Hoher Abstand zu verzögertem Kurs
|
Official
28.11.2025
-
16:45:00
|
Geld
28.11.2025 -
16:30:00
|
Geld Volumen |
Brief
28.11.2025 -
16:30:00
|
Brief Volumen |
|---|---|---|---|---|
|
17.30
+0.26
(
+1.53% )
|
17.10
|
15'000 |
17.395
|
7'500 |
Historische Daten
| Datum Ortszeit der Börse | Volumen | Preis |
|---|---|---|
| 11/28/2025 16:26 | 10000 | 17.30 |
| 11/28/2025 16:25 | 1663 | 17.30 |
| 11/28/2025 16:25 | 5575 | 17.30 |
| 11/28/2025 16:25 | 4000 | 17.30 |
| 11/28/2025 16:25 | 4312 | 17.30 |
| 11/28/2025 16:25 | 1 | 17.30 |
| 11/28/2025 16:25 | 5000 | 17.30 |
| 11/28/2025 16:25 | 141 | 17.30 |
| 11/28/2025 16:25 | 578 | 17.30 |
| 11/28/2025 16:25 | 1500 | 17.30 |
| 11/28/2025 16:25 | 1000 | 17.30 |
| 11/28/2025 16:25 | 3144 | 17.30 |
| 11/28/2025 16:25 | 1597 | 17.30 |
| 11/28/2025 16:25 | 2650 | 17.30 |
| 11/28/2025 16:25 | 2233 | 17.30 |
| 11/28/2025 16:25 | 551 | 17.30 |
| 11/28/2025 16:25 | 700 | 17.30 |
| 11/28/2025 16:25 | 500 | 17.30 |
| 11/28/2025 16:25 | 3118 | 17.30 |
| 11/28/2025 16:25 | 2632 | 17.30 |
| 11/28/2025 16:25 | 18106 | 17.30 |
| 11/28/2025 16:25 | 4601 | 17.30 |
| 11/28/2025 16:25 | 922 | 17.30 |
| 11/28/2025 16:25 | 7078 | 17.30 |
| 11/28/2025 16:25 | 6236 | 17.30 |
| 11/28/2025 16:25 | 8671 | 17.30 |
| 11/28/2025 16:25 | 7655 | 17.30 |
| 11/28/2025 16:25 | 7702 | 17.30 |
| 11/28/2025 16:25 | 4318 | 17.30 |
| 11/28/2025 16:25 | 2629 | 17.30 |
| 11/28/2025 16:25 | 489 | 17.30 |
| 11/28/2025 16:25 | 3490 | 17.30 |
| 11/28/2025 16:25 | 3577 | 17.30 |
| 11/28/2025 16:25 | 2646 | 17.30 |
| 11/28/2025 16:25 | 8210 | 17.30 |
| 11/28/2025 16:25 | 12639 | 17.30 |
| 11/28/2025 16:25 | 12927 | 17.30 |
| 11/28/2025 16:25 | 1 | 17.30 |
| 11/28/2025 16:25 | 9999 | 17.30 |
| 11/28/2025 16:25 | 36 | 17.30 |
| 11/28/2025 16:25 | 10374 | 17.30 |
| 11/28/2025 16:25 | 2642 | 17.30 |
| 11/28/2025 16:25 | 11487 | 17.30 |
| 11/28/2025 16:25 | 56977 | 17.30 |
| 11/28/2025 16:25 | 31180 | 17.30 |
| 11/28/2025 16:25 | 101 | 17.30 |
| 11/28/2025 16:25 | 4918 | 17.30 |
| 11/28/2025 16:25 | 21131 | 17.30 |
| 11/28/2025 16:25 | 56576 | 17.30 |
| 11/28/2025 16:25 | 7960 | 17.30 |
| 11/28/2025 16:25 | 2689 | 17.30 |
| 11/28/2025 16:25 | 2044 | 17.30 |
| 11/28/2025 16:25 | 2880 | 17.30 |
| 11/28/2025 16:25 | 23046 | 17.30 |
| 11/28/2025 16:25 | 21799 | 17.30 |
| 11/28/2025 16:25 | 1349 | 17.30 |
| 11/28/2025 16:25 | 61 | 17.30 |
| 11/28/2025 16:25 | 41527 | 17.30 |
| 11/28/2025 16:25 | 17337 | 17.30 |
| 11/28/2025 16:25 | 11233 | 17.30 |
| 11/28/2025 16:25 | 15974 | 17.30 |
| 11/28/2025 16:25 | 25435 | 17.30 |
| 11/28/2025 16:25 | 5127 | 17.30 |
| 11/28/2025 16:25 | 799 | 17.30 |
| 11/28/2025 16:25 | 6241 | 17.30 |
| 11/28/2025 16:25 | 8340 | 17.30 |
| 11/28/2025 16:25 | 13247 | 17.30 |
| 11/28/2025 16:25 | 4589 | 17.30 |
| 11/28/2025 16:25 | 4589 | 17.30 |
| 11/28/2025 16:25 | 3571 | 17.30 |
| 11/28/2025 16:25 | 3571 | 17.30 |
| 11/28/2025 16:25 | 3496 | 17.30 |
| 11/28/2025 16:25 | 3496 | 17.30 |
| 11/28/2025 16:25 | 2995 | 17.30 |
| 11/28/2025 16:25 | 4037 | 17.30 |
| 11/28/2025 16:25 | 4037 | 17.30 |
| 11/28/2025 16:25 | 5970 | 17.30 |
| 11/28/2025 16:25 | 5970 | 17.30 |
| 11/28/2025 16:25 | 2824 | 17.30 |
| 11/28/2025 16:25 | 2824 | 17.30 |
| 11/28/2025 16:25 | 3695 | 17.30 |
| 11/28/2025 16:25 | 6800 | 17.30 |
| 11/28/2025 16:25 | 8122 | 17.30 |
| 11/28/2025 16:25 | 11127 | 17.30 |
| 11/28/2025 16:25 | 3795 | 17.30 |
| 11/28/2025 16:25 | 9977 | 17.30 |
| 11/28/2025 16:25 | 14698 | 17.30 |
| 11/28/2025 16:25 | 50 | 17.30 |
| 11/28/2025 16:25 | 633 | 17.30 |
| 11/28/2025 16:25 | 193 | 17.30 |
| 11/28/2025 16:25 | 1317 | 17.30 |
| 11/28/2025 16:25 | 3086 | 17.30 |
| 11/28/2025 16:25 | 264 | 17.30 |
| 11/28/2025 16:25 | 39384 | 17.30 |
| 11/28/2025 16:25 | 7425 | 17.30 |
| 11/28/2025 16:25 | 326 | 17.30 |
| 11/28/2025 16:25 | 2298 | 17.30 |
| 11/28/2025 16:25 | 5794 | 17.30 |
| 11/28/2025 16:25 | 8092 | 17.30 |
| 11/28/2025 16:25 | 2158 | 17.30 |
| 11/28/2025 16:25 | 2158 | 17.30 |
| 11/28/2025 16:25 | 3408 | 17.30 |
| 11/28/2025 16:25 | 8711 | 17.30 |
| 11/28/2025 16:25 | 8711 | 17.30 |
| 11/28/2025 16:25 | 16 | 17.30 |
| 11/28/2025 16:25 | 373 | 17.30 |
| 11/28/2025 16:25 | 641 | 17.30 |
| 11/28/2025 16:25 | 2415 | 17.30 |
| 11/28/2025 16:25 | 4299 | 17.30 |
| 11/28/2025 16:25 | 7105 | 17.30 |
| 11/28/2025 16:25 | 7105 | 17.30 |
| 11/28/2025 16:25 | 212 | 17.30 |
| 11/28/2025 16:25 | 2788 | 17.30 |
| 11/28/2025 16:25 | 1617 | 17.30 |
| 11/28/2025 16:25 | 3663 | 17.30 |
| 11/28/2025 16:25 | 4026 | 17.30 |
| 11/28/2025 16:25 | 10078 | 17.30 |
| 11/28/2025 16:25 | 462 | 17.30 |
| 11/28/2025 16:25 | 7601 | 17.30 |
| 11/28/2025 16:25 | 13453 | 17.30 |
| 11/28/2025 16:25 | 5271 | 17.30 |
| 11/28/2025 16:25 | 5514 | 17.30 |
| 11/28/2025 16:25 | 1442 | 17.30 |
| 11/28/2025 16:25 | 2869 | 17.30 |
| 11/28/2025 16:25 | 10 | 17.30 |
| 11/28/2025 16:25 | 13372 | 17.30 |
| 11/28/2025 16:25 | 2734 | 17.30 |
| 11/28/2025 16:25 | 10298 | 17.30 |
| 11/28/2025 16:25 | 35102 | 17.30 |
| 11/28/2025 16:25 | 5000 | 17.30 |
| 11/28/2025 16:25 | 1402 | 17.30 |
| 11/28/2025 16:25 | 687 | 17.30 |
| 11/28/2025 16:25 | 10000 | 17.30 |
| 11/28/2025 16:25 | 1770 | 17.30 |
| 11/28/2025 16:25 | 1163 | 17.30 |
| 11/28/2025 16:25 | 100 | 17.30 |
| 11/28/2025 16:25 | 30300 | 17.30 |
| 11/28/2025 16:25 | 6503 | 17.30 |
| 11/28/2025 16:25 | 10291 | 17.30 |
| 11/28/2025 16:25 | 4889 | 17.30 |
| 11/28/2025 16:25 | 285 | 17.30 |
| 11/28/2025 16:25 | 5114 | 17.30 |
| 11/28/2025 16:25 | 5688 | 17.30 |
| 11/28/2025 16:25 | 5259 | 17.30 |
| 11/28/2025 16:25 | 13727 | 17.30 |
| 11/28/2025 16:25 | 4732 | 17.30 |
| 11/28/2025 16:25 | 5064 | 17.30 |
| 11/28/2025 16:25 | 5658 | 17.30 |
| 11/28/2025 16:25 | 5680 | 17.30 |
| 11/28/2025 16:25 | 5530 | 17.30 |
| 11/28/2025 16:25 | 4691 | 17.30 |
| 11/28/2025 16:25 | 7869 | 17.30 |
| 11/28/2025 16:25 | 100 | 17.30 |
| 11/28/2025 16:25 | 176 | 17.30 |
| 11/28/2025 16:25 | 7424 | 17.30 |
| 11/28/2025 16:25 | 7785 | 17.30 |
| 11/28/2025 16:25 | 7561 | 17.30 |
| 11/28/2025 16:25 | 8154 | 17.30 |
| 11/28/2025 16:25 | 1562 | 17.30 |
| 11/28/2025 16:25 | 6436 | 17.30 |
| 11/28/2025 16:25 | 1060 | 17.30 |
| 11/28/2025 16:25 | 11670 | 17.30 |
| 11/28/2025 16:25 | 15227 | 17.30 |
| 11/28/2025 16:25 | 11623 | 17.30 |
| 11/28/2025 16:25 | 369 | 17.30 |
| 11/28/2025 16:25 | 3200 | 17.30 |
| 11/28/2025 16:25 | 2969 | 17.30 |
| 11/28/2025 16:25 | 6869 | 17.30 |
| 11/28/2025 16:25 | 3138 | 17.30 |
| 11/28/2025 16:25 | 6028 | 17.30 |
| 11/28/2025 16:25 | 5847 | 17.30 |
| 11/28/2025 16:25 | 3455 | 17.30 |
| 11/28/2025 16:25 | 662 | 17.30 |
| 11/28/2025 16:25 | 2670 | 17.30 |
| 11/28/2025 16:25 | 7698 | 17.30 |
| 11/28/2025 16:25 | 243 | 17.30 |
| 11/28/2025 16:25 | 11 | 17.30 |
| 11/28/2025 16:25 | 6229 | 17.30 |
| 11/28/2025 16:25 | 101 | 17.30 |
| 11/28/2025 16:25 | 82 | 17.30 |
| 11/28/2025 16:25 | 2206 | 17.30 |
| 11/28/2025 16:25 | 13809 | 17.30 |
| 11/28/2025 16:25 | 1140 | 17.30 |
| 11/28/2025 16:25 | 288 | 17.30 |
| 11/28/2025 16:25 | 2953 | 17.30 |
| 11/28/2025 16:25 | 970 | 17.30 |
| 11/28/2025 16:25 | 4024 | 17.30 |
| 11/28/2025 16:25 | 9843 | 17.30 |
| 11/28/2025 16:19 | 786 | 17.235 |
| 11/28/2025 16:19 | 650 | 17.235 |
| 11/28/2025 16:19 | 688 | 17.245 |
| 11/28/2025 16:18 | 141 | 17.25 |
| 11/28/2025 16:18 | 8 | 17.25 |
| 11/28/2025 16:18 | 2000 | 17.25 |
| 11/28/2025 16:17 | 3037 | 17.25 |
| 11/28/2025 16:17 | 1000 | 17.245 |
| 11/28/2025 16:17 | 89 | 17.245 |
| 11/28/2025 16:17 | 325 | 17.265 |
| 11/28/2025 16:17 | 500 | 17.26 |
| 11/28/2025 16:17 | 1146 | 17.255 |
| 11/28/2025 16:17 | 112 | 17.245 |
| 11/28/2025 16:17 | 21003 | 17.245 |
| 11/28/2025 16:17 | 10217 | 17.245 |
| 11/28/2025 16:17 | 40 | 17.245 |
| 11/28/2025 16:17 | 272 | 17.245 |
| 11/28/2025 16:17 | 101 | 17.245 |
| 11/28/2025 16:16 | 1200 | 17.25 |
| 11/28/2025 16:16 | 474 | 17.25 |
| 11/28/2025 16:16 | 2094 | 17.25 |
| 11/28/2025 16:16 | 956 | 17.25 |
| 11/28/2025 16:15 | 248 | 17.26 |
| 11/28/2025 16:15 | 742 | 17.255 |
| 11/28/2025 16:15 | 774 | 17.255 |
| 11/28/2025 16:15 | 134 | 17.255 |
| 11/28/2025 16:15 | 786 | 17.255 |
| 11/28/2025 16:15 | 980 | 17.25 |
| 11/28/2025 16:13 | 115 | 17.255 |
| 11/28/2025 16:12 | 681 | 17.24 |
| 11/28/2025 16:10 | 1318 | 17.235 |
| 11/28/2025 16:10 | 512 | 17.235 |
| 11/28/2025 16:10 | 1383 | 17.235 |
| 11/28/2025 16:10 | 34 | 17.24 |
| 11/28/2025 16:10 | 1037 | 17.245 |
| 11/28/2025 16:10 | 5600 | 17.25 |
| 11/28/2025 16:10 | 1652 | 17.25 |
| 11/28/2025 16:10 | 713 | 17.25 |
| 11/28/2025 16:10 | 893 | 17.25 |
| 11/28/2025 16:09 | 285 | 17.265 |
| 11/28/2025 16:09 | 330 | 17.265 |
| 11/28/2025 16:09 | 1738 | 17.26 |
| 11/28/2025 16:08 | 1479 | 17.26 |
| 11/28/2025 16:08 | 105 | 17.26 |
| 11/28/2025 16:06 | 985 | 17.25 |
| 11/28/2025 16:06 | 111 | 17.25 |
| 11/28/2025 16:06 | 275 | 17.25 |
| 11/28/2025 16:05 | 800 | 17.26 |
| 11/28/2025 16:05 | 652 | 17.255 |
| 11/28/2025 16:05 | 1 | 17.26 |
| 11/28/2025 16:05 | 413 | 17.26 |
| 11/28/2025 16:05 | 123 | 17.26 |
| 11/28/2025 16:05 | 1840 | 17.26 |
| 11/28/2025 16:05 | 3000 | 17.255 |
| 11/28/2025 16:05 | 1451 | 17.25 |
| 11/28/2025 16:05 | 520 | 17.25 |
| 11/28/2025 16:05 | 260 | 17.25 |
| 11/28/2025 16:05 | 1602 | 17.26 |
| 11/28/2025 16:05 | 238 | 17.26 |
| 11/28/2025 16:05 | 315 | 17.26 |
| 11/28/2025 16:05 | 383 | 17.26 |
| 11/28/2025 16:05 | 1200 | 17.26 |
| 11/28/2025 16:05 | 8000 | 17.26 |
| 11/28/2025 16:04 | 1 | 17.255 |
| 11/28/2025 16:04 | 3950 | 17.245 |
| 11/28/2025 16:04 | 3000 | 17.25 |
| 11/28/2025 16:04 | 100 | 17.245 |
| 11/28/2025 16:03 | 953 | 17.22 |
| 11/28/2025 16:03 | 1294 | 17.225 |
| 11/28/2025 16:03 | 427 | 17.23 |
| 11/28/2025 16:03 | 1322 | 17.23 |
| 11/28/2025 16:03 | 407 | 17.235 |
| 11/28/2025 16:03 | 147 | 17.235 |
| 11/28/2025 16:03 | 1000 | 17.235 |
| 11/28/2025 16:03 | 15 | 17.24 |
| 11/28/2025 16:03 | 1435 | 17.24 |
| 11/28/2025 16:01 | 592 | 17.25 |
| 11/28/2025 16:01 | 523 | 17.25 |
| 11/28/2025 16:01 | 6 | 17.25 |
| 11/28/2025 16:01 | 576 | 17.25 |
| 11/28/2025 16:01 | 1680 | 17.25 |
| 11/28/2025 16:01 | 2291 | 17.25 |
| 11/28/2025 16:01 | 1062 | 17.25 |
| 11/28/2025 16:01 | 2970 | 17.25 |
| 11/28/2025 16:01 | 2116 | 17.25 |
| 11/28/2025 16:01 | 30 | 17.25 |
| 11/28/2025 15:58 | 600 | 17.26 |
| 11/28/2025 15:57 | 500 | 17.25 |
| 11/28/2025 15:56 | 1103 | 17.255 |
| 11/28/2025 15:56 | 186 | 17.26 |
| 11/28/2025 15:56 | 81 | 17.265 |
| 11/28/2025 15:56 | 26 | 17.265 |
| 11/28/2025 15:56 | 113 | 17.265 |
| 11/28/2025 15:56 | 150 | 17.265 |
| 11/28/2025 15:56 | 3000 | 17.26 |
| 11/28/2025 15:56 | 2000 | 17.26 |
| 11/28/2025 15:56 | 3048 | 17.26 |
| 11/28/2025 15:56 | 1480 | 17.255 |
| 11/28/2025 15:56 | 1243 | 17.255 |
| 11/28/2025 15:56 | 307 | 17.25 |
| 11/28/2025 15:56 | 377 | 17.25 |
| 11/28/2025 15:56 | 623 | 17.25 |
| 11/28/2025 15:54 | 289 | 17.25 |
| 11/28/2025 15:53 | 1146 | 17.25 |
| 11/28/2025 15:53 | 204 | 17.25 |
| 11/28/2025 15:53 | 637 | 17.25 |
| 11/28/2025 15:53 | 1763 | 17.25 |
| 11/28/2025 15:52 | 3035 | 17.23 |
| 11/28/2025 15:52 | 1044 | 17.23 |
| 11/28/2025 15:52 | 329 | 17.23 |
| 11/28/2025 15:52 | 659 | 17.23 |
| 11/28/2025 15:52 | 580 | 17.23 |
| 11/28/2025 15:52 | 1364 | 17.24 |
| 11/28/2025 15:52 | 1210 | 17.24 |
| 11/28/2025 15:52 | 31626 | 17.24 |
| 11/28/2025 15:52 | 1114 | 17.245 |
| 11/28/2025 15:51 | 351 | 17.24 |
| 11/28/2025 15:51 | 99 | 17.24 |
| 11/28/2025 15:51 | 291 | 17.235 |
| 11/28/2025 15:51 | 795 | 17.235 |
| 11/28/2025 15:51 | 400 | 17.235 |
| 11/28/2025 15:51 | 147 | 17.235 |
| 11/28/2025 15:51 | 478 | 17.235 |
| 11/28/2025 15:50 | 1 | 17.24 |
| 11/28/2025 15:48 | 585 | 17.24 |
| 11/28/2025 15:48 | 3502 | 17.235 |
| 11/28/2025 15:48 | 1006 | 17.235 |
| 11/28/2025 15:48 | 3419 | 17.24 |
| 11/28/2025 15:48 | 1632 | 17.24 |
| 11/28/2025 15:48 | 1001 | 17.24 |
| 11/28/2025 15:48 | 1350 | 17.245 |
| 11/28/2025 15:48 | 3270 | 17.245 |
| 11/28/2025 15:48 | 2691 | 17.245 |
| 11/28/2025 15:47 | 462 | 17.25 |
| 11/28/2025 15:47 | 1475 | 17.25 |
| 11/28/2025 15:47 | 1575 | 17.25 |
| 11/28/2025 15:46 | 5000 | 17.255 |
| 11/28/2025 15:46 | 200 | 17.255 |
| 11/28/2025 15:46 | 600 | 17.25 |
| 11/28/2025 15:46 | 400 | 17.25 |
| 11/28/2025 15:46 | 280 | 17.25 |
| 11/28/2025 15:46 | 3000 | 17.25 |
| 11/28/2025 15:46 | 3050 | 17.25 |
| 11/28/2025 15:46 | 2000 | 17.25 |
| 11/28/2025 15:46 | 200 | 17.25 |
| 11/28/2025 15:46 | 3050 | 17.25 |
| 11/28/2025 15:45 | 150 | 17.235 |
| 11/28/2025 15:45 | 1000 | 17.245 |
| 11/28/2025 15:45 | 1368 | 17.235 |