Hoher Abstand zu verzögertem Kurs
|
Letzter Kurs
16.09.2025
-
15:09:01
|
Geld
16.09.2025 -
15:09:47
|
Geld Volumen |
Brief
16.09.2025 -
15:09:47
|
Brief Volumen |
|---|---|---|---|---|
|
275.60
+2.80
(
+1.03% )
|
275.50
|
4'226 |
275.70
|
4'153 |
Historische Daten
| Datum Ortszeit der Börse | Volumen | Preis |
|---|---|---|
| 09/16/2025 15:08 | 58 | 275.60 |
| 09/16/2025 15:08 | 45 | 275.60 |
| 09/16/2025 15:08 | 269 | 275.60 |
| 09/16/2025 15:08 | 1091 | 275.60 |
| 09/16/2025 15:07 | 231 | 275.60 |
| 09/16/2025 15:07 | 12 | 275.70 |
| 09/16/2025 15:07 | 1 | 275.60 |
| 09/16/2025 15:07 | 1 | 275.70 |
| 09/16/2025 15:07 | 3 | 275.70 |
| 09/16/2025 15:07 | 8 | 275.70 |
| 09/16/2025 15:06 | 3 | 275.60 |
| 09/16/2025 15:05 | 18 | 275.60 |
| 09/16/2025 15:04 | 100 | 275.60 |
| 09/16/2025 15:04 | 4 | 275.60 |
| 09/16/2025 15:04 | 40 | 275.50 |
| 09/16/2025 15:04 | 1 | 275.50 |
| 09/16/2025 15:04 | 5 | 275.40 |
| 09/16/2025 15:03 | 3 | 275.60 |
| 09/16/2025 15:03 | 16 | 275.60 |
| 09/16/2025 15:03 | 8 | 275.60 |
| 09/16/2025 15:03 | 5 | 275.70 |
| 09/16/2025 15:03 | 162 | 275.60 |
| 09/16/2025 15:03 | 121 | 275.60 |
| 09/16/2025 15:03 | 643 | 275.60 |
| 09/16/2025 15:03 | 52 | 275.60 |
| 09/16/2025 15:02 | 2 | 275.60 |
| 09/16/2025 15:02 | 7 | 275.70 |
| 09/16/2025 15:02 | 1 | 275.70 |
| 09/16/2025 15:01 | 22 | 275.60 |
| 09/16/2025 15:00 | 300 | 275.70 |
| 09/16/2025 15:00 | 169 | 275.70 |
| 09/16/2025 15:00 | 164 | 275.70 |
| 09/16/2025 15:00 | 5 | 275.70 |
| 09/16/2025 14:59 | 100 | 275.60 |
| 09/16/2025 14:59 | 179 | 275.60 |
| 09/16/2025 14:59 | 606 | 275.60 |
| 09/16/2025 14:59 | 189 | 275.50 |
| 09/16/2025 14:59 | 369 | 275.40 |
| 09/16/2025 14:59 | 318 | 275.30 |
| 09/16/2025 14:59 | 118 | 275.40 |
| 09/16/2025 14:59 | 327 | 275.30 |
| 09/16/2025 14:59 | 353 | 275.30 |
| 09/16/2025 14:59 | 560 | 275.30 |
| 09/16/2025 14:59 | 868 | 275.30 |
| 09/16/2025 14:59 | 500 | 275.30 |
| 09/16/2025 14:59 | 265 | 275.30 |
| 09/16/2025 14:59 | 110 | 275.30 |
| 09/16/2025 14:59 | 219 | 275.30 |
| 09/16/2025 14:59 | 2273 | 275.30 |
| 09/16/2025 14:59 | 358 | 275.30 |
| 09/16/2025 14:59 | 380 | 275.30 |
| 09/16/2025 14:59 | 478 | 275.30 |
| 09/16/2025 14:59 | 202 | 275.40 |
| 09/16/2025 14:59 | 400 | 275.40 |
| 09/16/2025 14:59 | 10 | 275.40 |
| 09/16/2025 14:59 | 325 | 275.50 |
| 09/16/2025 14:59 | 5 | 275.50 |
| 09/16/2025 14:59 | 10 | 275.50 |
| 09/16/2025 14:59 | 10 | 275.50 |
| 09/16/2025 14:59 | 25 | 275.50 |
| 09/16/2025 14:59 | 54 | 275.60 |
| 09/16/2025 14:59 | 446 | 275.60 |
| 09/16/2025 14:59 | 6 | 275.80 |
| 09/16/2025 14:59 | 338 | 275.70 |
| 09/16/2025 14:59 | 283 | 275.80 |
| 09/16/2025 14:59 | 1091 | 275.80 |
| 09/16/2025 14:59 | 387 | 275.80 |
| 09/16/2025 14:59 | 69 | 275.80 |
| 09/16/2025 14:59 | 500 | 275.80 |
| 09/16/2025 14:59 | 264 | 275.80 |
| 09/16/2025 14:59 | 233 | 275.80 |
| 09/16/2025 14:59 | 3 | 275.80 |
| 09/16/2025 14:59 | 2 | 275.80 |
| 09/16/2025 14:59 | 2 | 275.80 |
| 09/16/2025 14:59 | 645 | 275.90 |
| 09/16/2025 14:58 | 3 | 276.00 |
| 09/16/2025 14:58 | 17 | 276.00 |
| 09/16/2025 14:58 | 1091 | 276.00 |
| 09/16/2025 14:58 | 267 | 276.00 |
| 09/16/2025 14:58 | 1 | 276.00 |
| 09/16/2025 14:58 | 207 | 276.00 |
| 09/16/2025 14:58 | 250 | 276.00 |
| 09/16/2025 14:57 | 17 | 276.00 |
| 09/16/2025 14:57 | 1 | 276.00 |
| 09/16/2025 14:57 | 278 | 276.00 |
| 09/16/2025 14:57 | 33 | 276.00 |
| 09/16/2025 14:57 | 32 | 276.00 |
| 09/16/2025 14:57 | 267 | 276.00 |
| 09/16/2025 14:57 | 200 | 276.00 |
| 09/16/2025 14:57 | 267 | 276.00 |
| 09/16/2025 14:57 | 84 | 276.00 |
| 09/16/2025 14:57 | 33 | 276.00 |
| 09/16/2025 14:57 | 67 | 276.00 |
| 09/16/2025 14:57 | 80 | 276.00 |
| 09/16/2025 14:56 | 4 | 276.00 |
| 09/16/2025 14:56 | 88 | 276.00 |
| 09/16/2025 14:56 | 198 | 276.00 |
| 09/16/2025 14:56 | 267 | 276.00 |
| 09/16/2025 14:56 | 217 | 276.00 |
| 09/16/2025 14:56 | 36 | 276.00 |
| 09/16/2025 14:56 | 3 | 276.00 |
| 09/16/2025 14:55 | 1 | 276.20 |
| 09/16/2025 14:55 | 54 | 276.20 |
| 09/16/2025 14:54 | 1 | 276.00 |
| 09/16/2025 14:54 | 26 | 276.10 |
| 09/16/2025 14:54 | 10 | 276.10 |
| 09/16/2025 14:54 | 14 | 276.00 |
| 09/16/2025 14:54 | 1000 | 276.10 |
| 09/16/2025 14:54 | 18 | 276.00 |
| 09/16/2025 14:53 | 367 | 276.00 |
| 09/16/2025 14:53 | 257 | 276.00 |
| 09/16/2025 14:53 | 335 | 276.00 |
| 09/16/2025 14:53 | 1091 | 276.00 |
| 09/16/2025 14:53 | 328 | 276.00 |
| 09/16/2025 14:53 | 122 | 276.00 |
| 09/16/2025 14:53 | 22 | 276.00 |
| 09/16/2025 14:53 | 10 | 276.00 |
| 09/16/2025 14:53 | 4 | 276.00 |
| 09/16/2025 14:53 | 350 | 276.10 |
| 09/16/2025 14:53 | 43 | 276.10 |
| 09/16/2025 14:53 | 40 | 276.00 |
| 09/16/2025 14:53 | 10 | 276.00 |
| 09/16/2025 14:53 | 36 | 276.10 |
| 09/16/2025 14:53 | 1 | 276.10 |
| 09/16/2025 14:52 | 125 | 276.00 |
| 09/16/2025 14:52 | 10 | 276.00 |
| 09/16/2025 14:51 | 2 | 276.20 |
| 09/16/2025 14:51 | 105 | 276.10 |
| 09/16/2025 14:51 | 99 | 276.10 |
| 09/16/2025 14:51 | 311 | 276.10 |
| 09/16/2025 14:51 | 210 | 276.10 |
| 09/16/2025 14:51 | 210 | 276.10 |
| 09/16/2025 14:51 | 2 | 276.20 |
| 09/16/2025 14:50 | 3 | 276.20 |
| 09/16/2025 14:49 | 11 | 276.20 |
| 09/16/2025 14:48 | 267 | 276.10 |
| 09/16/2025 14:48 | 249 | 276.10 |
| 09/16/2025 14:48 | 100 | 276.10 |
| 09/16/2025 14:47 | 400 | 276.20 |
| 09/16/2025 14:47 | 267 | 276.20 |
| 09/16/2025 14:47 | 504 | 276.20 |
| 09/16/2025 14:47 | 120 | 276.20 |
| 09/16/2025 14:47 | 300 | 276.20 |
| 09/16/2025 14:46 | 1 | 276.30 |
| 09/16/2025 14:45 | 942 | 276.30 |
| 09/16/2025 14:45 | 533 | 276.30 |
| 09/16/2025 14:45 | 318 | 276.30 |
| 09/16/2025 14:45 | 2 | 276.30 |
| 09/16/2025 14:45 | 28 | 276.30 |
| 09/16/2025 14:45 | 95 | 276.30 |
| 09/16/2025 14:45 | 251 | 276.30 |
| 09/16/2025 14:45 | 298 | 276.30 |
| 09/16/2025 14:45 | 2 | 276.30 |
| 09/16/2025 14:44 | 367 | 276.20 |
| 09/16/2025 14:44 | 32 | 276.20 |
| 09/16/2025 14:44 | 240 | 276.20 |
| 09/16/2025 14:44 | 351 | 276.20 |
| 09/16/2025 14:44 | 218 | 276.20 |
| 09/16/2025 14:43 | 4 | 276.20 |
| 09/16/2025 14:43 | 7 | 276.10 |
| 09/16/2025 14:43 | 7 | 276.10 |
| 09/16/2025 14:43 | 20 | 276.10 |
| 09/16/2025 14:42 | 1 | 276.00 |
| 09/16/2025 14:42 | 4 | 276.10 |
| 09/16/2025 14:42 | 169 | 276.10 |
| 09/16/2025 14:42 | 251 | 276.10 |
| 09/16/2025 14:42 | 1 | 276.10 |
| 09/16/2025 14:41 | 100 | 276.20 |
| 09/16/2025 14:41 | 368 | 276.10 |
| 09/16/2025 14:41 | 317 | 276.10 |
| 09/16/2025 14:41 | 10 | 276.10 |
| 09/16/2025 14:41 | 241 | 276.10 |
| 09/16/2025 14:41 | 247 | 276.10 |
| 09/16/2025 14:41 | 300 | 276.00 |
| 09/16/2025 14:41 | 10 | 276.00 |
| 09/16/2025 14:41 | 100 | 276.00 |
| 09/16/2025 14:41 | 200 | 276.00 |
| 09/16/2025 14:41 | 726 | 276.00 |
| 09/16/2025 14:41 | 53 | 276.00 |
| 09/16/2025 14:41 | 183 | 276.00 |
| 09/16/2025 14:41 | 17 | 276.00 |
| 09/16/2025 14:41 | 2 | 276.00 |
| 09/16/2025 14:41 | 5 | 276.00 |
| 09/16/2025 14:40 | 5 | 276.20 |
| 09/16/2025 14:40 | 300 | 276.10 |
| 09/16/2025 14:40 | 78 | 276.10 |
| 09/16/2025 14:39 | 1 | 276.30 |
| 09/16/2025 14:39 | 30 | 276.20 |
| 09/16/2025 14:39 | 472 | 276.20 |
| 09/16/2025 14:39 | 10 | 276.20 |
| 09/16/2025 14:37 | 1 | 276.40 |
| 09/16/2025 14:37 | 20 | 276.30 |
| 09/16/2025 14:37 | 53 | 276.30 |
| 09/16/2025 14:37 | 267 | 276.30 |
| 09/16/2025 14:37 | 433 | 276.30 |
| 09/16/2025 14:37 | 87 | 276.30 |
| 09/16/2025 14:37 | 180 | 276.30 |
| 09/16/2025 14:37 | 42 | 276.30 |
| 09/16/2025 14:37 | 111 | 276.30 |
| 09/16/2025 14:37 | 114 | 276.30 |
| 09/16/2025 14:37 | 267 | 276.30 |
| 09/16/2025 14:37 | 986 | 276.30 |
| 09/16/2025 14:37 | 10 | 276.30 |
| 09/16/2025 14:36 | 4 | 276.30 |
| 09/16/2025 14:36 | 20 | 276.40 |
| 09/16/2025 14:35 | 887 | 276.40 |
| 09/16/2025 14:35 | 200 | 276.40 |
| 09/16/2025 14:34 | 5 | 276.40 |
| 09/16/2025 14:34 | 1 | 276.40 |
| 09/16/2025 14:34 | 101 | 276.30 |
| 09/16/2025 14:33 | 326 | 276.40 |
| 09/16/2025 14:33 | 241 | 276.40 |
| 09/16/2025 14:33 | 70 | 276.30 |
| 09/16/2025 14:33 | 10 | 276.30 |
| 09/16/2025 14:33 | 108 | 276.40 |
| 09/16/2025 14:33 | 161 | 276.40 |
| 09/16/2025 14:33 | 297 | 276.40 |
| 09/16/2025 14:33 | 170 | 276.40 |
| 09/16/2025 14:33 | 225 | 276.40 |
| 09/16/2025 14:32 | 184 | 276.30 |
| 09/16/2025 14:32 | 313 | 276.30 |
| 09/16/2025 14:32 | 358 | 276.30 |
| 09/16/2025 14:32 | 3 | 276.30 |
| 09/16/2025 14:32 | 70 | 276.20 |
| 09/16/2025 14:32 | 25 | 276.30 |
| 09/16/2025 14:31 | 315 | 276.50 |
| 09/16/2025 14:31 | 3 | 276.60 |
| 09/16/2025 14:30 | 414 | 276.50 |
| 09/16/2025 14:30 | 340 | 276.50 |
| 09/16/2025 14:30 | 93 | 276.50 |
| 09/16/2025 14:30 | 93 | 276.50 |
| 09/16/2025 14:29 | 107 | 276.60 |
| 09/16/2025 14:28 | 57 | 276.60 |
| 09/16/2025 14:28 | 937 | 276.60 |
| 09/16/2025 14:28 | 333 | 276.60 |
| 09/16/2025 14:28 | 1 | 276.50 |
| 09/16/2025 14:28 | 233 | 276.40 |
| 09/16/2025 14:28 | 321 | 276.40 |
| 09/16/2025 14:28 | 254 | 276.40 |
| 09/16/2025 14:28 | 331 | 276.40 |
| 09/16/2025 14:28 | 269 | 276.50 |
| 09/16/2025 14:28 | 267 | 276.50 |
| 09/16/2025 14:28 | 1149 | 276.50 |
| 09/16/2025 14:28 | 380 | 276.50 |
| 09/16/2025 14:28 | 256 | 276.50 |
| 09/16/2025 14:28 | 731 | 276.50 |
| 09/16/2025 14:28 | 370 | 276.50 |
| 09/16/2025 14:28 | 174 | 276.50 |
| 09/16/2025 14:28 | 174 | 276.50 |
| 09/16/2025 14:28 | 311 | 276.50 |
| 09/16/2025 14:28 | 32 | 276.50 |
| 09/16/2025 14:28 | 1172 | 276.60 |
| 09/16/2025 14:28 | 17 | 276.60 |
| 09/16/2025 14:28 | 20 | 276.60 |
| 09/16/2025 14:28 | 206 | 276.60 |
| 09/16/2025 14:28 | 3 | 276.60 |
| 09/16/2025 14:28 | 326 | 276.60 |
| 09/16/2025 14:28 | 256 | 276.60 |
| 09/16/2025 14:28 | 356 | 276.50 |
| 09/16/2025 14:26 | 324 | 276.40 |
| 09/16/2025 14:26 | 1 | 276.40 |
| 09/16/2025 14:26 | 100 | 276.50 |
| 09/16/2025 14:26 | 1000 | 276.50 |
| 09/16/2025 14:25 | 2 | 276.60 |
| 09/16/2025 14:25 | 1 | 276.50 |
| 09/16/2025 14:24 | 114 | 276.50 |
| 09/16/2025 14:24 | 270 | 276.50 |
| 09/16/2025 14:24 | 100 | 276.70 |
| 09/16/2025 14:23 | 55 | 276.60 |
| 09/16/2025 14:23 | 111 | 276.60 |
| 09/16/2025 14:23 | 327 | 276.60 |
| 09/16/2025 14:23 | 267 | 276.60 |
| 09/16/2025 14:23 | 267 | 276.60 |
| 09/16/2025 14:23 | 2 | 276.70 |
| 09/16/2025 14:23 | 7 | 276.50 |
| 09/16/2025 14:22 | 91 | 276.60 |
| 09/16/2025 14:22 | 150 | 276.60 |
| 09/16/2025 14:22 | 336 | 276.60 |
| 09/16/2025 14:22 | 113 | 276.60 |
| 09/16/2025 14:22 | 190 | 276.60 |
| 09/16/2025 14:22 | 400 | 276.60 |
| 09/16/2025 14:22 | 538 | 276.60 |
| 09/16/2025 14:22 | 265 | 276.60 |
| 09/16/2025 14:22 | 432 | 276.60 |
| 09/16/2025 14:22 | 147 | 276.60 |
| 09/16/2025 14:21 | 472 | 276.50 |
| 09/16/2025 14:21 | 300 | 276.50 |
| 09/16/2025 14:21 | 147 | 276.50 |
| 09/16/2025 14:21 | 267 | 276.40 |
| 09/16/2025 14:21 | 409 | 276.40 |
| 09/16/2025 14:21 | 267 | 276.40 |
| 09/16/2025 14:21 | 601 | 276.40 |
| 09/16/2025 14:21 | 165 | 276.40 |
| 09/16/2025 14:20 | 43 | 276.50 |
| 09/16/2025 14:20 | 10 | 276.50 |
| 09/16/2025 14:20 | 1 | 276.40 |
| 09/16/2025 14:18 | 318 | 276.30 |
| 09/16/2025 14:18 | 257 | 276.30 |
| 09/16/2025 14:18 | 300 | 276.40 |
| 09/16/2025 14:18 | 20 | 276.30 |
| 09/16/2025 14:18 | 33 | 276.30 |
| 09/16/2025 14:18 | 1 | 276.30 |
| 09/16/2025 14:18 | 1091 | 276.40 |
| 09/16/2025 14:18 | 10 | 276.40 |
| 09/16/2025 14:17 | 1091 | 276.50 |
| 09/16/2025 14:17 | 39 | 276.50 |
| 09/16/2025 14:17 | 45 | 276.50 |
| 09/16/2025 14:17 | 254 | 276.50 |
| 09/16/2025 14:17 | 277 | 276.50 |
| 09/16/2025 14:17 | 254 | 276.50 |
| 09/16/2025 14:17 | 405 | 276.50 |
| 09/16/2025 14:17 | 718 | 276.50 |
| 09/16/2025 14:17 | 303 | 276.50 |
| 09/16/2025 14:17 | 49 | 276.30 |
| 09/16/2025 14:17 | 245 | 276.40 |
| 09/16/2025 14:17 | 296 | 276.40 |
| 09/16/2025 14:17 | 880 | 276.40 |
| 09/16/2025 14:17 | 652 | 276.30 |
| 09/16/2025 14:17 | 319 | 276.30 |
| 09/16/2025 14:17 | 203 | 276.30 |
| 09/16/2025 14:17 | 1091 | 276.30 |
| 09/16/2025 14:17 | 673 | 276.30 |
| 09/16/2025 14:17 | 202 | 276.30 |
| 09/16/2025 14:17 | 115 | 276.30 |
| 09/16/2025 14:17 | 289 | 276.30 |
| 09/16/2025 14:17 | 609 | 276.35 |
| 09/16/2025 14:16 | 212 | 276.50 |
| 09/16/2025 14:16 | 140 | 276.50 |
| 09/16/2025 14:16 | 25 | 276.50 |
| 09/16/2025 14:16 | 351 | 276.60 |
| 09/16/2025 14:16 | 313 | 276.60 |
| 09/16/2025 14:16 | 4 | 276.70 |
| 09/16/2025 14:16 | 9 | 276.60 |
| 09/16/2025 14:16 | 251 | 276.70 |
| 09/16/2025 14:16 | 168 | 276.70 |
| 09/16/2025 14:16 | 99 | 276.70 |
| 09/16/2025 14:16 | 35 | 276.70 |
| 09/16/2025 14:16 | 18 | 276.80 |
| 09/16/2025 14:15 | 1 | 276.80 |
| 09/16/2025 14:15 | 5 | 276.80 |
| 09/16/2025 14:15 | 18 | 276.80 |
| 09/16/2025 14:14 | 207 | 276.70 |
| 09/16/2025 14:13 | 36 | 276.70 |
| 09/16/2025 14:13 | 1 | 276.70 |
| 09/16/2025 14:13 | 37 | 276.50 |
| 09/16/2025 14:13 | 25 | 276.50 |
| 09/16/2025 14:13 | 58 | 276.70 |
| 09/16/2025 14:12 | 104 | 276.60 |
| 09/16/2025 14:12 | 40 | 276.60 |
| 09/16/2025 14:12 | 103 | 276.60 |
| 09/16/2025 14:12 | 86 | 276.60 |
| 09/16/2025 14:12 | 230 | 276.70 |
| 09/16/2025 14:12 | 1000 | 276.70 |
| 09/16/2025 14:11 | 221 | 276.70 |
| 09/16/2025 14:11 | 320 | 276.70 |
| 09/16/2025 14:11 | 196 | 276.70 |
| 09/16/2025 14:11 | 98 | 276.70 |
| 09/16/2025 14:11 | 45 | 276.70 |
| 09/16/2025 14:11 | 110 | 276.70 |
| 09/16/2025 14:11 | 164 | 276.70 |
| 09/16/2025 14:11 | 433 | 276.70 |
| 09/16/2025 14:11 | 241 | 276.70 |
| 09/16/2025 14:11 | 3 | 276.80 |
| 09/16/2025 14:10 | 12 | 276.80 |
| 09/16/2025 14:09 | 138 | 276.80 |
| 09/16/2025 14:09 | 58 | 276.80 |
| 09/16/2025 14:09 | 199 | 276.80 |
| 09/16/2025 14:09 | 170 | 276.80 |
| 09/16/2025 14:09 | 197 | 276.80 |
| 09/16/2025 14:09 | 290 | 276.80 |
| 09/16/2025 14:09 | 545 | 276.80 |
| 09/16/2025 14:09 | 2 | 276.80 |
| 09/16/2025 14:09 | 24 | 276.70 |