Hoher Abstand zu verzögertem Kurs
|
Official
30.01.2026
-
17:35:18
|
Geld
30.01.2026 -
18:30:00
|
Geld Volumen |
Brief
30.01.2026 -
18:30:00
|
Brief Volumen |
|---|---|---|---|---|
|
11.3300
+0.01
(
+0.09% )
|
7.8000
|
1'000 |
11.5500
|
2'000 |
Historische Daten
| Datum Ortszeit der Börse | Volumen | Preis |
|---|---|---|
| 01/30/2026 17:30 | 15954 | 11.38163 |
| 01/30/2026 17:30 | 9716 | 11.38163 |
| 01/30/2026 17:30 | 9716 | 11.38163 |
| 01/30/2026 17:29 | 271 | 11.3700 |
| 01/30/2026 17:29 | 271 | 11.3700 |
| 01/30/2026 17:29 | 338 | 11.3800 |
| 01/30/2026 17:29 | 490 | 11.3800 |
| 01/30/2026 17:29 | 420 | 11.3800 |
| 01/30/2026 17:29 | 364 | 11.3700 |
| 01/30/2026 17:29 | 364 | 11.3700 |
| 01/30/2026 17:29 | 347 | 11.3700 |
| 01/30/2026 17:29 | 347 | 11.3700 |
| 01/30/2026 17:29 | 528 | 11.3800 |
| 01/30/2026 17:29 | 83 | 11.3900 |
| 01/30/2026 17:28 | 79 | 11.3800 |
| 01/30/2026 17:28 | 91 | 11.3900 |
| 01/30/2026 17:27 | 92 | 11.3900 |
| 01/30/2026 17:27 | 89 | 11.3800 |
| 01/30/2026 17:27 | 410 | 11.3800 |
| 01/30/2026 17:27 | 69 | 11.3800 |
| 01/30/2026 17:27 | 11 | 11.3800 |
| 01/30/2026 17:27 | 86 | 11.3800 |
| 01/30/2026 17:26 | 8 | 11.3800 |
| 01/30/2026 17:26 | 79 | 11.3800 |
| 01/30/2026 17:26 | 5 | 11.3800 |
| 01/30/2026 17:26 | 84 | 11.3800 |
| 01/30/2026 17:26 | 1130 | 11.3700 |
| 01/30/2026 17:26 | 80 | 11.3800 |
| 01/30/2026 17:26 | 74 | 11.3800 |
| 01/30/2026 17:26 | 158 | 11.3800 |
| 01/30/2026 17:26 | 87 | 11.3800 |
| 01/30/2026 17:25 | 80 | 11.3800 |
| 01/30/2026 17:25 | 9 | 11.3800 |
| 01/30/2026 17:25 | 85 | 11.3800 |
| 01/30/2026 17:25 | 84 | 11.3800 |
| 01/30/2026 17:24 | 4 | 11.3800 |
| 01/30/2026 17:24 | 4 | 11.3700 |
| 01/30/2026 17:24 | 87 | 11.3800 |
| 01/30/2026 17:24 | 11 | 11.3800 |
| 01/30/2026 17:24 | 11 | 11.3700 |
| 01/30/2026 17:24 | 78 | 11.3800 |
| 01/30/2026 17:24 | 76 | 11.3800 |
| 01/30/2026 17:24 | 4 | 11.3800 |
| 01/30/2026 17:23 | 81 | 11.3800 |
| 01/30/2026 17:23 | 92 | 11.3800 |
| 01/30/2026 17:23 | 333 | 11.3700 |
| 01/30/2026 17:23 | 333 | 11.3700 |
| 01/30/2026 17:23 | 92 | 11.3800 |
| 01/30/2026 17:22 | 83 | 11.3800 |
| 01/30/2026 17:22 | 17 | 11.3800 |
| 01/30/2026 17:22 | 16 | 11.3700 |
| 01/30/2026 17:22 | 78 | 11.3800 |
| 01/30/2026 17:22 | 83 | 11.3800 |
| 01/30/2026 17:21 | 11 | 11.3800 |
| 01/30/2026 17:21 | 11 | 11.3700 |
| 01/30/2026 17:21 | 14 | 11.3800 |
| 01/30/2026 17:21 | 13 | 11.3700 |
| 01/30/2026 17:21 | 79 | 11.3800 |
| 01/30/2026 17:21 | 204 | 11.3800 |
| 01/30/2026 17:21 | 203 | 11.3700 |
| 01/30/2026 17:21 | 1057 | 11.3700 |
| 01/30/2026 17:21 | 96 | 11.3800 |
| 01/30/2026 17:21 | 79 | 11.3800 |
| 01/30/2026 17:21 | 76 | 11.3800 |
| 01/30/2026 17:20 | 34 | 11.3800 |
| 01/30/2026 17:20 | 11 | 11.3800 |
| 01/30/2026 17:20 | 11 | 11.3800 |
| 01/30/2026 17:20 | 11 | 11.3800 |
| 01/30/2026 17:20 | 15 | 11.3800 |
| 01/30/2026 17:20 | 387 | 11.3800 |
| 01/30/2026 17:20 | 194 | 11.3800 |
| 01/30/2026 17:20 | 128 | 11.3800 |
| 01/30/2026 17:20 | 134 | 11.3800 |
| 01/30/2026 17:20 | 196 | 11.3800 |
| 01/30/2026 17:19 | 343 | 11.3800 |
| 01/30/2026 17:19 | 343 | 11.3800 |
| 01/30/2026 17:19 | 156 | 11.3900 |
| 01/30/2026 17:19 | 157 | 11.3900 |
| 01/30/2026 17:19 | 61 | 11.3900 |
| 01/30/2026 17:19 | 140 | 11.3900 |
| 01/30/2026 17:19 | 346 | 11.3900 |
| 01/30/2026 17:19 | 210 | 11.3900 |
| 01/30/2026 17:19 | 133 | 11.3900 |
| 01/30/2026 17:18 | 19 | 11.4000 |
| 01/30/2026 17:18 | 735 | 11.4000 |
| 01/30/2026 17:18 | 320 | 11.4000 |
| 01/30/2026 17:18 | 592 | 11.4000 |
| 01/30/2026 17:18 | 130 | 11.4000 |
| 01/30/2026 17:18 | 158 | 11.4000 |
| 01/30/2026 17:18 | 320 | 11.4000 |
| 01/30/2026 17:18 | 398 | 11.4000 |
| 01/30/2026 17:18 | 663 | 11.4000 |
| 01/30/2026 17:18 | 220 | 11.4000 |
| 01/30/2026 17:18 | 737 | 11.4000 |
| 01/30/2026 17:18 | 539 | 11.4000 |
| 01/30/2026 17:18 | 150 | 11.4000 |
| 01/30/2026 17:17 | 160 | 11.4000 |
| 01/30/2026 17:17 | 281 | 11.3900 |
| 01/30/2026 17:17 | 97 | 11.3900 |
| 01/30/2026 17:17 | 12 | 11.3900 |
| 01/30/2026 17:16 | 767 | 11.3900 |
| 01/30/2026 17:16 | 156 | 11.4100 |
| 01/30/2026 17:16 | 66 | 11.4100 |
| 01/30/2026 17:16 | 35 | 11.4100 |
| 01/30/2026 17:15 | 57 | 11.4100 |
| 01/30/2026 17:15 | 96 | 11.4100 |
| 01/30/2026 17:15 | 162 | 11.4100 |
| 01/30/2026 17:14 | 4 | 11.4100 |
| 01/30/2026 17:14 | 76 | 11.4100 |
| 01/30/2026 17:14 | 329 | 11.3900 |
| 01/30/2026 17:14 | 196 | 11.4100 |
| 01/30/2026 17:14 | 106 | 11.4100 |
| 01/30/2026 17:13 | 334 | 11.4000 |
| 01/30/2026 17:13 | 11 | 11.4000 |
| 01/30/2026 17:13 | 461 | 11.4000 |
| 01/30/2026 17:13 | 121 | 11.4000 |
| 01/30/2026 17:13 | 59 | 11.4000 |
| 01/30/2026 17:13 | 334 | 11.4000 |
| 01/30/2026 17:11 | 739 | 11.3900 |
| 01/30/2026 17:11 | 282 | 11.3900 |
| 01/30/2026 17:11 | 11 | 11.4000 |
| 01/30/2026 17:11 | 135 | 11.4000 |
| 01/30/2026 17:11 | 193 | 11.4000 |
| 01/30/2026 17:11 | 63 | 11.4000 |
| 01/30/2026 17:11 | 58 | 11.3900 |
| 01/30/2026 17:11 | 662 | 11.3900 |
| 01/30/2026 17:11 | 1 | 11.3900 |
| 01/30/2026 17:11 | 4 | 11.3900 |
| 01/30/2026 17:10 | 21 | 11.3900 |
| 01/30/2026 17:10 | 88 | 11.3900 |
| 01/30/2026 17:10 | 14 | 11.3900 |
| 01/30/2026 17:10 | 440 | 11.3900 |
| 01/30/2026 17:10 | 400 | 11.3900 |
| 01/30/2026 17:10 | 140 | 11.3900 |
| 01/30/2026 17:10 | 632 | 11.3900 |
| 01/30/2026 17:10 | 78 | 11.3900 |
| 01/30/2026 17:10 | 321 | 11.4000 |
| 01/30/2026 17:10 | 64 | 11.3900 |
| 01/30/2026 17:10 | 310 | 11.3900 |
| 01/30/2026 17:10 | 145 | 11.3900 |
| 01/30/2026 17:10 | 105 | 11.3900 |
| 01/30/2026 17:10 | 338 | 11.3800 |
| 01/30/2026 17:09 | 180 | 11.3800 |
| 01/30/2026 17:09 | 2200 | 11.3800 |
| 01/30/2026 17:09 | 1371 | 11.3800 |
| 01/30/2026 17:09 | 2200 | 11.3800 |
| 01/30/2026 17:09 | 1229 | 11.3800 |
| 01/30/2026 17:09 | 195 | 11.3800 |
| 01/30/2026 17:09 | 330 | 11.3800 |
| 01/30/2026 17:09 | 3 | 11.3800 |
| 01/30/2026 17:09 | 314 | 11.3800 |
| 01/30/2026 17:09 | 78 | 11.3800 |
| 01/30/2026 17:09 | 12 | 11.3800 |
| 01/30/2026 17:09 | 9 | 11.3800 |
| 01/30/2026 17:09 | 64 | 11.3800 |
| 01/30/2026 17:09 | 2800 | 11.3800 |
| 01/30/2026 17:09 | 370 | 11.3800 |
| 01/30/2026 17:09 | 170 | 11.3800 |
| 01/30/2026 17:07 | 172 | 11.3600 |
| 01/30/2026 17:07 | 291 | 11.3600 |
| 01/30/2026 17:07 | 700 | 11.36627 |
| 01/30/2026 17:06 | 316 | 11.3650 |
| 01/30/2026 17:06 | 316 | 11.3650 |
| 01/30/2026 17:05 | 14 | 11.3700 |
| 01/30/2026 17:05 | 315 | 11.3700 |
| 01/30/2026 17:05 | 127 | 11.3800 |
| 01/30/2026 17:05 | 202 | 11.3800 |
| 01/30/2026 17:05 | 268 | 11.3800 |
| 01/30/2026 17:05 | 390 | 11.3800 |
| 01/30/2026 17:05 | 363 | 11.3800 |
| 01/30/2026 17:05 | 70 | 11.38522 |
| 01/30/2026 17:05 | 306 | 11.3900 |
| 01/30/2026 17:05 | 2894 | 11.3900 |
| 01/30/2026 17:05 | 2100 | 11.3900 |
| 01/30/2026 17:05 | 126 | 11.3900 |
| 01/30/2026 17:05 | 376 | 11.3900 |
| 01/30/2026 17:05 | 1384 | 11.3900 |
| 01/30/2026 17:05 | 525 | 11.3900 |
| 01/30/2026 17:05 | 95 | 11.3900 |
| 01/30/2026 17:05 | 55 | 11.3900 |
| 01/30/2026 17:04 | 889 | 11.3900 |
| 01/30/2026 17:02 | 700 | 11.39591 |
| 01/30/2026 17:02 | 403 | 11.3900 |
| 01/30/2026 17:02 | 202 | 11.3900 |
| 01/30/2026 17:01 | 175 | 11.3900 |
| 01/30/2026 17:01 | 256 | 11.3900 |
| 01/30/2026 17:01 | 192 | 11.3900 |
| 01/30/2026 17:01 | 286 | 11.4000 |
| 01/30/2026 17:01 | 4617 | 11.4000 |
| 01/30/2026 17:01 | 15538 | 11.4000 |
| 01/30/2026 17:01 | 9462 | 11.4000 |
| 01/30/2026 17:00 | 316 | 11.4000 |
| 01/30/2026 17:00 | 67 | 11.4000 |
| 01/30/2026 17:00 | 2500 | 11.4000 |
| 01/30/2026 17:00 | 720 | 11.4000 |
| 01/30/2026 17:00 | 640 | 11.4000 |
| 01/30/2026 17:00 | 305 | 11.4000 |
| 01/30/2026 17:00 | 942 | 11.4000 |
| 01/30/2026 17:00 | 4041 | 11.4000 |
| 01/30/2026 17:00 | 841 | 11.4000 |
| 01/30/2026 17:00 | 37 | 11.4000 |
| 01/30/2026 16:59 | 74 | 11.4000 |
| 01/30/2026 16:59 | 330 | 11.4000 |
| 01/30/2026 16:59 | 238 | 11.4000 |
| 01/30/2026 16:59 | 317 | 11.4000 |
| 01/30/2026 16:59 | 14281 | 11.4000 |
| 01/30/2026 16:59 | 74 | 11.4000 |
| 01/30/2026 16:59 | 645 | 11.4000 |
| 01/30/2026 16:58 | 18645 | 11.4300 |
| 01/30/2026 16:57 | 11355 | 11.4300 |
| 01/30/2026 16:57 | 211 | 11.4000 |
| 01/30/2026 16:57 | 64 | 11.4000 |
| 01/30/2026 16:57 | 4108 | 11.4000 |
| 01/30/2026 16:57 | 3602 | 11.4000 |
| 01/30/2026 16:57 | 3673 | 11.4100 |
| 01/30/2026 16:57 | 5186 | 11.4100 |
| 01/30/2026 16:57 | 219 | 11.4100 |
| 01/30/2026 16:57 | 89 | 11.4100 |
| 01/30/2026 16:57 | 98 | 11.4100 |
| 01/30/2026 16:57 | 426 | 11.4100 |
| 01/30/2026 16:57 | 354 | 11.4200 |
| 01/30/2026 16:57 | 314 | 11.4200 |
| 01/30/2026 16:57 | 264 | 11.4200 |
| 01/30/2026 16:57 | 384 | 11.4200 |
| 01/30/2026 16:57 | 549 | 11.4300 |
| 01/30/2026 16:57 | 916 | 11.4300 |
| 01/30/2026 16:57 | 307 | 11.4300 |
| 01/30/2026 16:57 | 314 | 11.4300 |
| 01/30/2026 16:57 | 596 | 11.4300 |
| 01/30/2026 16:57 | 354 | 11.4300 |
| 01/30/2026 16:57 | 314 | 11.4300 |
| 01/30/2026 16:57 | 1650 | 11.4300 |
| 01/30/2026 16:57 | 98 | 11.4200 |
| 01/30/2026 16:57 | 963 | 11.4200 |
| 01/30/2026 16:56 | 317 | 11.4200 |
| 01/30/2026 16:56 | 317 | 11.4200 |
| 01/30/2026 16:56 | 370 | 11.4300 |
| 01/30/2026 16:56 | 317 | 11.4300 |
| 01/30/2026 16:56 | 890 | 11.4200 |
| 01/30/2026 16:56 | 460 | 11.4300 |
| 01/30/2026 16:56 | 287 | 11.4300 |
| 01/30/2026 16:56 | 587 | 11.4300 |
| 01/30/2026 16:56 | 78 | 11.4300 |
| 01/30/2026 16:56 | 349 | 11.4300 |
| 01/30/2026 16:55 | 1152 | 11.4400 |
| 01/30/2026 16:55 | 358 | 11.4400 |
| 01/30/2026 16:55 | 958 | 11.4500 |
| 01/30/2026 16:55 | 381 | 11.4500 |
| 01/30/2026 16:55 | 3162 | 11.4500 |
| 01/30/2026 16:55 | 978 | 11.4500 |
| 01/30/2026 16:55 | 4521 | 11.4500 |
| 01/30/2026 16:55 | 174 | 11.4500 |
| 01/30/2026 16:55 | 1152 | 11.4500 |
| 01/30/2026 16:55 | 551 | 11.4500 |
| 01/30/2026 16:55 | 12 | 11.4500 |
| 01/30/2026 16:55 | 630 | 11.4500 |
| 01/30/2026 16:55 | 343 | 11.4500 |
| 01/30/2026 16:55 | 669 | 11.4500 |
| 01/30/2026 16:55 | 1 | 11.4500 |
| 01/30/2026 16:55 | 15538 | 11.4600 |
| 01/30/2026 16:55 | 716 | 11.4600 |
| 01/30/2026 16:55 | 922 | 11.4600 |
| 01/30/2026 16:55 | 206 | 11.4600 |
| 01/30/2026 16:55 | 163 | 11.4600 |
| 01/30/2026 16:55 | 365 | 11.4600 |
| 01/30/2026 16:55 | 597 | 11.4600 |
| 01/30/2026 16:55 | 2451 | 11.4600 |
| 01/30/2026 16:54 | 9462 | 11.4600 |
| 01/30/2026 16:54 | 1784 | 11.4600 |
| 01/30/2026 16:54 | 597 | 11.4600 |
| 01/30/2026 16:54 | 745 | 11.4600 |
| 01/30/2026 16:54 | 1070 | 11.4600 |
| 01/30/2026 16:54 | 39 | 11.4600 |
| 01/30/2026 16:54 | 697 | 11.4600 |
| 01/30/2026 16:54 | 2400 | 11.4600 |
| 01/30/2026 16:54 | 393 | 11.4600 |
| 01/30/2026 16:54 | 870 | 11.4600 |
| 01/30/2026 16:54 | 12 | 11.4600 |
| 01/30/2026 16:54 | 10 | 11.4600 |
| 01/30/2026 16:54 | 730 | 11.4600 |
| 01/30/2026 16:54 | 32 | 11.4600 |
| 01/30/2026 16:54 | 278 | 11.4600 |
| 01/30/2026 16:54 | 494 | 11.4600 |
| 01/30/2026 16:54 | 1146 | 11.4600 |
| 01/30/2026 16:52 | 67 | 11.4500 |
| 01/30/2026 16:52 | 626 | 11.4500 |
| 01/30/2026 16:52 | 316 | 11.4500 |
| 01/30/2026 16:52 | 804 | 11.4500 |
| 01/30/2026 16:52 | 1166 | 11.4500 |
| 01/30/2026 16:52 | 140 | 11.4500 |
| 01/30/2026 16:52 | 140 | 11.4500 |
| 01/30/2026 16:52 | 0 | 11.4500 |
| 01/30/2026 16:52 | 6383 | 11.4500 |
| 01/30/2026 16:51 | 1061 | 11.4400 |
| 01/30/2026 16:50 | 611 | 11.4521 |
| 01/30/2026 16:49 | 15538 | 11.4400 |
| 01/30/2026 16:49 | 9462 | 11.4400 |
| 01/30/2026 16:49 | 298 | 11.4500 |
| 01/30/2026 16:49 | 303 | 11.4500 |
| 01/30/2026 16:49 | 429 | 11.4500 |
| 01/30/2026 16:49 | 205 | 11.4500 |
| 01/30/2026 16:49 | 2100 | 11.4500 |
| 01/30/2026 16:49 | 181 | 11.4500 |
| 01/30/2026 16:48 | 900 | 11.4500 |
| 01/30/2026 16:48 | 373 | 11.4400 |
| 01/30/2026 16:48 | 434 | 11.4400 |
| 01/30/2026 16:48 | 310 | 11.4400 |
| 01/30/2026 16:47 | 192 | 11.4300 |
| 01/30/2026 16:47 | 163 | 11.4300 |
| 01/30/2026 16:47 | 475 | 11.4400 |
| 01/30/2026 16:47 | 1498 | 11.4400 |
| 01/30/2026 16:47 | 315 | 11.4400 |
| 01/30/2026 16:47 | 1134 | 11.4400 |
| 01/30/2026 16:47 | 1092 | 11.4400 |
| 01/30/2026 16:47 | 1729 | 11.4400 |
| 01/30/2026 16:47 | 227 | 11.4400 |
| 01/30/2026 16:47 | 191 | 11.4400 |
| 01/30/2026 16:47 | 1765 | 11.4400 |
| 01/30/2026 16:47 | 363 | 11.4400 |
| 01/30/2026 16:47 | 78 | 11.4450 |
| 01/30/2026 16:47 | 413 | 11.4400 |
| 01/30/2026 16:47 | 413 | 11.4400 |
| 01/30/2026 16:47 | 2107 | 11.4400 |
| 01/30/2026 16:47 | 6 | 11.4400 |
| 01/30/2026 16:47 | 15 | 11.4400 |
| 01/30/2026 16:47 | 780 | 11.4400 |
| 01/30/2026 16:45 | 500 | 11.4300 |
| 01/30/2026 16:45 | 720 | 11.4400 |
| 01/30/2026 16:45 | 406 | 11.4400 |
| 01/30/2026 16:45 | 34 | 11.4300 |
| 01/30/2026 16:45 | 1131 | 11.4300 |
| 01/30/2026 16:45 | 6 | 11.4300 |
| 01/30/2026 16:45 | 28 | 11.4300 |
| 01/30/2026 16:45 | 1336 | 11.4300 |
| 01/30/2026 16:45 | 40 | 11.4300 |
| 01/30/2026 16:45 | 320 | 11.4300 |
| 01/30/2026 16:45 | 373 | 11.4300 |
| 01/30/2026 16:45 | 382 | 11.4300 |
| 01/30/2026 16:45 | 512 | 11.4300 |
| 01/30/2026 16:45 | 335 | 11.4300 |
| 01/30/2026 16:44 | 3288 | 11.4200 |
| 01/30/2026 16:44 | 3288 | 11.4200 |
| 01/30/2026 16:44 | 7512 | 11.4200 |
| 01/30/2026 16:43 | 4082 | 11.4200 |
| 01/30/2026 16:43 | 3218 | 11.4200 |
| 01/30/2026 16:42 | 174 | 11.42242 |
| 01/30/2026 16:41 | 318 | 11.4200 |
| 01/30/2026 16:41 | 318 | 11.4200 |
| 01/30/2026 16:41 | 576 | 11.4200 |
| 01/30/2026 16:41 | 346 | 11.4300 |
| 01/30/2026 16:39 | 1500 | 11.43349 |
| 01/30/2026 16:39 | 137 | 11.4300 |
| 01/30/2026 16:39 | 126 | 11.4300 |
| 01/30/2026 16:39 | 371 | 11.4300 |
| 01/30/2026 16:39 | 72 | 11.4400 |
| 01/30/2026 16:39 | 353 | 11.4400 |
| 01/30/2026 16:39 | 185 | 11.4400 |
| 01/30/2026 16:39 | 146 | 11.4500 |
| 01/30/2026 16:39 | 10 | 11.4500 |
| 01/30/2026 16:39 | 104 | 11.4500 |
| 01/30/2026 16:39 | 350 | 11.4500 |
| 01/30/2026 16:38 | 150 | 11.45625 |
| 01/30/2026 16:37 | 620 | 11.4500 |
| 01/30/2026 16:36 | 152 | 11.4600 |
| 01/30/2026 16:36 | 794 | 11.4600 |
| 01/30/2026 16:36 | 372 | 11.4600 |
| 01/30/2026 16:35 | 4187 | 11.4600 |