Lloyds Banking Group PLC (LLOY)

LLOY
🏛️ Vereinigtes Königreich →
83.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 84.38 84.38 84.16 84.21 1,008.4K
08:01 84.22 84.25 84.16 84.20 100.3K
08:02 84.18 84.20 84.06 84.07 255.0K
08:03 84.06 84.12 84.05 84.06 104.8K
08:04 84.02 84.08 84.00 84.00 130.1K
08:05 84.08 84.16 84.08 84.08 132.8K
08:06 84.06 84.06 84.06 84.06 74.6K
08:07 84.01 84.01 83.92 83.94 161.3K
08:08 83.90 83.90 83.84 83.84 52.0K
08:09 83.84 83.84 83.62 83.68 806.8K
08:10 83.68 83.71 83.67 83.71 51.8K
08:11 83.74 83.83 83.72 83.83 84.7K
08:12 83.84 83.90 83.84 83.90 102.7K
08:13 84.00 84.06 83.98 84.04 620.2K
08:14 84.04 84.08 83.98 83.98 67.1K
08:15 83.98 84.01 83.98 84.01 96.4K
08:16 83.98 84.03 83.98 84.02 37.4K
08:17 84.00 84.00 83.96 83.98 67.2K
08:18 83.94 83.97 83.91 83.91 35.4K
08:19 83.94 84.04 83.91 83.91 74.3K
08:20 83.88 84.00 83.88 83.99 33.0K
08:21 84.00 84.00 83.98 84.00 86.7K
08:22 84.00 84.02 83.98 83.98 69.4K
08:23 83.94 83.97 83.94 83.94 32.4K
08:24 83.92 83.94 83.88 83.88 45.1K
08:25 83.82 83.82 83.81 83.82 26.2K
08:26 83.82 83.88 83.82 83.88 201.8K
08:27 83.90 83.90 83.83 83.83 71.2K
08:28 83.86 83.89 83.86 83.89 5.7K
08:29 83.90 83.92 83.88 83.92 144.4K
08:30 83.91 83.94 83.88 83.90 167.8K
08:31 83.94 83.94 83.90 83.94 0.2K
08:32 83.96 83.98 83.94 83.98 57.0K
08:33 84.00 84.00 83.94 83.96 264.3K
08:34 83.94 83.98 83.94 83.94 0.5K
08:35 84.00 84.00 83.92 83.94 88.0K
08:36 83.94 84.00 83.94 84.00 38.6K
08:37 84.00 84.00 83.96 83.96 24.0K
08:38 83.96 84.06 83.96 84.00 114.4K
08:39 83.99 84.00 83.96 84.00 119.7K
08:40 83.96 83.98 83.94 83.98 19.8K
08:41 83.94 84.00 83.94 84.00 9.7K
08:42 84.00 84.00 83.88 83.88 130.8K
08:43 83.88 83.96 83.88 83.94 116.9K
08:44 83.92 83.96 83.90 83.92 19.4K
08:45 83.91 83.96 83.90 83.96 172.0K
08:46 83.92 84.02 83.92 83.98 0.4K
08:47 83.98 84.04 83.98 84.01 1.3K
08:48 84.03 84.06 84.00 84.06 164.1K
08:49 84.08 84.12 84.08 84.10 115.9K
08:50 84.08 84.10 84.06 84.06 100.2K
08:51 84.08 84.12 84.02 84.02 134.0K
08:52 84.06 84.06 84.02 84.04 85.2K
08:53 84.00 84.12 84.00 84.10 73.8K
08:54 84.12 84.12 84.08 84.10 42.3K
08:55 84.10 84.14 84.10 84.14 2.3K
08:56 84.09 84.16 84.08 84.13 239.0K
08:57 84.16 84.16 84.08 84.08 8.0K
08:58 84.10 84.18 84.10 84.16 11.1K
08:59 84.12 84.20 84.12 84.16 20.2K
09:00 84.16 84.22 84.14 84.22 2.0K
09:01 84.18 84.24 84.16 84.24 20.9K
09:02 84.28 84.34 84.28 84.30 47.1K
09:03 84.34 84.34 84.29 84.34 65.6K
09:04 84.36 84.36 84.24 84.24 73.7K
09:05 84.24 84.26 84.22 84.26 8.6K
09:06 84.26 84.28 84.22 84.22 26.9K
09:07 84.28 84.28 84.22 84.22 35.9K
09:08 84.24 84.28 84.22 84.25 181.6K
09:09 84.28 84.28 84.24 84.28 40.4K
09:10 84.28 84.30 84.24 84.24 46.2K
09:11 84.28 84.28 84.22 84.23 14.0K
09:12 84.26 84.26 84.20 84.26 14.4K
09:13 84.26 84.26 84.24 84.24 43.9K
09:14 84.25 84.26 84.22 84.22 96.8K
09:15 84.24 84.28 84.20 84.28 42.5K
09:16 84.28 84.28 84.22 84.24 10.7K
09:17 84.21 84.26 84.21 84.26 2.5K
09:18 84.24 84.34 84.24 84.34 38.4K
09:19 84.36 84.38 84.32 84.34 233.3K
09:20 84.36 84.36 84.32 84.32 128.3K
09:21 84.32 84.36 84.32 84.36 8.9K
09:22 84.36 84.36 84.34 84.35 1.9K
09:23 84.36 84.42 84.36 84.42 172.1K
09:24 84.40 84.40 84.36 84.40 3.9K
09:25 84.38 84.44 84.38 84.41 79.2K
09:26 84.41 84.44 84.38 84.38 58.1K
09:27 84.40 84.40 84.38 84.40 58.9K
09:28 84.36 84.42 84.36 84.38 12.4K
09:29 84.42 84.44 84.38 84.44 251.3K
09:30 84.44 84.44 84.40 84.42 11.2K
09:31 84.42 84.50 84.42 84.48 325.2K
09:32 84.47 84.66 84.47 84.66 1,334.6K
09:33 84.68 84.72 84.64 84.68 921.5K
09:34 84.62 84.64 84.58 84.60 729.3K
09:35 84.56 84.62 84.56 84.62 24.5K
09:36 84.58 84.62 84.54 84.56 152.5K
09:37 84.52 84.52 84.47 84.48 37.9K
09:38 84.48 84.52 84.46 84.47 21.8K
09:39 84.50 84.54 84.46 84.52 23.8K
09:40 84.50 84.52 84.50 84.52 37.3K
09:41 84.51 84.51 84.48 84.49 11.3K
09:42 84.50 84.52 84.48 84.48 18.9K
09:43 84.52 84.52 84.48 84.50 639.1K
09:44 84.51 84.51 84.48 84.48 30.2K
09:45 84.46 84.50 84.45 84.46 66.3K
09:46 84.46 84.46 84.42 84.44 56.6K
09:47 84.42 84.42 84.38 84.38 134.5K
09:48 84.40 84.42 84.38 84.38 39.8K
09:49 84.38 84.40 84.38 84.40 6.3K
09:50 84.44 84.44 84.38 84.40 4.1K
09:51 84.40 84.44 84.38 84.38 36.4K
09:52 84.42 84.42 84.36 84.36 48.1K
09:53 84.36 84.40 84.32 84.38 245.6K
09:54 84.40 84.42 84.38 84.38 83.3K
09:55 84.38 84.38 84.32 84.34 77.2K
09:56 84.34 84.36 84.32 84.32 63.4K
09:57 84.30 84.30 84.28 84.28 32.3K
09:58 84.26 84.28 84.26 84.27 64.3K
09:59 84.26 84.26 84.22 84.26 44.4K
10:00 84.26 84.28 84.24 84.24 86.3K
10:01 84.26 84.28 84.16 84.20 120.6K
10:02 84.16 84.18 84.14 84.15 120.3K
10:03 84.16 84.18 84.14 84.18 32.0K
10:04 84.18 84.28 84.18 84.28 45.8K
10:05 84.26 84.30 84.22 84.22 26.4K
10:06 84.24 84.24 84.20 84.20 32.6K
10:07 84.21 84.22 84.20 84.20 38.2K
10:08 84.22 84.24 84.20 84.24 15.9K
10:09 84.20 84.22 84.20 84.22 13.9K
10:10 84.22 84.30 84.20 84.30 50.2K
10:11 84.29 84.30 84.24 84.28 18.7K
10:12 84.28 84.28 84.26 84.26 36.9K
10:13 84.28 84.28 84.26 84.26 12.8K
10:14 84.27 84.27 84.24 84.24 28.6K
10:15 84.22 84.28 84.22 84.28 105.3K
10:16 84.24 84.24 84.20 84.20 23.9K
10:17 84.20 84.22 84.18 84.22 20.4K
10:18 84.22 84.28 84.19 84.28 11.4K
10:19 84.26 84.28 84.25 84.28 4.0K
10:20 84.28 84.30 84.26 84.28 7.1K
10:21 84.30 84.30 84.26 84.29 34.6K
10:22 84.30 84.32 84.28 84.28 8.4K
10:23 84.28 84.29 84.26 84.28 91.9K
10:24 84.26 84.28 84.26 84.26 17.1K
10:25 84.27 84.30 84.27 84.30 86.0K
10:26 84.30 84.32 84.30 84.31 60.2K
10:27 84.31 84.31 84.30 84.30 33.2K
10:28 84.30 84.30 84.28 84.28 42.4K
10:29 84.30 84.30 84.28 84.28 19.5K
10:30 84.29 84.30 84.28 84.30 29.1K
10:31 84.30 84.34 84.30 84.34 0.7K
10:32 84.34 84.34 84.31 84.32 41.9K
10:33 84.28 84.32 84.28 84.31 17.1K
10:34 84.31 84.32 84.31 84.32 61.5K
10:35 84.30 84.32 84.30 84.32 76.2K
10:36 84.30 84.32 84.30 84.30 10.3K
10:37 84.30 84.36 84.30 84.36 16.4K
10:38 84.36 84.40 84.34 84.38 66.2K
10:39 84.40 84.40 84.36 84.36 10.4K
10:40 84.38 84.42 84.38 84.42 41.5K
10:41 84.38 84.42 84.38 84.42 39.1K
10:42 84.44 84.44 84.40 84.42 174.2K
10:43 84.42 84.44 84.40 84.44 0.5K
10:44 84.42 84.44 84.42 84.42 6.0K
10:45 84.42 84.42 84.39 84.40 78.7K
10:46 84.36 84.38 84.36 84.36 32.4K
10:47 84.38 84.38 84.34 84.35 30.7K
10:48 84.36 84.38 84.34 84.34 10.7K
10:49 84.32 84.36 84.32 84.34 9.5K
10:50 84.33 84.36 84.31 84.35 8.5K
10:51 84.35 84.40 84.35 84.40 17.3K
10:52 84.38 84.38 84.36 84.36 3.7K
10:53 84.36 84.38 84.34 84.36 1.4K
10:54 84.34 84.36 84.34 84.36 21.2K
10:55 84.36 84.38 84.33 84.34 43.4K
10:56 84.35 84.36 84.32 84.32 19.2K
10:57 84.38 84.38 84.32 84.34 620.6K
10:58 84.34 84.34 84.32 84.32 19.2K
10:59 84.34 84.34 84.32 84.34 9.2K
11:00 84.38 84.38 84.34 84.35 35.5K
11:01 84.35 84.36 84.32 84.36 10.5K
11:02 84.34 84.34 84.30 84.31 62.1K
11:03 84.28 84.30 84.28 84.28 4.9K
11:04 84.28 84.30 84.26 84.28 29.1K
11:05 84.28 84.30 84.27 84.28 28.5K
11:06 84.26 84.30 84.26 84.30 40.0K
11:07 84.30 84.33 84.28 84.33 29.6K
11:08 84.32 84.34 84.30 84.34 20.9K
11:09 84.30 84.34 84.30 84.32 37.9K
11:10 84.30 84.34 84.30 84.34 10.0K
11:11 84.32 84.32 84.28 84.32 24.6K
11:12 84.32 84.32 84.26 84.28 75.0K
11:13 84.26 84.28 84.24 84.28 2.5K
11:14 84.26 84.28 84.24 84.26 16.2K
11:15 84.28 84.34 84.28 84.30 10.9K
11:16 84.34 84.34 84.30 84.34 18.6K
11:17 84.34 84.34 84.34 84.34 0.5K
11:18 84.34 84.34 84.26 84.26 79.0K
11:19 84.28 84.28 84.26 84.28 9.4K
11:20 84.28 84.32 84.26 84.29 12.4K
11:21 84.32 84.32 84.28 84.32 12.8K
11:22 84.32 84.32 84.28 84.32 35.4K
11:23 84.28 84.32 84.28 84.32 12.9K
11:24 84.32 84.32 84.28 84.28 2.5K
11:25 84.28 84.32 84.28 84.32 0.2K
11:26 84.32 84.32 84.28 84.30 36.7K
11:27 84.29 84.31 84.29 84.30 6.9K
11:28 84.32 84.34 84.32 84.32 4.8K
11:29 84.34 84.36 84.34 84.34 14.7K
11:30 84.34 84.38 84.32 84.34 11.8K
11:31 84.36 84.40 84.33 84.36 13.6K
11:32 84.40 84.40 84.36 84.40 24.0K
11:33 84.38 84.40 84.36 84.36 31.7K
11:34 84.36 84.36 84.35 84.36 40.4K
11:35 84.38 84.38 84.34 84.34 0.0K
11:36 84.37 84.38 84.34 84.38 26.4K
11:37 84.38 84.40 84.35 84.40 31.3K
11:38 84.40 84.40 84.36 84.38 37.5K
11:39 84.38 84.38 84.36 84.36 1.0K
11:40 84.40 84.42 84.38 84.38 2.5K
11:41 84.40 84.42 84.36 84.36 34.6K
11:42 84.36 84.36 84.26 84.26 126.6K
11:43 84.28 84.28 84.28 84.28 11.4K
11:44 84.30 84.30 84.26 84.30 3.7K
11:45 84.26 84.28 84.26 84.26 22.0K
11:46 84.30 84.30 84.26 84.30 16.1K
11:47 84.26 84.30 84.26 84.26 7.0K
11:48 84.28 84.28 84.24 84.24 33.3K
11:49 84.26 84.26 84.24 84.26 40.9K
11:50 84.28 84.28 84.22 84.24 45.7K
11:51 84.20 84.24 84.20 84.24 9.5K
11:52 84.24 84.24 84.22 84.22 22.4K
11:53 84.21 84.22 84.20 84.22 17.8K
11:54 84.20 84.20 84.16 84.17 330.7K
11:55 84.16 84.18 84.16 84.18 39.1K
11:56 84.18 84.20 84.16 84.16 2.7K
11:57 84.18 84.18 84.14 84.18 44.9K
11:58 84.18 84.20 84.14 84.18 48.0K
11:59 84.18 84.18 84.15 84.18 46.6K
12:00 84.20 84.22 84.19 84.20 126.5K
12:01 84.24 84.24 84.22 84.24 15.0K
12:02 84.21 84.29 84.20 84.23 257.1K
12:03 84.32 84.32 84.26 84.30 91.8K
12:04 84.30 84.30 84.28 84.28 7.8K
12:05 84.26 84.26 84.20 84.22 27.8K
12:06 84.24 84.24 84.20 84.22 492.3K
12:07 84.26 84.46 84.22 84.26 18,131.0K
12:08 84.22 84.22 84.20 84.21 20.3K
12:09 84.24 84.28 84.24 84.25 33.0K
12:10 84.24 84.26 84.22 84.26 60.1K
12:11 84.22 84.26 84.22 84.22 555.8K
12:12 84.20 84.24 84.20 84.20 62.7K
12:13 84.22 84.24 84.20 84.20 26.8K
12:14 84.18 84.22 84.18 84.19 15.7K
12:15 84.18 84.18 84.12 84.12 70.2K
12:16 84.08 84.10 84.04 84.04 63.3K
12:17 84.04 84.10 84.04 84.10 9.5K
12:18 84.04 84.08 84.04 84.06 1.2K
12:19 84.07 84.08 84.06 84.06 20.4K
12:20 84.04 84.08 84.04 84.06 50.0K
12:21 84.06 84.07 84.06 84.07 30.5K
12:22 84.08 84.08 84.06 84.07 12.5K
12:23 84.08 84.08 84.02 84.02 22.3K
12:24 84.06 84.06 84.02 84.03 24.5K
12:25 84.01 84.01 83.98 83.98 9.2K
12:26 84.02 84.02 83.98 84.00 0.3K
12:27 84.02 84.02 83.98 84.02 6.3K
12:28 84.02 84.04 83.98 84.02 66.1K
12:29 84.04 84.04 84.00 84.02 10.9K
12:30 84.02 84.04 84.02 84.04 4.3K
12:31 84.04 84.10 84.04 84.08 1.5K
12:32 84.10 84.10 84.06 84.06 3.7K
12:33 84.10 84.14 84.07 84.14 18.6K
12:34 84.09 84.12 84.09 84.10 64.1K
12:35 84.08 84.10 84.08 84.10 22.3K
12:36 84.08 84.12 84.08 84.12 0.1K
12:37 84.08 84.10 84.06 84.10 16.7K
12:38 84.06 84.10 84.06 84.09 30.9K
12:39 84.06 84.08 84.04 84.06 37.8K
12:40 84.05 84.10 84.04 84.10 136.4K
12:41 84.02 84.08 84.02 84.04 12.4K
12:42 84.06 84.06 84.02 84.02 15.3K
12:43 84.02 84.06 84.02 84.02 5.8K
12:44 84.04 84.04 84.00 84.04 3.0K
12:45 84.04 84.06 84.04 84.06 0.8K
12:46 84.10 84.12 84.06 84.06 31.0K
12:47 84.04 84.06 84.04 84.04 19.3K
12:48 84.05 84.06 84.02 84.02 9.7K
12:49 84.04 84.06 84.04 84.04 25.1K
12:50 84.06 84.10 84.03 84.04 10.4K
12:51 84.05 84.08 84.04 84.08 38.3K
12:52 84.08 84.08 84.04 84.06 35.7K
12:53 84.08 84.08 84.02 84.02 0.7K
12:54 84.03 84.04 84.00 84.04 9.0K
12:55 84.02 84.04 84.00 84.04 8.8K
12:56 84.06 84.06 84.02 84.04 33.2K
12:57 84.04 84.06 84.02 84.04 24.8K
12:58 84.04 84.08 84.04 84.06 25.5K
12:59 84.03 84.08 84.03 84.04 134.1K
13:00 84.06 84.10 84.06 84.10 78.3K
13:01 84.06 84.06 84.02 84.02 100.7K
13:02 84.02 84.06 84.00 84.00 29.4K
13:03 83.98 83.98 83.94 83.95 112.9K
13:04 83.96 83.96 83.94 83.95 9.1K
13:05 83.93 83.96 83.90 83.92 4.2K
13:06 83.93 83.93 83.88 83.90 29.2K
13:07 83.88 83.90 83.88 83.88 0.0K
13:08 83.90 83.90 83.90 83.90 17.0K
13:09 83.90 83.94 83.88 83.94 39.6K
13:10 83.92 83.94 83.88 83.88 40.5K
13:11 83.90 83.90 83.88 83.88 17.6K
13:12 83.88 83.90 83.82 83.82 19.0K
13:13 83.84 83.88 83.82 83.88 6.6K
13:14 83.88 83.88 83.84 83.84 8.3K
13:15 83.86 83.86 83.82 83.83 17.5K
13:16 83.82 83.83 83.80 83.80 36.7K
13:17 83.84 83.84 83.80 83.82 8.2K
13:18 83.80 83.84 83.80 83.80 14.9K
13:19 83.80 83.84 83.80 83.80 59.5K
13:20 83.81 83.81 83.76 83.76 33.7K
13:21 83.74 83.80 83.72 83.76 619.7K
13:22 83.76 83.84 83.76 83.80 170.7K
13:23 83.76 83.80 83.76 83.80 19.7K
13:24 83.80 83.80 83.76 83.79 8.4K
13:25 83.80 83.82 83.76 83.82 1.3K
13:26 83.84 83.84 83.80 83.80 2.0K
13:27 83.79 83.84 83.79 83.80 22.7K
13:28 83.84 83.86 83.82 83.86 2.1K
13:29 83.82 83.84 83.80 83.80 61.2K
13:30 83.80 83.84 83.78 83.80 172.1K
13:31 83.78 83.82 83.78 83.78 153.2K
13:32 83.82 83.82 83.78 83.80 43.5K
13:33 83.82 83.82 83.78 83.80 28.8K
13:34 83.82 83.84 83.79 83.84 112.3K
13:35 83.80 83.84 83.80 83.80 0.6K
13:36 83.80 83.82 83.80 83.80 45.4K
13:37 83.80 83.83 83.80 83.83 11.2K
13:38 83.82 83.84 83.80 83.80 11.0K
13:39 83.84 83.84 83.80 83.81 19.7K
13:40 83.78 83.78 83.74 83.78 25.2K
13:41 83.75 83.78 83.75 83.78 4.3K
13:42 83.78 83.78 83.75 83.76 2.9K
13:43 83.74 83.80 83.74 83.77 6.3K
13:44 83.77 83.80 83.74 83.74 48.2K
13:45 83.74 83.76 83.72 83.72 56.0K
13:46 83.76 83.76 83.74 83.74 2.4K
13:47 83.72 83.76 83.72 83.74 36.4K
13:48 83.76 83.76 83.72 83.72 4.9K
13:49 83.72 83.74 83.70 83.74 71.9K
13:50 83.71 83.74 83.71 83.71 24.1K
13:51 83.72 83.72 83.68 83.68 1.8K
13:52 83.68 83.70 83.66 83.70 40.3K
13:53 83.66 83.66 83.62 83.62 92.9K
13:54 83.66 83.66 83.62 83.62 36.7K
13:55 83.62 83.68 83.60 83.60 19.0K
13:56 83.60 83.66 83.60 83.66 173.9K
13:57 83.62 83.66 83.62 83.66 44.6K
13:58 83.66 83.66 83.63 83.64 11.4K
13:59 83.66 83.66 83.58 83.58 122.1K
14:00 83.60 83.62 83.58 83.58 15.6K
14:01 83.56 83.62 83.56 83.56 2.6K
14:02 83.56 83.58 83.52 83.52 116.5K
14:03 83.52 83.54 83.50 83.52 25.1K
14:04 83.48 83.52 83.46 83.46 47.7K
14:05 83.50 83.50 83.46 83.47 12.8K
14:06 83.50 83.50 83.44 83.48 46.0K
14:07 83.42 83.46 83.42 83.44 45.7K
14:08 83.46 83.46 83.44 83.44 11.1K
14:09 83.42 83.48 83.40 83.40 85.1K
14:10 83.42 83.46 83.40 83.40 22.2K
14:11 83.44 83.44 83.38 83.42 23.0K
14:12 83.46 83.46 83.40 83.42 6.2K
14:13 83.44 83.44 83.41 83.41 0.7K
14:14 83.44 83.48 83.44 83.46 38.5K
14:15 83.44 83.46 83.44 83.45 29.6K
14:16 83.46 83.48 83.44 83.44 38.6K
14:17 83.43 83.46 83.43 83.44 20.5K
14:18 83.47 83.48 83.47 83.47 13.8K
14:19 83.48 83.52 83.46 83.48 15.6K
14:20 83.51 83.51 83.50 83.50 0.6K
14:21 83.51 83.56 83.51 83.52 78.1K
14:22 83.56 83.56 83.52 83.54 35.6K
14:23 83.52 83.54 83.50 83.51 56.3K
14:24 83.51 83.51 83.50 83.50 13.5K
14:25 83.50 83.50 83.48 83.50 2.6K
14:26 83.48 83.52 83.48 83.50 44.9K
14:27 83.46 83.47 83.45 83.46 11.5K
14:28 83.46 83.52 83.46 83.52 14.1K
14:29 83.48 83.52 83.46 83.48 11.4K
14:30 83.46 83.54 83.46 83.50 277.7K
14:31 83.54 83.54 83.42 83.44 124.1K
14:32 83.40 83.52 83.40 83.52 55.3K
14:33 83.48 83.58 83.48 83.48 62.8K
14:34 83.48 83.50 83.44 83.45 5.4K
14:35 83.40 83.44 83.38 83.44 33.7K
14:36 83.40 83.42 83.30 83.30 155.3K
14:37 83.32 83.32 83.28 83.28 123.6K
14:38 83.26 83.32 83.22 83.25 156.6K
14:39 83.30 83.36 83.29 83.32 162.0K
14:40 83.32 83.32 83.26 83.30 11.6K
14:41 83.28 83.28 83.24 83.24 35.7K
14:42 83.28 83.28 83.24 83.24 52.4K
14:43 83.26 83.26 83.22 83.24 24.6K
14:44 83.28 83.28 83.22 83.22 7.9K
14:45 83.26 83.26 83.14 83.21 94.6K
14:46 83.28 83.28 83.22 83.26 16.3K
14:47 83.24 83.32 83.24 83.29 25.6K
14:48 83.34 83.34 83.28 83.34 28.1K
14:49 83.36 83.36 83.30 83.30 32.7K
14:50 83.32 83.32 83.26 83.28 33.6K
14:51 83.32 83.32 83.26 83.26 10.2K
14:52 83.30 83.30 83.20 83.24 65.1K
14:53 83.22 83.22 83.18 83.18 9.4K
14:54 83.20 83.20 83.16 83.16 30.9K
14:55 83.16 83.16 83.14 83.14 23.0K
14:56 83.18 83.18 83.14 83.14 165.5K
14:57 83.16 83.18 83.14 83.14 59.7K
14:58 83.20 83.20 83.14 83.16 51.3K
14:59 83.16 83.16 83.12 83.12 20.1K
15:00 83.12 83.12 83.06 83.08 149.3K
15:01 83.06 83.10 83.02 83.06 3.5K
15:02 83.06 83.06 83.02 83.06 4.3K
15:03 83.06 83.08 83.04 83.08 36.6K
15:04 83.10 83.18 83.06 83.18 40.7K
15:05 83.22 83.22 83.20 83.22 53.3K
15:06 83.20 83.26 83.20 83.24 73.2K
15:07 83.26 83.30 83.23 83.30 169.0K
15:08 83.30 83.33 83.28 83.32 45.6K
15:09 83.30 83.34 83.26 83.30 32.9K
15:10 83.28 83.32 83.26 83.32 19.4K
15:11 83.32 83.36 83.32 83.34 95.3K
15:12 83.32 83.32 83.27 83.30 61,321.0K
15:13 83.26 83.32 83.26 83.32 40.4K
15:14 83.32 83.34 83.28 83.34 69.3K
15:15 83.36 83.40 83.35 83.40 25.0K
15:16 83.40 83.46 83.40 83.46 34.0K
15:17 83.48 83.50 83.48 83.48 97.8K
15:18 83.46 83.46 83.42 83.42 94.3K
15:19 83.43 83.43 83.34 83.36 44.5K
15:20 83.35 83.36 83.30 83.34 76.8K
15:21 83.34 83.34 83.26 83.30 39.8K
15:22 83.28 83.30 83.28 83.28 7.7K
15:23 83.26 83.30 83.26 83.28 56.4K
15:24 83.27 83.28 83.26 83.28 29.1K
15:25 83.24 83.28 83.24 83.25 80.7K
15:26 83.28 83.28 83.23 83.25 56.3K
15:27 83.26 83.26 83.22 83.26 62.3K
15:28 83.25 83.26 83.22 83.26 8.5K
15:29 83.22 83.26 83.22 83.24 92.7K
15:30 83.22 83.26 83.22 83.24 41.1K
15:31 83.22 83.28 83.22 83.24 5.4K
15:32 83.26 83.28 83.18 83.18 196.5K
15:33 83.18 83.24 83.18 83.22 86.3K
15:34 83.24 83.28 83.22 83.24 58.5K
15:35 83.24 83.28 83.22 83.26 7.8K
15:36 83.26 83.30 83.26 83.28 58.2K
15:37 83.30 83.30 83.26 83.26 27.8K
15:38 83.18 83.18 82.96 83.00 1,603.6K
15:39 83.02 83.08 82.96 83.06 401.7K
15:40 83.16 83.20 83.14 83.14 118.5K
15:41 83.16 83.18 83.16 83.16 95.4K
15:42 83.18 83.20 83.14 83.15 54.2K
15:43 83.16 83.20 83.15 83.20 78.8K
15:44 83.18 83.20 83.14 83.14 73.0K
15:45 83.16 83.16 83.12 83.14 871.2K
15:46 83.16 83.20 83.16 83.16 823.9K
15:47 83.18 83.24 83.15 83.22 81.4K
15:48 83.14 83.18 83.12 83.18 1,243.0K
15:49 83.14 83.16 83.14 83.16 22.8K
15:50 83.10 83.12 83.08 83.08 59.5K
15:51 83.14 83.16 83.14 83.14 65.3K
15:52 83.18 83.20 83.15 83.20 0.8K
15:53 83.20 83.24 83.20 83.20 0.6K
15:54 83.24 83.32 83.22 83.30 75.1K
15:55 83.32 83.34 83.30 83.31 43.5K
15:56 83.31 83.32 83.28 83.30 23.5K
15:57 83.32 83.32 83.28 83.32 33.8K
15:58 83.30 83.36 83.30 83.34 216.4K
15:59 83.30 83.32 83.28 83.28 33.8K
16:00 83.26 83.30 83.26 83.28 37.8K
16:01 83.26 83.26 83.18 83.20 160.8K
16:02 83.20 83.20 83.08 83.11 45.6K
16:03 83.16 83.16 83.12 83.14 3.4K
16:04 83.18 83.18 83.10 83.13 106.9K
16:05 83.13 83.16 83.13 83.16 30.3K
16:06 83.18 83.20 83.16 83.16 59.8K
16:07 83.18 83.26 83.16 83.22 59.3K
16:08 83.22 83.22 83.16 83.17 128.5K
16:09 83.20 83.22 83.16 83.20 167.4K
16:10 83.16 83.18 83.15 83.18 0.9K
16:11 83.18 83.20 83.14 83.14 76.1K
16:12 83.14 83.14 83.09 83.14 35.1K
16:13 83.12 83.14 83.08 83.08 167.7K
16:14 83.10 83.14 83.10 83.12 25.1K
16:15 83.12 83.14 83.08 83.10 55.3K
16:16 83.08 83.12 83.06 83.12 69.9K
16:17 83.14 83.14 83.08 83.10 310.7K
16:18 83.08 83.10 83.08 83.10 12.2K
16:19 83.10 83.14 83.10 83.10 5.3K
16:20 83.12 83.14 83.10 83.14 122.5K
16:21 83.14 83.14 83.12 83.14 72.8K
16:22 83.16 83.18 83.12 83.17 70.2K
16:23 83.14 83.15 83.12 83.12 85.1K
16:24 83.12 83.14 83.12 83.14 91.4K
16:25 83.14 83.16 83.12 83.16 77.6K
16:26 83.12 83.14 83.10 83.12 123.1K
16:27 83.12 83.14 83.10 83.10 51.3K
16:28 83.12 83.12 83.08 83.08 26.5K
16:29 83.10 83.12 83.04 83.06 89.6K
16:35 82.94 82.94 82.94 82.94 402,108.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar