Hoher Abstand zu verzögertem Kurs
|
Letzter Kurs
03.04.2025 -
17:37:42
|
Geld
03.04.2025 -
17:30:00
|
Geld Volumen |
Brief
03.04.2025 -
17:29:56
|
Brief Volumen |
|---|---|---|---|---|
|
3.5165
-0.2425
(
-6.45% )
|
3.524
|
268 |
3.526
|
3'931 |
Historische Daten
| Datum Ortszeit der Börse | Volumen | Preis |
|---|---|---|
| 04/03/2025 17:37 | 455661 | 3.5165 |
| 04/03/2025 17:29 | 198 | 3.525 |
| 04/03/2025 17:29 | 158 | 3.5265 |
| 04/03/2025 17:29 | 481 | 3.5255 |
| 04/03/2025 17:29 | 220 | 3.526 |
| 04/03/2025 17:29 | 729 | 3.5265 |
| 04/03/2025 17:29 | 599 | 3.528 |
| 04/03/2025 17:29 | 599 | 3.528 |
| 04/03/2025 17:29 | 599 | 3.528 |
| 04/03/2025 17:29 | 88 | 3.5285 |
| 04/03/2025 17:29 | 181 | 3.5285 |
| 04/03/2025 17:29 | 863 | 3.528 |
| 04/03/2025 17:29 | 373 | 3.529 |
| 04/03/2025 17:28 | 882 | 3.531 |
| 04/03/2025 17:28 | 141 | 3.5325 |
| 04/03/2025 17:28 | 112 | 3.53175 |
| 04/03/2025 17:28 | 269 | 3.5325 |
| 04/03/2025 17:28 | 325 | 3.5315 |
| 04/03/2025 17:28 | 48 | 3.5315 |
| 04/03/2025 17:28 | 377 | 3.537 |
| 04/03/2025 17:28 | 580 | 3.5365 |
| 04/03/2025 17:28 | 580 | 3.536 |
| 04/03/2025 17:28 | 580 | 3.5355 |
| 04/03/2025 17:28 | 580 | 3.535 |
| 04/03/2025 17:28 | 1309 | 3.533 |
| 04/03/2025 17:28 | 994 | 3.5325 |
| 04/03/2025 17:28 | 168 | 3.5305 |
| 04/03/2025 17:28 | 227 | 3.5305 |
| 04/03/2025 17:28 | 395 | 3.53 |
| 04/03/2025 17:28 | 4 | 3.5285 |
| 04/03/2025 17:28 | 167 | 3.5275 |
| 04/03/2025 17:28 | 430 | 3.528 |
| 04/03/2025 17:28 | 230 | 3.5285 |
| 04/03/2025 17:28 | 35 | 3.5285 |
| 04/03/2025 17:28 | 394 | 3.5285 |
| 04/03/2025 17:28 | 205 | 3.529 |
| 04/03/2025 17:28 | 546 | 3.5285 |
| 04/03/2025 17:28 | 1309 | 3.528 |
| 04/03/2025 17:28 | 675 | 3.5275 |
| 04/03/2025 17:28 | 1872 | 3.527 |
| 04/03/2025 17:27 | 257 | 3.5255 |
| 04/03/2025 17:26 | 1136 | 3.527 |
| 04/03/2025 17:26 | 864 | 3.527 |
| 04/03/2025 17:26 | 1000 | 3.5245 |
| 04/03/2025 17:26 | 2225 | 3.526 |
| 04/03/2025 17:26 | 263 | 3.5265 |
| 04/03/2025 17:26 | 395 | 3.527 |
| 04/03/2025 17:26 | 204 | 3.527 |
| 04/03/2025 17:26 | 51 | 3.5275 |
| 04/03/2025 17:26 | 204 | 3.5275 |
| 04/03/2025 17:26 | 204 | 3.5275 |
| 04/03/2025 17:26 | 6 | 3.5335 |
| 04/03/2025 17:26 | 212 | 3.533 |
| 04/03/2025 17:26 | 1470 | 3.5325 |
| 04/03/2025 17:26 | 205 | 3.532 |
| 04/03/2025 17:26 | 580 | 3.5315 |
| 04/03/2025 17:26 | 580 | 3.5305 |
| 04/03/2025 17:26 | 1203 | 3.53 |
| 04/03/2025 17:26 | 145 | 3.5285 |
| 04/03/2025 17:26 | 599 | 3.527 |
| 04/03/2025 17:26 | 599 | 3.527 |
| 04/03/2025 17:26 | 11 | 3.526 |
| 04/03/2025 17:25 | 250 | 3.521 |
| 04/03/2025 17:25 | 250 | 3.522 |
| 04/03/2025 17:25 | 259 | 3.5215 |
| 04/03/2025 17:25 | 61 | 3.5215 |
| 04/03/2025 17:25 | 204 | 3.522 |
| 04/03/2025 17:25 | 2897 | 3.521 |
| 04/03/2025 17:25 | 100 | 3.52 |
| 04/03/2025 17:25 | 169 | 3.52 |
| 04/03/2025 17:25 | 314 | 3.52 |
| 04/03/2025 17:25 | 218 | 3.519 |
| 04/03/2025 17:25 | 395 | 3.52 |
| 04/03/2025 17:25 | 460 | 3.519 |
| 04/03/2025 17:25 | 403 | 3.5205 |
| 04/03/2025 17:24 | 3624 | 3.52 |
| 04/03/2025 17:24 | 2668 | 3.52 |
| 04/03/2025 17:24 | 123 | 3.5175 |
| 04/03/2025 17:24 | 541 | 3.517 |
| 04/03/2025 17:23 | 500 | 3.5175 |
| 04/03/2025 17:23 | 13 | 3.5175 |
| 04/03/2025 17:23 | 732 | 3.5175 |
| 04/03/2025 17:23 | 342 | 3.516 |
| 04/03/2025 17:22 | 500 | 3.5175 |
| 04/03/2025 17:22 | 348 | 3.515 |
| 04/03/2025 17:22 | 200 | 3.515 |
| 04/03/2025 17:22 | 598 | 3.514 |
| 04/03/2025 17:22 | 681 | 3.513 |
| 04/03/2025 17:22 | 651 | 3.513 |
| 04/03/2025 17:22 | 651 | 3.513 |
| 04/03/2025 17:22 | 868 | 3.514 |
| 04/03/2025 17:22 | 3 | 3.513 |
| 04/03/2025 17:22 | 263 | 3.513 |
| 04/03/2025 17:22 | 6 | 3.513 |
| 04/03/2025 17:22 | 110 | 3.513 |
| 04/03/2025 17:22 | 20 | 3.513 |
| 04/03/2025 17:22 | 44 | 3.513 |
| 04/03/2025 17:22 | 424 | 3.513 |
| 04/03/2025 17:22 | 195 | 3.5135 |
| 04/03/2025 17:22 | 801 | 3.5135 |
| 04/03/2025 17:22 | 333 | 3.513 |
| 04/03/2025 17:22 | 269 | 3.5125 |
| 04/03/2025 17:22 | 333 | 3.512 |
| 04/03/2025 17:21 | 1226 | 3.512 |
| 04/03/2025 17:20 | 2236 | 3.515 |
| 04/03/2025 17:20 | 96 | 3.516 |
| 04/03/2025 17:20 | 30 | 3.5165 |
| 04/03/2025 17:20 | 5000 | 3.517 |
| 04/03/2025 17:20 | 365 | 3.5185 |
| 04/03/2025 17:20 | 8708 | 3.5205 |
| 04/03/2025 17:20 | 5372 | 3.5205 |
| 04/03/2025 17:20 | 400 | 3.5215 |
| 04/03/2025 17:19 | 362 | 3.521 |
| 04/03/2025 17:19 | 5 | 3.521 |
| 04/03/2025 17:19 | 557 | 3.5255 |
| 04/03/2025 17:19 | 989 | 3.5235 |
| 04/03/2025 17:19 | 454 | 3.5215 |
| 04/03/2025 17:19 | 7808 | 3.5205 |
| 04/03/2025 17:19 | 777 | 3.5195 |
| 04/03/2025 17:17 | 316 | 3.5195 |
| 04/03/2025 17:17 | 599 | 3.5195 |
| 04/03/2025 17:17 | 599 | 3.5195 |
| 04/03/2025 17:17 | 599 | 3.5195 |
| 04/03/2025 17:17 | 599 | 3.5195 |
| 04/03/2025 17:17 | 169 | 3.521 |
| 04/03/2025 17:17 | 150 | 3.52 |
| 04/03/2025 17:17 | 851 | 3.5195 |
| 04/03/2025 17:17 | 266 | 3.5195 |
| 04/03/2025 17:17 | 284 | 3.519 |
| 04/03/2025 17:17 | 341 | 3.5155 |
| 04/03/2025 17:16 | 316 | 3.518 |
| 04/03/2025 17:16 | 225 | 3.5175 |
| 04/03/2025 17:16 | 231 | 3.5175 |
| 04/03/2025 17:16 | 611 | 3.517 |
| 04/03/2025 17:16 | 48 | 3.5155 |
| 04/03/2025 17:16 | 316 | 3.5165 |
| 04/03/2025 17:16 | 217 | 3.515 |
| 04/03/2025 17:16 | 264 | 3.515 |
| 04/03/2025 17:16 | 546 | 3.515 |
| 04/03/2025 17:16 | 27283 | 3.515 |
| 04/03/2025 17:16 | 316 | 3.515 |
| 04/03/2025 17:16 | 664 | 3.5145 |
| 04/03/2025 17:16 | 3474 | 3.514 |
| 04/03/2025 17:16 | 1467 | 3.512 |
| 04/03/2025 17:16 | 1876 | 3.512 |
| 04/03/2025 17:16 | 348 | 3.5125 |
| 04/03/2025 17:16 | 2467 | 3.513 |
| 04/03/2025 17:16 | 10 | 3.5195 |
| 04/03/2025 17:16 | 2285 | 3.52 |
| 04/03/2025 17:16 | 8091 | 3.52 |
| 04/03/2025 17:16 | 4000 | 3.52 |
| 04/03/2025 17:16 | 7124 | 3.52 |
| 04/03/2025 17:16 | 367 | 3.521 |
| 04/03/2025 17:16 | 366 | 3.5215 |
| 04/03/2025 17:16 | 365 | 3.522 |
| 04/03/2025 17:16 | 293 | 3.5285 |
| 04/03/2025 17:16 | 904 | 3.528 |
| 04/03/2025 17:16 | 674 | 3.5275 |
| 04/03/2025 17:16 | 1142 | 3.527 |
| 04/03/2025 17:16 | 342 | 3.526 |
| 04/03/2025 17:16 | 145 | 3.5255 |
| 04/03/2025 17:15 | 21463 | 3.5225 |
| 04/03/2025 17:15 | 499 | 3.5225 |
| 04/03/2025 17:15 | 1036 | 3.523 |
| 04/03/2025 17:15 | 757 | 3.5235 |
| 04/03/2025 17:15 | 245 | 3.524 |
| 04/03/2025 17:15 | 500 | 3.526 |
| 04/03/2025 17:15 | 873 | 3.527 |
| 04/03/2025 17:15 | 599 | 3.527 |
| 04/03/2025 17:15 | 858 | 3.527 |
| 04/03/2025 17:15 | 100 | 3.527 |
| 04/03/2025 17:13 | 567 | 3.5275 |
| 04/03/2025 17:12 | 270 | 3.5255 |
| 04/03/2025 17:12 | 149 | 3.5295 |
| 04/03/2025 17:12 | 40 | 3.5265 |
| 04/03/2025 17:12 | 263 | 3.526 |
| 04/03/2025 17:12 | 48 | 3.5255 |
| 04/03/2025 17:12 | 431 | 3.524 |
| 04/03/2025 17:12 | 599 | 3.524 |
| 04/03/2025 17:12 | 599 | 3.524 |
| 04/03/2025 17:12 | 599 | 3.524 |
| 04/03/2025 17:12 | 599 | 3.524 |
| 04/03/2025 17:12 | 599 | 3.524 |
| 04/03/2025 17:12 | 257 | 3.525 |
| 04/03/2025 17:12 | 546 | 3.5245 |
| 04/03/2025 17:12 | 676 | 3.524 |
| 04/03/2025 17:11 | 243 | 3.523 |
| 04/03/2025 17:11 | 1128 | 3.5235 |
| 04/03/2025 17:11 | 651 | 3.523 |
| 04/03/2025 17:11 | 165 | 3.523 |
| 04/03/2025 17:10 | 18 | 3.5205 |
| 04/03/2025 17:10 | 245 | 3.5245 |
| 04/03/2025 17:10 | 3830 | 3.525 |
| 04/03/2025 17:10 | 684 | 3.525 |
| 04/03/2025 17:10 | 254 | 3.5245 |
| 04/03/2025 17:10 | 507 | 3.524 |
| 04/03/2025 17:10 | 396 | 3.5235 |
| 04/03/2025 17:09 | 1036 | 3.5215 |
| 04/03/2025 17:09 | 866 | 3.5215 |
| 04/03/2025 17:09 | 20 | 3.5235 |
| 04/03/2025 17:09 | 409 | 3.5245 |
| 04/03/2025 17:09 | 178 | 3.5225 |
| 04/03/2025 17:09 | 1512 | 3.524 |
| 04/03/2025 17:09 | 101 | 3.522 |
| 04/03/2025 17:09 | 216 | 3.5225 |
| 04/03/2025 17:09 | 527 | 3.524 |
| 04/03/2025 17:09 | 1450 | 3.524 |
| 04/03/2025 17:09 | 142 | 3.522 |
| 04/03/2025 17:09 | 214 | 3.5235 |
| 04/03/2025 17:09 | 215 | 3.528 |
| 04/03/2025 17:09 | 11510 | 3.528 |
| 04/03/2025 17:09 | 12000 | 3.528 |
| 04/03/2025 17:09 | 4698 | 3.528 |
| 04/03/2025 17:09 | 245 | 3.528 |
| 04/03/2025 17:09 | 245 | 3.528 |
| 04/03/2025 17:09 | 4000 | 3.528 |
| 04/03/2025 17:09 | 217 | 3.5295 |
| 04/03/2025 17:09 | 1347 | 3.528 |
| 04/03/2025 17:09 | 1997 | 3.528 |
| 04/03/2025 17:09 | 1979 | 3.528 |
| 04/03/2025 17:09 | 1979 | 3.528 |
| 04/03/2025 17:09 | 2950 | 3.53 |
| 04/03/2025 17:09 | 133 | 3.533 |
| 04/03/2025 17:09 | 6699 | 3.5345 |
| 04/03/2025 17:09 | 9554 | 3.5345 |
| 04/03/2025 17:09 | 3747 | 3.5345 |
| 04/03/2025 17:05 | 28 | 3.54 |
| 04/03/2025 17:04 | 500 | 3.544 |
| 04/03/2025 17:03 | 68 | 3.544 |
| 04/03/2025 17:02 | 25 | 3.544 |
| 04/03/2025 17:02 | 151 | 3.5465 |
| 04/03/2025 17:02 | 599 | 3.546 |
| 04/03/2025 17:02 | 250 | 3.546 |
| 04/03/2025 17:02 | 599 | 3.546 |
| 04/03/2025 17:02 | 282 | 3.546 |
| 04/03/2025 17:02 | 290 | 3.546 |
| 04/03/2025 17:02 | 34 | 3.546 |
| 04/03/2025 17:02 | 359 | 3.5465 |
| 04/03/2025 17:01 | 1000 | 3.551 |
| 04/03/2025 16:59 | 241 | 3.5485 |
| 04/03/2025 16:58 | 1000 | 3.5495 |
| 04/03/2025 16:57 | 174 | 3.5495 |
| 04/03/2025 16:57 | 267 | 3.547 |
| 04/03/2025 16:57 | 230 | 3.545 |
| 04/03/2025 16:57 | 2674 | 3.5445 |
| 04/03/2025 16:56 | 1000 | 3.54 |
| 04/03/2025 16:54 | 681 | 3.541 |
| 04/03/2025 16:54 | 1450 | 3.5405 |
| 04/03/2025 16:53 | 425 | 3.544 |
| 04/03/2025 16:53 | 264 | 3.541 |
| 04/03/2025 16:52 | 652 | 3.538 |
| 04/03/2025 16:52 | 672 | 3.5365 |
| 04/03/2025 16:52 | 693 | 3.536 |
| 04/03/2025 16:52 | 309 | 3.535 |
| 04/03/2025 16:52 | 2066 | 3.5355 |
| 04/03/2025 16:52 | 387 | 3.536 |
| 04/03/2025 16:52 | 386 | 3.5365 |
| 04/03/2025 16:52 | 387 | 3.537 |
| 04/03/2025 16:52 | 386 | 3.5375 |
| 04/03/2025 16:52 | 386 | 3.538 |
| 04/03/2025 16:52 | 387 | 3.5385 |
| 04/03/2025 16:52 | 386 | 3.539 |
| 04/03/2025 16:52 | 386 | 3.5395 |
| 04/03/2025 16:52 | 17040 | 3.54 |
| 04/03/2025 16:52 | 3346 | 3.54 |
| 04/03/2025 16:52 | 449 | 3.5405 |
| 04/03/2025 16:52 | 205 | 3.541 |
| 04/03/2025 16:52 | 1500 | 3.543 |
| 04/03/2025 16:52 | 1500 | 3.543 |
| 04/03/2025 16:52 | 445 | 3.543 |
| 04/03/2025 16:52 | 1055 | 3.543 |
| 04/03/2025 16:52 | 1055 | 3.543 |
| 04/03/2025 16:52 | 445 | 3.543 |
| 04/03/2025 16:52 | 489 | 3.543 |
| 04/03/2025 16:52 | 25 | 3.543 |
| 04/03/2025 16:51 | 240 | 3.545 |
| 04/03/2025 16:51 | 571 | 3.545 |
| 04/03/2025 16:51 | 188 | 3.5475 |
| 04/03/2025 16:51 | 812 | 3.5465 |
| 04/03/2025 16:51 | 697 | 3.543 |
| 04/03/2025 16:50 | 296 | 3.5445 |
| 04/03/2025 16:49 | 280 | 3.5495 |
| 04/03/2025 16:48 | 63 | 3.5555 |
| 04/03/2025 16:48 | 386 | 3.555 |
| 04/03/2025 16:48 | 450 | 3.5545 |
| 04/03/2025 16:48 | 386 | 3.554 |
| 04/03/2025 16:48 | 541 | 3.5535 |
| 04/03/2025 16:48 | 541 | 3.553 |
| 04/03/2025 16:48 | 457 | 3.5525 |
| 04/03/2025 16:48 | 1481 | 3.552 |
| 04/03/2025 16:48 | 563 | 3.5515 |
| 04/03/2025 16:48 | 642 | 3.551 |
| 04/03/2025 16:48 | 263 | 3.5505 |
| 04/03/2025 16:48 | 227 | 3.55 |
| 04/03/2025 16:47 | 386 | 3.5465 |
| 04/03/2025 16:47 | 599 | 3.5465 |
| 04/03/2025 16:47 | 599 | 3.5465 |
| 04/03/2025 16:47 | 23 | 3.5485 |
| 04/03/2025 16:47 | 599 | 3.5465 |
| 04/03/2025 16:47 | 599 | 3.5465 |
| 04/03/2025 16:47 | 68 | 3.5475 |
| 04/03/2025 16:47 | 599 | 3.5465 |
| 04/03/2025 16:47 | 1297 | 3.5465 |
| 04/03/2025 16:47 | 41 | 3.545 |
| 04/03/2025 16:47 | 281 | 3.545 |
| 04/03/2025 16:47 | 25 | 3.543 |
| 04/03/2025 16:47 | 762 | 3.5465 |
| 04/03/2025 16:47 | 264 | 3.543 |
| 04/03/2025 16:46 | 1500 | 3.543 |
| 04/03/2025 16:46 | 1500 | 3.543 |
| 04/03/2025 16:46 | 1500 | 3.543 |
| 04/03/2025 16:46 | 1359 | 3.543 |
| 04/03/2025 16:45 | 141 | 3.543 |
| 04/03/2025 16:45 | 703 | 3.543 |
| 04/03/2025 16:45 | 772 | 3.543 |
| 04/03/2025 16:45 | 25 | 3.543 |
| 04/03/2025 16:44 | 89 | 3.548 |
| 04/03/2025 16:43 | 362 | 3.5485 |
| 04/03/2025 16:41 | 840 | 3.5495 |
| 04/03/2025 16:40 | 747 | 3.5525 |
| 04/03/2025 16:40 | 563 | 3.552 |
| 04/03/2025 16:40 | 950 | 3.5515 |
| 04/03/2025 16:40 | 449 | 3.551 |
| 04/03/2025 16:40 | 309 | 3.5505 |
| 04/03/2025 16:40 | 704 | 3.55 |
| 04/03/2025 16:40 | 599 | 3.5495 |
| 04/03/2025 16:40 | 1279 | 3.5485 |
| 04/03/2025 16:40 | 142 | 3.5465 |
| 04/03/2025 16:40 | 134 | 3.5475 |
| 04/03/2025 16:40 | 8 | 3.5475 |
| 04/03/2025 16:40 | 386 | 3.548 |
| 04/03/2025 16:40 | 1098 | 3.5485 |
| 04/03/2025 16:40 | 500 | 3.554 |
| 04/03/2025 16:38 | 206 | 3.556 |
| 04/03/2025 16:38 | 142 | 3.5555 |
| 04/03/2025 16:38 | 1244 | 3.555 |
| 04/03/2025 16:38 | 408 | 3.554 |