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 83.09 83.26 83.09 83.12 1,095.8K
08:01 83.10 83.12 83.00 83.06 30.5K
08:02 83.00 83.00 82.96 82.98 25.5K
08:03 82.99 83.12 82.96 83.12 318.6K
08:04 83.08 83.19 83.08 83.16 140.0K
08:05 83.15 83.20 83.11 83.20 35.2K
08:06 83.08 83.12 82.98 82.98 42.0K
08:07 82.98 83.06 82.98 83.02 53.8K
08:08 82.92 83.01 82.91 83.01 512.6K
08:09 83.01 83.06 83.00 83.00 67.8K
08:10 82.98 83.05 82.96 83.05 48.4K
08:11 83.04 83.14 83.04 83.14 561.0K
08:12 83.12 83.12 83.05 83.06 281.8K
08:13 83.06 83.06 83.06 83.06 4.2K
08:14 83.02 83.05 83.02 83.04 66.4K
08:15 83.02 83.05 83.02 83.02 59.6K
08:16 83.02 83.02 82.94 82.97 21.7K
08:17 82.94 82.96 82.88 82.94 1,124.2K
08:18 82.98 83.00 82.92 82.92 90.2K
08:19 82.92 82.92 82.90 82.90 5.3K
08:20 82.84 82.84 82.81 82.81 25.9K
08:21 82.80 82.84 82.80 82.83 38.9K
08:22 82.82 82.84 82.82 82.84 34.1K
08:23 82.84 82.86 82.76 82.76 76.8K
08:24 82.76 82.78 82.76 82.78 49.8K
08:25 82.80 82.82 82.80 82.82 8.1K
08:26 82.82 82.82 82.80 82.82 39.3K
08:27 82.84 82.92 82.80 82.92 38.9K
08:28 82.92 82.93 82.86 82.86 42.5K
08:29 82.91 82.91 82.90 82.90 33.0K
08:30 82.86 82.90 82.84 82.90 8.2K
08:31 82.87 82.90 82.84 82.84 61.6K
08:32 82.84 82.86 82.82 82.86 35.3K
08:33 82.88 82.88 82.82 82.82 15.4K
08:34 82.86 82.86 82.80 82.82 7.6K
08:35 82.78 82.84 82.78 82.80 94.1K
08:36 82.82 82.82 82.76 82.80 86.0K
08:37 82.74 82.76 82.64 82.66 95.6K
08:38 82.66 82.68 82.63 82.65 148.6K
08:39 82.62 82.64 82.58 82.64 155.8K
08:40 82.66 82.70 82.64 82.66 28.5K
08:41 82.64 82.68 82.64 82.66 8.6K
08:42 82.64 82.66 82.62 82.66 33.5K
08:43 82.64 82.72 82.64 82.72 39.0K
08:44 82.72 82.72 82.70 82.70 29.7K
08:45 82.67 82.67 82.62 82.64 49.9K
08:46 82.62 82.64 82.58 82.62 378.5K
08:47 82.62 82.64 82.58 82.62 135.8K
08:48 82.62 82.62 82.56 82.56 14.1K
08:49 82.56 82.58 82.52 82.54 55.1K
08:50 82.54 82.62 82.53 82.62 48.1K
08:51 82.60 82.64 82.60 82.62 289.6K
08:52 82.64 82.64 82.63 82.64 69.2K
08:53 82.62 82.62 82.60 82.60 25.0K
08:54 82.62 82.62 82.56 82.58 46.0K
08:55 82.57 82.58 82.48 82.50 81.5K
08:56 82.46 82.52 82.46 82.52 23.0K
08:57 82.52 82.52 82.46 82.46 40.7K
08:58 82.52 82.58 82.52 82.54 21.2K
08:59 82.56 82.60 82.56 82.56 9.3K
09:00 82.56 82.62 82.56 82.57 60.9K
09:01 82.60 82.70 82.57 82.70 35.1K
09:02 82.70 82.70 82.57 82.57 48.7K
09:03 82.62 82.66 82.61 82.62 10.3K
09:04 82.64 82.70 82.62 82.70 58.2K
09:05 82.72 82.76 82.72 82.76 9.8K
09:06 82.76 82.76 82.72 82.72 242.1K
09:07 82.74 82.74 82.68 82.70 66.3K
09:08 82.69 82.74 82.69 82.74 26.4K
09:09 82.72 82.72 82.71 82.72 14.5K
09:10 82.74 82.76 82.70 82.70 97.0K
09:11 82.70 82.74 82.70 82.74 4.9K
09:12 82.74 82.76 82.72 82.72 30.9K
09:13 82.74 82.78 82.72 82.76 32.9K
09:14 82.74 82.76 82.72 82.72 9.6K
09:15 82.70 82.72 82.64 82.64 69.2K
09:16 82.64 82.64 82.60 82.64 39.4K
09:17 82.60 82.64 82.60 82.64 121.2K
09:18 82.60 82.63 82.60 82.62 8.1K
09:19 82.64 82.64 82.60 82.62 3.0K
09:20 82.60 82.62 82.60 82.62 24.7K
09:21 82.62 82.68 82.62 82.68 42.4K
09:22 82.76 82.78 82.72 82.78 24.0K
09:23 82.78 82.84 82.78 82.84 135.5K
09:24 82.81 82.84 82.81 82.81 3.6K
09:25 82.80 82.85 82.80 82.85 45.7K
09:26 82.86 82.88 82.84 82.88 397.2K
09:27 82.88 82.94 82.88 82.94 200.5K
09:28 82.90 82.98 82.90 82.96 283.0K
09:29 82.92 82.94 82.91 82.92 30.4K
09:30 82.90 82.96 82.90 82.96 42.0K
09:31 83.02 83.03 83.00 83.00 74.0K
09:32 83.04 83.04 82.98 83.00 20.9K
09:33 83.00 83.04 83.00 83.04 0.1K
09:34 82.98 83.02 82.96 82.98 73.7K
09:35 82.92 82.96 82.92 82.96 63.7K
09:36 82.98 83.06 82.98 83.02 33.7K
09:37 83.02 83.06 83.02 83.05 166.4K
09:38 83.00 83.04 82.98 82.98 17.6K
09:39 82.98 83.00 82.96 82.98 43.3K
09:40 83.04 83.04 82.98 82.98 164.7K
09:41 82.98 82.98 82.94 82.94 40.4K
09:42 82.96 82.96 82.88 82.90 51.4K
09:43 82.90 82.90 82.87 82.88 1.7K
09:44 82.90 82.92 82.89 82.92 32.1K
09:45 82.92 82.92 82.90 82.92 6.7K
09:46 82.96 82.96 82.92 82.96 53.5K
09:47 82.93 82.96 82.92 82.94 11.8K
09:48 82.96 82.96 82.92 82.92 11.8K
09:49 82.92 82.92 82.90 82.90 49.4K
09:50 82.90 82.94 82.89 82.92 138.1K
09:51 82.90 82.94 82.90 82.91 1.3K
09:52 82.94 82.94 82.92 82.94 0.5K
09:53 82.94 82.96 82.94 82.94 50.7K
09:54 82.96 82.96 82.94 82.94 2.5K
09:55 82.94 82.94 82.90 82.92 93.8K
09:56 82.92 82.92 82.87 82.87 23.9K
09:57 82.98 82.98 82.86 82.96 52.6K
09:58 83.00 83.04 82.99 83.04 50.9K
09:59 83.00 83.00 82.96 82.96 42.9K
10:00 82.98 82.98 82.94 82.94 10.3K
10:01 82.91 82.91 82.90 82.90 0.2K
10:02 82.94 82.94 82.88 82.89 45.0K
10:03 82.88 82.94 82.88 82.94 10.1K
10:04 82.94 82.96 82.92 82.96 31.8K
10:05 82.92 82.96 82.92 82.96 0.0K
10:06 82.96 82.96 82.96 82.96 0.0K
10:07 82.92 82.96 82.92 82.92 0.0K
10:08 82.94 82.98 82.94 82.95 15.2K
10:09 82.92 82.92 82.88 82.92 56.1K
10:10 82.88 82.92 82.84 82.88 73.1K
10:11 82.86 82.86 82.82 82.82 4.0K
10:12 82.82 82.91 82.82 82.91 374.4K
10:13 82.92 82.94 82.82 82.88 129.5K
10:14 82.85 82.88 82.84 82.86 48.5K
10:15 82.82 82.82 82.76 82.76 2,326.5K
10:16 82.78 82.80 82.76 82.77 135.6K
10:17 82.74 82.74 82.66 82.66 169.9K
10:18 82.68 82.72 82.66 82.66 124.4K
10:19 82.64 82.68 82.58 82.58 76.2K
10:20 82.64 82.68 82.64 82.67 26.6K
10:21 82.66 82.74 82.66 82.74 8.6K
10:22 82.76 82.78 82.72 82.75 98.2K
10:23 82.76 82.76 82.72 82.72 18.3K
10:24 82.69 82.72 82.69 82.72 1.1K
10:25 82.70 82.70 82.66 82.66 2.4K
10:26 82.68 82.74 82.68 82.68 7.9K
10:27 82.70 82.70 82.68 82.68 3.2K
10:28 82.74 82.74 82.70 82.72 6.8K
10:29 82.70 82.74 82.70 82.74 10.1K
10:30 82.76 82.76 82.68 82.68 82.9K
10:31 82.70 82.70 82.63 82.63 34.4K
10:32 82.68 82.74 82.65 82.74 0.8K
10:33 82.69 82.73 82.69 82.70 8.3K
10:34 82.68 82.76 82.68 82.72 156.7K
10:35 82.70 82.78 82.70 82.74 4.5K
10:36 82.74 82.76 82.72 82.76 21.1K
10:37 82.73 82.78 82.73 82.78 15.5K
10:38 82.76 82.78 82.76 82.77 5.2K
10:39 82.78 82.80 82.76 82.80 16.4K
10:40 82.80 82.86 82.80 82.83 12.5K
10:41 82.83 82.88 82.83 82.85 104.9K
10:42 82.86 82.88 82.83 82.88 12.7K
10:43 82.84 82.86 82.82 82.82 34.9K
10:44 82.84 82.84 82.80 82.80 139.4K
10:45 82.84 82.86 82.84 82.86 5.2K
10:46 82.84 82.86 82.83 82.86 6.6K
10:47 82.88 82.94 82.88 82.93 7.9K
10:48 82.92 82.94 82.92 82.94 6.0K
10:49 82.94 82.94 82.92 82.94 27.0K
10:50 82.93 82.94 82.92 82.92 64.6K
10:51 82.92 82.96 82.92 82.92 20.7K
10:52 82.90 82.90 82.84 82.84 1.3K
10:53 82.88 82.92 82.84 82.92 0.1K
10:54 82.92 82.92 82.90 82.92 6.1K
10:55 82.92 82.92 82.88 82.88 0.2K
10:56 82.88 82.92 82.88 82.88 16.9K
10:57 82.90 82.92 82.90 82.92 7.8K
10:58 82.90 82.94 82.90 82.90 2.3K
10:59 82.92 82.94 82.90 82.90 22.4K
11:00 82.90 82.92 82.90 82.91 25.9K
11:01 82.88 82.90 82.88 82.90 12.3K
11:02 82.90 82.90 82.90 82.90 7.4K
11:03 82.88 82.92 82.88 82.92 14.0K
11:04 82.94 82.94 82.90 82.92 0.8K
11:05 82.90 82.90 82.86 82.90 11.1K
11:06 82.90 82.90 82.87 82.87 0.7K
11:07 82.90 82.90 82.86 82.90 0.1K
11:08 82.86 82.88 82.82 82.82 77.5K
11:09 82.86 83.06 82.86 82.90 25.1K
11:10 82.86 82.88 82.84 82.84 8.8K
11:11 82.88 82.88 82.86 82.86 2.1K
11:12 82.88 82.88 82.85 82.88 0.2K
11:13 82.82 82.84 82.76 82.78 94.2K
11:14 82.80 82.80 82.78 82.80 5.5K
11:15 82.78 82.82 82.78 82.82 0.6K
11:16 82.82 82.82 82.80 82.82 0.4K
11:17 82.78 82.80 82.76 82.80 42.0K
11:18 82.82 82.84 82.82 82.83 0.2K
11:19 82.80 82.82 82.80 82.82 20.0K
11:20 82.82 82.86 82.82 82.83 15.2K
11:21 82.83 82.88 82.82 82.82 54.8K
11:22 82.84 82.84 82.82 82.82 6.0K
11:23 82.79 82.82 82.78 82.80 9.6K
11:24 82.80 82.80 82.77 82.77 0.4K
11:25 82.78 82.78 82.76 82.78 12.2K
11:26 82.79 82.80 82.77 82.80 41.8K
11:27 82.78 82.82 82.76 82.76 92.8K
11:28 82.80 82.80 82.76 82.76 21.8K
11:29 82.74 82.80 82.74 82.80 10.0K
11:30 82.82 82.84 82.80 82.82 13.9K
11:31 82.84 82.84 82.81 82.84 22.0K
11:32 82.80 82.86 82.80 82.86 69.2K
11:33 82.84 82.86 82.80 82.82 46.5K
11:34 82.82 82.90 82.82 82.90 38.8K
11:35 82.88 82.88 82.84 82.88 1.5K
11:36 82.90 82.90 82.88 82.88 0.2K
11:37 82.86 82.90 82.86 82.90 21.2K
11:38 82.88 82.90 82.87 82.87 56.0K
11:39 82.88 82.88 82.87 82.87 17.3K
11:40 82.86 82.86 82.80 82.80 17.8K
11:41 82.81 82.83 82.78 82.80 14.7K
11:42 82.80 82.80 82.74 82.76 5.1K
11:43 82.78 82.80 82.73 82.73 155.2K
11:44 82.76 82.76 82.68 82.69 10.3K
11:45 82.67 82.72 82.67 82.72 65.4K
11:46 82.71 82.72 82.68 82.68 62.4K
11:47 82.72 82.72 82.68 82.70 9.7K
11:48 82.72 82.78 82.72 82.73 2.1K
11:49 82.76 82.76 82.72 82.72 1.7K
11:50 82.72 82.76 82.72 82.76 21.7K
11:51 82.72 82.75 82.70 82.75 3.4K
11:52 82.76 82.76 82.72 82.72 11.3K
11:53 82.76 82.76 82.69 82.69 140.9K
11:54 82.70 82.70 82.66 82.66 33.3K
11:55 82.70 82.70 82.62 82.62 2.0K
11:56 82.66 82.70 82.64 82.66 61.1K
11:57 82.68 82.72 82.66 82.72 43.2K
11:58 82.69 82.69 82.67 82.68 70.9K
11:59 82.72 82.72 82.72 82.72 7.7K
12:00 82.67 82.72 82.67 82.72 24.1K
12:01 82.71 82.74 82.70 82.74 31.0K
12:02 82.76 82.78 82.76 82.78 32.7K
12:03 82.74 82.80 82.74 82.78 17.7K
12:04 82.78 82.78 82.78 82.78 29.3K
12:05 82.80 82.80 82.80 82.80 34.1K
12:06 82.81 82.82 82.73 82.76 26.7K
12:07 82.75 82.84 82.75 82.78 75.2K
12:08 82.82 82.83 82.80 82.81 88.5K
12:09 82.84 82.84 82.81 82.81 2.4K
12:10 82.82 82.84 82.82 82.82 3.0K
12:11 82.82 82.84 82.81 82.82 7.3K
12:12 82.84 82.84 82.80 82.82 33.6K
12:13 82.80 82.80 82.70 82.75 44.8K
12:14 82.76 82.80 82.76 82.80 0.8K
12:15 82.80 82.80 82.79 82.79 32.2K
12:16 82.80 82.84 82.80 82.80 15.4K
12:17 82.84 82.84 82.78 82.80 2.1K
12:18 82.81 82.88 82.81 82.86 105.3K
12:19 82.88 82.88 82.84 82.84 49.7K
12:20 82.84 82.84 82.80 82.80 32.4K
12:21 82.84 82.84 82.80 82.80 1.0K
12:22 82.84 82.90 82.80 82.90 10.6K
12:23 82.84 82.88 82.84 82.86 25.9K
12:24 82.84 82.88 82.84 82.86 20.1K
12:25 82.86 82.88 82.86 82.86 8.9K
12:26 82.88 82.88 82.84 82.84 7.6K
12:27 82.86 82.88 82.84 82.88 21.8K
12:28 82.84 82.88 82.84 82.88 0.1K
12:29 82.88 82.92 82.86 82.88 321.3K
12:30 82.88 82.92 82.86 82.92 0.1K
12:31 82.92 82.94 82.90 82.90 10.2K
12:32 82.90 82.90 82.90 82.90 4.3K
12:33 82.92 82.92 82.90 82.92 23.6K
12:34 82.92 82.92 82.90 82.92 20.6K
12:35 82.88 82.93 82.88 82.88 268.8K
12:36 82.92 82.92 82.86 82.90 9.0K
12:37 82.90 82.90 82.86 82.90 24.2K
12:38 82.92 82.94 82.90 82.94 25.1K
12:39 82.96 82.96 82.94 82.94 1.2K
12:40 82.98 82.98 82.94 82.94 2.3K
12:41 82.92 82.96 82.92 82.96 0.2K
12:42 82.96 82.98 82.94 82.98 18.1K
12:43 82.96 82.96 82.94 82.94 10.6K
12:44 82.93 82.96 82.92 82.92 0.4K
12:45 82.92 82.96 82.92 82.94 2.9K
12:46 82.92 82.96 82.92 82.92 65.1K
12:47 82.96 82.96 82.92 82.96 11.6K
12:48 82.98 82.98 82.98 82.98 6.5K
12:49 82.95 82.95 82.91 82.91 21.8K
12:50 82.92 82.94 82.92 82.94 15.6K
12:51 82.94 82.94 82.90 82.92 18.4K
12:52 82.92 82.92 82.88 82.88 10.8K
12:53 82.92 82.92 82.88 82.88 2.9K
12:54 82.92 82.92 82.92 82.92 0.1K
12:55 82.92 82.92 82.88 82.88 26.6K
12:56 82.94 82.94 82.90 82.92 45.3K
12:57 82.88 82.88 82.84 82.88 47.8K
12:58 82.84 82.88 82.82 82.85 7.4K
12:59 82.88 82.90 82.88 82.88 34.8K
13:00 82.86 82.86 82.82 82.82 30.7K
13:01 82.82 82.86 82.78 82.84 85.0K
13:02 82.86 82.88 82.86 82.88 0.1K
13:03 82.85 82.88 82.85 82.88 1.5K
13:04 82.84 82.84 82.80 82.80 0.0K
13:05 82.80 82.80 82.78 82.80 26.6K
13:06 82.79 82.82 82.79 82.82 6.3K
13:07 82.81 82.86 82.81 82.84 47.2K
13:08 82.80 82.80 82.76 82.76 7.1K
13:09 82.76 82.76 82.72 82.72 38.2K
13:10 82.68 82.71 82.68 82.70 15.2K
13:11 82.70 82.72 82.70 82.70 2.5K
13:12 82.72 82.74 82.68 82.74 14.0K
13:13 82.68 82.68 82.68 82.68 3.5K
13:14 82.70 82.70 82.68 82.68 5.9K
13:15 82.70 82.70 82.66 82.70 15.3K
13:16 82.67 82.74 82.67 82.72 6.6K
13:17 82.74 82.76 82.72 82.74 89.3K
13:18 82.70 82.76 82.70 82.70 65.6K
13:19 82.72 82.74 82.70 82.74 4.8K
13:20 82.71 82.74 82.69 82.69 63.9K
13:21 82.67 82.70 82.67 82.68 11.6K
13:22 82.68 82.70 82.68 82.69 10.4K
13:23 82.72 82.72 82.68 82.72 8.9K
13:24 82.69 82.71 82.68 82.68 0.6K
13:25 82.69 82.72 82.69 82.70 37.0K
13:26 82.68 82.72 82.68 82.70 43.0K
13:27 82.71 82.78 82.70 82.78 11.8K
13:28 82.74 82.74 82.74 82.74 0.0K
13:29 82.78 82.78 82.74 82.74 3.8K
13:30 82.76 82.80 82.74 82.78 27.9K
13:31 82.75 82.76 82.74 82.76 9.9K
13:32 82.74 82.74 82.68 82.70 43.7K
13:33 82.72 82.74 82.72 82.74 22.3K
13:34 82.76 82.76 82.75 82.76 28.0K
13:35 82.76 82.76 82.76 82.76 1.7K
13:36 82.76 82.78 82.72 82.72 21.5K
13:37 82.72 82.76 82.72 82.74 41.1K
13:38 82.71 82.72 82.70 82.72 35.8K
13:39 82.70 82.74 82.70 82.74 5.5K
13:40 82.74 82.78 82.74 82.76 20.4K
13:41 82.72 82.72 82.71 82.71 11.7K
13:42 82.72 82.74 82.72 82.74 17.6K
13:43 82.71 82.74 82.70 82.72 19.0K
13:44 82.70 82.74 82.70 82.70 26.0K
13:45 82.70 82.70 82.64 82.66 28.7K
13:46 82.62 82.70 82.62 82.66 10.3K
13:47 82.70 82.70 82.66 82.68 26.8K
13:48 82.68 82.68 82.66 82.66 1.0K
13:49 82.68 82.68 82.66 82.68 8.3K
13:50 82.68 82.68 82.66 82.66 1.4K
13:51 82.70 82.74 82.70 82.74 0.6K
13:52 82.74 82.74 82.70 82.72 16.3K
13:53 82.74 82.74 82.70 82.72 2.6K
13:54 82.74 82.74 82.70 82.72 17.0K
13:55 82.73 82.76 82.73 82.74 8.1K
13:56 82.72 82.76 82.72 82.74 5.7K
13:57 82.72 82.74 82.72 82.72 24.9K
13:58 82.78 82.80 82.76 82.76 101.0K
13:59 82.79 82.80 82.76 82.78 2.9K
14:00 82.76 82.78 82.72 82.72 109.5K
14:01 82.72 82.74 82.72 82.74 17.9K
14:02 82.78 82.78 82.70 82.72 51.4K
14:03 82.74 82.74 82.71 82.74 4.5K
14:04 82.74 82.80 82.74 82.80 38.5K
14:05 82.80 82.80 82.78 82.78 84.8K
14:06 82.78 82.80 82.76 82.76 5.1K
14:07 82.80 82.82 82.79 82.82 90.4K
14:08 82.80 82.84 82.80 82.84 0.1K
14:09 82.83 82.84 82.83 82.84 5.2K
14:10 82.84 82.88 82.84 82.84 24.0K
14:11 82.86 82.86 82.82 82.84 0.2K
14:12 82.84 82.88 82.84 82.86 2.0K
14:13 82.85 82.88 82.84 82.88 0.7K
14:14 82.88 82.88 82.86 82.88 33.8K
14:15 82.86 82.86 82.84 82.84 2.1K
14:16 82.88 82.88 82.85 82.88 8.1K
14:17 82.84 82.86 82.84 82.86 28.7K
14:18 82.88 82.89 82.86 82.89 51.4K
14:19 82.88 82.92 82.88 82.92 59.0K
14:20 82.90 82.92 82.88 82.90 78.7K
14:21 82.88 82.88 82.86 82.86 0.2K
14:22 82.90 82.92 82.89 82.92 26.0K
14:23 82.90 82.92 82.90 82.90 29.8K
14:24 82.90 82.96 82.90 82.94 43.4K
14:25 82.92 82.96 82.92 82.92 43.3K
14:26 82.92 82.98 82.92 82.98 4.8K
14:27 82.98 82.98 82.92 82.92 41.6K
14:28 82.92 82.92 82.91 82.92 12.6K
14:29 82.92 82.92 82.90 82.91 21.2K
14:30 82.98 83.02 82.93 82.93 44.4K
14:31 82.92 82.96 82.90 82.94 56.7K
14:32 82.94 83.00 82.94 82.98 38.2K
14:33 83.00 83.04 82.96 82.99 35.9K
14:34 82.98 83.06 82.98 83.02 20.1K
14:35 83.04 83.10 83.04 83.08 153.2K
14:36 83.12 83.18 83.12 83.18 16.5K
14:37 83.14 83.20 83.10 83.16 824.0K
14:38 83.14 83.18 83.12 83.14 80.9K
14:39 83.12 83.18 83.12 83.18 8.3K
14:40 83.18 83.18 83.14 83.18 4.3K
14:41 83.20 83.22 83.16 83.16 17.1K
14:42 83.18 83.20 83.10 83.13 150.0K
14:43 83.12 83.16 83.12 83.14 24.7K
14:44 83.16 83.16 83.14 83.14 7.1K
14:45 83.20 83.24 83.16 83.24 42.5K
14:46 83.24 83.24 83.18 83.18 49.6K
14:47 83.16 83.18 83.16 83.18 561.1K
14:48 83.20 83.20 83.16 83.18 3.5K
14:49 83.18 83.20 83.18 83.20 5.4K
14:50 83.16 83.20 83.16 83.16 19.1K
14:51 83.16 83.16 83.14 83.16 3.0K
14:52 83.18 83.18 83.12 83.14 17.8K
14:53 83.14 83.18 83.14 83.16 2.6K
14:54 83.14 83.16 83.14 83.14 29.0K
14:55 83.12 83.16 83.12 83.16 3.0K
14:56 83.14 83.16 83.14 83.16 64.5K
14:57 83.18 83.22 83.18 83.22 58.0K
14:58 83.22 83.22 83.20 83.20 1.2K
14:59 83.18 83.22 83.18 83.22 6.3K
15:00 83.26 83.34 83.26 83.34 327.1K
15:01 83.32 83.34 83.30 83.34 46.8K
15:02 83.36 83.36 83.30 83.32 26.8K
15:03 83.31 83.36 83.31 83.32 61.1K
15:04 83.32 83.34 83.32 83.34 4.8K
15:05 83.34 83.38 83.32 83.38 29.6K
15:06 83.40 83.42 83.37 83.42 44.5K
15:07 83.40 83.42 83.38 83.42 21.1K
15:08 83.38 83.39 83.35 83.35 75.0K
15:09 83.38 83.38 83.36 83.36 53.6K
15:10 83.40 83.42 83.38 83.38 12.1K
15:11 83.42 83.42 83.38 83.42 4.2K
15:12 83.42 83.42 83.36 83.38 43.0K
15:13 83.38 83.38 83.35 83.35 3.1K
15:14 83.38 83.38 83.38 83.38 0.0K
15:15 83.38 83.40 83.36 83.40 95.7K
15:16 83.38 83.38 83.30 83.36 22.8K
15:17 83.34 83.36 83.34 83.34 6.8K
15:18 83.34 83.36 83.32 83.36 54.0K
15:19 83.32 83.36 83.32 83.34 13.7K
15:20 83.32 83.36 83.32 83.34 146.9K
15:21 83.30 83.30 83.28 83.28 10.4K
15:22 83.30 83.30 83.22 83.22 10.1K
15:23 83.26 83.26 83.14 83.18 69.9K
15:24 83.16 83.24 83.16 83.20 62.1K
15:25 83.20 83.26 83.20 83.22 7.3K
15:26 83.22 83.24 83.20 83.20 24.6K
15:27 83.24 83.24 83.20 83.22 4.6K
15:28 83.22 83.24 83.20 83.22 59.1K
15:29 83.24 83.24 83.18 83.18 59.7K
15:30 83.18 83.20 83.12 83.12 37.0K
15:31 83.14 83.14 83.10 83.12 6.2K
15:32 83.12 83.20 83.12 83.17 15.6K
15:33 83.20 83.20 83.14 83.14 26.9K
15:34 83.15 83.15 83.06 83.06 64.3K
15:35 83.06 83.08 83.04 83.04 15.3K
15:36 83.06 83.12 83.04 83.10 22.4K
15:37 83.08 83.08 83.04 83.08 13.9K
15:38 83.04 83.10 83.04 83.06 46.1K
15:39 83.08 83.08 83.02 83.02 31.0K
15:40 83.04 83.04 83.02 83.04 1.6K
15:41 83.02 83.04 83.01 83.01 60.3K
15:42 83.02 83.02 82.98 82.98 0.1K
15:43 83.02 83.04 83.00 83.02 16.2K
15:44 83.00 83.04 82.97 82.98 136.7K
15:45 82.96 82.98 82.90 82.90 41.7K
15:46 82.92 82.94 82.91 82.94 6.1K
15:47 82.90 82.92 82.89 82.89 98.8K
15:48 82.90 82.90 82.86 82.88 41.3K
15:49 82.86 82.88 82.82 82.88 58.7K
15:50 82.86 82.88 82.85 82.88 1.0K
15:51 82.90 82.96 82.88 82.92 117.8K
15:52 82.92 82.96 82.90 82.94 49.4K
15:53 82.93 82.94 82.90 82.90 23.4K
15:54 82.92 82.94 82.90 82.92 32.3K
15:55 82.96 82.96 82.92 82.92 72.5K
15:56 82.91 82.96 82.91 82.95 14.5K
15:57 82.96 82.98 82.96 82.98 115.5K
15:58 83.02 83.02 82.98 82.98 2.4K
15:59 83.00 83.00 82.98 83.00 23.9K
16:00 83.00 83.06 83.00 83.01 129.0K
16:01 83.02 83.04 82.98 82.98 26.6K
16:02 83.00 83.00 82.98 82.98 36.0K
16:03 83.00 83.00 82.96 82.96 54.6K
16:04 82.95 82.95 82.86 82.90 131.7K
16:05 82.90 82.90 82.86 82.88 27.9K
16:06 82.90 82.91 82.88 82.90 160.0K
16:07 82.90 82.92 82.90 82.90 35.6K
16:08 82.92 82.92 82.88 82.88 102.5K
16:09 82.90 82.90 82.88 82.88 21.6K
16:10 82.90 82.94 82.88 82.94 39.6K
16:11 82.92 82.94 82.90 82.90 73.0K
16:12 82.92 82.96 82.92 82.94 123.9K
16:13 82.90 82.94 82.90 82.92 87.2K
16:14 82.94 82.98 82.92 82.96 90.9K
16:15 82.98 83.00 82.98 83.00 25.0K
16:16 83.04 83.06 83.01 83.06 161.2K
16:17 83.03 83.06 83.02 83.02 78.0K
16:18 83.04 83.04 83.00 83.03 110.2K
16:19 83.02 83.06 83.02 83.05 14.7K
16:20 83.06 83.06 83.04 83.06 29.6K
16:21 83.06 83.06 83.00 83.04 114.9K
16:22 83.06 83.06 83.01 83.02 5.8K
16:23 83.04 83.06 83.04 83.05 78.7K
16:24 83.04 83.06 83.02 83.02 38.0K
16:25 83.06 83.06 83.00 83.00 117.5K
16:26 83.02 83.06 83.00 83.04 29.0K
16:27 83.08 83.08 83.04 83.08 1.8K
16:28 83.06 83.06 83.00 83.00 29.5K
16:29 82.98 83.04 82.98 83.04 74.0K
16:35 83.12 83.12 83.12 83.12 33,967.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar