08/14/2026 21:58 | 2 | 54.92 |
| 08/14/2026 21:58 | 38 | 54.90 |
| 08/14/2026 21:58 | 5 | 54.90 |
| 08/14/2026 21:58 | 54 | 54.90 |
| 08/14/2026 21:58 | 27 | 54.90 |
| 08/14/2026 21:58 | 1 | 54.90 |
| 08/14/2026 21:58 | 18 | 54.90 |
| 08/14/2026 21:58 | 5 | 54.90 |
| 08/14/2026 21:58 | 100 | 54.90 |
| 08/14/2026 21:58 | 19 | 54.93 |
| 08/14/2026 21:58 | 105 | 54.93 |
| 08/14/2026 21:58 | 7 | 55.04 |
| 08/14/2026 21:58 | 97 | 54.93 |
| 08/14/2026 21:58 | 100 | 54.93 |
| 08/14/2026 21:58 | 12 | 54.87 |
| 08/14/2026 21:58 | 69 | 54.87 |
| 08/14/2026 21:58 | 7 | 54.87 |
| 08/14/2026 21:58 | 1 | 55.15 |
| 08/14/2026 21:58 | 21 | 55.13 |
| 08/14/2026 21:58 | 26 | 55.04 |
| 08/14/2026 21:58 | 1 | 55.04 |
| 08/14/2026 21:58 | 37 | 54.98 |
| 08/14/2026 21:58 | 2 | 55.04 |
| 08/14/2026 21:58 | 73 | 54.93 |
| 08/14/2026 21:58 | 1 | 54.94 |
| 08/14/2026 21:58 | 30 | 54.94 |
| 08/14/2026 21:58 | 20 | 54.94 |
| 08/14/2026 21:58 | 50 | 54.94 |
| 08/14/2026 21:58 | 100 | 54.94 |
| 08/14/2026 21:58 | 74 | 54.78 |
| 08/14/2026 21:58 | 5 | 54.87 |
| 08/14/2026 21:58 | 37 | 54.89 |
| 08/14/2026 21:58 | 43 | 54.79 |
| 08/14/2026 21:58 | 3 | 55.04 |
| 08/14/2026 21:58 | 2 | 54.97 |
| 08/14/2026 21:54 | 11 | 54.94 |
| 08/14/2026 21:54 | 2 | 54.93 |
| 08/14/2026 21:54 | 45 | 54.87 |
| 08/14/2026 21:54 | 45 | 54.86 |
| 08/14/2026 21:54 | 38 | 55.00 |
| 08/14/2026 21:53 | 1 | 54.76 |
| 08/14/2026 21:53 | 2 | 54.76 |
| 08/14/2026 21:53 | 2 | 54.76 |
| 08/14/2026 21:51 | 20 | 54.81 |
| 08/14/2026 21:51 | 26 | 54.81 |
| 08/14/2026 21:50 | 14 | 54.55 |
| 08/14/2026 21:50 | 18 | 54.55 |
| 08/14/2026 21:50 | 37 | 54.55 |
| 08/14/2026 21:50 | 38 | 54.55 |
| 08/14/2026 21:50 | 25 | 54.55 |
| 08/14/2026 21:50 | 19 | 54.55 |
| 08/14/2026 21:50 | 81 | 54.55 |
| 08/14/2026 21:50 | 1 | 54.51 |
| 08/14/2026 21:50 | 18 | 54.51 |
| 08/14/2026 21:50 | 1 | 54.55 |
| 08/14/2026 21:50 | 81 | 54.56 |
| 08/14/2026 21:50 | 19 | 54.56 |
| 08/14/2026 21:50 | 100 | 54.56 |
| 08/14/2026 21:50 | 95 | 54.56 |
| 08/14/2026 21:50 | 28 | 54.56 |
| 08/14/2026 21:50 | 19 | 54.56 |
| 08/14/2026 21:50 | 53 | 54.56 |
| 08/14/2026 21:50 | 28 | 54.56 |
| 08/14/2026 21:50 | 18 | 54.56 |
| 08/14/2026 21:50 | 33 | 54.73 |
| 08/14/2026 21:50 | 7 | 54.73 |
| 08/14/2026 21:50 | 20 | 54.69 |
| 08/14/2026 21:50 | 40 | 54.69 |
| 08/14/2026 21:50 | 40 | 54.69 |
| 08/14/2026 21:50 | 40 | 54.665 |
| 08/14/2026 21:50 | 40 | 54.665 |
| 08/14/2026 21:49 | 40 | 54.69 |
| 08/14/2026 21:46 | 25 | 54.515 |
| 08/14/2026 21:46 | 133 | 54.52 |
| 08/14/2026 21:46 | 136 | 54.48 |
| 08/14/2026 21:46 | 5 | 54.39 |
| 08/14/2026 21:46 | 10 | 54.38 |
| 08/14/2026 21:46 | 7 | 54.38 |
| 08/14/2026 21:46 | 3 | 54.38 |
| 08/14/2026 21:46 | 3 | 54.38 |
| 08/14/2026 21:46 | 13 | 54.34 |
| 08/14/2026 21:46 | 3 | 54.34 |
| 08/14/2026 21:46 | 25 | 54.34 |
| 08/14/2026 21:46 | 13 | 54.34 |
| 08/14/2026 21:46 | 200 | 54.33 |
| 08/14/2026 21:46 | 100 | 54.33 |
| 08/14/2026 21:46 | 50 | 54.33 |
| 08/14/2026 21:46 | 15 | 54.24 |
| 08/14/2026 21:46 | 1 | 54.24 |
| 08/14/2026 21:45 | 1 | 54.145 |
| 08/14/2026 21:45 | 1 | 54.145 |
| 08/14/2026 21:44 | 1 | 54.27 |
| 08/14/2026 21:44 | 15 | 54.145 |
| 08/14/2026 21:44 | 20 | 54.145 |
| 08/14/2026 21:44 | 35 | 54.07 |
| 08/14/2026 21:44 | 36 | 53.98 |
| 08/14/2026 21:44 | 19 | 53.95 |
| 08/14/2026 21:44 | 50 | 53.91 |
| 08/14/2026 21:44 | 20 | 53.94 |
| 08/14/2026 21:44 | 1 | 54.01 |
| 08/14/2026 21:43 | 1 | 54.10 |
| 08/14/2026 21:43 | 11 | 54.01 |
| 08/14/2026 21:43 | 5 | 54.02 |
| 08/14/2026 21:43 | 3 | 54.02 |
| 08/14/2026 21:43 | 14 | 54.02 |
| 08/14/2026 21:43 | 1 | 54.04 |
| 08/14/2026 21:43 | 1 | 54.12 |
| 08/14/2026 21:42 | 25 | 54.26 |
| 08/14/2026 21:42 | 25 | 54.26 |
| 08/14/2026 21:42 | 25 | 54.26 |
| 08/14/2026 21:42 | 25 | 54.26 |
| 08/14/2026 21:42 | 25 | 54.26 |
| 08/14/2026 21:42 | 25 | 54.26 |
| 08/14/2026 21:42 | 25 | 54.26 |
| 08/14/2026 21:42 | 25 | 54.26 |
| 08/14/2026 21:42 | 25 | 54.26 |
| 08/14/2026 21:42 | 6 | 54.27 |
| 08/14/2026 21:41 | 25 | 54.26 |
| 08/14/2026 21:41 | 25 | 54.26 |
| 08/14/2026 21:41 | 25 | 54.26 |
| 08/14/2026 21:34 | 25 | 54.465 |
| 08/14/2026 21:34 | 25 | 54.465 |
| 08/14/2026 21:34 | 25 | 54.47 |
| 08/14/2026 21:28 | 10 | 54.43 |
| 08/14/2026 21:25 | 8 | 54.46 |
| 08/14/2026 21:25 | 300 | 54.46 |
| 08/14/2026 21:25 | 59 | 54.33 |
| 08/14/2026 21:25 | 1 | 54.32 |
| 08/14/2026 21:25 | 18 | 54.05 |
| 08/14/2026 21:24 | 53 | 54.02 |
| 08/14/2026 21:24 | 7 | 54.03 |
| 08/14/2026 21:24 | 7 | 54.01 |
| 08/14/2026 21:20 | 100 | 54.09 |
| 08/14/2026 21:20 | 150 | 54.16 |
| 08/14/2026 21:14 | 100 | 54.10 |
| 08/14/2026 21:14 | 55 | 54.17 |
| 08/14/2026 21:14 | 39 | 54.17 |
| 08/14/2026 21:14 | 2 | 54.17 |
| 08/14/2026 21:14 | 100 | 54.17 |
| 08/14/2026 21:14 | 1 | 54.18 |
| 08/14/2026 21:14 | 1 | 54.18 |
| 08/14/2026 21:14 | 1 | 54.18 |
| 08/14/2026 21:14 | 8 | 54.18 |
| 08/14/2026 21:14 | 1 | 54.18 |
| 08/14/2026 21:14 | 8 | 54.18 |
| 08/14/2026 21:14 | 1 | 54.18 |
| 08/14/2026 21:14 | 7 | 54.18 |
| 08/14/2026 21:14 | 1 | 54.18 |
| 08/14/2026 21:14 | 7 | 54.18 |
| 08/14/2026 21:14 | 1 | 54.18 |
| 08/14/2026 21:14 | 6 | 54.18 |
| 08/14/2026 21:14 | 1 | 54.18 |
| 08/14/2026 21:14 | 6 | 54.18 |
| 08/14/2026 21:14 | 1 | 54.18 |
| 08/14/2026 21:14 | 6 | 54.18 |
| 08/14/2026 21:14 | 1 | 54.18 |
| 08/14/2026 21:14 | 5 | 54.18 |
| 08/14/2026 21:14 | 73 | 54.19 |
| 08/14/2026 21:14 | 8 | 54.19 |
| 08/14/2026 21:14 | 1 | 54.20 |
| 08/14/2026 21:14 | 3 | 54.22 |
| 08/14/2026 21:14 | 1 | 54.26 |
| 08/14/2026 21:14 | 200 | 54.31 |
| 08/14/2026 21:09 | 1 | 54.41 |
| 08/14/2026 21:09 | 3 | 54.43 |
| 08/14/2026 21:09 | 65 | 54.40 |
| 08/14/2026 21:06 | 25 | 54.485 |
| 08/14/2026 20:54 | 14 | 54.35 |
| 08/14/2026 20:54 | 12 | 54.35 |
| 08/14/2026 20:53 | 10 | 54.35 |
| 08/14/2026 20:46 | 10 | 54.46 |
| 08/14/2026 20:36 | 2 | 54.22 |
| 08/14/2026 20:36 | 100 | 54.22 |
| 08/14/2026 20:35 | 10 | 54.60 |
| 08/14/2026 20:33 | 5 | 54.62 |
| 08/14/2026 20:27 | 30 | 54.54 |
| 08/14/2026 20:27 | 9 | 54.68 |
| 08/14/2026 20:27 | 10 | 54.62 |
| 08/14/2026 20:27 | 10 | 54.62 |
| 08/14/2026 20:27 | 10 | 54.61 |
| 08/14/2026 20:26 | 5 | 54.64 |
| 08/14/2026 20:26 | 8 | 54.64 |
| 08/14/2026 20:26 | 8 | 54.62 |
| 08/14/2026 20:25 | 2 | 54.62 |
| 08/14/2026 20:24 | 25 | 54.47 |
| 08/14/2026 20:24 | 10 | 54.55 |
| 08/14/2026 20:24 | 25 | 54.53 |
| 08/14/2026 20:22 | 10 | 54.62 |
| 08/14/2026 20:19 | 10 | 54.55 |
| 08/14/2026 20:19 | 10 | 54.76 |
| 08/14/2026 20:19 | 10 | 54.62 |
| 08/14/2026 20:18 | 28 | 54.63 |
| 08/14/2026 20:18 | 10 | 54.61 |
| 08/14/2026 20:17 | 11 | 54.63 |
| 08/14/2026 20:17 | 8 | 54.63 |
| 08/14/2026 20:17 | 3 | 54.63 |
| 08/14/2026 20:17 | 8 | 54.63 |
| 08/14/2026 20:14 | 1 | 54.50 |
| 08/14/2026 20:14 | 2 | 54.50 |
| 08/14/2026 20:14 | 1 | 54.49 |
| 08/14/2026 20:14 | 26 | 54.22 |
| 08/14/2026 20:14 | 28 | 54.29 |
| 08/14/2026 20:14 | 15 | 54.29 |
| 08/14/2026 20:14 | 16 | 54.31 |
| 08/14/2026 20:14 | 16 | 54.33 |
| 08/14/2026 20:14 | 24 | 54.32 |
| 08/14/2026 20:07 | 92 | 54.36 |
| 08/14/2026 20:07 | 108 | 54.36 |
| 08/14/2026 20:07 | 100 | 54.36 |
| 08/14/2026 20:07 | 8 | 54.36 |
| 08/14/2026 20:07 | 27 | 54.36 |
| 08/14/2026 20:07 | 73 | 54.36 |
| 08/14/2026 20:07 | 100 | 54.36 |
| 08/14/2026 20:07 | 7 | 54.37 |
| 08/14/2026 20:07 | 7 | 54.37 |
| 08/14/2026 20:07 | 1 | 54.37 |
| 08/14/2026 20:07 | 7 | 54.37 |
| 08/14/2026 20:07 | 7 | 54.37 |
| 08/14/2026 20:07 | 6 | 54.37 |
| 08/14/2026 20:07 | 25 | 54.50 |
| 08/14/2026 20:07 | 25 | 54.50 |
| 08/14/2026 20:07 | 25 | 54.50 |
| 08/14/2026 20:07 | 25 | 54.50 |
| 08/14/2026 20:06 | 30 | 54.48 |
| 08/14/2026 20:05 | 80 | 54.56 |
| 08/14/2026 20:05 | 60 | 54.56 |
| 08/14/2026 20:04 | 10 | 54.58 |
| 08/14/2026 20:04 | 9 | 54.64 |
| 08/14/2026 20:04 | 9 | 54.60 |
| 08/14/2026 20:04 | 1 | 54.60 |
| 08/14/2026 20:04 | 38 | 54.57 |
| 08/14/2026 20:04 | 10 | 54.57 |
| 08/14/2026 20:04 | 2 | 54.48 |
| 08/14/2026 20:04 | 9 | 54.48 |
| 08/14/2026 20:04 | 149 | 54.48 |
| 08/14/2026 20:04 | 2 | 54.47 |
| 08/14/2026 20:04 | 18 | 54.46 |
| 08/14/2026 20:04 | 10 | 54.39 |
| 08/14/2026 20:04 | 10 | 54.39 |
| 08/14/2026 20:04 | 10 | 54.37 |
| 08/14/2026 20:04 | 10 | 54.37 |
| 08/14/2026 20:04 | 10 | 54.37 |
| 08/14/2026 20:04 | 10 | 54.36 |
| 08/14/2026 20:01 | 10 | 54.24 |
| 08/14/2026 20:00 | 90 | 54.43 |
| 08/14/2026 20:00 | 10 | 54.42 |
| 08/14/2026 19:59 | 1 | 54.43 |
| 08/14/2026 19:57 | 20 | 54.29 |
| 08/14/2026 19:57 | 25 | 54.29 |
| 08/14/2026 19:57 | 25 | 54.29 |
| 08/14/2026 19:57 | 1 | 54.47 |
| 08/14/2026 19:56 | 1 | 54.47 |
| 08/14/2026 19:55 | 1 | 54.49 |
| 08/14/2026 19:55 | 33 | 54.49 |
| 08/14/2026 19:55 | 40 | 54.49 |
| 08/14/2026 19:53 | 1 | 54.46 |
| 08/14/2026 19:53 | 99 | 54.45 |
| 08/14/2026 19:53 | 1 | 54.45 |
| 08/14/2026 19:52 | 30 | 54.45 |
| 08/14/2026 19:48 | 26 | 54.34 |
| 08/14/2026 19:47 | 1 | 54.36 |
| 08/14/2026 19:46 | 11 | 54.25 |
| 08/14/2026 19:46 | 3 | 54.24 |
| 08/14/2026 19:46 | 130 | 54.065 |
| 08/14/2026 19:46 | 70 | 54.03 |
| 08/14/2026 19:38 | 2 | 54.08 |
| 08/14/2026 19:38 | 15 | 53.79 |
| 08/14/2026 19:35 | 100 | 53.87 |
| 08/14/2026 19:35 | 10 | 53.87 |
| 08/14/2026 19:33 | 1 | 53.80 |
| 08/14/2026 19:27 | 2 | 53.76 |
| 08/14/2026 19:26 | 8 | 53.76 |
| 08/14/2026 19:26 | 8 | 53.76 |
| 08/14/2026 19:26 | 50 | 53.80 |
| 08/14/2026 19:25 | 1 | 53.78 |
| 08/14/2026 19:22 | 7 | 53.79 |
| 08/14/2026 19:22 | 71 | 53.78 |
| 08/14/2026 19:22 | 29 | 53.78 |
| 08/14/2026 19:19 | 6 | 53.77 |
| 08/14/2026 19:18 | 9 | 53.66 |
| 08/14/2026 19:17 | 2 | 53.81 |
| 08/14/2026 19:17 | 171 | 53.63 |
| 08/14/2026 19:17 | 29 | 53.63 |
| 08/14/2026 19:17 | 23 | 53.62 |
| 08/14/2026 19:17 | 39 | 53.62 |
| 08/14/2026 19:17 | 26 | 53.62 |
| 08/14/2026 19:14 | 25 | 53.305 |
| 08/14/2026 19:14 | 25 | 53.305 |
| 08/14/2026 19:14 | 25 | 53.305 |
| 08/14/2026 19:14 | 25 | 53.305 |
| 08/14/2026 19:07 | 1 | 53.31 |
| 08/14/2026 19:03 | 1 | 53.30 |
| 08/14/2026 19:00 | 50 | 53.28 |