Hoher Abstand zu verzögertem Kurs
|
Letzter Kurs
17.07.2026
-
17:50:01
|
Geld
17.07.2026 -
17:30:00
|
Geld Volumen |
Brief
17.07.2026 -
17:30:00
|
Brief Volumen |
|---|---|---|---|---|
|
44.80
-0.48
(
-1.06% )
|
44.76
|
- |
44.86
|
- |
Historische Daten
| Datum Ortszeit der Börse | Volumen | Preis |
|---|---|---|
| 07/17/2026 17:35 | 371162 | 44.80 |
| 07/17/2026 17:29 | 34 | 44.78 |
| 07/17/2026 17:29 | 96 | 44.82 |
| 07/17/2026 17:28 | 189 | 44.86 |
| 07/17/2026 17:28 | 37 | 44.86 |
| 07/17/2026 17:28 | 137 | 44.86 |
| 07/17/2026 17:28 | 387 | 44.86 |
| 07/17/2026 17:27 | 4 | 44.80 |
| 07/17/2026 17:27 | 3 | 44.90 |
| 07/17/2026 17:26 | 367 | 44.84 |
| 07/17/2026 17:25 | 208 | 44.82 |
| 07/17/2026 17:24 | 513 | 44.76 |
| 07/17/2026 17:24 | 329 | 44.74 |
| 07/17/2026 17:24 | 297 | 44.76 |
| 07/17/2026 17:24 | 299 | 44.80 |
| 07/17/2026 17:23 | 866 | 44.86 |
| 07/17/2026 17:23 | 239 | 44.82 |
| 07/17/2026 17:23 | 96 | 44.80 |
| 07/17/2026 17:23 | 265 | 44.80 |
| 07/17/2026 17:23 | 278 | 44.78 |
| 07/17/2026 17:22 | 226 | 44.78 |
| 07/17/2026 17:22 | 100 | 44.76 |
| 07/17/2026 17:22 | 62 | 44.72 |
| 07/17/2026 17:21 | 233 | 44.64 |
| 07/17/2026 17:21 | 182 | 44.62 |
| 07/17/2026 17:19 | 73 | 44.56 |
| 07/17/2026 17:19 | 290 | 44.58 |
| 07/17/2026 17:19 | 91 | 44.60 |
| 07/17/2026 17:19 | 1224 | 44.58 |
| 07/17/2026 17:19 | 255 | 44.54 |
| 07/17/2026 17:19 | 276 | 44.52 |
| 07/17/2026 17:19 | 98 | 44.50 |
| 07/17/2026 17:19 | 102 | 44.50 |
| 07/17/2026 17:19 | 59 | 44.48 |
| 07/17/2026 17:18 | 485 | 44.46 |
| 07/17/2026 17:16 | 90 | 44.42 |
| 07/17/2026 17:16 | 28 | 44.42 |
| 07/17/2026 17:16 | 28 | 44.42 |
| 07/17/2026 17:16 | 100 | 44.38 |
| 07/17/2026 17:07 | 319 | 44.38 |
| 07/17/2026 17:06 | 200 | 44.38 |
| 07/17/2026 17:06 | 16 | 44.38 |
| 07/17/2026 17:06 | 17 | 44.38 |
| 07/17/2026 17:06 | 17 | 44.38 |
| 07/17/2026 17:04 | 144 | 44.36 |
| 07/17/2026 17:04 | 284 | 44.34 |
| 07/17/2026 16:52 | 160 | 44.46 |
| 07/17/2026 16:49 | 319 | 44.46 |
| 07/17/2026 16:49 | 231 | 44.44 |
| 07/17/2026 16:49 | 247 | 44.42 |
| 07/17/2026 16:46 | 1350 | 44.40 |
| 07/17/2026 16:45 | 32 | 44.42 |
| 07/17/2026 16:39 | 186 | 44.46 |
| 07/17/2026 16:39 | 196 | 44.48 |
| 07/17/2026 16:39 | 6 | 44.48 |
| 07/17/2026 16:39 | 7 | 44.48 |
| 07/17/2026 16:39 | 403 | 44.48 |
| 07/17/2026 16:38 | 94 | 44.54 |
| 07/17/2026 16:36 | 403 | 44.48 |
| 07/17/2026 16:19 | 211 | 44.40 |
| 07/17/2026 16:17 | 277 | 44.46 |
| 07/17/2026 16:14 | 260 | 44.38 |
| 07/17/2026 16:14 | 445 | 44.40 |
| 07/17/2026 16:14 | 76 | 44.40 |
| 07/17/2026 16:09 | 5 | 44.36 |
| 07/17/2026 16:09 | 6 | 44.34 |
| 07/17/2026 16:08 | 155 | 44.30 |
| 07/17/2026 16:08 | 56 | 44.30 |
| 07/17/2026 16:05 | 129 | 44.26 |
| 07/17/2026 16:00 | 200 | 44.20 |
| 07/17/2026 15:54 | 303 | 44.20 |
| 07/17/2026 15:54 | 16 | 44.22 |
| 07/17/2026 15:54 | 17 | 44.22 |
| 07/17/2026 15:54 | 9 | 44.22 |
| 07/17/2026 15:54 | 8 | 44.22 |
| 07/17/2026 15:54 | 460 | 44.22 |
| 07/17/2026 15:54 | 11 | 44.22 |
| 07/17/2026 15:54 | 12 | 44.22 |
| 07/17/2026 15:50 | 65 | 44.20 |
| 07/17/2026 15:50 | 97 | 44.20 |
| 07/17/2026 15:48 | 1333 | 44.26 |
| 07/17/2026 15:48 | 194 | 44.22 |
| 07/17/2026 15:48 | 197 | 44.20 |
| 07/17/2026 15:46 | 185 | 44.16 |
| 07/17/2026 15:46 | 496 | 44.14 |
| 07/17/2026 15:45 | 689 | 44.08 |
| 07/17/2026 15:42 | 14 | 44.02 |
| 07/17/2026 15:42 | 85 | 44.02 |
| 07/17/2026 15:42 | 520 | 44.02 |
| 07/17/2026 15:41 | 22 | 44.08 |
| 07/17/2026 15:40 | 122 | 44.04 |
| 07/17/2026 15:38 | 100 | 43.94 |
| 07/17/2026 15:33 | 27 | 44.00 |
| 07/17/2026 15:33 | 27 | 44.00 |
| 07/17/2026 15:33 | 50 | 44.00 |
| 07/17/2026 15:33 | 4239 | 44.00 |
| 07/17/2026 15:32 | 50 | 43.98 |
| 07/17/2026 15:31 | 114 | 43.92 |
| 07/17/2026 15:28 | 155 | 43.88 |
| 07/17/2026 15:26 | 33 | 43.88 |
| 07/17/2026 15:26 | 670 | 43.86 |
| 07/17/2026 15:26 | 60 | 43.86 |
| 07/17/2026 15:26 | 61 | 43.86 |
| 07/17/2026 15:25 | 264 | 43.86 |
| 07/17/2026 15:25 | 368 | 43.84 |
| 07/17/2026 15:25 | 217 | 43.82 |
| 07/17/2026 15:25 | 268 | 43.82 |
| 07/17/2026 15:24 | 12 | 43.72 |
| 07/17/2026 15:19 | 141 | 43.78 |
| 07/17/2026 15:19 | 2769 | 43.86 |
| 07/17/2026 15:19 | 500 | 43.86 |
| 07/17/2026 15:19 | 436 | 43.86 |
| 07/17/2026 15:19 | 1257 | 43.86 |
| 07/17/2026 15:19 | 20 | 43.86 |
| 07/17/2026 15:19 | 369 | 43.88 |
| 07/17/2026 15:19 | 118 | 43.88 |
| 07/17/2026 15:18 | 18 | 43.86 |
| 07/17/2026 15:07 | 10 | 43.96 |
| 07/17/2026 15:07 | 19 | 43.88 |
| 07/17/2026 15:06 | 100 | 43.90 |
| 07/17/2026 15:06 | 194 | 43.92 |
| 07/17/2026 14:57 | 192 | 43.96 |
| 07/17/2026 14:57 | 268 | 43.98 |
| 07/17/2026 14:57 | 732 | 43.98 |
| 07/17/2026 14:57 | 325 | 44.00 |
| 07/17/2026 14:57 | 325 | 44.00 |
| 07/17/2026 14:57 | 675 | 44.00 |
| 07/17/2026 14:56 | 67 | 44.02 |
| 07/17/2026 14:47 | 12 | 44.14 |
| 07/17/2026 14:47 | 68 | 44.12 |
| 07/17/2026 14:47 | 69 | 44.12 |
| 07/17/2026 14:45 | 491 | 44.12 |
| 07/17/2026 14:44 | 36 | 44.04 |
| 07/17/2026 14:37 | 313 | 44.10 |
| 07/17/2026 14:37 | 4 | 44.10 |
| 07/17/2026 14:33 | 47 | 44.18 |
| 07/17/2026 14:33 | 91 | 44.18 |
| 07/17/2026 14:33 | 69 | 44.18 |
| 07/17/2026 14:31 | 7 | 44.18 |
| 07/17/2026 14:31 | 6 | 44.18 |
| 07/17/2026 14:28 | 8 | 44.08 |
| 07/17/2026 14:11 | 332 | 44.08 |
| 07/17/2026 14:11 | 22 | 44.08 |
| 07/17/2026 13:53 | 178 | 44.16 |
| 07/17/2026 13:44 | 523 | 44.10 |
| 07/17/2026 13:44 | 63 | 44.12 |
| 07/17/2026 13:44 | 110 | 44.12 |
| 07/17/2026 13:44 | 10 | 44.10 |
| 07/17/2026 13:43 | 163 | 44.12 |
| 07/17/2026 13:41 | 11 | 44.10 |
| 07/17/2026 13:41 | 352 | 44.12 |
| 07/17/2026 13:41 | 637 | 44.14 |
| 07/17/2026 13:38 | 65 | 44.18 |
| 07/17/2026 13:37 | 145 | 44.18 |
| 07/17/2026 13:37 | 65 | 44.18 |
| 07/17/2026 13:32 | 24 | 44.18 |
| 07/17/2026 13:28 | 22 | 44.12 |
| 07/17/2026 13:22 | 243 | 44.12 |
| 07/17/2026 13:21 | 150 | 44.12 |
| 07/17/2026 12:58 | 22 | 44.18 |
| 07/17/2026 12:55 | 213 | 44.20 |
| 07/17/2026 12:52 | 435 | 44.24 |
| 07/17/2026 12:52 | 86 | 44.24 |
| 07/17/2026 12:47 | 13 | 44.24 |
| 07/17/2026 12:45 | 18 | 44.22 |
| 07/17/2026 12:45 | 77 | 44.24 |
| 07/17/2026 12:45 | 85 | 44.24 |
| 07/17/2026 12:44 | 312 | 44.24 |
| 07/17/2026 12:44 | 32 | 44.24 |
| 07/17/2026 12:44 | 476 | 44.26 |
| 07/17/2026 12:44 | 445 | 44.28 |
| 07/17/2026 12:42 | 10 | 44.28 |
| 07/17/2026 12:40 | 7 | 44.28 |
| 07/17/2026 12:36 | 5 | 44.30 |
| 07/17/2026 12:32 | 14 | 44.20 |
| 07/17/2026 12:28 | 8 | 44.14 |
| 07/17/2026 12:25 | 10 | 44.24 |
| 07/17/2026 12:23 | 487 | 44.14 |
| 07/17/2026 12:23 | 173 | 44.16 |
| 07/17/2026 12:23 | 330 | 44.18 |
| 07/17/2026 12:23 | 461 | 44.20 |
| 07/17/2026 12:17 | 23 | 44.14 |
| 07/17/2026 12:15 | 38 | 44.12 |
| 07/17/2026 12:14 | 25 | 44.12 |
| 07/17/2026 12:14 | 445 | 44.20 |
| 07/17/2026 12:06 | 357 | 44.24 |
| 07/17/2026 12:06 | 173 | 44.20 |
| 07/17/2026 12:06 | 175 | 44.18 |
| 07/17/2026 12:05 | 264 | 44.16 |
| 07/17/2026 12:05 | 169 | 44.14 |
| 07/17/2026 12:05 | 414 | 44.16 |
| 07/17/2026 12:05 | 1754 | 44.00 |
| 07/17/2026 11:59 | 122 | 44.16 |
| 07/17/2026 11:59 | 70 | 44.16 |
| 07/17/2026 11:59 | 70 | 44.10 |
| 07/17/2026 11:59 | 70 | 44.10 |
| 07/17/2026 11:59 | 70 | 44.10 |
| 07/17/2026 11:58 | 70 | 44.14 |
| 07/17/2026 11:58 | 29 | 44.04 |
| 07/17/2026 11:58 | 70 | 44.14 |
| 07/17/2026 11:58 | 70 | 44.14 |
| 07/17/2026 11:58 | 70 | 44.14 |
| 07/17/2026 11:57 | 66 | 44.10 |
| 07/17/2026 11:57 | 4 | 44.10 |
| 07/17/2026 11:57 | 53 | 44.10 |
| 07/17/2026 11:57 | 17 | 44.10 |
| 07/17/2026 11:57 | 61 | 44.12 |
| 07/17/2026 11:57 | 9 | 44.12 |
| 07/17/2026 11:57 | 70 | 44.14 |
| 07/17/2026 11:56 | 70 | 44.14 |
| 07/17/2026 11:56 | 70 | 44.14 |
| 07/17/2026 11:56 | 70 | 44.14 |
| 07/17/2026 11:56 | 70 | 44.14 |
| 07/17/2026 11:55 | 70 | 44.16 |
| 07/17/2026 11:55 | 70 | 44.16 |
| 07/17/2026 11:55 | 70 | 44.16 |
| 07/17/2026 11:55 | 70 | 44.14 |
| 07/17/2026 11:54 | 68 | 44.08 |
| 07/17/2026 11:54 | 2 | 44.08 |
| 07/17/2026 11:54 | 1 | 44.00 |
| 07/17/2026 11:54 | 70 | 44.10 |
| 07/17/2026 11:54 | 865 | 44.08 |
| 07/17/2026 11:54 | 174 | 44.08 |
| 07/17/2026 11:54 | 252 | 44.06 |
| 07/17/2026 11:54 | 70 | 44.06 |
| 07/17/2026 11:54 | 70 | 44.06 |
| 07/17/2026 11:53 | 70 | 44.06 |
| 07/17/2026 11:53 | 70 | 44.06 |
| 07/17/2026 11:53 | 70 | 44.08 |
| 07/17/2026 11:53 | 70 | 44.08 |
| 07/17/2026 11:52 | 70 | 44.08 |
| 07/17/2026 11:52 | 70 | 44.08 |
| 07/17/2026 11:52 | 70 | 44.08 |
| 07/17/2026 11:52 | 70 | 44.08 |
| 07/17/2026 11:51 | 70 | 44.08 |
| 07/17/2026 11:51 | 70 | 44.08 |
| 07/17/2026 11:51 | 70 | 44.08 |
| 07/17/2026 11:51 | 70 | 44.08 |
| 07/17/2026 11:50 | 70 | 44.08 |
| 07/17/2026 11:50 | 70 | 44.08 |
| 07/17/2026 11:50 | 74 | 44.06 |
| 07/17/2026 11:50 | 8 | 44.04 |
| 07/17/2026 11:50 | 122 | 44.04 |
| 07/17/2026 11:50 | 70 | 44.04 |
| 07/17/2026 11:50 | 500 | 44.04 |
| 07/17/2026 11:50 | 173 | 44.02 |
| 07/17/2026 11:50 | 276 | 44.02 |
| 07/17/2026 11:49 | 70 | 44.02 |
| 07/17/2026 11:45 | 656 | 43.98 |
| 07/17/2026 11:45 | 3803 | 44.00 |
| 07/17/2026 11:45 | 964 | 44.00 |
| 07/17/2026 11:41 | 600 | 44.04 |
| 07/17/2026 11:29 | 9 | 44.16 |
| 07/17/2026 11:28 | 34 | 44.10 |
| 07/17/2026 11:26 | 40 | 44.10 |
| 07/17/2026 11:26 | 6 | 44.10 |
| 07/17/2026 11:26 | 236 | 44.10 |
| 07/17/2026 11:25 | 17 | 44.02 |
| 07/17/2026 11:16 | 72 | 44.06 |
| 07/17/2026 11:16 | 118 | 44.06 |
| 07/17/2026 11:15 | 298 | 44.10 |
| 07/17/2026 11:15 | 516 | 44.06 |
| 07/17/2026 11:15 | 441 | 44.08 |
| 07/17/2026 11:15 | 321 | 44.10 |
| 07/17/2026 11:14 | 64 | 44.12 |
| 07/17/2026 11:11 | 122 | 44.08 |
| 07/17/2026 11:08 | 14 | 44.06 |
| 07/17/2026 11:08 | 286 | 44.08 |
| 07/17/2026 11:07 | 2 | 44.08 |
| 07/17/2026 10:58 | 23 | 44.12 |
| 07/17/2026 10:55 | 435 | 44.16 |
| 07/17/2026 10:54 | 118 | 44.14 |
| 07/17/2026 10:53 | 4 | 44.10 |
| 07/17/2026 10:53 | 15 | 44.10 |
| 07/17/2026 10:53 | 15 | 44.10 |
| 07/17/2026 10:51 | 68 | 44.16 |
| 07/17/2026 10:46 | 136 | 44.12 |
| 07/17/2026 10:46 | 100 | 44.10 |
| 07/17/2026 10:44 | 1 | 44.06 |
| 07/17/2026 10:43 | 1 | 44.00 |
| 07/17/2026 10:41 | 23 | 44.00 |
| 07/17/2026 10:40 | 1 | 44.00 |
| 07/17/2026 10:35 | 398 | 44.10 |
| 07/17/2026 10:35 | 2 | 44.04 |
| 07/17/2026 10:35 | 100 | 44.00 |
| 07/17/2026 10:35 | 136 | 44.00 |
| 07/17/2026 10:33 | 134 | 44.06 |
| 07/17/2026 10:33 | 449 | 44.00 |
| 07/17/2026 10:32 | 20 | 44.02 |
| 07/17/2026 10:32 | 680 | 44.04 |
| 07/17/2026 10:32 | 125 | 44.06 |
| 07/17/2026 10:32 | 100 | 44.06 |
| 07/17/2026 10:31 | 12 | 44.04 |
| 07/17/2026 10:28 | 213 | 44.14 |
| 07/17/2026 10:26 | 10 | 44.10 |
| 07/17/2026 10:26 | 20 | 44.10 |
| 07/17/2026 10:26 | 303 | 44.10 |
| 07/17/2026 10:26 | 667 | 44.10 |
| 07/17/2026 10:26 | 406 | 44.12 |
| 07/17/2026 10:25 | 508 | 44.20 |
| 07/17/2026 10:25 | 26 | 44.20 |
| 07/17/2026 10:25 | 26 | 44.20 |
| 07/17/2026 10:22 | 136 | 44.22 |
| 07/17/2026 10:20 | 7 | 44.20 |
| 07/17/2026 10:20 | 203 | 44.30 |
| 07/17/2026 10:19 | 200 | 44.30 |
| 07/17/2026 10:18 | 17 | 44.34 |
| 07/17/2026 10:18 | 718 | 44.44 |
| 07/17/2026 10:18 | 146 | 44.44 |
| 07/17/2026 10:17 | 136 | 44.44 |
| 07/17/2026 10:14 | 166 | 44.50 |
| 07/17/2026 10:14 | 240 | 44.40 |
| 07/17/2026 10:14 | 533 | 44.48 |
| 07/17/2026 10:14 | 349 | 44.48 |
| 07/17/2026 10:13 | 786 | 44.34 |
| 07/17/2026 10:13 | 173 | 44.36 |
| 07/17/2026 10:13 | 529 | 44.40 |
| 07/17/2026 10:10 | 110 | 44.54 |
| 07/17/2026 10:10 | 304 | 44.56 |
| 07/17/2026 10:10 | 40 | 44.56 |
| 07/17/2026 10:10 | 131 | 44.56 |
| 07/17/2026 10:09 | 329 | 44.54 |
| 07/17/2026 10:09 | 337 | 44.56 |
| 07/17/2026 10:09 | 169 | 44.58 |
| 07/17/2026 10:09 | 845 | 44.60 |
| 07/17/2026 10:09 | 172 | 44.62 |
| 07/17/2026 10:07 | 163 | 44.66 |
| 07/17/2026 10:05 | 560 | 44.70 |
| 07/17/2026 10:05 | 100 | 44.70 |
| 07/17/2026 10:02 | 13 | 44.74 |
| 07/17/2026 10:02 | 25 | 44.74 |
| 07/17/2026 10:02 | 1040 | 44.72 |
| 07/17/2026 10:02 | 167 | 44.68 |
| 07/17/2026 10:01 | 168 | 44.64 |
| 07/17/2026 09:51 | 175 | 44.54 |
| 07/17/2026 09:51 | 11 | 44.54 |
| 07/17/2026 09:43 | 10 | 44.60 |
| 07/17/2026 09:41 | 1179 | 44.72 |
| 07/17/2026 09:41 | 4 | 44.72 |
| 07/17/2026 09:41 | 150 | 44.68 |
| 07/17/2026 09:35 | 480 | 44.60 |
| 07/17/2026 09:34 | 477 | 44.68 |
| 07/17/2026 09:30 | 276 | 44.72 |
| 07/17/2026 09:27 | 443 | 44.72 |
| 07/17/2026 09:27 | 100 | 44.66 |
| 07/17/2026 09:26 | 37 | 44.64 |
| 07/17/2026 09:26 | 49 | 44.64 |
| 07/17/2026 09:26 | 154 | 44.64 |
| 07/17/2026 09:21 | 272 | 44.68 |
| 07/17/2026 09:21 | 40 | 44.68 |
| 07/17/2026 09:21 | 293 | 44.64 |
| 07/17/2026 09:21 | 15 | 44.64 |
| 07/17/2026 09:21 | 324 | 44.62 |
| 07/17/2026 09:21 | 166 | 44.60 |
| 07/17/2026 09:20 | 438 | 44.58 |
| 07/17/2026 09:20 | 162 | 44.56 |
| 07/17/2026 09:19 | 163 | 44.48 |
| 07/17/2026 09:18 | 51 | 44.54 |
| 07/17/2026 09:15 | 239 | 44.64 |
| 07/17/2026 09:12 | 21 | 44.60 |
| 07/17/2026 09:12 | 149 | 44.60 |
| 07/17/2026 09:12 | 16 | 44.62 |
| 07/17/2026 09:12 | 149 | 44.60 |
| 07/17/2026 09:12 | 318 | 44.60 |
| 07/17/2026 09:12 | 253 | 44.50 |
| 07/17/2026 09:10 | 237 | 44.52 |
| 07/17/2026 09:07 | 138 | 44.56 |
| 07/17/2026 09:06 | 4627 | 44.60 |
| 07/17/2026 09:06 | 2141 | 44.60 |
| 07/17/2026 09:06 | 225 | 44.60 |
| 07/17/2026 09:06 | 103 | 44.60 |
| 07/17/2026 09:05 | 2 | 44.60 |
| 07/17/2026 09:05 | 3 | 44.80 |
| 07/17/2026 09:04 | 44 | 44.80 |
| 07/17/2026 09:04 | 14 | 44.70 |
| 07/17/2026 09:04 | 105 | 44.70 |
| 07/17/2026 09:04 | 223 | 44.70 |
| 07/17/2026 09:04 | 97 | 44.70 |
| 07/17/2026 09:04 | 320 | 44.70 |
| 07/17/2026 09:04 | 320 | 44.70 |
| 07/17/2026 09:04 | 320 | 44.70 |
| 07/17/2026 09:04 | 285 | 44.70 |
| 07/17/2026 09:03 | 290 | 44.70 |
| 07/17/2026 09:03 | 35 | 44.70 |
| 07/17/2026 09:03 | 320 | 44.70 |
| 07/17/2026 09:03 | 30 | 44.70 |
| 07/17/2026 09:03 | 246 | 44.70 |
| 07/17/2026 09:03 | 74 | 44.70 |
| 07/17/2026 09:02 | 32 | 44.70 |
| 07/17/2026 09:02 | 288 | 44.70 |
| 07/17/2026 09:02 | 150 | 44.70 |
| 07/17/2026 09:02 | 1 | 44.70 |
| 07/17/2026 09:00 | 247 | 44.80 |
| 07/17/2026 09:00 | 48 | 44.60 |
| 07/17/2026 09:00 | 2527 | 44.60 |