Hoher Abstand zu verzögertem Kurs
|
Official
05.09.2025
-
17:35:27
|
Geld
05.09.2025 -
18:30:00
|
Geld Volumen |
Brief
05.09.2025 -
18:30:00
|
Brief Volumen |
|---|---|---|---|---|
|
11.0000
+0.30
(
+2.80% )
|
10.8500
|
2'000 |
20.3000
|
1'000 |
Historische Daten
| Datum Ortszeit der Börse | Volumen | Preis |
|---|---|---|
| 09/05/2025 17:29 | 48 | 10.9600 |
| 09/05/2025 17:29 | 57 | 10.9600 |
| 09/05/2025 17:29 | 47 | 10.9600 |
| 09/05/2025 17:29 | 738 | 10.95797 |
| 09/05/2025 17:29 | 312 | 10.9600 |
| 09/05/2025 17:29 | 64 | 10.9600 |
| 09/05/2025 17:29 | 52 | 10.9600 |
| 09/05/2025 17:29 | 399 | 10.9600 |
| 09/05/2025 17:29 | 37 | 10.9600 |
| 09/05/2025 17:29 | 38 | 10.9600 |
| 09/05/2025 17:29 | 34 | 10.9550 |
| 09/05/2025 17:29 | 34 | 10.9550 |
| 09/05/2025 17:29 | 41 | 10.9550 |
| 09/05/2025 17:28 | 61 | 10.9550 |
| 09/05/2025 17:28 | 86 | 10.9550 |
| 09/05/2025 17:28 | 10 | 10.9580 |
| 09/05/2025 17:27 | 300 | 10.95706 |
| 09/05/2025 17:27 | 36 | 10.9600 |
| 09/05/2025 17:27 | 8 | 10.9600 |
| 09/05/2025 17:27 | 8 | 10.9600 |
| 09/05/2025 17:27 | 8 | 10.9600 |
| 09/05/2025 17:27 | 55 | 10.9550 |
| 09/05/2025 17:27 | 31 | 10.9550 |
| 09/05/2025 17:27 | 1 | 10.9550 |
| 09/05/2025 17:27 | 369 | 10.9550 |
| 09/05/2025 17:27 | 43 | 10.9550 |
| 09/05/2025 17:27 | 284 | 10.9550 |
| 09/05/2025 17:27 | 56 | 10.9550 |
| 09/05/2025 17:27 | 401 | 10.9550 |
| 09/05/2025 17:26 | 40 | 10.9550 |
| 09/05/2025 17:26 | 436 | 10.9550 |
| 09/05/2025 17:26 | 5208 | 10.9600 |
| 09/05/2025 17:26 | 930 | 10.9580 |
| 09/05/2025 17:26 | 9 | 10.9600 |
| 09/05/2025 17:26 | 0 | 10.9600 |
| 09/05/2025 17:25 | 48 | 10.9600 |
| 09/05/2025 17:25 | 401 | 10.9600 |
| 09/05/2025 17:25 | 161 | 10.9550 |
| 09/05/2025 17:25 | 47 | 10.9550 |
| 09/05/2025 17:25 | 123 | 10.9550 |
| 09/05/2025 17:25 | 127 | 10.9550 |
| 09/05/2025 17:25 | 11 | 10.9600 |
| 09/05/2025 17:25 | 77 | 10.9600 |
| 09/05/2025 17:25 | 11 | 10.9600 |
| 09/05/2025 17:24 | 38 | 10.9565 |
| 09/05/2025 17:24 | 5199 | 10.9650 |
| 09/05/2025 17:23 | 34 | 10.9600 |
| 09/05/2025 17:23 | 75 | 10.9600 |
| 09/05/2025 17:23 | 429 | 10.9600 |
| 09/05/2025 17:23 | 64 | 10.9600 |
| 09/05/2025 17:23 | 73 | 10.9550 |
| 09/05/2025 17:23 | 38 | 10.9550 |
| 09/05/2025 17:23 | 23 | 10.9550 |
| 09/05/2025 17:22 | 10 | 10.9500 |
| 09/05/2025 17:22 | 5205 | 10.9550 |
| 09/05/2025 17:22 | 365 | 10.9500 |
| 09/05/2025 17:22 | 36 | 10.9500 |
| 09/05/2025 17:22 | 36 | 10.9500 |
| 09/05/2025 17:21 | 248 | 10.9500 |
| 09/05/2025 17:21 | 246 | 10.9500 |
| 09/05/2025 17:21 | 342 | 10.9500 |
| 09/05/2025 17:21 | 83 | 10.9500 |
| 09/05/2025 17:21 | 427 | 10.9500 |
| 09/05/2025 17:21 | 39 | 10.9500 |
| 09/05/2025 17:21 | 3220 | 10.9500 |
| 09/05/2025 17:21 | 300 | 10.9500 |
| 09/05/2025 17:21 | 415 | 10.9500 |
| 09/05/2025 17:21 | 96 | 10.9500 |
| 09/05/2025 17:21 | 33 | 10.9500 |
| 09/05/2025 17:21 | 63 | 10.9500 |
| 09/05/2025 17:21 | 142 | 10.9500 |
| 09/05/2025 17:21 | 91 | 10.9500 |
| 09/05/2025 17:21 | 37 | 10.9500 |
| 09/05/2025 17:21 | 276 | 10.9500 |
| 09/05/2025 17:21 | 232 | 10.9500 |
| 09/05/2025 17:21 | 175 | 10.9500 |
| 09/05/2025 17:21 | 135 | 10.9500 |
| 09/05/2025 17:21 | 226 | 10.9500 |
| 09/05/2025 17:21 | 284 | 10.9500 |
| 09/05/2025 17:20 | 66 | 10.9550 |
| 09/05/2025 17:20 | 9 | 10.9550 |
| 09/05/2025 17:20 | 29 | 10.9550 |
| 09/05/2025 17:20 | 40 | 10.9550 |
| 09/05/2025 17:20 | 270 | 10.95599 |
| 09/05/2025 17:19 | 560 | 10.9550 |
| 09/05/2025 17:19 | 34 | 10.9550 |
| 09/05/2025 17:18 | 353 | 10.9550 |
| 09/05/2025 17:18 | 70 | 10.9550 |
| 09/05/2025 17:18 | 66 | 10.9550 |
| 09/05/2025 17:18 | 103 | 10.9560 |
| 09/05/2025 17:18 | 908 | 10.9520 |
| 09/05/2025 17:18 | 14 | 10.9550 |
| 09/05/2025 17:18 | 121 | 10.9550 |
| 09/05/2025 17:18 | 39 | 10.9550 |
| 09/05/2025 17:18 | 48 | 10.9550 |
| 09/05/2025 17:18 | 934 | 10.9550 |
| 09/05/2025 17:18 | 27 | 10.9550 |
| 09/05/2025 17:18 | 85 | 10.9500 |
| 09/05/2025 17:17 | 3 | 10.9550 |
| 09/05/2025 17:16 | 93 | 10.95166 |
| 09/05/2025 17:16 | 33 | 10.9500 |
| 09/05/2025 17:16 | 29 | 10.9550 |
| 09/05/2025 17:16 | 96 | 10.9550 |
| 09/05/2025 17:16 | 64 | 10.9550 |
| 09/05/2025 17:16 | 64 | 10.9550 |
| 09/05/2025 17:16 | 2 | 10.9600 |
| 09/05/2025 17:15 | 163 | 10.9600 |
| 09/05/2025 17:15 | 57 | 10.9600 |
| 09/05/2025 17:15 | 125 | 10.9600 |
| 09/05/2025 17:15 | 24 | 10.9600 |
| 09/05/2025 17:14 | 169 | 10.9550 |
| 09/05/2025 17:14 | 43 | 10.9550 |
| 09/05/2025 17:14 | 245 | 10.9580 |
| 09/05/2025 17:14 | 0 | 10.9600 |
| 09/05/2025 17:14 | 28 | 10.9600 |
| 09/05/2025 17:14 | 230 | 10.9600 |
| 09/05/2025 17:13 | 26 | 10.9600 |
| 09/05/2025 17:35 | 291 | 10.9600 |
| 09/05/2025 17:13 | 233 | 10.9600 |
| 09/05/2025 17:12 | 17 | 10.9550 |
| 09/05/2025 17:12 | 290 | 10.9500 |
| 09/05/2025 17:12 | 211 | 10.9550 |
| 09/05/2025 17:12 | 370 | 10.9650 |
| 09/05/2025 17:12 | 226 | 10.9650 |
| 09/05/2025 17:12 | 169 | 10.9650 |
| 09/05/2025 17:12 | 58 | 10.9700 |
| 09/05/2025 17:12 | 27 | 10.9700 |
| 09/05/2025 17:12 | 173 | 10.9700 |
| 09/05/2025 17:12 | 126 | 10.9700 |
| 09/05/2025 17:12 | 242 | 10.9700 |
| 09/05/2025 17:12 | 18 | 10.9700 |
| 09/05/2025 17:12 | 380 | 10.9700 |
| 09/05/2025 17:12 | 310 | 10.9700 |
| 09/05/2025 17:12 | 0 | 10.9700 |
| 09/05/2025 17:11 | 3975 | 10.97334 |
| 09/05/2025 17:11 | 146 | 10.9700 |
| 09/05/2025 17:11 | 28 | 10.9750 |
| 09/05/2025 17:11 | 58 | 10.9750 |
| 09/05/2025 17:11 | 299 | 10.9750 |
| 09/05/2025 17:11 | 80 | 10.9750 |
| 09/05/2025 17:11 | 96 | 10.9750 |
| 09/05/2025 17:11 | 266 | 10.9750 |
| 09/05/2025 17:11 | 353 | 10.9750 |
| 09/05/2025 17:11 | 663 | 10.9750 |
| 09/05/2025 17:11 | 117 | 10.9750 |
| 09/05/2025 17:11 | 53 | 10.9750 |
| 09/05/2025 17:11 | 205 | 10.9750 |
| 09/05/2025 17:11 | 0 | 10.9750 |
| 09/05/2025 17:10 | 29 | 10.9700 |
| 09/05/2025 17:10 | 310 | 10.9700 |
| 09/05/2025 17:10 | 890 | 10.9700 |
| 09/05/2025 17:10 | 235 | 10.9700 |
| 09/05/2025 17:10 | 101 | 10.9730 |
| 09/05/2025 17:10 | 4 | 10.9750 |
| 09/05/2025 17:09 | 4079 | 10.97165 |
| 09/05/2025 17:09 | 143 | 10.9750 |
| 09/05/2025 17:09 | 26 | 10.9750 |
| 09/05/2025 17:09 | 616 | 10.9750 |
| 09/05/2025 17:09 | 153 | 10.9750 |
| 09/05/2025 17:09 | 216 | 10.9750 |
| 09/05/2025 17:09 | 405 | 10.9750 |
| 09/05/2025 17:09 | 111 | 10.9800 |
| 09/05/2025 17:09 | 25 | 10.9800 |
| 09/05/2025 17:08 | 44 | 10.9780 |
| 09/05/2025 17:08 | 49 | 10.9800 |
| 09/05/2025 17:08 | 288 | 10.9800 |
| 09/05/2025 17:08 | 16 | 10.9800 |
| 09/05/2025 17:08 | 81 | 10.9800 |
| 09/05/2025 17:08 | 469 | 10.9800 |
| 09/05/2025 17:08 | 219 | 10.9800 |
| 09/05/2025 17:08 | 49 | 10.9800 |
| 09/05/2025 17:07 | 30 | 10.9775 |
| 09/05/2025 17:07 | 569 | 10.9800 |
| 09/05/2025 17:07 | 353 | 10.9750 |
| 09/05/2025 17:07 | 354 | 10.9750 |
| 09/05/2025 17:07 | 25 | 10.9750 |
| 09/05/2025 17:06 | 0 | 10.9800 |
| 09/05/2025 17:06 | 40 | 10.9800 |
| 09/05/2025 17:06 | 256 | 10.9800 |
| 09/05/2025 17:06 | 3 | 10.9800 |
| 09/05/2025 17:06 | 277 | 10.9750 |
| 09/05/2025 17:06 | 0 | 10.9750 |
| 09/05/2025 17:05 | 270 | 10.9680 |
| 09/05/2025 17:05 | 32 | 10.9700 |
| 09/05/2025 17:05 | 310 | 10.9700 |
| 09/05/2025 17:05 | 353 | 10.9700 |
| 09/05/2025 17:05 | 51 | 10.9700 |
| 09/05/2025 17:05 | 13 | 10.9700 |
| 09/05/2025 17:05 | 31 | 10.9700 |
| 09/05/2025 17:05 | 272 | 10.9700 |
| 09/05/2025 17:04 | 100 | 10.96665 |
| 09/05/2025 17:04 | 449 | 10.9650 |
| 09/05/2025 17:04 | 253 | 10.9650 |
| 09/05/2025 17:04 | 161 | 10.9650 |
| 09/05/2025 17:04 | 161 | 10.9700 |
| 09/05/2025 17:04 | 23 | 10.9700 |
| 09/05/2025 17:04 | 262 | 10.9700 |
| 09/05/2025 17:04 | 278 | 10.9700 |
| 09/05/2025 17:04 | 168 | 10.9700 |
| 09/05/2025 17:04 | 4 | 10.9700 |
| 09/05/2025 17:04 | 200 | 10.9715 |
| 09/05/2025 17:03 | 476 | 10.9725 |
| 09/05/2025 17:03 | 17 | 10.9750 |
| 09/05/2025 17:03 | 31 | 10.9750 |
| 09/05/2025 17:03 | 2 | 10.9750 |
| 09/05/2025 17:03 | 300 | 10.9730 |
| 09/05/2025 17:03 | 0 | 10.9800 |
| 09/05/2025 17:02 | 3 | 10.9700 |
| 09/05/2025 17:02 | 57 | 10.9700 |
| 09/05/2025 17:02 | 323 | 10.9700 |
| 09/05/2025 17:02 | 7 | 10.9650 |
| 09/05/2025 17:02 | 57 | 10.9650 |
| 09/05/2025 17:01 | 457 | 10.9600 |
| 09/05/2025 17:01 | 265 | 10.9600 |
| 09/05/2025 17:01 | 39 | 10.9600 |
| 09/05/2025 17:01 | 2166 | 10.95665 |
| 09/05/2025 17:01 | 1900 | 10.95665 |
| 09/05/2025 17:01 | 941 | 10.95752 |
| 09/05/2025 17:01 | 24 | 10.9550 |
| 09/05/2025 17:01 | 109 | 10.9550 |
| 09/05/2025 17:01 | 310 | 10.9550 |
| 09/05/2025 17:01 | 54 | 10.9550 |
| 09/05/2025 17:01 | 728 | 10.9550 |
| 09/05/2025 17:01 | 353 | 10.9550 |
| 09/05/2025 17:00 | 271 | 10.9600 |
| 09/05/2025 17:00 | 491 | 10.9600 |
| 09/05/2025 17:00 | 23 | 10.9600 |
| 09/05/2025 17:00 | 420 | 10.9600 |
| 09/05/2025 17:00 | 462 | 10.9650 |
| 09/05/2025 17:00 | 474 | 10.9650 |
| 09/05/2025 17:35 | 0 | 10.9600 |
| 09/05/2025 17:00 | 936 | 10.9620 |
| 09/05/2025 16:59 | 36 | 10.9700 |
| 09/05/2025 16:58 | 34 | 10.9650 |
| 09/05/2025 16:58 | 306 | 10.9650 |
| 09/05/2025 16:58 | 353 | 10.9650 |
| 09/05/2025 16:58 | 32 | 10.9650 |
| 09/05/2025 16:58 | 1 | 10.96665 |
| 09/05/2025 16:58 | 91 | 10.9650 |
| 09/05/2025 16:58 | 9 | 10.9650 |
| 09/05/2025 16:58 | 21 | 10.9600 |
| 09/05/2025 16:58 | 133 | 10.9600 |
| 09/05/2025 16:58 | 220 | 10.9600 |
| 09/05/2025 16:57 | 19 | 10.9550 |
| 09/05/2025 16:57 | 204 | 10.9550 |
| 09/05/2025 16:57 | 4 | 10.9550 |
| 09/05/2025 16:57 | 230 | 10.9500 |
| 09/05/2025 16:57 | 174 | 10.9500 |
| 09/05/2025 16:57 | 25 | 10.9500 |
| 09/05/2025 16:57 | 21 | 10.9500 |
| 09/05/2025 16:57 | 44 | 10.9530 |
| 09/05/2025 16:57 | 69 | 10.9500 |
| 09/05/2025 16:57 | 24 | 10.9500 |
| 09/05/2025 16:57 | 10 | 10.9500 |
| 09/05/2025 16:57 | 379 | 10.9450 |
| 09/05/2025 16:57 | 44 | 10.9450 |
| 09/05/2025 16:57 | 353 | 10.9450 |
| 09/05/2025 16:56 | 1 | 10.9500 |
| 09/05/2025 16:56 | 583 | 10.9450 |
| 09/05/2025 16:56 | 160 | 10.9450 |
| 09/05/2025 16:56 | 1 | 10.9425 |
| 09/05/2025 16:56 | 163 | 10.9400 |
| 09/05/2025 16:56 | 353 | 10.9400 |
| 09/05/2025 16:56 | 25 | 10.9400 |
| 09/05/2025 16:56 | 73 | 10.9400 |
| 09/05/2025 16:56 | 353 | 10.9400 |
| 09/05/2025 16:56 | 133 | 10.9400 |
| 09/05/2025 16:56 | 300 | 10.9400 |
| 09/05/2025 16:56 | 160 | 10.9400 |
| 09/05/2025 16:56 | 61 | 10.9400 |
| 09/05/2025 16:56 | 138 | 10.94251 |
| 09/05/2025 16:56 | 2 | 10.9400 |
| 09/05/2025 16:54 | 0 | 10.9400 |
| 09/05/2025 16:54 | 34 | 10.94599 |
| 09/05/2025 16:54 | 5 | 10.9400 |
| 09/05/2025 16:54 | 176 | 10.9450 |
| 09/05/2025 16:54 | 41 | 10.9450 |
| 09/05/2025 16:53 | 0 | 10.9500 |
| 09/05/2025 16:53 | 0 | 10.9500 |
| 09/05/2025 16:53 | 0 | 10.9450 |
| 09/05/2025 16:53 | 460 | 10.9450 |
| 09/05/2025 16:53 | 23 | 10.9450 |
| 09/05/2025 16:53 | 62 | 10.9450 |
| 09/05/2025 16:53 | 13 | 10.9450 |
| 09/05/2025 16:53 | 1 | 10.9450 |
| 09/05/2025 16:52 | 0 | 10.9450 |
| 09/05/2025 16:52 | 372 | 10.9400 |
| 09/05/2025 16:52 | 160 | 10.9400 |
| 09/05/2025 16:52 | 31 | 10.9450 |
| 09/05/2025 16:52 | 2 | 10.9450 |
| 09/05/2025 16:52 | 33 | 10.9450 |
| 09/05/2025 16:52 | 33 | 10.9450 |
| 09/05/2025 16:52 | 353 | 10.9450 |
| 09/05/2025 16:52 | 21 | 10.9450 |
| 09/05/2025 16:52 | 21 | 10.9450 |
| 09/05/2025 16:52 | 21 | 10.9450 |
| 09/05/2025 16:52 | 353 | 10.9450 |
| 09/05/2025 16:52 | 284 | 10.9450 |
| 09/05/2025 16:52 | 19 | 10.9450 |
| 09/05/2025 16:51 | 17 | 10.9500 |
| 09/05/2025 16:51 | 25 | 10.9450 |
| 09/05/2025 16:51 | 25 | 10.9450 |
| 09/05/2025 16:51 | 8 | 10.9400 |
| 09/05/2025 16:51 | 27 | 10.9400 |
| 09/05/2025 16:51 | 99 | 10.9400 |
| 09/05/2025 16:51 | 243 | 10.9400 |
| 09/05/2025 16:51 | 24 | 10.9400 |
| 09/05/2025 16:50 | 139 | 10.93659 |
| 09/05/2025 16:50 | 0 | 10.9400 |
| 09/05/2025 16:50 | 1 | 10.9400 |
| 09/05/2025 16:50 | 22 | 10.9400 |
| 09/05/2025 16:50 | 229 | 10.9400 |
| 09/05/2025 16:49 | 59 | 10.9350 |
| 09/05/2025 16:49 | 165 | 10.9350 |
| 09/05/2025 16:49 | 353 | 10.9350 |
| 09/05/2025 16:49 | 22 | 10.9400 |
| 09/05/2025 16:49 | 158 | 10.9400 |
| 09/05/2025 16:49 | 0 | 10.9450 |
| 09/05/2025 16:49 | 36 | 10.9400 |
| 09/05/2025 16:49 | 326 | 10.9400 |
| 09/05/2025 16:49 | 125 | 10.9350 |
| 09/05/2025 16:49 | 236 | 10.9350 |
| 09/05/2025 16:49 | 69 | 10.9350 |
| 09/05/2025 16:49 | 280 | 10.9350 |
| 09/05/2025 16:49 | 379 | 10.9350 |
| 09/05/2025 16:48 | 65 | 10.9300 |
| 09/05/2025 16:48 | 59 | 10.9300 |
| 09/05/2025 16:48 | 211 | 10.9300 |
| 09/05/2025 16:48 | 353 | 10.9300 |
| 09/05/2025 16:48 | 734 | 10.91165 |
| 09/05/2025 16:48 | 91 | 10.9150 |
| 09/05/2025 16:48 | 10 | 10.9250 |
| 09/05/2025 16:48 | 35 | 10.9200 |
| 09/05/2025 16:48 | 50 | 10.9200 |
| 09/05/2025 16:48 | 235 | 10.9150 |
| 09/05/2025 16:48 | 258 | 10.9150 |
| 09/05/2025 16:48 | 30 | 10.9150 |
| 09/05/2025 16:48 | 8 | 10.9150 |
| 09/05/2025 16:48 | 50000 | 10.9150 |
| 09/05/2025 16:47 | 9 | 10.9150 |
| 09/05/2025 16:47 | 293 | 10.9100 |
| 09/05/2025 16:47 | 8 | 10.9100 |
| 09/05/2025 16:47 | 630 | 10.9100 |
| 09/05/2025 16:47 | 18 | 10.9100 |
| 09/05/2025 16:45 | 30 | 10.9050 |
| 09/05/2025 16:45 | 353 | 10.9050 |
| 09/05/2025 16:45 | 0 | 10.9100 |
| 09/05/2025 16:45 | 259 | 10.9050 |
| 09/05/2025 16:45 | 165 | 10.9050 |
| 09/05/2025 16:45 | 143 | 10.9050 |
| 09/05/2025 16:44 | 0 | 10.9100 |
| 09/05/2025 16:43 | 45 | 10.9000 |
| 09/05/2025 16:41 | 458 | 10.90099 |
| 09/05/2025 16:41 | 1 | 10.90497 |
| 09/05/2025 16:40 | 407 | 10.9000 |
| 09/05/2025 16:40 | 353 | 10.9000 |
| 09/05/2025 16:40 | 80 | 10.9000 |
| 09/05/2025 16:40 | 40 | 10.9000 |
| 09/05/2025 16:40 | 122 | 10.9000 |
| 09/05/2025 16:40 | 0 | 10.8950 |
| 09/05/2025 16:40 | 41 | 10.8950 |
| 09/05/2025 16:40 | 112 | 10.8950 |
| 09/05/2025 16:40 | 38 | 10.8950 |
| 09/05/2025 16:40 | 80 | 10.8950 |
| 09/05/2025 16:39 | 195 | 10.8950 |
| 09/05/2025 16:39 | 42 | 10.8950 |
| 09/05/2025 16:38 | 17 | 10.9000 |
| 09/05/2025 16:38 | 230 | 10.9000 |
| 09/05/2025 16:37 | 0 | 10.9000 |
| 09/05/2025 16:36 | 55 | 10.9000 |
| 09/05/2025 16:36 | 353 | 10.9000 |
| 09/05/2025 16:36 | 35 | 10.9000 |
| 09/05/2025 16:36 | 160 | 10.9000 |
| 09/05/2025 16:35 | 490 | 10.9050 |