Hoher Abstand zu verzögertem Kurs
|
Official
01.05.2026
-
17:35:02
|
Geld
01.05.2026 -
18:30:00
|
Geld Volumen |
Brief
01.05.2026 -
18:30:00
|
Brief Volumen |
|---|---|---|---|---|
|
34.2900
+0.51
(
+1.51% )
|
33.0000
|
9'000 |
35.5000
|
450 |
Historische Daten
| Datum Ortszeit der Börse | Volumen | Preis |
|---|---|---|
| 05/01/2026 17:29 | 107 | 34.2600 |
| 05/01/2026 17:29 | 72 | 34.2500 |
| 05/01/2026 17:29 | 13 | 34.2600 |
| 05/01/2026 17:29 | 120 | 34.2700 |
| 05/01/2026 17:29 | 54 | 34.2600 |
| 05/01/2026 17:29 | 66 | 34.2600 |
| 05/01/2026 17:29 | 0 | 34.2600 |
| 05/01/2026 17:28 | 190 | 34.2500 |
| 05/01/2026 17:28 | 190 | 34.2500 |
| 05/01/2026 17:28 | 120 | 34.2500 |
| 05/01/2026 17:28 | 275 | 34.2600 |
| 05/01/2026 17:28 | 261 | 34.2600 |
| 05/01/2026 17:28 | 42 | 34.2700 |
| 05/01/2026 17:28 | 120 | 34.2700 |
| 05/01/2026 17:28 | 99 | 34.2700 |
| 05/01/2026 17:28 | 34 | 34.2700 |
| 05/01/2026 17:28 | 57 | 34.2700 |
| 05/01/2026 17:28 | 32 | 34.2700 |
| 05/01/2026 17:28 | 190 | 34.2700 |
| 05/01/2026 17:28 | 190 | 34.2600 |
| 05/01/2026 17:28 | 86 | 34.2600 |
| 05/01/2026 17:28 | 98 | 34.2500 |
| 05/01/2026 17:28 | 232 | 34.2500 |
| 05/01/2026 17:28 | 86 | 34.2500 |
| 05/01/2026 17:27 | 3 | 34.2500 |
| 05/01/2026 17:27 | 200 | 34.2400 |
| 05/01/2026 17:26 | 0 | 34.2500 |
| 05/01/2026 17:26 | 20 | 34.2400 |
| 05/01/2026 17:26 | 147 | 34.2400 |
| 05/01/2026 17:26 | 19 | 34.2400 |
| 05/01/2026 17:26 | 118 | 34.2400 |
| 05/01/2026 17:26 | 2 | 34.2400 |
| 05/01/2026 17:26 | 65 | 34.2500 |
| 05/01/2026 17:26 | 196 | 34.2400 |
| 05/01/2026 17:26 | 247 | 34.2400 |
| 05/01/2026 17:26 | 88 | 34.2400 |
| 05/01/2026 17:26 | 120 | 34.2400 |
| 05/01/2026 17:25 | 98 | 34.2500 |
| 05/01/2026 17:25 | 24 | 34.2500 |
| 05/01/2026 17:25 | 106 | 34.2500 |
| 05/01/2026 17:25 | 122 | 34.2500 |
| 05/01/2026 17:25 | 122 | 34.2500 |
| 05/01/2026 17:25 | 74 | 34.2500 |
| 05/01/2026 17:25 | 7 | 34.2500 |
| 05/01/2026 17:25 | 25 | 34.2500 |
| 05/01/2026 17:25 | 120 | 34.2500 |
| 05/01/2026 17:24 | 1 | 34.2500 |
| 05/01/2026 17:24 | 0 | 34.2700 |
| 05/01/2026 17:24 | 0 | 34.2500 |
| 05/01/2026 17:24 | 1 | 34.2700 |
| 05/01/2026 17:24 | 31 | 34.2600 |
| 05/01/2026 17:24 | 79 | 34.2600 |
| 05/01/2026 17:24 | 414 | 34.2600 |
| 05/01/2026 17:24 | 13 | 34.2600 |
| 05/01/2026 17:24 | 73 | 34.2600 |
| 05/01/2026 17:24 | 341 | 34.2600 |
| 05/01/2026 17:24 | 120 | 34.2600 |
| 05/01/2026 17:23 | 2461 | 34.2500 |
| 05/01/2026 17:23 | 130 | 34.2600 |
| 05/01/2026 17:23 | 66 | 34.2600 |
| 05/01/2026 17:23 | 167 | 34.2600 |
| 05/01/2026 17:23 | 120 | 34.2500 |
| 05/01/2026 17:23 | 37 | 34.2500 |
| 05/01/2026 17:23 | 113 | 34.2500 |
| 05/01/2026 17:23 | 172 | 34.2500 |
| 05/01/2026 17:23 | 1 | 34.2500 |
| 05/01/2026 17:23 | 116 | 34.2500 |
| 05/01/2026 17:23 | 66 | 34.2500 |
| 05/01/2026 17:23 | 42 | 34.2400 |
| 05/01/2026 17:23 | 78 | 34.2400 |
| 05/01/2026 17:23 | 59 | 34.2500 |
| 05/01/2026 17:23 | 120 | 34.2500 |
| 05/01/2026 17:22 | 14 | 34.2400 |
| 05/01/2026 17:22 | 0 | 34.2600 |
| 05/01/2026 17:22 | 12 | 34.2500 |
| 05/01/2026 17:22 | 14 | 34.2600 |
| 05/01/2026 17:22 | 120 | 34.2600 |
| 05/01/2026 17:22 | 178 | 34.2600 |
| 05/01/2026 17:22 | 35 | 34.2700 |
| 05/01/2026 17:22 | 120 | 34.2700 |
| 05/01/2026 17:22 | 67 | 34.2700 |
| 05/01/2026 17:22 | 74 | 34.2600 |
| 05/01/2026 17:22 | 0 | 34.2600 |
| 05/01/2026 17:21 | 326 | 34.2576 |
| 05/01/2026 17:21 | 106 | 34.2500 |
| 05/01/2026 17:21 | 14 | 34.2500 |
| 05/01/2026 17:21 | 48 | 34.2500 |
| 05/01/2026 17:21 | 13 | 34.2400 |
| 05/01/2026 17:21 | 185 | 34.2400 |
| 05/01/2026 17:21 | 120 | 34.2500 |
| 05/01/2026 17:21 | 100 | 34.2600 |
| 05/01/2026 17:21 | 66 | 34.2600 |
| 05/01/2026 17:21 | 0 | 34.2600 |
| 05/01/2026 17:20 | 95 | 34.2500 |
| 05/01/2026 17:20 | 17 | 34.2400 |
| 05/01/2026 17:20 | 75 | 34.2400 |
| 05/01/2026 17:20 | 102 | 34.2600 |
| 05/01/2026 17:20 | 150 | 34.2600 |
| 05/01/2026 17:20 | 61 | 34.2800 |
| 05/01/2026 17:20 | 120 | 34.2800 |
| 05/01/2026 17:20 | 5 | 34.2800 |
| 05/01/2026 17:20 | 106 | 34.2700 |
| 05/01/2026 17:20 | 95 | 34.2700 |
| 05/01/2026 17:20 | 5 | 34.2700 |
| 05/01/2026 17:20 | 97 | 34.2800 |
| 05/01/2026 17:20 | 120 | 34.2800 |
| 05/01/2026 17:20 | 30 | 34.2800 |
| 05/01/2026 17:20 | 0 | 34.2700 |
| 05/01/2026 17:20 | 12 | 34.2700 |
| 05/01/2026 17:20 | 13 | 34.2700 |
| 05/01/2026 17:20 | 76 | 34.2800 |
| 05/01/2026 17:19 | 8 | 34.2800 |
| 05/01/2026 17:19 | 106 | 34.2700 |
| 05/01/2026 17:19 | 169 | 34.2700 |
| 05/01/2026 17:19 | 20 | 34.2700 |
| 05/01/2026 17:19 | 106 | 34.2800 |
| 05/01/2026 17:19 | 9 | 34.2800 |
| 05/01/2026 17:19 | 120 | 34.2600 |
| 05/01/2026 17:18 | 37 | 34.2600 |
| 05/01/2026 17:18 | 170 | 34.2600 |
| 05/01/2026 17:18 | 120 | 34.2600 |
| 05/01/2026 17:18 | 1 | 34.2600 |
| 05/01/2026 17:17 | 2 | 34.25883 |
| 05/01/2026 17:17 | 59 | 34.24974 |
| 05/01/2026 17:16 | 79 | 34.2500 |
| 05/01/2026 17:16 | 27 | 34.2500 |
| 05/01/2026 17:16 | 158 | 34.2600 |
| 05/01/2026 17:16 | 79 | 34.2600 |
| 05/01/2026 17:16 | 217 | 34.2600 |
| 05/01/2026 17:16 | 66 | 34.2600 |
| 05/01/2026 17:16 | 103 | 34.2700 |
| 05/01/2026 17:16 | 120 | 34.2800 |
| 05/01/2026 17:16 | 120 | 34.2800 |
| 05/01/2026 17:16 | 39 | 34.2800 |
| 05/01/2026 17:15 | 187 | 34.2700 |
| 05/01/2026 17:15 | 20 | 34.2700 |
| 05/01/2026 17:15 | 66 | 34.2800 |
| 05/01/2026 17:15 | 93 | 34.2700 |
| 05/01/2026 17:15 | 20 | 34.2700 |
| 05/01/2026 17:14 | 66 | 34.2600 |
| 05/01/2026 17:14 | 165 | 34.2600 |
| 05/01/2026 17:14 | 177 | 34.25882 |
| 05/01/2026 17:14 | 356 | 34.2500 |
| 05/01/2026 17:14 | 4 | 34.2600 |
| 05/01/2026 17:14 | 58 | 34.2600 |
| 05/01/2026 17:14 | 120 | 34.2600 |
| 05/01/2026 17:14 | 115 | 34.2600 |
| 05/01/2026 17:13 | 527 | 34.2500 |
| 05/01/2026 17:13 | 97 | 34.2500 |
| 05/01/2026 17:13 | 160 | 34.2500 |
| 05/01/2026 17:13 | 34 | 34.2400 |
| 05/01/2026 17:13 | 151 | 34.2400 |
| 05/01/2026 17:13 | 3 | 34.2300 |
| 05/01/2026 17:13 | 160 | 34.2300 |
| 05/01/2026 17:13 | 102 | 34.2200 |
| 05/01/2026 17:13 | 66 | 34.2200 |
| 05/01/2026 17:13 | 66 | 34.2200 |
| 05/01/2026 17:13 | 93 | 34.2000 |
| 05/01/2026 17:13 | 160 | 34.2000 |
| 05/01/2026 17:13 | 67 | 34.2000 |
| 05/01/2026 17:13 | 97 | 34.2000 |
| 05/01/2026 17:13 | 66 | 34.2000 |
| 05/01/2026 17:13 | 80 | 34.1900 |
| 05/01/2026 17:13 | 107 | 34.1900 |
| 05/01/2026 17:13 | 59 | 34.1900 |
| 05/01/2026 17:13 | 360 | 34.1800 |
| 05/01/2026 17:13 | 71 | 34.1800 |
| 05/01/2026 17:13 | 33 | 34.1800 |
| 05/01/2026 17:13 | 74 | 34.1800 |
| 05/01/2026 17:13 | 5 | 34.1700 |
| 05/01/2026 17:13 | 5 | 34.1600 |
| 05/01/2026 17:13 | 208 | 34.1700 |
| 05/01/2026 17:12 | 16 | 34.1700 |
| 05/01/2026 17:12 | 168 | 34.1600 |
| 05/01/2026 17:12 | 66 | 34.1600 |
| 05/01/2026 17:12 | 27 | 34.1700 |
| 05/01/2026 17:12 | 176 | 34.1700 |
| 05/01/2026 17:12 | 66 | 34.1700 |
| 05/01/2026 17:12 | 62 | 34.1800 |
| 05/01/2026 17:12 | 66 | 34.1800 |
| 05/01/2026 17:12 | 80 | 34.1800 |
| 05/01/2026 17:12 | 160 | 34.1800 |
| 05/01/2026 17:12 | 16 | 34.1900 |
| 05/01/2026 17:12 | 102 | 34.1900 |
| 05/01/2026 17:12 | 74 | 34.1900 |
| 05/01/2026 17:12 | 87 | 34.1900 |
| 05/01/2026 17:12 | 92 | 34.1900 |
| 05/01/2026 17:12 | 166 | 34.2000 |
| 05/01/2026 17:10 | 160 | 34.1800 |
| 05/01/2026 17:10 | 120 | 34.1800 |
| 05/01/2026 17:10 | 15 | 34.1900 |
| 05/01/2026 17:10 | 96 | 34.1900 |
| 05/01/2026 17:10 | 12 | 34.1900 |
| 05/01/2026 17:10 | 66 | 34.1900 |
| 05/01/2026 17:10 | 31 | 34.1900 |
| 05/01/2026 17:10 | 99 | 34.1900 |
| 05/01/2026 17:10 | 28 | 34.1900 |
| 05/01/2026 17:10 | 166 | 34.2000 |
| 05/01/2026 17:10 | 75 | 34.2000 |
| 05/01/2026 17:10 | 49 | 34.1900 |
| 05/01/2026 17:10 | 29 | 34.1900 |
| 05/01/2026 17:10 | 37 | 34.1900 |
| 05/01/2026 17:09 | 67 | 34.1900 |
| 05/01/2026 17:09 | 9 | 34.1900 |
| 05/01/2026 17:09 | 43 | 34.1900 |
| 05/01/2026 17:09 | 67 | 34.1900 |
| 05/01/2026 17:09 | 15 | 34.1900 |
| 05/01/2026 17:09 | 107 | 34.1900 |
| 05/01/2026 17:09 | 212 | 34.1900 |
| 05/01/2026 17:09 | 19 | 34.1900 |
| 05/01/2026 17:09 | 81 | 34.1900 |
| 05/01/2026 17:08 | 5 | 34.2000 |
| 05/01/2026 17:08 | 67 | 34.1900 |
| 05/01/2026 17:08 | 103 | 34.1900 |
| 05/01/2026 17:08 | 100 | 34.1900 |
| 05/01/2026 17:08 | 40 | 34.2100 |
| 05/01/2026 17:08 | 102 | 34.2100 |
| 05/01/2026 17:08 | 66 | 34.2100 |
| 05/01/2026 17:08 | 66 | 34.2000 |
| 05/01/2026 17:08 | 160 | 34.2000 |
| 05/01/2026 17:08 | 58 | 34.18975 |
| 05/01/2026 17:06 | 21 | 34.1900 |
| 05/01/2026 17:06 | 65 | 34.2000 |
| 05/01/2026 17:06 | 74 | 34.2000 |
| 05/01/2026 17:06 | 160 | 34.2000 |
| 05/01/2026 17:06 | 115 | 34.2000 |
| 05/01/2026 17:04 | 2 | 34.1800 |
| 05/01/2026 17:04 | 260 | 34.1800 |
| 05/01/2026 17:04 | 12 | 34.1800 |
| 05/01/2026 17:04 | 27 | 34.1800 |
| 05/01/2026 17:04 | 65 | 34.1800 |
| 05/01/2026 17:03 | 14 | 34.1900 |
| 05/01/2026 17:03 | 66 | 34.1900 |
| 05/01/2026 17:03 | 50 | 34.1900 |
| 05/01/2026 17:03 | 10 | 34.1900 |
| 05/01/2026 17:03 | 17 | 34.1900 |
| 05/01/2026 17:03 | 31 | 34.1800 |
| 05/01/2026 17:03 | 66 | 34.1800 |
| 05/01/2026 17:03 | 43 | 34.1800 |
| 05/01/2026 17:03 | 7 | 34.1600 |
| 05/01/2026 17:02 | 67 | 34.1700 |
| 05/01/2026 17:02 | 107 | 34.1600 |
| 05/01/2026 17:02 | 0 | 34.1500 |
| 05/01/2026 17:02 | 105 | 34.1500 |
| 05/01/2026 17:01 | 164 | 34.1500 |
| 05/01/2026 17:01 | 157 | 34.1400 |
| 05/01/2026 17:01 | 83 | 34.1400 |
| 05/01/2026 17:01 | 15 | 34.1500 |
| 05/01/2026 17:01 | 66 | 34.1500 |
| 05/01/2026 17:01 | 162 | 34.1500 |
| 05/01/2026 17:01 | 44 | 34.1500 |
| 05/01/2026 17:01 | 39 | 34.1500 |
| 05/01/2026 17:01 | 164 | 34.1500 |
| 05/01/2026 17:01 | 20 | 34.1500 |
| 05/01/2026 17:01 | 130 | 34.1500 |
| 05/01/2026 17:00 | 39 | 34.1600 |
| 05/01/2026 17:00 | 67 | 34.1600 |
| 05/01/2026 17:00 | 94 | 34.1600 |
| 05/01/2026 17:00 | 66 | 34.1600 |
| 05/01/2026 17:00 | 32 | 34.1600 |
| 05/01/2026 16:59 | 0 | 34.1400 |
| 05/01/2026 16:59 | 12 | 34.1500 |
| 05/01/2026 16:59 | 112 | 34.1500 |
| 05/01/2026 16:59 | 156 | 34.1500 |
| 05/01/2026 16:59 | 31 | 34.1500 |
| 05/01/2026 16:58 | 6 | 34.15895 |
| 05/01/2026 16:57 | 27 | 34.1500 |
| 05/01/2026 16:57 | 82 | 34.1500 |
| 05/01/2026 16:57 | 104 | 34.1500 |
| 05/01/2026 16:56 | 0 | 34.1600 |
| 05/01/2026 16:56 | 112 | 34.1500 |
| 05/01/2026 16:56 | 2 | 34.1500 |
| 05/01/2026 16:56 | 68 | 34.1500 |
| 05/01/2026 16:55 | 128 | 34.1500 |
| 05/01/2026 16:55 | 115 | 34.1500 |
| 05/01/2026 16:55 | 66 | 34.1500 |
| 05/01/2026 16:54 | 193 | 34.1500 |
| 05/01/2026 16:53 | 197 | 34.1500 |
| 05/01/2026 16:52 | 175 | 34.1500 |
| 05/01/2026 16:51 | 176 | 34.1500 |
| 05/01/2026 16:51 | 1 | 34.1600 |
| 05/01/2026 16:51 | 0 | 34.1600 |
| 05/01/2026 16:51 | 0 | 34.1600 |
| 05/01/2026 16:50 | 19 | 34.1500 |
| 05/01/2026 16:50 | 179 | 34.1500 |
| 05/01/2026 16:50 | 187 | 34.1600 |
| 05/01/2026 16:50 | 113 | 34.1600 |
| 05/01/2026 16:50 | 66 | 34.1600 |
| 05/01/2026 16:49 | 0 | 34.1600 |
| 05/01/2026 16:49 | 0 | 34.1400 |
| 05/01/2026 16:49 | 0 | 34.1600 |
| 05/01/2026 16:49 | 12 | 34.15009 |
| 05/01/2026 16:48 | 17 | 34.1500 |
| 05/01/2026 16:48 | 43 | 34.1600 |
| 05/01/2026 16:48 | 128 | 34.1600 |
| 05/01/2026 16:48 | 171 | 34.1500 |
| 05/01/2026 16:47 | 0 | 34.1600 |
| 05/01/2026 16:46 | 295 | 34.1500 |
| 05/01/2026 16:46 | 13 | 34.1500 |
| 05/01/2026 16:46 | 74 | 34.1400 |
| 05/01/2026 16:46 | 472 | 34.1400 |
| 05/01/2026 16:45 | 62 | 34.12973 |
| 05/01/2026 16:44 | 222 | 34.12916 |
| 05/01/2026 16:44 | 177 | 34.1300 |
| 05/01/2026 16:44 | 128 | 34.1500 |
| 05/01/2026 16:44 | 140 | 34.1400 |
| 05/01/2026 16:44 | 66 | 34.1400 |
| 05/01/2026 16:44 | 107 | 34.1400 |
| 05/01/2026 16:44 | 67 | 34.1400 |
| 05/01/2026 16:44 | 23 | 34.1500 |
| 05/01/2026 16:44 | 113 | 34.1500 |
| 05/01/2026 16:44 | 182 | 34.1500 |
| 05/01/2026 16:44 | 346 | 34.1500 |
| 05/01/2026 16:44 | 182 | 34.1600 |
| 05/01/2026 16:44 | 26 | 34.1700 |
| 05/01/2026 16:44 | 128 | 34.1700 |
| 05/01/2026 16:44 | 66 | 34.1700 |
| 05/01/2026 16:43 | 0 | 34.1700 |
| 05/01/2026 16:43 | 0 | 34.1700 |
| 05/01/2026 16:42 | 0 | 34.1700 |
| 05/01/2026 16:42 | 0 | 34.1700 |
| 05/01/2026 16:42 | 0 | 34.1700 |
| 05/01/2026 16:42 | 0 | 34.1500 |
| 05/01/2026 16:40 | 2 | 34.1600 |
| 05/01/2026 16:40 | 278 | 34.1600 |
| 05/01/2026 16:40 | 40 | 34.1600 |
| 05/01/2026 16:40 | 128 | 34.1600 |
| 05/01/2026 16:40 | 245 | 34.1500 |
| 05/01/2026 16:40 | 18 | 34.1600 |
| 05/01/2026 16:40 | 166 | 34.1600 |
| 05/01/2026 16:40 | 66 | 34.1600 |
| 05/01/2026 16:40 | 67 | 34.1600 |
| 05/01/2026 16:40 | 43 | 34.1600 |
| 05/01/2026 16:40 | 184 | 34.1600 |
| 05/01/2026 16:40 | 65 | 34.1600 |
| 05/01/2026 16:39 | 10 | 34.1600 |
| 05/01/2026 16:38 | 53 | 34.1700 |
| 05/01/2026 16:38 | 54 | 34.1700 |
| 05/01/2026 16:38 | 24 | 34.1700 |
| 05/01/2026 16:38 | 33 | 34.1700 |
| 05/01/2026 16:38 | 3 | 34.1700 |
| 05/01/2026 16:38 | 115 | 34.1700 |
| 05/01/2026 16:38 | 54 | 34.1800 |
| 05/01/2026 16:38 | 97 | 34.1800 |
| 05/01/2026 16:38 | 0 | 34.1800 |
| 05/01/2026 16:37 | 67 | 34.1700 |
| 05/01/2026 16:37 | 44 | 34.1700 |
| 05/01/2026 16:36 | 100 | 34.1600 |
| 05/01/2026 16:36 | 20 | 34.1500 |
| 05/01/2026 16:36 | 86 | 34.1500 |
| 05/01/2026 16:36 | 197 | 34.1500 |
| 05/01/2026 16:36 | 179 | 34.1500 |
| 05/01/2026 16:36 | 5 | 34.1500 |
| 05/01/2026 16:35 | 186 | 34.1500 |