Hoher Abstand zu verzögertem Kurs
|
Official
29.01.2026
-
16:45:00
|
Geld
29.01.2026 -
16:30:00
|
Geld Volumen |
Brief
29.01.2026 -
16:30:00
|
Brief Volumen |
|---|---|---|---|---|
|
16.09
-0.415
(
-2.51% )
|
16.01
|
6'434 |
16.38
|
1'000 |
Historische Daten
| Datum Ortszeit der Börse | Volumen | Preis |
|---|---|---|
| 01/29/2026 16:25 | 894 | 16.09 |
| 01/29/2026 16:25 | 1544 | 16.09 |
| 01/29/2026 16:25 | 1879 | 16.09 |
| 01/29/2026 16:25 | 8634 | 16.09 |
| 01/29/2026 16:25 | 17111 | 16.09 |
| 01/29/2026 16:25 | 2945 | 16.09 |
| 01/29/2026 16:25 | 29944 | 16.09 |
| 01/29/2026 16:25 | 4288 | 16.09 |
| 01/29/2026 16:25 | 16468 | 16.09 |
| 01/29/2026 16:25 | 2230 | 16.09 |
| 01/29/2026 16:25 | 723 | 16.09 |
| 01/29/2026 16:25 | 44972 | 16.09 |
| 01/29/2026 16:25 | 7094 | 16.09 |
| 01/29/2026 16:25 | 2147 | 16.09 |
| 01/29/2026 16:25 | 7246 | 16.09 |
| 01/29/2026 16:25 | 15501 | 16.09 |
| 01/29/2026 16:25 | 14617 | 16.09 |
| 01/29/2026 16:25 | 15482 | 16.09 |
| 01/29/2026 16:25 | 25441 | 16.09 |
| 01/29/2026 16:25 | 18590 | 16.09 |
| 01/29/2026 16:25 | 1750 | 16.09 |
| 01/29/2026 16:25 | 6509 | 16.09 |
| 01/29/2026 16:25 | 2558 | 16.09 |
| 01/29/2026 16:25 | 14383 | 16.09 |
| 01/29/2026 16:25 | 3883 | 16.09 |
| 01/29/2026 16:25 | 8852 | 16.09 |
| 01/29/2026 16:25 | 2865 | 16.09 |
| 01/29/2026 16:25 | 2549 | 16.09 |
| 01/29/2026 16:25 | 2985 | 16.09 |
| 01/29/2026 16:25 | 8575 | 16.09 |
| 01/29/2026 16:25 | 15245 | 16.09 |
| 01/29/2026 16:25 | 43205 | 16.09 |
| 01/29/2026 16:25 | 12774 | 16.09 |
| 01/29/2026 16:25 | 24616 | 16.09 |
| 01/29/2026 16:25 | 370 | 16.09 |
| 01/29/2026 16:25 | 15709 | 16.09 |
| 01/29/2026 16:25 | 67396 | 16.09 |
| 01/29/2026 16:25 | 1032 | 16.09 |
| 01/29/2026 16:25 | 3691 | 16.09 |
| 01/29/2026 16:25 | 25786 | 16.09 |
| 01/29/2026 16:25 | 18622 | 16.09 |
| 01/29/2026 16:25 | 1871 | 16.09 |
| 01/29/2026 16:25 | 20603 | 16.09 |
| 01/29/2026 16:25 | 14943 | 16.09 |
| 01/29/2026 16:25 | 42212 | 16.09 |
| 01/29/2026 16:25 | 6957 | 16.09 |
| 01/29/2026 16:25 | 681 | 16.09 |
| 01/29/2026 16:25 | 18274 | 16.09 |
| 01/29/2026 16:25 | 20228 | 16.09 |
| 01/29/2026 16:25 | 21530 | 16.09 |
| 01/29/2026 16:25 | 7382 | 16.09 |
| 01/29/2026 16:25 | 6585 | 16.09 |
| 01/29/2026 16:25 | 33998 | 16.09 |
| 01/29/2026 16:25 | 35472 | 16.09 |
| 01/29/2026 16:25 | 4412 | 16.09 |
| 01/29/2026 16:25 | 14523 | 16.09 |
| 01/29/2026 16:25 | 52535 | 16.09 |
| 01/29/2026 16:25 | 75361 | 16.09 |
| 01/29/2026 16:25 | 2500 | 16.09 |
| 01/29/2026 16:25 | 2659 | 16.09 |
| 01/29/2026 16:25 | 2616 | 16.09 |
| 01/29/2026 16:25 | 14497 | 16.09 |
| 01/29/2026 16:25 | 4934 | 16.09 |
| 01/29/2026 16:25 | 4747 | 16.09 |
| 01/29/2026 16:25 | 972 | 16.09 |
| 01/29/2026 16:25 | 1410 | 16.09 |
| 01/29/2026 16:25 | 2084 | 16.09 |
| 01/29/2026 16:25 | 12574 | 16.09 |
| 01/29/2026 16:25 | 25230 | 16.09 |
| 01/29/2026 16:25 | 16 | 16.09 |
| 01/29/2026 16:25 | 3576 | 16.09 |
| 01/29/2026 16:25 | 776 | 16.09 |
| 01/29/2026 16:25 | 197 | 16.09 |
| 01/29/2026 16:25 | 3762 | 16.09 |
| 01/29/2026 16:25 | 7 | 16.09 |
| 01/29/2026 16:25 | 3489 | 16.09 |
| 01/29/2026 16:25 | 5 | 16.09 |
| 01/29/2026 16:25 | 1762 | 16.09 |
| 01/29/2026 16:25 | 1702 | 16.09 |
| 01/29/2026 16:25 | 17 | 16.09 |
| 01/29/2026 16:25 | 9327 | 16.09 |
| 01/29/2026 16:25 | 12425 | 16.09 |
| 01/29/2026 16:25 | 2367 | 16.09 |
| 01/29/2026 16:25 | 4999 | 16.09 |
| 01/29/2026 16:25 | 1165 | 16.09 |
| 01/29/2026 16:25 | 42 | 16.09 |
| 01/29/2026 16:25 | 68 | 16.09 |
| 01/29/2026 16:25 | 187 | 16.09 |
| 01/29/2026 16:25 | 368 | 16.09 |
| 01/29/2026 16:25 | 1663 | 16.09 |
| 01/29/2026 16:25 | 4870 | 16.09 |
| 01/29/2026 16:25 | 14391 | 16.09 |
| 01/29/2026 16:25 | 134 | 16.09 |
| 01/29/2026 16:25 | 63731 | 16.09 |
| 01/29/2026 16:25 | 12099 | 16.09 |
| 01/29/2026 16:25 | 204170 | 16.09 |
| 01/29/2026 16:25 | 165830 | 16.09 |
| 01/29/2026 16:25 | 89360 | 16.09 |
| 01/29/2026 16:25 | 24810 | 16.09 |
| 01/29/2026 16:25 | 8599 | 16.09 |
| 01/29/2026 16:25 | 4551 | 16.09 |
| 01/29/2026 16:25 | 32684 | 16.09 |
| 01/29/2026 16:25 | 9850 | 16.09 |
| 01/29/2026 16:25 | 3095 | 16.09 |
| 01/29/2026 16:25 | 4305 | 16.09 |
| 01/29/2026 16:25 | 11008 | 16.09 |
| 01/29/2026 16:25 | 60185 | 16.09 |
| 01/29/2026 16:25 | 7815 | 16.09 |
| 01/29/2026 16:25 | 5504 | 16.09 |
| 01/29/2026 16:25 | 80 | 16.09 |
| 01/29/2026 16:25 | 5661 | 16.09 |
| 01/29/2026 16:25 | 1239 | 16.09 |
| 01/29/2026 16:25 | 531 | 16.09 |
| 01/29/2026 16:25 | 79469 | 16.09 |
| 01/29/2026 16:25 | 1033 | 16.09 |
| 01/29/2026 16:25 | 1201 | 16.09 |
| 01/29/2026 16:25 | 4469 | 16.09 |
| 01/29/2026 16:25 | 3338 | 16.09 |
| 01/29/2026 16:25 | 2243 | 16.09 |
| 01/29/2026 16:25 | 98 | 16.09 |
| 01/29/2026 16:25 | 2611 | 16.09 |
| 01/29/2026 16:25 | 12701 | 16.09 |
| 01/29/2026 16:25 | 1 | 16.09 |
| 01/29/2026 16:25 | 75 | 16.09 |
| 01/29/2026 16:25 | 18 | 16.09 |
| 01/29/2026 16:25 | 6452 | 16.09 |
| 01/29/2026 16:25 | 34442 | 16.09 |
| 01/29/2026 16:25 | 5522 | 16.09 |
| 01/29/2026 16:25 | 590 | 16.09 |
| 01/29/2026 16:25 | 294 | 16.09 |
| 01/29/2026 16:25 | 16964 | 16.09 |
| 01/29/2026 16:25 | 25328 | 16.09 |
| 01/29/2026 16:25 | 4545 | 16.09 |
| 01/29/2026 16:25 | 63 | 16.09 |
| 01/29/2026 16:25 | 1781 | 16.09 |
| 01/29/2026 16:25 | 1238 | 16.09 |
| 01/29/2026 16:25 | 601 | 16.09 |
| 01/29/2026 16:25 | 16251 | 16.09 |
| 01/29/2026 16:19 | 1500 | 16.055 |
| 01/29/2026 16:19 | 1200 | 16.055 |
| 01/29/2026 16:19 | 3114 | 16.055 |
| 01/29/2026 16:19 | 100 | 16.06 |
| 01/29/2026 16:19 | 3925 | 16.07 |
| 01/29/2026 16:19 | 700 | 16.085 |
| 01/29/2026 16:19 | 500 | 16.08 |
| 01/29/2026 16:19 | 3195 | 16.09 |
| 01/29/2026 16:19 | 1670 | 16.085 |
| 01/29/2026 16:19 | 1 | 16.085 |
| 01/29/2026 16:18 | 1162 | 16.095 |
| 01/29/2026 16:18 | 7459 | 16.095 |
| 01/29/2026 16:18 | 4722 | 16.09 |
| 01/29/2026 16:18 | 14 | 16.09 |
| 01/29/2026 16:18 | 10000 | 16.09 |
| 01/29/2026 16:18 | 10000 | 16.085 |
| 01/29/2026 16:18 | 2348 | 16.075 |
| 01/29/2026 16:18 | 1800 | 16.07 |
| 01/29/2026 16:18 | 19 | 16.07 |
| 01/29/2026 16:18 | 1180 | 16.07 |
| 01/29/2026 16:18 | 558 | 16.07 |
| 01/29/2026 16:18 | 5437 | 16.08 |
| 01/29/2026 16:18 | 7000 | 16.08 |
| 01/29/2026 16:17 | 3218 | 16.08 |
| 01/29/2026 16:17 | 4000 | 16.08 |
| 01/29/2026 16:17 | 589 | 16.08 |
| 01/29/2026 16:17 | 3071 | 16.08 |
| 01/29/2026 16:17 | 1026 | 16.065 |
| 01/29/2026 16:17 | 193 | 16.065 |
| 01/29/2026 16:17 | 1100 | 16.065 |
| 01/29/2026 16:17 | 1184 | 16.065 |
| 01/29/2026 16:17 | 997 | 16.065 |
| 01/29/2026 16:16 | 1100 | 16.065 |
| 01/29/2026 16:16 | 611 | 16.065 |
| 01/29/2026 16:16 | 1000 | 16.075 |
| 01/29/2026 16:16 | 462 | 16.08 |
| 01/29/2026 16:16 | 786 | 16.08 |
| 01/29/2026 16:16 | 3596 | 16.08 |
| 01/29/2026 16:16 | 2251 | 16.08 |
| 01/29/2026 16:16 | 340 | 16.08 |
| 01/29/2026 16:15 | 25605 | 16.065 |
| 01/29/2026 16:15 | 5855 | 16.065 |
| 01/29/2026 16:15 | 1200 | 16.065 |
| 01/29/2026 16:15 | 1200 | 16.065 |
| 01/29/2026 16:15 | 11140 | 16.065 |
| 01/29/2026 16:15 | 229 | 16.08 |
| 01/29/2026 16:15 | 5 | 16.08 |
| 01/29/2026 16:15 | 5051 | 16.08 |
| 01/29/2026 16:15 | 2305 | 16.08 |
| 01/29/2026 16:15 | 500 | 16.075 |
| 01/29/2026 16:15 | 273 | 16.075 |
| 01/29/2026 16:15 | 3354 | 16.075 |
| 01/29/2026 16:15 | 1600 | 16.065 |
| 01/29/2026 16:15 | 515 | 16.065 |
| 01/29/2026 16:14 | 300 | 16.07 |
| 01/29/2026 16:14 | 5130 | 16.075 |
| 01/29/2026 16:14 | 1290 | 16.075 |
| 01/29/2026 16:14 | 15208 | 16.065 |
| 01/29/2026 16:14 | 1600 | 16.065 |
| 01/29/2026 16:14 | 1192 | 16.065 |
| 01/29/2026 16:14 | 7000 | 16.065 |
| 01/29/2026 16:14 | 825 | 16.07 |
| 01/29/2026 16:13 | 450 | 16.085 |
| 01/29/2026 16:13 | 265 | 16.08 |
| 01/29/2026 16:13 | 2854 | 16.08 |
| 01/29/2026 16:13 | 1500 | 16.08 |
| 01/29/2026 16:13 | 344 | 16.08 |
| 01/29/2026 16:13 | 613 | 16.08 |
| 01/29/2026 16:13 | 21495 | 16.07 |
| 01/29/2026 16:13 | 1721 | 16.07 |
| 01/29/2026 16:13 | 593 | 16.07 |
| 01/29/2026 16:13 | 1191 | 16.07 |
| 01/29/2026 16:11 | 226 | 16.08 |
| 01/29/2026 16:11 | 1563 | 16.08 |
| 01/29/2026 16:11 | 4561 | 16.08 |
| 01/29/2026 16:11 | 4547 | 16.08 |
| 01/29/2026 16:10 | 907 | 16.075 |
| 01/29/2026 16:10 | 3909 | 16.075 |
| 01/29/2026 16:10 | 2448 | 16.07 |
| 01/29/2026 16:10 | 290 | 16.07 |
| 01/29/2026 16:10 | 870 | 16.07 |
| 01/29/2026 16:10 | 597 | 16.07 |
| 01/29/2026 16:10 | 7000 | 16.07 |
| 01/29/2026 16:10 | 494 | 16.075 |
| 01/29/2026 16:10 | 3283 | 16.075 |
| 01/29/2026 16:10 | 6000 | 16.08 |
| 01/29/2026 16:10 | 852 | 16.08 |
| 01/29/2026 16:10 | 335 | 16.08 |
| 01/29/2026 16:10 | 592 | 16.08 |
| 01/29/2026 16:09 | 10000 | 16.08 |
| 01/29/2026 16:08 | 4695 | 16.09 |
| 01/29/2026 16:08 | 544 | 16.09 |
| 01/29/2026 16:08 | 132 | 16.09 |
| 01/29/2026 16:08 | 1324 | 16.09 |
| 01/29/2026 16:08 | 5270 | 16.09 |
| 01/29/2026 16:08 | 2111 | 16.09 |
| 01/29/2026 16:07 | 1351 | 16.095 |
| 01/29/2026 16:06 | 1532 | 16.095 |
| 01/29/2026 16:06 | 4273 | 16.095 |
| 01/29/2026 16:06 | 670 | 16.09 |
| 01/29/2026 16:06 | 600 | 16.085 |
| 01/29/2026 16:06 | 557 | 16.085 |
| 01/29/2026 16:06 | 3554 | 16.08 |
| 01/29/2026 16:06 | 719 | 16.08 |
| 01/29/2026 16:05 | 2649 | 16.07 |
| 01/29/2026 16:05 | 1185 | 16.07 |
| 01/29/2026 16:05 | 1825 | 16.07 |
| 01/29/2026 16:05 | 35000 | 16.05 |
| 01/29/2026 16:05 | 165000 | 16.05 |
| 01/29/2026 16:04 | 219 | 16.055 |
| 01/29/2026 16:04 | 3707 | 16.055 |
| 01/29/2026 16:02 | 6200 | 16.045 |
| 01/29/2026 16:01 | 100 | 16.05 |
| 01/29/2026 16:01 | 880 | 16.055 |
| 01/29/2026 16:01 | 120 | 16.055 |
| 01/29/2026 16:01 | 130 | 16.055 |
| 01/29/2026 16:01 | 37 | 16.05 |
| 01/29/2026 16:01 | 1089 | 16.05 |
| 01/29/2026 16:01 | 3757 | 16.045 |
| 01/29/2026 16:01 | 2494 | 16.04 |
| 01/29/2026 16:01 | 820 | 16.04 |
| 01/29/2026 16:01 | 146 | 16.04 |
| 01/29/2026 16:01 | 465 | 16.04 |
| 01/29/2026 16:00 | 1581 | 16.04 |
| 01/29/2026 15:59 | 1741 | 16.04 |
| 01/29/2026 15:59 | 446 | 16.04 |
| 01/29/2026 15:59 | 3994 | 16.04 |
| 01/29/2026 15:59 | 309 | 16.04 |
| 01/29/2026 15:59 | 25 | 16.035 |
| 01/29/2026 15:58 | 6000 | 16.035 |
| 01/29/2026 15:58 | 10000 | 16.035 |
| 01/29/2026 15:58 | 1628 | 16.035 |
| 01/29/2026 15:58 | 6000 | 16.035 |
| 01/29/2026 15:58 | 2107 | 16.035 |
| 01/29/2026 15:58 | 7000 | 16.035 |
| 01/29/2026 15:58 | 893 | 16.035 |
| 01/29/2026 15:57 | 260 | 16.035 |
| 01/29/2026 15:57 | 2000 | 16.045 |
| 01/29/2026 15:55 | 3500 | 16.035 |
| 01/29/2026 15:55 | 3363 | 16.04 |
| 01/29/2026 15:55 | 3325 | 16.04 |
| 01/29/2026 15:54 | 3000 | 16.035 |
| 01/29/2026 15:54 | 364 | 16.035 |
| 01/29/2026 15:54 | 894 | 16.035 |
| 01/29/2026 15:54 | 2787 | 16.035 |
| 01/29/2026 15:54 | 1000 | 16.035 |
| 01/29/2026 15:51 | 104 | 16.035 |
| 01/29/2026 15:50 | 1294 | 16.025 |
| 01/29/2026 15:50 | 625 | 16.025 |
| 01/29/2026 15:49 | 574 | 16.025 |
| 01/29/2026 15:47 | 317 | 16.03 |
| 01/29/2026 15:47 | 3241 | 16.03 |
| 01/29/2026 15:47 | 3709 | 16.03 |
| 01/29/2026 15:47 | 1850 | 16.03 |
| 01/29/2026 15:47 | 3766 | 16.025 |
| 01/29/2026 15:47 | 977 | 16.025 |
| 01/29/2026 15:47 | 1293 | 16.025 |
| 01/29/2026 15:47 | 1496 | 16.025 |
| 01/29/2026 15:47 | 297 | 16.025 |
| 01/29/2026 15:47 | 22 | 16.02 |
| 01/29/2026 15:47 | 342 | 16.015 |
| 01/29/2026 15:47 | 270 | 16.015 |
| 01/29/2026 15:47 | 771 | 16.015 |
| 01/29/2026 15:47 | 3122 | 16.015 |
| 01/29/2026 15:47 | 1874 | 16.015 |
| 01/29/2026 15:47 | 1000 | 16.015 |
| 01/29/2026 15:47 | 1483 | 16.015 |
| 01/29/2026 15:47 | 11486 | 16.02 |
| 01/29/2026 15:47 | 1800 | 16.02 |
| 01/29/2026 15:47 | 13114 | 16.02 |
| 01/29/2026 15:47 | 1800 | 16.02 |
| 01/29/2026 15:47 | 3000 | 16.02 |
| 01/29/2026 15:47 | 2000 | 16.02 |
| 01/29/2026 15:47 | 8114 | 16.02 |
| 01/29/2026 15:47 | 1800 | 16.02 |
| 01/29/2026 15:46 | 1000 | 16.025 |
| 01/29/2026 15:46 | 10000 | 16.025 |
| 01/29/2026 15:46 | 1929 | 16.03 |
| 01/29/2026 15:46 | 130 | 16.03 |
| 01/29/2026 15:46 | 1000 | 16.03 |
| 01/29/2026 15:46 | 1170 | 16.03 |
| 01/29/2026 15:45 | 3830 | 16.03 |
| 01/29/2026 15:45 | 2374 | 16.04 |
| 01/29/2026 15:45 | 5576 | 16.04 |
| 01/29/2026 15:45 | 1040 | 16.04 |
| 01/29/2026 15:45 | 13146 | 16.045 |
| 01/29/2026 15:45 | 2960 | 16.04 |