Hoher Abstand zu verzögertem Kurs
|
Letzter Kurs
25.07.2025
-
17:35:25
|
Geld
25.07.2025 -
17:30:00
|
Geld Volumen |
Brief
25.07.2025 -
17:30:00
|
Brief Volumen |
|---|---|---|---|---|
|
30.05
-0.11
(
-0.36% )
|
30.10
|
1'234 |
30.12
|
619 |
Historische Daten
| Datum Ortszeit der Börse | Volumen | Preis |
|---|---|---|
| 07/25/2025 17:29 | 2164 | 30.11 |
| 07/25/2025 17:29 | 249 | 30.10 |
| 07/25/2025 17:29 | 333 | 30.11 |
| 07/25/2025 17:29 | 13 | 30.11 |
| 07/25/2025 17:29 | 1071 | 30.12 |
| 07/25/2025 17:29 | 575 | 30.12 |
| 07/25/2025 17:29 | 626 | 30.12 |
| 07/25/2025 17:29 | 1000 | 30.12 |
| 07/25/2025 17:29 | 439 | 30.12 |
| 07/25/2025 17:28 | 315 | 30.11 |
| 07/25/2025 17:28 | 165 | 30.11 |
| 07/25/2025 17:28 | 11 | 30.11 |
| 07/25/2025 17:28 | 133 | 30.11 |
| 07/25/2025 17:28 | 639 | 30.11 |
| 07/25/2025 17:28 | 155 | 30.11 |
| 07/25/2025 17:28 | 512 | 30.11 |
| 07/25/2025 17:28 | 445 | 30.11 |
| 07/25/2025 17:28 | 242 | 30.11 |
| 07/25/2025 17:28 | 154 | 30.11 |
| 07/25/2025 17:28 | 2 | 30.11 |
| 07/25/2025 17:28 | 163 | 30.11 |
| 07/25/2025 17:28 | 2328 | 30.10 |
| 07/25/2025 17:28 | 3919 | 30.11 |
| 07/25/2025 17:28 | 1071 | 30.10 |
| 07/25/2025 17:28 | 1455 | 30.10 |
| 07/25/2025 17:26 | 1083 | 30.09 |
| 07/25/2025 17:26 | 332 | 30.09 |
| 07/25/2025 17:26 | 169 | 30.09 |
| 07/25/2025 17:26 | 450 | 30.09 |
| 07/25/2025 17:26 | 963 | 30.09 |
| 07/25/2025 17:26 | 1083 | 30.09 |
| 07/25/2025 17:26 | 1071 | 30.10 |
| 07/25/2025 17:26 | 794 | 30.09 |
| 07/25/2025 17:26 | 206 | 30.09 |
| 07/25/2025 17:25 | 2909 | 30.09 |
| 07/25/2025 17:25 | 109 | 30.08 |
| 07/25/2025 17:25 | 140 | 30.08 |
| 07/25/2025 17:25 | 139 | 30.08 |
| 07/25/2025 17:25 | 1071 | 30.08 |
| 07/25/2025 17:25 | 2586 | 30.08 |
| 07/25/2025 17:25 | 357 | 30.07 |
| 07/25/2025 17:25 | 592 | 30.07 |
| 07/25/2025 17:25 | 479 | 30.07 |
| 07/25/2025 17:25 | 1071 | 30.07 |
| 07/25/2025 17:25 | 1071 | 30.06 |
| 07/25/2025 17:25 | 1870 | 30.06 |
| 07/25/2025 17:24 | 1707 | 30.05 |
| 07/25/2025 17:24 | 1237 | 30.04 |
| 07/25/2025 17:23 | 201 | 30.03 |
| 07/25/2025 17:23 | 1455 | 30.03 |
| 07/25/2025 17:23 | 667 | 30.04 |
| 07/25/2025 17:23 | 3268 | 30.03 |
| 07/25/2025 17:23 | 976 | 30.04 |
| 07/25/2025 17:23 | 160 | 30.04 |
| 07/25/2025 17:23 | 953 | 30.04 |
| 07/25/2025 17:23 | 100 | 30.05 |
| 07/25/2025 17:23 | 238 | 30.06 |
| 07/25/2025 17:23 | 361 | 30.06 |
| 07/25/2025 17:23 | 341 | 30.06 |
| 07/25/2025 17:23 | 40 | 30.07 |
| 07/25/2025 17:23 | 322 | 30.05 |
| 07/25/2025 17:23 | 3605 | 30.06 |
| 07/25/2025 17:23 | 332 | 30.07 |
| 07/25/2025 17:23 | 249 | 30.08 |
| 07/25/2025 17:23 | 2004 | 30.10 |
| 07/25/2025 17:23 | 2898 | 30.09 |
| 07/25/2025 17:23 | 180 | 30.08 |
| 07/25/2025 17:23 | 2197 | 30.10 |
| 07/25/2025 17:23 | 4591 | 30.09 |
| 07/25/2025 17:23 | 4159 | 30.08 |
| 07/25/2025 17:23 | 3541 | 30.07 |
| 07/25/2025 17:23 | 2926 | 30.06 |
| 07/25/2025 17:23 | 1637 | 30.05 |
| 07/25/2025 17:22 | 343 | 30.05 |
| 07/25/2025 17:22 | 1 | 30.05 |
| 07/25/2025 17:22 | 50 | 30.06 |
| 07/25/2025 17:22 | 127 | 30.06 |
| 07/25/2025 17:22 | 332 | 30.06 |
| 07/25/2025 17:21 | 2019 | 30.06 |
| 07/25/2025 17:21 | 265 | 30.06 |
| 07/25/2025 17:21 | 5902 | 30.07 |
| 07/25/2025 17:21 | 90 | 30.06 |
| 07/25/2025 17:21 | 1810 | 30.06 |
| 07/25/2025 17:21 | 384 | 30.06 |
| 07/25/2025 17:21 | 314 | 30.06 |
| 07/25/2025 17:21 | 1154 | 30.06 |
| 07/25/2025 17:21 | 1720 | 30.04 |
| 07/25/2025 17:21 | 1882 | 30.05 |
| 07/25/2025 17:21 | 577 | 30.04 |
| 07/25/2025 17:21 | 226 | 30.04 |
| 07/25/2025 17:21 | 19 | 30.05 |
| 07/25/2025 17:21 | 638 | 30.05 |
| 07/25/2025 17:21 | 7 | 30.05 |
| 07/25/2025 17:21 | 1349 | 30.05 |
| 07/25/2025 17:20 | 100 | 30.06 |
| 07/25/2025 17:20 | 73 | 30.06 |
| 07/25/2025 17:20 | 1076 | 30.05 |
| 07/25/2025 17:19 | 30 | 30.05 |
| 07/25/2025 17:19 | 278 | 30.06 |
| 07/25/2025 17:19 | 48 | 30.06 |
| 07/25/2025 17:19 | 128 | 30.06 |
| 07/25/2025 17:18 | 249 | 30.06 |
| 07/25/2025 17:17 | 2758 | 30.07 |
| 07/25/2025 17:17 | 129 | 30.08 |
| 07/25/2025 17:16 | 649 | 30.07 |
| 07/25/2025 17:16 | 2684 | 30.06 |
| 07/25/2025 17:16 | 3932 | 30.07 |
| 07/25/2025 17:15 | 3294 | 30.05 |
| 07/25/2025 17:15 | 270 | 30.05 |
| 07/25/2025 17:15 | 7 | 30.03 |
| 07/25/2025 17:15 | 268 | 30.03 |
| 07/25/2025 17:14 | 803 | 30.03 |
| 07/25/2025 17:14 | 928 | 30.04 |
| 07/25/2025 17:13 | 1071 | 30.04 |
| 07/25/2025 17:13 | 2402 | 30.04 |
| 07/25/2025 17:13 | 1039 | 30.03 |
| 07/25/2025 17:12 | 563 | 30.03 |
| 07/25/2025 17:12 | 834 | 30.03 |
| 07/25/2025 17:12 | 416 | 30.03 |
| 07/25/2025 17:12 | 2813 | 30.04 |
| 07/25/2025 17:12 | 1792 | 30.05 |
| 07/25/2025 17:12 | 2029 | 30.04 |
| 07/25/2025 17:12 | 706 | 30.04 |
| 07/25/2025 17:12 | 1103 | 30.04 |
| 07/25/2025 17:12 | 1056 | 30.04 |
| 07/25/2025 17:11 | 1551 | 30.04 |
| 07/25/2025 17:11 | 327 | 30.03 |
| 07/25/2025 17:11 | 3161 | 30.04 |
| 07/25/2025 17:11 | 100 | 30.04 |
| 07/25/2025 17:09 | 1154 | 30.03 |
| 07/25/2025 17:09 | 280 | 30.03 |
| 07/25/2025 17:09 | 198 | 30.02 |
| 07/25/2025 17:09 | 1220 | 30.03 |
| 07/25/2025 17:08 | 554 | 30.03 |
| 07/25/2025 17:08 | 551 | 30.03 |
| 07/25/2025 17:08 | 732 | 30.03 |
| 07/25/2025 17:08 | 1628 | 30.03 |
| 07/25/2025 17:08 | 1651 | 30.03 |
| 07/25/2025 17:08 | 424 | 30.04 |
| 07/25/2025 17:08 | 180 | 30.04 |
| 07/25/2025 17:08 | 395 | 30.04 |
| 07/25/2025 17:08 | 1539 | 30.02 |
| 07/25/2025 17:08 | 776 | 30.02 |
| 07/25/2025 17:07 | 206 | 30.02 |
| 07/25/2025 17:07 | 221 | 30.02 |
| 07/25/2025 17:07 | 2238 | 30.02 |
| 07/25/2025 17:07 | 1443 | 30.03 |
| 07/25/2025 17:06 | 395 | 30.03 |
| 07/25/2025 17:06 | 1071 | 30.03 |
| 07/25/2025 17:06 | 1 | 30.03 |
| 07/25/2025 17:06 | 385 | 30.03 |
| 07/25/2025 17:05 | 68 | 30.02 |
| 07/25/2025 17:05 | 49 | 30.03 |
| 07/25/2025 17:05 | 249 | 30.02 |
| 07/25/2025 17:05 | 1049 | 30.02 |
| 07/25/2025 17:05 | 397 | 30.01 |
| 07/25/2025 17:05 | 328 | 30.02 |
| 07/25/2025 17:05 | 1747 | 30.01 |
| 07/25/2025 17:05 | 249 | 30.02 |
| 07/25/2025 17:05 | 1002 | 30.02 |
| 07/25/2025 17:05 | 193 | 30.01 |
| 07/25/2025 17:04 | 1071 | 30.04 |
| 07/25/2025 17:04 | 91 | 30.05 |
| 07/25/2025 17:04 | 949 | 30.06 |
| 07/25/2025 17:04 | 1128 | 30.06 |
| 07/25/2025 17:03 | 1071 | 30.07 |
| 07/25/2025 17:03 | 1071 | 30.07 |
| 07/25/2025 17:03 | 460 | 30.07 |
| 07/25/2025 17:03 | 1071 | 30.07 |
| 07/25/2025 17:03 | 290 | 30.07 |
| 07/25/2025 17:03 | 2007 | 30.07 |
| 07/25/2025 17:03 | 385 | 30.08 |
| 07/25/2025 17:03 | 180 | 30.08 |
| 07/25/2025 17:03 | 2846 | 30.07 |
| 07/25/2025 17:03 | 11 | 30.07 |
| 07/25/2025 17:03 | 1417 | 30.07 |
| 07/25/2025 17:03 | 6946 | 30.08 |
| 07/25/2025 17:02 | 44 | 30.07 |
| 07/25/2025 17:02 | 2622 | 30.07 |
| 07/25/2025 17:02 | 731 | 30.07 |
| 07/25/2025 17:02 | 220 | 30.06 |
| 07/25/2025 17:02 | 220 | 30.06 |
| 07/25/2025 17:02 | 260 | 30.06 |
| 07/25/2025 17:02 | 100 | 30.06 |
| 07/25/2025 17:02 | 981 | 30.05 |
| 07/25/2025 17:02 | 598 | 30.06 |
| 07/25/2025 17:02 | 252 | 30.06 |
| 07/25/2025 17:02 | 1800 | 30.05 |
| 07/25/2025 17:02 | 430 | 30.06 |
| 07/25/2025 17:02 | 420 | 30.06 |
| 07/25/2025 17:02 | 420 | 30.06 |
| 07/25/2025 17:00 | 106 | 30.06 |
| 07/25/2025 17:00 | 796 | 30.07 |
| 07/25/2025 17:00 | 348 | 30.07 |
| 07/25/2025 17:00 | 986 | 30.06 |
| 07/25/2025 16:59 | 538 | 30.07 |
| 07/25/2025 16:59 | 5124 | 30.07 |
| 07/25/2025 16:58 | 551 | 30.06 |
| 07/25/2025 16:58 | 578 | 30.06 |
| 07/25/2025 16:58 | 153 | 30.05 |
| 07/25/2025 16:58 | 679 | 30.05 |
| 07/25/2025 16:58 | 292 | 30.04 |
| 07/25/2025 16:58 | 35 | 30.04 |
| 07/25/2025 16:58 | 685 | 30.05 |
| 07/25/2025 16:58 | 349 | 30.04 |
| 07/25/2025 16:58 | 685 | 30.05 |
| 07/25/2025 16:57 | 361 | 30.05 |
| 07/25/2025 16:57 | 1986 | 30.03 |
| 07/25/2025 16:57 | 591 | 30.05 |
| 07/25/2025 16:57 | 3489 | 30.05 |
| 07/25/2025 16:57 | 1379 | 30.05 |
| 07/25/2025 16:57 | 1807 | 30.05 |
| 07/25/2025 16:57 | 702 | 30.05 |
| 07/25/2025 16:57 | 13 | 30.05 |
| 07/25/2025 16:57 | 813 | 30.05 |
| 07/25/2025 16:56 | 700 | 30.06 |
| 07/25/2025 16:56 | 1286 | 30.06 |
| 07/25/2025 16:56 | 872 | 30.08 |
| 07/25/2025 16:56 | 39 | 30.08 |
| 07/25/2025 16:55 | 575 | 30.08 |
| 07/25/2025 16:55 | 47 | 30.09 |
| 07/25/2025 16:55 | 4735 | 30.10 |
| 07/25/2025 16:55 | 581 | 30.10 |
| 07/25/2025 16:54 | 690 | 30.11 |
| 07/25/2025 16:54 | 787 | 30.11 |
| 07/25/2025 16:54 | 310 | 30.11 |
| 07/25/2025 16:54 | 948 | 30.11 |
| 07/25/2025 16:54 | 84 | 30.11 |
| 07/25/2025 16:54 | 92 | 30.12 |
| 07/25/2025 16:54 | 194 | 30.11 |
| 07/25/2025 16:54 | 247 | 30.11 |
| 07/25/2025 16:54 | 640 | 30.12 |
| 07/25/2025 16:53 | 34 | 30.11 |
| 07/25/2025 16:53 | 233 | 30.11 |
| 07/25/2025 16:53 | 1071 | 30.12 |
| 07/25/2025 16:53 | 237 | 30.12 |
| 07/25/2025 16:52 | 51 | 30.13 |
| 07/25/2025 16:52 | 50 | 30.13 |
| 07/25/2025 16:52 | 623 | 30.13 |
| 07/25/2025 16:52 | 114 | 30.13 |
| 07/25/2025 16:52 | 146 | 30.13 |
| 07/25/2025 16:52 | 802 | 30.14 |
| 07/25/2025 16:52 | 188 | 30.15 |
| 07/25/2025 16:51 | 148 | 30.14 |
| 07/25/2025 16:51 | 218 | 30.14 |
| 07/25/2025 16:51 | 182 | 30.15 |
| 07/25/2025 16:51 | 234 | 30.15 |
| 07/25/2025 16:51 | 1149 | 30.15 |
| 07/25/2025 16:51 | 248 | 30.15 |
| 07/25/2025 16:51 | 248 | 30.15 |
| 07/25/2025 16:50 | 248 | 30.15 |
| 07/25/2025 16:50 | 41 | 30.14 |
| 07/25/2025 16:50 | 217 | 30.14 |
| 07/25/2025 16:50 | 874 | 30.15 |
| 07/25/2025 16:50 | 248 | 30.16 |
| 07/25/2025 16:50 | 248 | 30.16 |
| 07/25/2025 16:50 | 144 | 30.15 |
| 07/25/2025 16:50 | 2 | 30.16 |
| 07/25/2025 16:50 | 744 | 30.16 |
| 07/25/2025 16:50 | 368 | 30.16 |
| 07/25/2025 16:50 | 1765 | 30.15 |
| 07/25/2025 16:50 | 1042 | 30.17 |
| 07/25/2025 16:50 | 502 | 30.17 |
| 07/25/2025 16:50 | 2289 | 30.16 |
| 07/25/2025 16:50 | 192 | 30.16 |
| 07/25/2025 16:50 | 9852 | 30.16 |
| 07/25/2025 16:50 | 3793 | 30.16 |
| 07/25/2025 16:49 | 1768 | 30.15 |
| 07/25/2025 16:49 | 718 | 30.16 |
| 07/25/2025 16:48 | 270 | 30.16 |
| 07/25/2025 16:48 | 31 | 30.16 |
| 07/25/2025 16:48 | 6 | 30.16 |
| 07/25/2025 16:48 | 359 | 30.16 |
| 07/25/2025 16:47 | 353 | 30.16 |
| 07/25/2025 16:47 | 367 | 30.16 |
| 07/25/2025 16:47 | 360 | 30.16 |
| 07/25/2025 16:47 | 248 | 30.16 |
| 07/25/2025 16:47 | 225 | 30.15 |
| 07/25/2025 16:47 | 193 | 30.16 |
| 07/25/2025 16:47 | 221 | 30.16 |
| 07/25/2025 16:47 | 318 | 30.16 |
| 07/25/2025 16:47 | 513 | 30.16 |
| 07/25/2025 16:47 | 218 | 30.15 |
| 07/25/2025 16:47 | 240 | 30.15 |
| 07/25/2025 16:47 | 480 | 30.15 |
| 07/25/2025 16:47 | 1098 | 30.13 |
| 07/25/2025 16:47 | 2899 | 30.13 |
| 07/25/2025 16:47 | 2012 | 30.13 |
| 07/25/2025 16:47 | 1831 | 30.13 |
| 07/25/2025 16:47 | 2389 | 30.14 |
| 07/25/2025 16:47 | 2979 | 30.14 |
| 07/25/2025 16:47 | 856 | 30.14 |
| 07/25/2025 16:47 | 1754 | 30.14 |
| 07/25/2025 16:47 | 2603 | 30.15 |
| 07/25/2025 16:47 | 2841 | 30.15 |
| 07/25/2025 16:47 | 1215 | 30.15 |
| 07/25/2025 16:47 | 2669 | 30.15 |
| 07/25/2025 16:47 | 681 | 30.16 |
| 07/25/2025 16:47 | 10525 | 30.16 |
| 07/25/2025 16:47 | 581 | 30.16 |
| 07/25/2025 16:47 | 1 | 30.16 |
| 07/25/2025 16:47 | 406 | 30.16 |
| 07/25/2025 16:47 | 2660 | 30.16 |
| 07/25/2025 16:46 | 100 | 30.16 |
| 07/25/2025 16:46 | 605 | 30.18 |
| 07/25/2025 16:46 | 480 | 30.17 |
| 07/25/2025 16:45 | 2709 | 30.17 |
| 07/25/2025 16:45 | 2958 | 30.18 |
| 07/25/2025 16:45 | 856 | 30.18 |
| 07/25/2025 16:44 | 6 | 30.18 |
| 07/25/2025 16:44 | 25 | 30.18 |
| 07/25/2025 16:44 | 6 | 30.18 |
| 07/25/2025 16:44 | 1814 | 30.19 |
| 07/25/2025 16:44 | 3186 | 30.19 |
| 07/25/2025 16:44 | 130 | 30.18 |
| 07/25/2025 16:44 | 20 | 30.18 |
| 07/25/2025 16:44 | 2530 | 30.18 |
| 07/25/2025 16:44 | 1690 | 30.18 |
| 07/25/2025 16:44 | 780 | 30.18 |
| 07/25/2025 16:43 | 39 | 30.17 |
| 07/25/2025 16:43 | 743 | 30.17 |
| 07/25/2025 16:43 | 11504 | 30.17 |
| 07/25/2025 16:43 | 20 | 30.15 |
| 07/25/2025 16:43 | 1726 | 30.16 |
| 07/25/2025 16:43 | 639 | 30.16 |
| 07/25/2025 16:42 | 418 | 30.16 |
| 07/25/2025 16:42 | 425 | 30.16 |
| 07/25/2025 16:42 | 366 | 30.16 |
| 07/25/2025 16:42 | 25 | 30.16 |
| 07/25/2025 16:42 | 425 | 30.16 |
| 07/25/2025 16:42 | 34 | 30.16 |
| 07/25/2025 16:42 | 425 | 30.16 |
| 07/25/2025 16:42 | 425 | 30.16 |
| 07/25/2025 16:42 | 425 | 30.16 |
| 07/25/2025 16:42 | 425 | 30.16 |
| 07/25/2025 16:42 | 425 | 30.16 |
| 07/25/2025 16:42 | 425 | 30.16 |
| 07/25/2025 16:42 | 273 | 30.16 |
| 07/25/2025 16:42 | 234 | 30.16 |
| 07/25/2025 16:41 | 1131 | 30.16 |
| 07/25/2025 16:41 | 749 | 30.15 |
| 07/25/2025 16:41 | 926 | 30.15 |
| 07/25/2025 16:41 | 765 | 30.15 |
| 07/25/2025 16:41 | 270 | 30.15 |
| 07/25/2025 16:41 | 3017 | 30.14 |
| 07/25/2025 16:40 | 53 | 30.13 |
| 07/25/2025 16:40 | 293 | 30.13 |
| 07/25/2025 16:40 | 19 | 30.13 |
| 07/25/2025 16:39 | 1217 | 30.13 |
| 07/25/2025 16:38 | 1126 | 30.15 |
| 07/25/2025 16:37 | 134 | 30.14 |
| 07/25/2025 16:36 | 39 | 30.15 |
| 07/25/2025 16:36 | 209 | 30.15 |
| 07/25/2025 16:36 | 92 | 30.15 |
| 07/25/2025 16:36 | 193 | 30.15 |
| 07/25/2025 16:35 | 250 | 30.15 |
| 07/25/2025 16:35 | 471 | 30.15 |
| 07/25/2025 16:35 | 2 | 30.14 |
| 07/25/2025 16:35 | 319 | 30.14 |