Hoher Abstand zu verzögertem Kurs
|
Official
05.09.2025
-
17:35:07
|
Geld
05.09.2025 -
18:30:00
|
Geld Volumen |
Brief
05.09.2025 -
18:30:00
|
Brief Volumen |
|---|---|---|---|---|
|
21.1800
+0.28
(
+1.34% )
|
19.0000
|
350 |
22.2000
|
1'987 |
Historische Daten
| Datum Ortszeit der Börse | Volumen | Preis |
|---|---|---|
| 09/05/2025 17:29 | 17 | 21.1400 |
| 09/05/2025 17:29 | 2000 | 21.11078 |
| 09/05/2025 17:29 | 408 | 21.1200 |
| 09/05/2025 17:29 | 32 | 21.1200 |
| 09/05/2025 17:29 | 100 | 21.08742 |
| 09/05/2025 17:29 | 638 | 21.1000 |
| 09/05/2025 17:29 | 275 | 21.1000 |
| 09/05/2025 17:29 | 0 | 21.1000 |
| 09/05/2025 17:29 | 32 | 21.1000 |
| 09/05/2025 17:28 | 242 | 21.1000 |
| 09/05/2025 17:28 | 524 | 21.1000 |
| 09/05/2025 17:28 | 72 | 21.0800 |
| 09/05/2025 17:28 | 566 | 21.0800 |
| 09/05/2025 17:28 | 321 | 21.1000 |
| 09/05/2025 17:28 | 300 | 21.08846 |
| 09/05/2025 17:28 | 169 | 21.0800 |
| 09/05/2025 17:28 | 469 | 21.0800 |
| 09/05/2025 17:28 | 223 | 21.0800 |
| 09/05/2025 17:28 | 415 | 21.0800 |
| 09/05/2025 17:28 | 94 | 21.0800 |
| 09/05/2025 17:28 | 300 | 21.0800 |
| 09/05/2025 17:28 | 96 | 21.0800 |
| 09/05/2025 17:28 | 63 | 21.0800 |
| 09/05/2025 17:28 | 380 | 21.0800 |
| 09/05/2025 17:28 | 192 | 21.0800 |
| 09/05/2025 17:28 | 30 | 21.1000 |
| 09/05/2025 17:28 | 598 | 21.1000 |
| 09/05/2025 17:28 | 32 | 21.1000 |
| 09/05/2025 17:27 | 395 | 21.09583 |
| 09/05/2025 17:27 | 500 | 21.08737 |
| 09/05/2025 17:26 | 700 | 21.09115 |
| 09/05/2025 17:26 | 99 | 21.0800 |
| 09/05/2025 17:26 | 638 | 21.0800 |
| 09/05/2025 17:26 | 130 | 21.0800 |
| 09/05/2025 17:26 | 208 | 21.0800 |
| 09/05/2025 17:26 | 474 | 21.0800 |
| 09/05/2025 17:26 | 264 | 21.0800 |
| 09/05/2025 17:26 | 638 | 21.0800 |
| 09/05/2025 17:26 | 151 | 21.0800 |
| 09/05/2025 17:26 | 136 | 21.0800 |
| 09/05/2025 17:26 | 300 | 21.0800 |
| 09/05/2025 17:26 | 340 | 21.1000 |
| 09/05/2025 17:26 | 238 | 21.1000 |
| 09/05/2025 17:26 | 112 | 21.1000 |
| 09/05/2025 17:26 | 37 | 21.1000 |
| 09/05/2025 17:25 | 690 | 21.0800 |
| 09/05/2025 17:25 | 690 | 21.0800 |
| 09/05/2025 17:25 | 1 | 21.0800 |
| 09/05/2025 17:25 | 0 | 21.1000 |
| 09/05/2025 17:25 | 93 | 21.1000 |
| 09/05/2025 17:25 | 638 | 21.1000 |
| 09/05/2025 17:25 | 84 | 21.1000 |
| 09/05/2025 17:25 | 300 | 21.1000 |
| 09/05/2025 17:25 | 450 | 21.1000 |
| 09/05/2025 17:25 | 299 | 21.1000 |
| 09/05/2025 17:25 | 66 | 21.1000 |
| 09/05/2025 17:24 | 0 | 21.1000 |
| 09/05/2025 17:24 | 0 | 21.1000 |
| 09/05/2025 17:24 | 8 | 21.0800 |
| 09/05/2025 17:24 | 0 | 21.1000 |
| 09/05/2025 17:24 | 638 | 21.0800 |
| 09/05/2025 17:24 | 32 | 21.0800 |
| 09/05/2025 17:24 | 24 | 21.0800 |
| 09/05/2025 17:24 | 290 | 21.0800 |
| 09/05/2025 17:24 | 300 | 21.0800 |
| 09/05/2025 17:23 | 68 | 21.09381 |
| 09/05/2025 17:23 | 638 | 21.0800 |
| 09/05/2025 17:23 | 83 | 21.0800 |
| 09/05/2025 17:23 | 17 | 21.0600 |
| 09/05/2025 17:23 | 617 | 21.0800 |
| 09/05/2025 17:23 | 400 | 21.0800 |
| 09/05/2025 17:23 | 217 | 21.0800 |
| 09/05/2025 17:23 | 300 | 21.0800 |
| 09/05/2025 17:23 | 216 | 21.0800 |
| 09/05/2025 17:23 | 0 | 21.0600 |
| 09/05/2025 17:23 | 300 | 21.0800 |
| 09/05/2025 17:22 | 1428 | 21.05074 |
| 09/05/2025 17:22 | 0 | 21.0400 |
| 09/05/2025 17:22 | 46 | 21.06942 |
| 09/05/2025 17:22 | 12 | 21.0400 |
| 09/05/2025 17:21 | 40 | 21.0800 |
| 09/05/2025 17:21 | 339 | 21.0600 |
| 09/05/2025 17:21 | 269 | 21.0800 |
| 09/05/2025 17:21 | 206 | 21.0600 |
| 09/05/2025 17:21 | 260 | 21.0600 |
| 09/05/2025 17:21 | 109 | 21.0600 |
| 09/05/2025 17:21 | 435 | 21.0600 |
| 09/05/2025 17:21 | 107 | 21.0600 |
| 09/05/2025 17:21 | 500 | 21.0600 |
| 09/05/2025 17:21 | 45 | 21.04508 |
| 09/05/2025 17:21 | 39 | 21.0400 |
| 09/05/2025 17:21 | 146 | 21.05472 |
| 09/05/2025 17:20 | 4 | 21.0533 |
| 09/05/2025 17:20 | 130 | 21.0400 |
| 09/05/2025 17:20 | 59 | 21.0400 |
| 09/05/2025 17:20 | 216 | 21.0400 |
| 09/05/2025 17:20 | 84 | 21.0400 |
| 09/05/2025 17:20 | 140 | 21.0400 |
| 09/05/2025 17:20 | 283 | 21.0200 |
| 09/05/2025 17:20 | 35 | 21.0200 |
| 09/05/2025 17:20 | 22 | 21.0200 |
| 09/05/2025 17:20 | 47 | 21.05261 |
| 09/05/2025 17:20 | 275 | 21.0400 |
| 09/05/2025 17:20 | 510 | 21.0400 |
| 09/05/2025 17:20 | 8 | 21.0400 |
| 09/05/2025 17:20 | 154 | 21.0200 |
| 09/05/2025 17:20 | 326 | 21.0200 |
| 09/05/2025 17:20 | 130 | 21.0200 |
| 09/05/2025 17:20 | 86 | 21.0400 |
| 09/05/2025 17:20 | 91 | 21.0400 |
| 09/05/2025 17:20 | 288 | 21.0400 |
| 09/05/2025 17:20 | 86 | 21.0400 |
| 09/05/2025 17:20 | 510 | 21.0400 |
| 09/05/2025 17:20 | 88 | 21.0400 |
| 09/05/2025 17:20 | 275 | 21.0400 |
| 09/05/2025 17:20 | 75 | 21.0200 |
| 09/05/2025 17:20 | 99 | 21.0200 |
| 09/05/2025 17:19 | 57 | 21.0400 |
| 09/05/2025 17:19 | 349 | 21.0400 |
| 09/05/2025 17:19 | 510 | 21.0400 |
| 09/05/2025 17:19 | 125 | 21.0400 |
| 09/05/2025 17:19 | 25 | 21.03471 |
| 09/05/2025 17:19 | 14 | 21.0200 |
| 09/05/2025 17:19 | 173 | 21.0400 |
| 09/05/2025 17:19 | 176 | 21.0400 |
| 09/05/2025 17:19 | 202 | 21.0400 |
| 09/05/2025 17:19 | 354 | 21.0400 |
| 09/05/2025 17:19 | 69 | 21.0400 |
| 09/05/2025 17:19 | 121 | 21.0400 |
| 09/05/2025 17:19 | 300 | 21.0400 |
| 09/05/2025 17:18 | 190 | 21.03496 |
| 09/05/2025 17:18 | 275 | 21.0400 |
| 09/05/2025 17:18 | 275 | 21.0400 |
| 09/05/2025 17:18 | 2 | 21.0400 |
| 09/05/2025 17:17 | 510 | 21.0400 |
| 09/05/2025 17:17 | 9 | 21.0600 |
| 09/05/2025 17:17 | 0 | 21.0600 |
| 09/05/2025 17:17 | 91 | 21.0400 |
| 09/05/2025 17:17 | 163 | 21.0400 |
| 09/05/2025 17:17 | 146 | 21.0400 |
| 09/05/2025 17:17 | 29 | 21.0400 |
| 09/05/2025 17:17 | 275 | 21.0400 |
| 09/05/2025 17:16 | 0 | 21.0400 |
| 09/05/2025 17:16 | 0 | 21.0600 |
| 09/05/2025 17:15 | 1243 | 21.0400 |
| 09/05/2025 17:15 | 47 | 21.05319 |
| 09/05/2025 17:15 | 1063 | 21.0400 |
| 09/05/2025 17:15 | 1 | 21.0400 |
| 09/05/2025 17:15 | 502 | 21.0400 |
| 09/05/2025 17:15 | 12 | 21.0400 |
| 09/05/2025 17:14 | 472 | 21.03318 |
| 09/05/2025 17:14 | 100 | 21.02558 |
| 09/05/2025 17:14 | 96 | 21.02911 |
| 09/05/2025 17:14 | 104 | 21.02909 |
| 09/05/2025 17:14 | 2 | 21.0200 |
| 09/05/2025 17:13 | 35 | 21.04684 |
| 09/05/2025 17:13 | 46 | 21.0200 |
| 09/05/2025 17:13 | 372 | 21.0400 |
| 09/05/2025 17:13 | 85 | 21.0400 |
| 09/05/2025 17:13 | 510 | 21.0400 |
| 09/05/2025 17:13 | 352 | 21.0400 |
| 09/05/2025 17:13 | 103 | 21.0400 |
| 09/05/2025 17:13 | 275 | 21.0400 |
| 09/05/2025 17:13 | 1024 | 21.02946 |
| 09/05/2025 17:12 | 127 | 21.0400 |
| 09/05/2025 17:12 | 110 | 21.0600 |
| 09/05/2025 17:11 | 275 | 21.0600 |
| 09/05/2025 17:11 | 97 | 21.0600 |
| 09/05/2025 17:11 | 8 | 21.0600 |
| 09/05/2025 17:11 | 339 | 21.0600 |
| 09/05/2025 17:11 | 55 | 21.0600 |
| 09/05/2025 17:11 | 91 | 21.0600 |
| 09/05/2025 17:11 | 150 | 21.08687 |
| 09/05/2025 17:11 | 69 | 21.0800 |
| 09/05/2025 17:11 | 126 | 21.0800 |
| 09/05/2025 17:11 | 213 | 21.0800 |
| 09/05/2025 17:11 | 0 | 21.0600 |
| 09/05/2025 17:10 | 34 | 21.0800 |
| 09/05/2025 17:10 | 300 | 21.0800 |
| 09/05/2025 17:10 | 171 | 21.0800 |
| 09/05/2025 17:10 | 275 | 21.0800 |
| 09/05/2025 17:10 | 1089 | 21.09391 |
| 09/05/2025 17:10 | 151 | 21.07321 |
| 09/05/2025 17:09 | 200 | 21.08687 |
| 09/05/2025 17:09 | 140 | 21.08769 |
| 09/05/2025 17:09 | 86 | 21.08733 |
| 09/05/2025 17:09 | 183 | 21.0800 |
| 09/05/2025 17:09 | 300 | 21.0800 |
| 09/05/2025 17:09 | 90 | 21.0800 |
| 09/05/2025 17:09 | 50 | 21.09336 |
| 09/05/2025 17:09 | 237 | 21.1000 |
| 09/05/2025 17:09 | 408 | 21.1000 |
| 09/05/2025 17:09 | 275 | 21.1000 |
| 09/05/2025 17:09 | 85 | 21.0800 |
| 09/05/2025 17:08 | 408 | 21.0800 |
| 09/05/2025 17:08 | 95 | 21.0800 |
| 09/05/2025 17:08 | 20 | 21.0800 |
| 09/05/2025 17:08 | 23 | 21.11839 |
| 09/05/2025 17:07 | 6 | 21.1200 |
| 09/05/2025 17:06 | 162 | 21.1000 |
| 09/05/2025 17:06 | 500 | 21.1000 |
| 09/05/2025 17:06 | 181 | 21.1200 |
| 09/05/2025 17:06 | 144 | 21.1200 |
| 09/05/2025 17:06 | 9 | 21.13994 |
| 09/05/2025 17:05 | 129 | 21.1400 |
| 09/05/2025 17:05 | 35 | 21.1400 |
| 09/05/2025 17:05 | 58 | 21.1600 |
| 09/05/2025 17:05 | 0 | 21.1600 |
| 09/05/2025 17:05 | 50 | 21.14842 |
| 09/05/2025 17:04 | 38 | 21.15388 |
| 09/05/2025 17:03 | 75 | 21.1400 |
| 09/05/2025 17:03 | 234 | 21.1400 |
| 09/05/2025 17:03 | 66 | 21.1400 |
| 09/05/2025 17:03 | 319 | 21.1200 |
| 09/05/2025 17:03 | 23 | 21.1200 |
| 09/05/2025 17:03 | 37 | 21.1200 |
| 09/05/2025 17:03 | 0 | 21.1200 |
| 09/05/2025 17:03 | 0 | 21.0800 |
| 09/05/2025 17:03 | 17 | 21.0800 |
| 09/05/2025 17:02 | 235 | 21.10818 |
| 09/05/2025 17:02 | 0 | 21.0800 |
| 09/05/2025 17:02 | 20 | 21.1000 |
| 09/05/2025 17:01 | 13 | 21.1400 |
| 09/05/2025 17:01 | 50 | 21.14304 |
| 09/05/2025 17:01 | 50 | 21.13299 |
| 09/05/2025 17:01 | 40 | 21.1600 |
| 09/05/2025 17:00 | 139 | 21.14118 |
| 09/05/2025 17:00 | 129 | 21.1600 |
| 09/05/2025 17:00 | 533 | 21.1600 |
| 09/05/2025 17:00 | 103 | 21.1600 |
| 09/05/2025 17:00 | 103 | 21.1600 |
| 09/05/2025 17:00 | 236 | 21.17061 |
| 09/05/2025 16:59 | 187 | 21.17154 |
| 09/05/2025 16:59 | 0 | 21.1600 |
| 09/05/2025 16:59 | 3 | 21.2000 |
| 09/05/2025 16:59 | 15 | 21.1600 |
| 09/05/2025 16:59 | 400 | 21.18714 |
| 09/05/2025 16:59 | 4000 | 21.1600 |
| 09/05/2025 16:59 | 87 | 21.1800 |
| 09/05/2025 16:58 | 408 | 21.1800 |
| 09/05/2025 16:58 | 159 | 21.1800 |
| 09/05/2025 16:58 | 0 | 21.1800 |
| 09/05/2025 16:58 | 88 | 21.1800 |
| 09/05/2025 16:58 | 155 | 21.1800 |
| 09/05/2025 16:58 | 41 | 21.1800 |
| 09/05/2025 16:58 | 116 | 21.17411 |
| 09/05/2025 16:57 | 2 | 21.1800 |
| 09/05/2025 16:56 | 6 | 21.1800 |
| 09/05/2025 16:56 | 111 | 21.1800 |
| 09/05/2025 16:56 | 408 | 21.1800 |
| 09/05/2025 16:56 | 129 | 21.1800 |
| 09/05/2025 16:56 | 60 | 21.1800 |
| 09/05/2025 16:56 | 17 | 21.1800 |
| 09/05/2025 16:56 | 1 | 21.1800 |
| 09/05/2025 16:56 | 0 | 21.1600 |
| 09/05/2025 16:56 | 650 | 21.1600 |
| 09/05/2025 16:56 | 35 | 21.1600 |
| 09/05/2025 16:56 | 35 | 21.1600 |
| 09/05/2025 16:54 | 137 | 21.1400 |
| 09/05/2025 16:54 | 0 | 21.1600 |
| 09/05/2025 16:54 | 93 | 21.15055 |
| 09/05/2025 16:54 | 206 | 21.1600 |
| 09/05/2025 16:54 | 361 | 21.1600 |
| 09/05/2025 16:54 | 316 | 21.1600 |
| 09/05/2025 16:54 | 77 | 21.1600 |
| 09/05/2025 16:54 | 81 | 21.1600 |
| 09/05/2025 16:54 | 71 | 21.1600 |
| 09/05/2025 16:54 | 294 | 21.1400 |
| 09/05/2025 16:53 | 0 | 21.1400 |
| 09/05/2025 16:53 | 3 | 21.1400 |
| 09/05/2025 16:53 | 140 | 21.1400 |
| 09/05/2025 16:53 | 385 | 21.1400 |
| 09/05/2025 16:53 | 143 | 21.1400 |
| 09/05/2025 16:53 | 150 | 21.15057 |
| 09/05/2025 16:52 | 200 | 21.1400 |
| 09/05/2025 16:51 | 51 | 21.1600 |
| 09/05/2025 16:51 | 0 | 21.1400 |
| 09/05/2025 16:50 | 23 | 21.15349 |
| 09/05/2025 16:49 | 0 | 21.1000 |
| 09/05/2025 16:49 | 0 | 21.1000 |
| 09/05/2025 16:49 | 18 | 21.1200 |
| 09/05/2025 16:48 | 378 | 21.1000 |
| 09/05/2025 16:48 | 124 | 21.1000 |
| 09/05/2025 16:48 | 279 | 21.1000 |
| 09/05/2025 16:48 | 8 | 21.1400 |
| 09/05/2025 16:47 | 43 | 21.1400 |
| 09/05/2025 16:47 | 15 | 21.1400 |
| 09/05/2025 16:47 | 25 | 21.1400 |
| 09/05/2025 16:47 | 408 | 21.1400 |
| 09/05/2025 16:46 | 1600 | 21.14444 |
| 09/05/2025 16:46 | 316 | 21.1400 |
| 09/05/2025 16:46 | 117 | 21.1400 |
| 09/05/2025 16:46 | 105 | 21.1400 |
| 09/05/2025 16:46 | 30 | 21.1200 |
| 09/05/2025 16:46 | 92 | 21.1200 |
| 09/05/2025 16:46 | 432 | 21.1200 |
| 09/05/2025 16:46 | 23 | 21.1200 |
| 09/05/2025 16:45 | 180 | 21.1200 |
| 09/05/2025 16:45 | 690 | 21.11348 |
| 09/05/2025 16:45 | 2344 | 21.1079 |
| 09/05/2025 16:44 | 353 | 21.1000 |
| 09/05/2025 16:44 | 26 | 21.1000 |
| 09/05/2025 16:44 | 192 | 21.1000 |
| 09/05/2025 16:44 | 700 | 21.1000 |
| 09/05/2025 16:44 | 408 | 21.1000 |
| 09/05/2025 16:44 | 192 | 21.1000 |
| 09/05/2025 16:44 | 1017 | 21.1000 |
| 09/05/2025 16:44 | 0 | 21.1200 |
| 09/05/2025 16:44 | 483 | 21.1000 |
| 09/05/2025 16:44 | 453 | 21.1000 |
| 09/05/2025 16:43 | 3 | 21.0800 |
| 09/05/2025 16:43 | 40 | 21.09391 |
| 09/05/2025 16:42 | 24 | 21.1200 |
| 09/05/2025 16:42 | 50 | 21.10701 |
| 09/05/2025 16:42 | 188 | 21.10795 |
| 09/05/2025 16:41 | 326 | 21.1000 |
| 09/05/2025 16:41 | 134 | 21.1000 |
| 09/05/2025 16:41 | 1 | 21.1000 |
| 09/05/2025 16:41 | 15 | 21.1400 |
| 09/05/2025 16:41 | 7 | 21.11338 |
| 09/05/2025 16:41 | 3 | 21.1400 |
| 09/05/2025 16:40 | 606 | 21.12951 |
| 09/05/2025 16:40 | 1 | 21.1400 |
| 09/05/2025 16:40 | 70 | 21.11314 |
| 09/05/2025 16:40 | 9 | 21.1200 |
| 09/05/2025 16:40 | 1 | 21.1200 |
| 09/05/2025 16:40 | 2 | 21.1200 |
| 09/05/2025 16:40 | 51 | 21.1200 |
| 09/05/2025 16:40 | 126 | 21.1200 |
| 09/05/2025 16:40 | 143 | 21.1200 |
| 09/05/2025 16:40 | 116 | 21.1200 |
| 09/05/2025 16:40 | 349 | 21.1200 |
| 09/05/2025 16:40 | 751 | 21.1200 |
| 09/05/2025 16:40 | 143 | 21.1200 |
| 09/05/2025 16:40 | 398 | 21.1200 |
| 09/05/2025 16:40 | 103 | 21.10727 |
| 09/05/2025 16:40 | 5 | 21.10632 |
| 09/05/2025 16:39 | 1 | 21.1000 |
| 09/05/2025 16:39 | 326 | 21.0800 |
| 09/05/2025 16:39 | 135 | 21.0800 |
| 09/05/2025 16:39 | 91 | 21.0800 |
| 09/05/2025 16:39 | 91 | 21.0800 |
| 09/05/2025 16:39 | 206 | 21.0800 |
| 09/05/2025 16:39 | 206 | 21.0600 |
| 09/05/2025 16:39 | 326 | 21.0600 |
| 09/05/2025 16:39 | 326 | 21.0600 |
| 09/05/2025 16:39 | 326 | 21.0600 |
| 09/05/2025 16:39 | 326 | 21.0600 |
| 09/05/2025 16:39 | 1047 | 21.0600 |
| 09/05/2025 16:39 | 71 | 21.0600 |
| 09/05/2025 16:39 | 134 | 21.0600 |
| 09/05/2025 16:39 | 600 | 21.0800 |
| 09/05/2025 16:39 | 206 | 21.0800 |
| 09/05/2025 16:39 | 326 | 21.0800 |
| 09/05/2025 16:39 | 167 | 21.0800 |
| 09/05/2025 16:39 | 133 | 21.0800 |
| 09/05/2025 16:39 | 86 | 21.1000 |
| 09/05/2025 16:39 | 0 | 21.1200 |
| 09/05/2025 16:39 | 0 | 21.1200 |
| 09/05/2025 16:39 | 250 | 21.12825 |
| 09/05/2025 16:38 | 0 | 21.1400 |
| 09/05/2025 16:38 | 98 | 21.1000 |
| 09/05/2025 16:38 | 306 | 21.1000 |
| 09/05/2025 16:38 | 31 | 21.1600 |
| 09/05/2025 16:38 | 84 | 21.14731 |
| 09/05/2025 16:37 | 3 | 21.1600 |
| 09/05/2025 16:37 | 105 | 21.1200 |
| 09/05/2025 16:37 | 377 | 21.1200 |
| 09/05/2025 16:37 | 123 | 21.1200 |
| 09/05/2025 16:37 | 140 | 21.15218 |
| 09/05/2025 16:37 | 33 | 21.1400 |
| 09/05/2025 16:36 | 0 | 21.1400 |
| 09/05/2025 16:36 | 11 | 21.1400 |
| 09/05/2025 16:36 | 14 | 21.1800 |
| 09/05/2025 16:36 | 5 | 21.2000 |
| 09/05/2025 16:35 | 17 | 21.1600 |
| 09/05/2025 16:35 | 194 | 21.1600 |
| 09/05/2025 16:35 | 27 | 21.1800 |
| 09/05/2025 16:35 | 10 | 21.16655 |
| 09/05/2025 16:35 | 0 | 21.1800 |