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 |
|---|---|---|---|---|
|
18.30
+0.02
(
+0.11% )
|
18.25
|
2'500 |
18.60
|
5'266 |
Historische Daten
| Datum Ortszeit der Börse | Volumen | Preis |
|---|---|---|
| 01/29/2026 16:25 | 543 | 18.30 |
| 01/29/2026 16:25 | 5727 | 18.30 |
| 01/29/2026 16:25 | 320 | 18.30 |
| 01/29/2026 16:25 | 984 | 18.30 |
| 01/29/2026 16:25 | 2041 | 18.30 |
| 01/29/2026 16:25 | 1103 | 18.30 |
| 01/29/2026 16:25 | 5167 | 18.30 |
| 01/29/2026 16:25 | 10112 | 18.30 |
| 01/29/2026 16:25 | 2587 | 18.30 |
| 01/29/2026 16:25 | 8734 | 18.30 |
| 01/29/2026 16:25 | 64 | 18.30 |
| 01/29/2026 16:25 | 450 | 18.30 |
| 01/29/2026 16:25 | 359 | 18.30 |
| 01/29/2026 16:25 | 2442 | 18.30 |
| 01/29/2026 16:25 | 1462 | 18.30 |
| 01/29/2026 16:25 | 19904 | 18.30 |
| 01/29/2026 16:25 | 319 | 18.30 |
| 01/29/2026 16:25 | 2060 | 18.30 |
| 01/29/2026 16:25 | 2306 | 18.30 |
| 01/29/2026 16:25 | 5038 | 18.30 |
| 01/29/2026 16:25 | 5128 | 18.30 |
| 01/29/2026 16:25 | 10263 | 18.30 |
| 01/29/2026 16:25 | 5000 | 18.30 |
| 01/29/2026 16:25 | 248 | 18.30 |
| 01/29/2026 16:25 | 256 | 18.30 |
| 01/29/2026 16:25 | 247 | 18.30 |
| 01/29/2026 16:25 | 13512 | 18.30 |
| 01/29/2026 16:25 | 641 | 18.30 |
| 01/29/2026 16:25 | 661 | 18.30 |
| 01/29/2026 16:25 | 463 | 18.30 |
| 01/29/2026 16:25 | 942 | 18.30 |
| 01/29/2026 16:25 | 65 | 18.30 |
| 01/29/2026 16:25 | 208 | 18.30 |
| 01/29/2026 16:25 | 440 | 18.30 |
| 01/29/2026 16:25 | 299 | 18.30 |
| 01/29/2026 16:25 | 469 | 18.30 |
| 01/29/2026 16:25 | 1961 | 18.30 |
| 01/29/2026 16:25 | 2080 | 18.30 |
| 01/29/2026 16:25 | 207 | 18.30 |
| 01/29/2026 16:25 | 2554 | 18.30 |
| 01/29/2026 16:25 | 1299 | 18.30 |
| 01/29/2026 16:25 | 67 | 18.30 |
| 01/29/2026 16:25 | 16 | 18.30 |
| 01/29/2026 16:25 | 235 | 18.30 |
| 01/29/2026 16:25 | 242 | 18.30 |
| 01/29/2026 16:25 | 2353 | 18.30 |
| 01/29/2026 16:25 | 20 | 18.30 |
| 01/29/2026 16:25 | 2300 | 18.30 |
| 01/29/2026 16:25 | 544 | 18.30 |
| 01/29/2026 16:25 | 562 | 18.30 |
| 01/29/2026 16:25 | 242 | 18.30 |
| 01/29/2026 16:25 | 235 | 18.30 |
| 01/29/2026 16:25 | 851 | 18.30 |
| 01/29/2026 16:25 | 303 | 18.30 |
| 01/29/2026 16:25 | 18314 | 18.30 |
| 01/29/2026 16:25 | 1976 | 18.30 |
| 01/29/2026 16:25 | 817 | 18.30 |
| 01/29/2026 16:25 | 11166 | 18.30 |
| 01/29/2026 16:25 | 5597 | 18.30 |
| 01/29/2026 16:25 | 3356 | 18.30 |
| 01/29/2026 16:25 | 4013 | 18.30 |
| 01/29/2026 16:25 | 2295 | 18.30 |
| 01/29/2026 16:25 | 6077 | 18.30 |
| 01/29/2026 16:25 | 2291 | 18.30 |
| 01/29/2026 16:25 | 110 | 18.30 |
| 01/29/2026 16:25 | 234 | 18.30 |
| 01/29/2026 16:25 | 2288 | 18.30 |
| 01/29/2026 16:25 | 233 | 18.30 |
| 01/29/2026 16:25 | 4975 | 18.30 |
| 01/29/2026 16:25 | 14515 | 18.30 |
| 01/29/2026 16:25 | 444 | 18.30 |
| 01/29/2026 16:25 | 3591 | 18.30 |
| 01/29/2026 16:25 | 887 | 18.30 |
| 01/29/2026 16:25 | 27 | 18.30 |
| 01/29/2026 16:25 | 1873 | 18.30 |
| 01/29/2026 16:25 | 177 | 18.30 |
| 01/29/2026 16:25 | 2107 | 18.30 |
| 01/29/2026 16:25 | 9094 | 18.30 |
| 01/29/2026 16:25 | 213 | 18.30 |
| 01/29/2026 16:25 | 2368 | 18.30 |
| 01/29/2026 16:25 | 4261 | 18.30 |
| 01/29/2026 16:25 | 972 | 18.30 |
| 01/29/2026 16:25 | 1392 | 18.30 |
| 01/29/2026 16:25 | 241 | 18.30 |
| 01/29/2026 16:25 | 2361 | 18.30 |
| 01/29/2026 16:25 | 85 | 18.30 |
| 01/29/2026 16:25 | 4592 | 18.30 |
| 01/29/2026 16:25 | 4709 | 18.30 |
| 01/29/2026 16:25 | 6593 | 18.30 |
| 01/29/2026 16:25 | 998 | 18.30 |
| 01/29/2026 16:25 | 3874 | 18.30 |
| 01/29/2026 16:25 | 63 | 18.30 |
| 01/29/2026 16:25 | 3529 | 18.30 |
| 01/29/2026 16:25 | 1982 | 18.30 |
| 01/29/2026 16:25 | 420 | 18.30 |
| 01/29/2026 16:25 | 996 | 18.30 |
| 01/29/2026 16:25 | 846 | 18.30 |
| 01/29/2026 16:25 | 796 | 18.30 |
| 01/29/2026 16:25 | 366 | 18.30 |
| 01/29/2026 16:25 | 2736 | 18.30 |
| 01/29/2026 16:25 | 1106 | 18.30 |
| 01/29/2026 16:25 | 556 | 18.30 |
| 01/29/2026 16:25 | 77 | 18.30 |
| 01/29/2026 16:25 | 584 | 18.30 |
| 01/29/2026 16:25 | 160 | 18.30 |
| 01/29/2026 16:25 | 195 | 18.30 |
| 01/29/2026 16:25 | 1619 | 18.30 |
| 01/29/2026 16:25 | 1032 | 18.30 |
| 01/29/2026 16:25 | 15 | 18.30 |
| 01/29/2026 16:25 | 3289 | 18.30 |
| 01/29/2026 16:25 | 947 | 18.30 |
| 01/29/2026 16:25 | 2 | 18.30 |
| 01/29/2026 16:25 | 3160 | 18.30 |
| 01/29/2026 16:25 | 659 | 18.30 |
| 01/29/2026 16:25 | 1224 | 18.30 |
| 01/29/2026 16:25 | 43 | 18.30 |
| 01/29/2026 16:19 | 58 | 18.325 |
| 01/29/2026 16:19 | 208 | 18.325 |
| 01/29/2026 16:19 | 246 | 18.325 |
| 01/29/2026 16:19 | 299 | 18.325 |
| 01/29/2026 16:19 | 294 | 18.325 |
| 01/29/2026 16:19 | 173 | 18.325 |
| 01/29/2026 16:19 | 56 | 18.325 |
| 01/29/2026 16:19 | 197 | 18.325 |
| 01/29/2026 16:19 | 261 | 18.325 |
| 01/29/2026 16:19 | 56 | 18.325 |
| 01/29/2026 16:19 | 20 | 18.325 |
| 01/29/2026 16:19 | 108 | 18.325 |
| 01/29/2026 16:19 | 218 | 18.34 |
| 01/29/2026 16:19 | 205 | 18.325 |
| 01/29/2026 16:18 | 75 | 18.325 |
| 01/29/2026 16:18 | 7 | 18.33 |
| 01/29/2026 16:18 | 415 | 18.33 |
| 01/29/2026 16:17 | 108 | 18.33 |
| 01/29/2026 16:17 | 313 | 18.33 |
| 01/29/2026 16:15 | 272 | 18.345 |
| 01/29/2026 16:13 | 45 | 18.345 |
| 01/29/2026 16:13 | 313 | 18.35 |
| 01/29/2026 16:13 | 313 | 18.355 |
| 01/29/2026 16:13 | 572 | 18.355 |
| 01/29/2026 16:13 | 5000 | 18.36 |
| 01/29/2026 16:13 | 50000 | 18.36 |
| 01/29/2026 16:13 | 520 | 18.365 |
| 01/29/2026 16:13 | 205 | 18.365 |
| 01/29/2026 16:13 | 1484 | 18.365 |
| 01/29/2026 16:12 | 44 | 18.375 |
| 01/29/2026 16:11 | 313 | 18.36 |
| 01/29/2026 16:11 | 313 | 18.355 |
| 01/29/2026 16:11 | 525 | 18.355 |
| 01/29/2026 16:10 | 313 | 18.35 |
| 01/29/2026 16:10 | 18 | 18.35 |
| 01/29/2026 16:10 | 5 | 18.345 |
| 01/29/2026 16:10 | 348 | 18.345 |
| 01/29/2026 16:10 | 525 | 18.345 |
| 01/29/2026 16:08 | 1 | 18.34 |
| 01/29/2026 16:06 | 415 | 18.345 |
| 01/29/2026 16:06 | 1 | 18.345 |
| 01/29/2026 16:06 | 313 | 18.35 |
| 01/29/2026 16:06 | 2 | 18.35 |
| 01/29/2026 16:06 | 2000 | 18.35 |
| 01/29/2026 16:06 | 313 | 18.355 |
| 01/29/2026 16:06 | 1426 | 18.355 |
| 01/29/2026 16:06 | 1403 | 18.355 |
| 01/29/2026 16:06 | 2613 | 18.365 |
| 01/29/2026 16:06 | 313 | 18.365 |
| 01/29/2026 16:06 | 1000 | 18.37 |
| 01/29/2026 16:04 | 49 | 18.39 |
| 01/29/2026 16:04 | 16 | 18.39 |
| 01/29/2026 16:03 | 554 | 18.38 |
| 01/29/2026 16:03 | 415 | 18.38 |
| 01/29/2026 16:03 | 65 | 18.38 |
| 01/29/2026 16:01 | 312 | 18.405 |
| 01/29/2026 16:01 | 4464 | 18.41 |
| 01/29/2026 16:01 | 518 | 18.41 |
| 01/29/2026 16:01 | 18 | 18.41 |
| 01/29/2026 16:01 | 111 | 18.395 |
| 01/29/2026 16:01 | 193 | 18.395 |
| 01/29/2026 16:01 | 1257 | 18.40 |
| 01/29/2026 16:01 | 379 | 18.40 |
| 01/29/2026 16:01 | 8000 | 18.40 |
| 01/29/2026 16:01 | 2206 | 18.40 |
| 01/29/2026 16:01 | 2794 | 18.40 |
| 01/29/2026 16:01 | 312 | 18.40 |
| 01/29/2026 16:00 | 500 | 18.415 |
| 01/29/2026 16:00 | 117 | 18.415 |
| 01/29/2026 15:59 | 920 | 18.41 |
| 01/29/2026 15:59 | 1062 | 18.41 |
| 01/29/2026 15:59 | 14 | 18.41 |
| 01/29/2026 15:59 | 570 | 18.41 |
| 01/29/2026 15:58 | 260 | 18.41 |
| 01/29/2026 15:58 | 290 | 18.41 |
| 01/29/2026 15:57 | 4759 | 18.405 |
| 01/29/2026 15:57 | 241 | 18.405 |
| 01/29/2026 15:56 | 246 | 18.42 |
| 01/29/2026 15:56 | 20 | 18.41 |
| 01/29/2026 15:55 | 7 | 18.42 |
| 01/29/2026 15:55 | 298 | 18.42 |
| 01/29/2026 15:55 | 1188 | 18.42 |
| 01/29/2026 15:55 | 634 | 18.425 |
| 01/29/2026 15:55 | 466 | 18.425 |
| 01/29/2026 15:54 | 996 | 18.425 |
| 01/29/2026 15:54 | 618 | 18.425 |
| 01/29/2026 15:54 | 2 | 18.43 |
| 01/29/2026 15:50 | 311 | 18.435 |
| 01/29/2026 15:50 | 631 | 18.435 |
| 01/29/2026 15:50 | 916 | 18.43 |
| 01/29/2026 15:50 | 311 | 18.43 |
| 01/29/2026 15:50 | 2707 | 18.43 |
| 01/29/2026 15:50 | 494 | 18.415 |
| 01/29/2026 15:49 | 40 | 18.405 |
| 01/29/2026 15:48 | 236 | 18.405 |
| 01/29/2026 15:48 | 2710 | 18.405 |
| 01/29/2026 15:48 | 312 | 18.405 |
| 01/29/2026 15:48 | 312 | 18.41 |
| 01/29/2026 15:48 | 539 | 18.41 |
| 01/29/2026 15:48 | 30 | 18.42 |
| 01/29/2026 15:48 | 4 | 18.415 |
| 01/29/2026 15:47 | 8731 | 18.415 |
| 01/29/2026 15:47 | 500 | 18.415 |
| 01/29/2026 15:46 | 540 | 18.415 |
| 01/29/2026 15:46 | 2946 | 18.415 |
| 01/29/2026 15:46 | 312 | 18.415 |
| 01/29/2026 15:45 | 230 | 18.42 |
| 01/29/2026 15:45 | 1042 | 18.42 |