	Preis	Volumen
16:47:27	67.14	143
16:47:23	67.14	78
16:47:21	67.16	179
16:47:21	67.16	176
16:47:00	67.16	116
16:47:00	67.18	131
16:46:30	67.20	176
16:46:30	67.20	110
16:46:30	67.20	66
16:46:26	67.20	176
16:46:26	67.20	233
16:46:26	67.20	88
16:45:56	67.18	136
16:45:39	67.16	176
16:45:35	67.16	136
16:45:19	67.16	176
16:44:09	67.08	71
16:44:07	67.10	140
16:44:04	67.08	26
16:44:04	67.08	26
16:43:56	67.10	126
16:43:52	67.10	127
16:43:52	67.10	100
16:43:39	67.12	311
16:43:33	67.12	6
16:43:30	67.14	281
16:43:26	67.18	4
16:43:14	67.16	1
16:43:07	67.18	155
16:42:33	67.06	3
16:42:22	67.06	88
16:42:20	67.10	26
16:42:20	67.10	162
16:41:56	67.12	134
16:41:31	67.10	12
16:41:22	67.10	26
16:41:11	67.08	150
16:41:06	67.12	26
16:41:05	67.12	34
16:40:44	67.08	72
16:40:44	67.06	115
16:40:44	67.08	202
16:40:44	67.08	102
16:40:44	67.08	86
16:40:44	67.08	28
16:39:50	67.12	148
16:39:30	67.06	16
16:39:30	67.06	176
16:39:30	67.06	155
16:39:30	67.08	123
16:38:31	67.06	126
16:38:13	67.04	130
16:38:13	67.04	68
16:38:13	67.04	176
16:38:00	67.02	212
16:37:56	67.02	29
16:37:12	67.00	17
16:37:12	67.00	40
16:37:12	67.00	37
16:37:04	67.02	52
16:37:04	67.02	66
16:37:04	67.02	25
16:37:04	67.02	117
16:37:02	67.04	174
16:36:59	67.06	59
16:36:46	67.00	176
16:36:46	67.00	26
16:36:46	67.00	28
16:36:43	67.60	23'250
16:36:36	67.00	44
16:36:12	67.02	38
16:36:04	67.02	113
16:35:44	66.98	91
16:35:44	66.98	119
16:35:44	66.98	68
16:35:44	66.98	176
16:35:44	66.98	176
16:35:44	66.98	456
16:35:42	66.98	28
16:35:41	66.98	176
16:35:41	66.98	154
16:35:41	66.98	3
16:35:41	66.98	176
16:35:41	66.98	122
16:35:41	66.98	155
16:35:41	67.00	105
16:35:41	67.02	25
16:35:41	67.02	68
16:35:41	67.02	151
16:35:20	67.02	68
16:35:20	66.98	155
16:35:20	66.98	154
16:35:20	66.96	119
16:35:20	66.96	237
16:35:20	66.96	128
16:35:20	66.96	176
16:35:20	66.96	62
16:35:20	66.98	174
16:35:20	66.98	75
16:35:20	66.98	157
16:35:20	66.98	235
16:35:20	66.98	65
16:35:20	66.98	69
16:35:20	66.98	176
16:35:20	67.00	176
16:35:20	67.00	157
16:35:20	67.00	25
16:35:20	67.00	248
16:35:20	67.00	122
16:35:20	67.00	69
16:35:20	67.02	176
16:35:20	67.02	100
16:35:20	67.02	54
16:35:20	67.02	18
16:35:20	67.02	176
16:35:20	67.02	176
16:35:15	67.02	6
16:35:15	67.02	47
16:35:15	67.02	123
16:34:50	67.04	68
16:34:50	67.04	128
16:34:33	67.04	7
16:34:27	67.02	176
16:34:27	67.02	155
16:34:26	67.06	47
16:34:26	67.06	155
16:34:26	67.06	154
16:34:26	67.04	160
16:34:26	67.04	68
16:34:26	67.04	169
16:34:26	67.02	69
16:34:26	67.02	176
16:34:26	67.04	68
16:34:26	67.04	176
16:34:26	67.06	136
16:34:26	67.06	129
16:34:26	67.06	59
16:34:26	67.06	157
16:34:26	67.06	176
16:34:26	67.06	109
16:33:22	67.04	29
16:33:10	67.04	46
16:33:09	67.04	80
16:33:07	67.06	154
16:33:07	67.06	150
16:33:07	67.06	394
16:33:07	67.06	80
16:33:07	67.06	10
16:32:56	67.08	169
16:32:14	67.08	26
16:32:00	67.08	1
16:32:00	67.08	18
16:31:41	67.04	176
16:31:33	67.02	1
16:31:04	67.04	21
16:31:04	67.04	6
16:30:20	67.02	73
16:30:20	67.02	164
16:30:20	67.02	69
16:30:20	67.02	75
16:30:20	67.02	76
16:30:20	67.02	100
16:29:21	67.02	65
16:29:21	67.02	27
16:28:13	66.94	15
16:28:00	66.96	151
16:27:42	66.96	44
16:27:41	66.98	19
16:27:41	66.98	2
16:27:26	66.96	8
16:27:26	66.96	51
16:27:26	66.96	155
16:27:25	66.98	1
16:27:23	67.00	6
16:27:23	67.00	47
16:27:23	67.00	92
16:27:15	67.06	150
16:26:58	67.06	26
16:26:47	67.06	131
16:26:47	67.06	8
16:26:47	67.06	24
16:26:47	67.06	71
16:26:37	67.08	46
16:26:28	67.06	176
16:26:28	67.04	155
16:26:28	67.04	176
16:26:16	67.06	123
16:26:01	67.10	34
16:26:01	67.10	65
16:26:01	67.10	25
16:26:01	67.10	120
16:26:01	67.10	176
16:26:01	67.10	155
16:25:51	67.12	213
16:25:51	67.14	1
16:25:16	67.14	176
16:25:16	67.14	39
16:25:16	67.14	176
16:25:16	67.14	125
16:25:16	67.14	62
16:25:15	67.14	26
16:25:11	67.16	133
16:25:11	67.16	103
16:25:11	67.16	176
16:25:11	67.16	176
16:25:11	67.16	276
16:25:11	67.16	157
16:25:11	67.16	128
16:25:11	67.16	154
16:25:11	67.16	69
16:24:20	67.18	169
16:24:11	67.18	89
16:24:11	67.18	79
16:24:11	67.18	7
16:24:11	67.18	82
16:24:09	67.20	52
16:24:09	67.20	38
16:24:09	67.20	72
16:23:53	67.20	176
16:23:53	67.22	27
16:23:03	67.24	2
16:23:00	67.26	81
16:23:00	67.26	39
16:22:44	67.26	27
16:22:43	67.24	169
16:22:43	67.24	149
16:22:36	67.26	13
16:22:20	67.24	44
16:22:01	67.22	26
16:22:01	67.22	126
16:22:01	67.22	100
16:22:01	67.22	78
16:22:01	67.22	79
16:22:01	67.22	70
16:22:01	67.22	127
16:22:01	67.22	176
16:22:01	67.22	112
16:21:51	67.22	27
16:21:33	67.18	9
16:21:33	67.18	59
16:21:26	67.16	96
16:21:26	67.14	97
16:20:59	67.12	80
16:20:28	67.12	98
16:20:28	67.12	146
16:20:19	67.08	123
16:20:13	67.10	145
16:20:12	67.06	31
16:19:52	67.08	169
16:19:37	67.08	25
16:19:37	67.08	39
16:19:27	67.04	9
16:19:27	67.04	152
16:19:27	67.04	64
16:19:27	67.04	77
16:19:00	67.04	99
16:19:00	67.04	26
16:18:58	67.06	24
16:18:45	67.06	77
16:18:45	67.06	52
16:18:33	67.02	103
16:18:33	67.04	154
16:18:33	67.04	67
16:18:33	67.04	183
16:18:33	67.02	176
16:18:31	67.04	157
16:18:31	67.04	67
16:18:31	67.04	176
16:18:23	67.06	42
16:18:23	67.06	20
16:18:21	67.10	94
16:18:21	67.10	67
16:18:21	67.10	89
16:18:13	67.08	83
16:18:13	67.08	362
16:17:14	67.10	91
16:17:12	67.10	143
16:17:11	67.10	20
16:17:11	67.10	28
16:17:11	67.10	13
16:17:11	67.10	99
16:17:07	67.12	26
16:17:06	67.14	157
16:17:06	67.14	12
16:17:06	67.14	176
16:17:06	67.14	179
16:17:06	67.14	696
16:17:06	67.14	298
16:17:06	67.14	398
16:17:06	67.14	236
16:17:06	67.14	286
16:17:06	67.14	234
16:17:06	67.14	176
16:17:06	67.14	344
16:17:06	67.14	176
16:17:06	67.14	520
16:17:06	67.14	313
16:17:06	67.14	520
16:17:06	67.14	176
16:17:06	67.14	696
16:17:06	67.14	68
16:17:06	67.14	120
16:17:06	67.12	68
16:17:06	67.12	176
16:17:06	67.12	25
16:17:06	67.12	88
16:17:06	67.12	287
16:16:49	67.14	209
16:16:49	67.14	104
16:16:49	67.14	50
16:16:28	67.14	122
16:16:28	67.14	176
16:16:28	67.14	177
16:16:27	67.14	85
16:16:27	67.14	26
16:16:27	67.14	171
16:15:56	67.16	26
16:15:50	67.18	62
16:15:47	67.16	19
16:15:47	67.16	111
16:15:47	67.16	157
16:15:47	67.16	132
16:15:26	67.18	25
16:15:21	67.20	3
16:15:21	67.20	8
16:15:17	67.20	123
16:14:06	67.20	145
16:14:06	67.20	3
16:14:05	67.18	233
16:14:05	67.18	223
16:13:33	67.14	90
16:13:33	67.14	40
16:13:33	67.16	26
16:13:33	67.16	176
16:13:33	67.16	103
16:13:04	67.18	79
16:13:04	67.18	20
16:13:04	67.18	19
16:13:04	67.18	208
16:12:54	67.20	170
16:12:48	67.18	86
16:12:48	67.16	28
16:12:48	67.16	29
16:12:48	67.16	205
16:12:48	67.16	69
16:12:48	67.16	68
16:12:48	67.14	55
16:12:48	67.14	205
16:12:48	67.14	12
16:12:48	67.14	221
16:12:48	67.14	189
16:12:48	67.14	627
16:12:48	67.14	467
16:12:48	67.14	160
16:12:48	67.14	499
16:12:48	67.14	265
16:12:48	67.14	128
16:12:48	67.14	234
16:12:48	67.14	72
16:12:48	67.14	627
16:12:48	67.14	176
16:12:48	67.14	451
16:12:48	67.14	176
16:12:48	67.14	627
16:12:48	67.14	627
16:12:48	67.14	72
16:12:48	67.14	627
16:12:48	67.14	627
16:12:48	67.14	627
16:12:45	67.16	208
16:12:45	67.16	76
16:12:42	67.16	176
16:12:42	67.16	157
16:12:42	67.16	166
16:12:42	67.16	58
16:12:42	67.14	86
16:12:42	67.14	590
16:12:39	67.14	39
16:12:14	67.16	27
16:12:14	67.16	75
16:12:05	67.20	124
16:12:05	67.20	176
16:12:01	67.18	26
16:11:17	67.20	82
16:11:16	67.22	26
16:10:53	67.18	62
16:10:53	67.14	113
16:10:53	67.14	229
16:10:53	67.16	155
16:10:53	67.16	62
16:10:53	67.16	157
16:10:53	67.16	79
16:10:53	67.16	176
16:10:53	67.16	247
16:10:53	67.18	24
16:10:53	67.18	237
16:10:53	67.18	176
16:10:53	67.18	157
16:10:53	67.18	103
16:10:53	67.18	128
16:10:53	67.18	155
16:10:53	67.18	62
16:10:45	67.20	75
16:10:45	67.20	109
16:10:45	67.20	75
16:10:45	67.20	75
16:10:45	67.20	73
16:10:42	67.20	2
16:10:42	67.24	237
16:10:42	67.26	39
16:10:40	67.26	134
16:10:40	67.30	26
16:10:40	67.30	60
16:10:40	67.30	158
16:10:13	67.34	25
16:10:13	67.34	81
16:10:13	67.34	157
16:10:13	67.34	176
16:10:08	67.36	4
16:10:08	67.36	39
16:10:08	67.36	39
16:09:54	67.34	54
16:09:54	67.34	122
16:09:54	67.34	52
16:09:49	67.36	25
16:09:17	67.38	65
16:08:55	67.34	165
16:08:55	67.34	176
16:08:55	67.36	27
16:08:55	67.36	83
16:08:55	67.36	89
16:08:55	67.38	62
16:08:55	67.38	1
16:08:55	67.38	37
16:08:35	67.38	67
16:08:35	67.38	39
16:08:23	67.36	105
16:08:23	67.36	91
16:08:23	67.36	29
16:08:23	67.36	176
16:08:23	67.38	25
16:08:23	67.38	59
16:08:23	67.38	169
16:08:16	67.38	176
16:08:16	67.40	106
16:08:16	67.40	136
16:08:16	67.40	21
16:08:16	67.40	155
16:08:16	67.36	75
16:08:16	67.36	29
16:08:16	67.36	241
16:08:16	67.36	120
16:08:16	67.36	176
16:08:16	67.38	18
16:08:01	67.36	81
16:07:51	67.38	164
16:07:51	67.40	176
16:07:51	67.40	56
16:07:51	67.40	58
16:07:50	67.40	2
16:07:50	67.40	59
16:07:50	67.40	20
16:07:50	67.44	39
16:07:50	67.44	69
16:07:50	67.44	25
16:07:31	67.42	176
16:07:30	67.40	157
16:07:30	67.40	69
16:07:30	67.40	27
16:07:30	67.40	62
16:07:10	67.38	32
16:07:10	67.38	129
16:07:10	67.38	24
16:06:57	67.36	95
16:06:18	67.34	13
16:06:08	67.32	106
16:06:08	67.32	70
16:06:01	67.34	19
16:06:01	67.34	3
16:06:01	67.34	152
16:06:01	67.36	176
16:06:01	67.36	69
16:06:00	67.34	95
16:06:00	67.34	53
16:05:55	67.28	163
16:05:55	67.30	125
16:05:55	67.30	53
16:05:55	67.30	176
16:05:54	67.32	170
16:05:54	67.32	56
16:05:54	67.32	15
16:05:54	67.32	41
16:05:54	67.32	176
16:05:50	67.30	69
16:05:50	67.30	88
16:05:39	67.30	88
16:05:37	67.34	144
16:05:37	67.34	56
16:05:34	67.36	50
16:05:05	67.34	157
16:05:05	67.34	82
16:05:05	67.34	275
16:05:05	67.34	109
16:05:05	67.36	26
16:04:38	67.36	172
16:04:32	67.42	3
16:04:19	67.44	25
16:04:12	67.46	56
16:04:12	67.44	122
16:03:15	67.46	176
16:03:15	67.46	39
16:03:12	67.44	60
16:02:47	67.46	170
16:02:29	67.44	25
16:02:16	67.44	127
16:02:16	67.44	47
16:02:13	67.44	170
16:02:07	67.48	26
16:02:07	67.48	87
16:02:07	67.48	49
16:02:01	67.52	176
16:01:52	67.54	27
16:01:49	67.54	24
16:01:49	67.54	82
16:01:39	67.52	118
16:01:31	67.54	118
16:01:31	67.54	154
16:01:31	67.54	157
16:01:31	67.56	140
16:01:24	67.56	155
16:01:23	67.56	25
16:01:10	67.54	154
16:01:03	67.50	157
16:01:03	67.50	167
16:01:03	67.50	49
16:01:03	67.50	96
16:01:03	67.50	128
16:00:51	67.46	157
16:00:51	67.46	157
16:00:51	67.46	46
16:00:51	67.46	155
16:00:51	67.44	145
16:00:51	67.46	157
16:00:51	67.46	46
16:00:51	67.48	155
16:00:51	67.48	47
16:00:51	67.48	108
16:00:51	67.48	42
16:00:50	67.42	84
16:00:50	67.42	157
16:00:50	67.42	154
16:00:50	67.42	46
16:00:50	67.42	146
16:00:50	67.44	88
16:00:49	67.42	36
16:00:49	67.42	57
16:00:41	67.42	120
16:00:40	67.46	89
16:00:40	67.46	42
16:00:40	67.46	157
16:00:40	67.46	155
16:00:36	67.50	29
16:00:17	67.50	25
16:00:01	67.48	40
16:00:01	67.48	157
15:59:59	67.50	98
15:59:53	67.48	153
15:59:51	67.48	170
15:59:51	67.48	5
15:59:51	67.48	71
15:59:51	67.48	51
15:59:30	67.52	21
15:59:25	67.50	178
15:59:24	67.52	1
15:58:51	67.52	91
15:58:46	67.52	26
15:58:38	67.52	53
15:58:38	67.52	52
15:58:38	67.52	122
15:58:36	67.52	90
15:58:27	67.50	132
15:58:15	67.52	75
15:58:15	67.52	157
15:58:15	67.52	26
15:58:15	67.52	129
15:58:15	67.54	133
15:57:54	67.58	50
15:57:45	67.56	162
15:57:45	67.58	176
15:57:39	67.56	77
15:57:39	67.56	198
15:57:37	67.58	15
15:57:31	67.60	176
15:57:31	67.60	3
15:57:00	67.60	27
15:56:52	67.60	12
15:56:45	67.62	8
15:56:45	67.62	180
15:56:45	67.60	12
15:56:40	67.58	176
15:56:40	67.58	50
15:56:39	67.58	176
15:56:39	67.58	119
15:56:34	67.60	165
15:56:29	67.62	168
15:56:16	67.58	2
15:56:16	67.58	66
15:56:12	67.56	24
15:56:12	67.56	39
15:55:43	67.54	122
15:55:43	67.56	80
15:55:43	67.56	197
15:55:26	67.54	166
15:55:21	67.56	39
15:54:56	67.58	190
15:54:56	67.58	190
15:54:56	67.58	190
15:54:46	67.62	91
15:54:46	67.62	99
15:54:32	67.62	176
15:54:06	67.60	102
15:54:06	67.60	179
15:54:06	67.60	129
15:54:06	67.60	99
15:54:04	67.64	100
15:54:04	67.64	57
15:54:04	67.64	176
15:53:57	67.62	64
15:53:49	67.60	120
15:53:48	67.60	120
15:53:48	67.60	120
15:53:47	67.60	127
15:53:47	67.60	46
15:53:46	67.62	14
15:53:46	67.62	68
15:53:31	67.66	105
15:53:31	67.66	178
15:53:31	67.66	167
15:53:31	67.68	85
15:53:31	67.68	102
15:53:23	67.68	4
15:53:15	67.66	1'492
15:53:15	67.66	112
15:53:15	67.66	1'492
15:53:11	67.66	300
15:53:11	67.66	120
15:52:59	67.64	281
15:52:57	67.62	241
15:52:57	67.62	39
15:52:57	67.60	176
15:52:56	67.60	176
15:52:56	67.60	25
15:52:50	67.58	176
15:52:50	67.58	139
15:52:50	67.58	155
15:52:50	67.60	13
15:52:48	67.60	106
15:52:44	67.60	2
15:52:40	67.60	471
15:52:40	67.60	80
15:52:40	67.60	375
15:52:40	67.60	176
15:52:40	67.60	210
15:52:40	67.60	165
15:52:40	67.60	232
15:52:40	67.60	154
15:52:40	67.60	197
15:52:40	67.60	491
15:52:40	67.60	60
15:52:40	67.60	176
15:52:40	67.60	375
15:52:40	67.60	176
15:52:40	67.60	551
15:52:40	67.60	551
15:52:40	67.60	551
15:52:40	67.60	63
15:52:40	67.60	99
15:52:40	67.62	179
15:52:40	67.60	452
15:52:40	67.62	63
15:52:40	67.60	551
15:52:40	67.60	551
15:52:40	67.60	551
15:52:40	67.60	24
15:52:40	67.60	232
15:52:40	67.60	176
15:52:40	67.60	129
15:52:40	67.60	551
15:52:40	67.62	203
15:52:39	67.60	176
15:52:39	67.60	155
15:52:39	67.62	856
15:52:39	67.62	174
15:52:36	67.64	26
15:52:36	67.64	120
15:52:09	67.68	171
15:52:09	67.68	63
15:52:09	67.66	27
15:52:09	67.66	176
15:52:09	67.66	63
15:51:47	67.62	27
15:51:41	67.60	176
15:51:41	67.60	2
15:51:41	67.60	12
15:51:41	67.60	3
15:51:29	67.58	176
15:51:24	67.58	176
15:51:24	67.58	170
15:51:24	67.58	176
15:51:14	67.58	320
15:51:12	67.60	170
15:51:12	67.60	170
15:51:12	67.60	56
15:51:12	67.60	170
15:51:12	67.60	63
15:51:12	67.60	176
15:51:12	67.58	170
15:51:10	67.62	57
15:51:10	67.62	85
15:50:45	67.68	63
15:50:42	67.66	108
15:50:17	67.70	148
15:50:11	67.68	122
15:50:11	67.68	73
15:50:11	67.68	55
15:50:04	67.66	135
15:50:04	67.68	78
15:50:04	67.70	234
15:49:59	67.74	6
15:49:37	67.72	300
15:49:33	67.68	234
15:49:33	67.68	157
15:49:33	67.68	3
15:49:33	67.68	2
15:49:33	67.68	3
15:49:33	67.68	4
15:49:33	67.68	70
15:49:32	67.70	70
15:49:32	67.70	234
15:49:32	67.70	3'019
15:49:32	67.72	234
15:49:32	67.72	67
15:49:32	67.72	67
15:49:32	67.72	154
15:49:32	67.72	232
15:49:32	67.70	232
15:49:32	67.70	4
15:49:32	67.70	994
15:49:32	67.70	1'892
15:49:32	67.70	331
15:49:32	67.70	775
15:49:32	67.70	155
15:49:32	67.70	628
15:49:32	67.70	157
15:49:32	67.70	76
15:49:32	67.70	234
15:49:32	67.70	240
15:49:32	67.70	55
15:49:32	67.68	32
15:49:32	67.68	80
15:49:32	67.68	232
15:49:32	67.68	157
15:49:32	67.68	234
15:49:32	67.68	55
15:49:32	67.66	26
15:49:32	67.66	158
15:49:32	67.66	234
15:49:16	67.62	52
15:49:16	67.62	89
15:49:10	67.64	23
15:49:10	67.64	60
15:49:06	67.66	52
15:49:06	67.66	155
15:49:04	67.64	89
15:49:04	67.64	55
15:48:36	67.56	114
15:48:36	67.50	97
15:48:36	67.50	74
15:48:29	67.50	74
15:48:29	67.50	73
15:48:29	67.50	21
15:48:17	67.50	25
15:48:17	67.50	29
15:48:06	67.52	122
15:48:00	67.52	36
15:47:55	67.56	24
15:47:53	67.56	170
15:47:53	67.56	170
15:47:53	67.56	290
15:47:53	67.58	10
15:47:53	67.58	234
15:47:53	67.58	45
15:47:53	67.58	71
15:47:53	67.58	61
15:47:53	67.58	82
15:47:53	67.58	169
15:47:42	67.54	59
15:47:42	67.54	202
15:47:42	67.56	160
15:47:40	67.56	234
15:47:38	67.58	239
15:47:38	67.58	75
15:47:38	67.58	26
15:47:38	67.58	155
15:47:38	67.60	290
15:47:29	67.60	87
15:47:29	67.60	155

Bezahlte Preise

Holcim N