	Preis	Volumen
15:50:48	83.14	89
15:49:50	83.14	15
15:49:50	83.14	122
15:49:50	83.14	70
15:49:50	83.14	136
15:49:50	83.14	122
15:49:37	83.16	100
15:49:37	83.16	187
15:49:29	83.18	539
15:49:29	83.18	73
15:48:47	83.22	128
15:48:47	83.22	32
15:48:47	83.24	44
15:48:47	83.24	157
15:48:47	83.24	128
15:48:47	83.24	234
15:48:47	83.24	296
15:48:47	83.24	80
15:48:47	83.24	106
15:48:47	83.22	128
15:48:39	83.18	67
15:48:39	83.18	124
15:48:34	83.20	71
15:48:34	83.20	103
15:48:34	83.20	296
15:48:27	83.22	122
15:48:27	83.22	70
15:48:27	83.22	134
15:48:27	83.22	240
15:48:27	83.22	296
15:48:27	83.22	160
15:48:20	83.22	471
15:48:20	83.22	10
15:48:01	83.20	143
15:47:58	83.22	71
15:47:58	83.22	181
15:47:39	83.22	104
15:47:39	83.20	1
15:47:39	83.20	77
15:47:39	83.20	24
15:47:39	83.20	98
15:47:38	83.18	94
15:47:38	83.18	107
15:47:38	83.18	85
15:47:29	83.16	130
15:47:15	83.14	92
15:47:15	83.14	263
15:47:13	83.16	27
15:47:13	83.16	157
15:47:13	83.14	122
15:47:13	83.14	241
15:47:13	83.14	296
15:47:13	83.14	157
15:47:03	83.12	109
15:46:53	83.12	116
15:46:53	83.12	3
15:46:40	83.14	117
15:46:26	83.14	80
15:46:26	83.14	181
15:46:16	83.14	17
15:46:15	83.12	85
15:46:15	83.12	3
15:46:15	83.12	122
15:46:04	83.14	43
15:46:04	83.14	157
15:46:04	83.14	124
15:45:48	83.16	120
15:45:43	83.14	84
15:45:43	83.14	139
15:45:43	83.14	97
15:45:43	83.14	100
15:45:43	83.14	137
15:45:40	83.16	296
15:45:40	83.16	152
15:45:40	83.16	82
15:45:30	83.20	2
15:45:20	83.20	187
15:45:12	83.20	81
15:45:12	83.20	86
15:44:55	83.24	156
15:44:54	83.22	74
15:44:54	83.22	125
15:44:54	83.22	93
15:44:52	83.24	33
15:44:48	83.22	150
15:44:48	83.22	296
15:44:42	83.22	14
15:44:18	83.24	82
15:44:18	83.24	143
15:44:18	83.24	67
15:44:18	83.24	19
15:44:15	83.26	7
15:44:15	83.26	100
15:44:14	83.26	154
15:44:13	83.26	34
15:44:13	83.26	98
15:44:13	83.26	2
15:44:05	83.30	26
15:44:05	83.28	65
15:44:05	83.28	321
15:44:05	83.28	29
15:44:05	83.28	281
15:44:01	83.24	70
15:44:01	83.24	296
15:44:01	83.24	211
15:44:01	83.24	152
15:44:01	83.26	82
15:44:01	83.26	296
15:44:01	83.26	29
15:44:01	83.26	157
15:44:01	83.26	207
15:43:39	83.28	172
15:43:39	83.28	24
15:43:21	83.26	54
15:43:21	83.26	241
15:43:21	83.26	100
15:43:21	83.28	132
15:43:21	83.28	102
15:43:21	83.28	85
15:43:21	83.28	202
15:43:21	83.28	39
15:43:16	83.30	196
15:43:16	83.30	146
15:43:16	83.30	128
15:43:16	83.30	132
15:43:16	83.30	17
15:43:16	83.30	250
15:43:16	83.30	12
15:43:12	83.28	11
15:42:38	83.26	148
15:42:38	83.26	95
15:42:32	83.28	90
15:42:32	83.28	194
15:42:31	83.28	183
15:42:31	83.28	64
15:42:31	83.28	58
15:42:29	83.26	54
15:42:29	83.26	296
15:42:27	83.26	6
15:42:27	83.26	116
15:42:24	83.24	4
15:42:21	83.24	17
15:42:09	83.24	27
15:42:09	83.24	93
15:42:09	83.26	122
15:42:09	83.26	122
15:41:58	83.22	121
15:41:58	83.22	203
15:41:58	83.22	243
15:41:58	83.22	85
15:41:58	83.22	296
15:41:58	83.22	122
15:41:58	83.22	209
15:41:58	83.24	126
15:41:58	83.24	296
15:41:52	83.22	206
15:41:52	83.22	90
15:41:52	83.22	122
15:41:51	83.22	100
15:41:51	83.20	78
15:41:51	83.20	122
15:41:50	83.20	194
15:41:50	83.22	198
15:41:50	83.22	161
15:41:50	83.22	84
15:41:50	83.22	85
15:41:50	83.22	29
15:41:50	83.22	36
15:41:50	83.22	102
15:41:50	83.22	195
15:41:50	83.22	135
15:41:42	83.24	122
15:41:42	83.20	37
15:41:42	83.20	56
15:41:42	83.20	20
15:41:42	83.20	891
15:41:42	83.20	3
15:41:42	83.20	891
15:41:42	83.20	102
15:41:42	83.20	157
15:41:42	83.20	353
15:41:42	83.20	516
15:41:42	83.18	157
15:41:41	83.18	236
15:41:41	83.18	152
15:41:41	83.18	132
15:41:41	83.18	70
15:41:41	83.18	128
15:41:33	83.20	484
15:41:33	83.20	500
15:41:33	83.18	50
15:41:33	83.16	100
15:41:28	83.14	122
15:41:28	83.14	85
15:41:11	83.10	51
15:41:11	83.10	114
15:40:37	83.08	150
15:40:35	83.10	195
15:40:35	83.12	240
15:40:35	83.12	236
15:40:35	83.12	187
15:40:35	83.10	74
15:40:35	83.10	129
15:40:33	83.06	189
15:40:33	83.04	236
15:40:33	83.04	27
15:40:33	83.04	102
15:40:33	83.04	87
15:40:33	83.04	198
15:40:33	83.06	113
15:40:33	83.06	201
15:40:33	83.06	8
15:40:33	83.06	77
15:40:33	83.06	157
15:40:33	83.06	122
15:40:33	83.06	204
15:40:33	83.06	176
15:40:33	83.06	249
15:40:33	83.06	163
15:40:33	83.06	81
15:40:31	83.08	196
15:40:31	83.08	100
15:40:25	83.10	71
15:40:25	83.10	236
15:40:25	83.10	93
15:40:22	83.06	6
15:40:22	83.06	202
15:40:15	83.08	196
15:40:13	83.10	129
15:40:13	83.10	26
15:40:13	83.10	135
15:40:10	83.08	49
15:40:09	83.08	139
15:40:09	83.08	134
15:40:09	83.08	200
15:39:54	83.08	104
15:39:54	83.08	89
15:39:54	83.08	147
15:39:54	83.08	50
15:39:54	83.08	141
15:39:54	83.08	157
15:39:48	83.10	122
15:39:36	83.10	103
15:39:36	83.10	100
15:39:36	83.10	99
15:39:36	83.10	588
15:39:36	83.10	151
15:39:36	83.10	189
15:39:36	83.08	102
15:39:30	83.08	24
15:39:30	83.06	100
15:39:29	83.04	64
15:39:29	83.04	171
15:39:29	83.04	236
15:39:29	83.04	122
15:39:15	83.04	176
15:39:05	83.00	250
15:38:54	83.00	180
15:38:53	83.00	100
15:38:51	82.98	83
15:38:47	82.96	200
15:38:08	82.96	21
15:38:08	82.96	194
15:38:08	82.98	195
15:38:08	82.98	91
15:38:08	82.98	157
15:38:00	82.96	172
15:37:56	82.98	7
15:37:56	82.98	83
15:37:54	82.96	104
15:37:54	82.96	67
15:37:54	82.96	20
15:37:54	82.96	71
15:37:54	82.96	200
15:37:54	82.96	157
15:37:49	82.96	91
15:37:49	82.96	123
15:37:45	82.94	194
15:37:45	82.94	195
15:37:45	82.96	6
15:37:38	82.94	2
15:37:38	82.94	78
15:37:38	82.94	157
15:37:38	82.94	201
15:37:37	82.96	56
15:37:35	82.98	83
15:37:35	82.98	4
15:37:35	82.98	8
15:37:35	82.98	153
15:37:25	82.98	34
15:37:25	82.98	100
15:37:20	83.00	199
15:37:20	83.00	249
15:37:20	83.00	21
15:37:20	83.00	40
15:37:20	83.00	2'039
15:37:20	83.00	546
15:37:20	83.00	74
15:37:20	82.98	196
15:37:17	82.96	134
15:37:17	82.96	132
15:37:17	82.96	131
15:37:17	82.96	103
15:37:00	82.98	85
15:37:00	82.98	186
15:37:00	82.98	198
15:36:54	82.98	154
15:36:54	82.98	140
15:36:54	82.98	18
15:36:54	82.98	157
15:36:54	82.98	24
15:36:54	82.98	78
15:36:53	82.96	94
15:36:53	82.96	63
15:36:32	82.90	77
15:36:32	82.90	33
15:36:32	82.90	55
15:36:32	82.90	129
15:36:32	82.90	44
15:36:28	82.94	230
15:36:28	82.94	230
15:36:23	82.90	201
15:36:23	82.90	74
15:36:23	82.90	65
15:36:23	82.90	109
15:36:23	82.90	14
15:36:23	82.90	170
15:36:23	82.90	236
15:36:19	82.92	194
15:36:19	82.92	102
15:36:19	82.92	85
15:36:19	82.92	17
15:36:19	82.92	203
15:36:08	82.90	190
15:36:08	82.90	142
15:36:08	82.90	236
15:36:08	82.90	47
15:36:08	82.90	451
15:36:08	82.90	157
15:36:03	82.90	202
15:36:03	82.90	157
15:36:03	82.90	154
15:36:03	82.90	199
15:36:02	82.92	67
15:36:02	82.92	130
15:36:02	82.92	184
15:35:56	82.94	102
15:35:50	82.94	74
15:34:58	82.92	32
15:34:58	82.92	116
15:34:52	82.92	100
15:34:50	82.90	100
15:34:50	82.90	236
15:34:50	82.90	66
15:34:42	82.90	6
15:34:42	82.90	194
15:34:42	82.92	35
15:34:42	82.92	100
15:34:37	82.90	47
15:34:37	82.90	140
15:34:37	82.90	61
15:34:37	82.90	196
15:34:32	82.92	100
15:34:31	82.92	102
15:34:31	82.92	61
15:34:31	82.92	191
15:34:31	82.92	6
15:34:31	82.92	127
15:34:31	82.92	236
15:34:23	82.96	90
15:34:23	82.96	73
15:34:23	82.94	15
15:34:23	82.94	216
15:34:23	82.94	45
15:34:23	82.94	112
15:34:16	82.94	157
15:34:06	82.92	181
15:34:06	82.92	3
15:34:06	82.92	170
15:34:06	82.94	11
15:34:01	82.90	236
15:34:01	82.90	93
15:34:01	82.90	4
15:34:00	82.90	119
15:34:00	82.90	60
15:34:00	82.90	193
15:33:41	82.90	76
15:33:39	82.90	157
15:33:39	82.90	380
15:33:39	82.90	192
15:33:35	82.92	102
15:33:35	82.92	188
15:33:35	82.92	141
15:33:08	82.90	184
15:33:07	82.90	35
15:33:00	82.88	157
15:33:00	82.88	540
15:33:00	82.88	111
15:33:00	82.88	247
15:32:51	82.86	67
15:32:51	82.86	1
15:32:51	82.84	83
15:32:51	82.84	74
15:32:51	82.84	1
15:32:51	82.84	256
15:32:41	82.78	107
15:32:41	82.78	155
15:32:41	82.78	243
15:32:41	82.78	151
15:32:41	82.78	56
15:32:41	82.78	17
15:32:41	82.80	122
15:32:41	82.80	138
15:32:41	82.80	234
15:32:41	82.80	155
15:32:41	82.80	86
15:32:41	82.82	122
15:32:41	82.82	68
15:32:41	82.82	100
15:32:41	82.80	236
15:32:41	82.80	122
15:32:41	82.80	161
15:32:41	82.80	161
15:32:41	82.80	56
15:32:41	82.80	181
15:32:23	82.80	171
15:32:16	82.80	1'000
15:32:16	82.80	113
15:32:16	82.80	1
15:32:16	82.80	56
15:32:16	82.80	100
15:32:16	82.80	119
15:32:05	82.82	21
15:32:00	82.82	186
15:31:56	82.80	100
15:31:56	82.80	56
15:31:56	82.80	236
15:31:56	82.80	210
15:31:49	82.82	129
15:31:48	82.84	65
15:31:48	82.84	185
15:31:48	82.84	257
15:31:48	82.84	350
15:31:48	82.84	157
15:31:48	82.84	236
15:31:48	82.84	168
15:31:42	82.86	93
15:31:42	82.86	58
15:31:42	82.86	173
15:31:37	82.86	122
15:31:36	82.86	108
15:31:32	82.84	127
15:31:32	82.84	249
15:31:32	82.84	135
15:31:32	82.84	20
15:31:23	82.82	236
15:31:23	82.82	100
15:31:19	82.82	39
15:31:19	82.82	236
15:31:15	82.80	170
15:31:15	82.80	7
15:31:07	82.80	94
15:31:07	82.80	236
15:31:05	82.80	236
15:31:05	82.80	94
15:31:03	82.78	21
15:30:47	82.76	89
15:30:47	82.76	188
15:30:43	82.76	88
15:30:43	82.76	145
15:30:43	82.76	236
15:30:43	82.76	129
15:30:42	82.76	236
15:30:42	82.76	53
15:30:42	82.76	56
15:30:42	82.78	240
15:30:42	82.78	236
15:30:42	82.78	187
15:30:42	82.78	151
15:30:42	82.78	122
15:30:39	82.78	122
15:30:34	82.74	129
15:30:34	82.76	100
15:30:34	82.76	500
15:30:33	82.78	236
15:30:33	82.80	26
15:30:33	82.80	227
15:30:33	82.80	236
15:30:33	82.80	122
15:30:33	82.80	86
15:30:32	82.78	93
15:30:32	82.78	236
15:30:32	82.78	129
15:30:32	82.78	56
15:30:32	82.80	28
15:30:32	82.80	186
15:30:32	82.80	24
15:30:32	82.80	188
15:30:31	82.76	122
15:30:31	82.76	181
15:30:30	82.78	150
15:30:30	82.78	181
15:30:30	82.78	24
15:30:30	82.76	73
15:30:30	82.76	133
15:30:28	82.74	129
15:30:28	82.74	19
15:30:16	82.72	132
15:30:03	82.74	50
15:29:57	82.72	157
15:29:57	82.70	566
15:29:57	82.72	174
15:29:55	82.72	157
15:29:55	82.70	104
15:29:02	82.66	236
15:29:02	82.66	211
15:29:02	82.66	126
15:29:02	82.66	129
15:28:46	82.70	115
15:28:20	82.72	56
15:28:20	82.72	153
15:28:20	82.72	82
15:28:20	82.72	74
15:28:09	82.70	5
15:28:09	82.70	24
15:28:09	82.70	109
15:28:09	82.70	260
15:28:03	82.68	129
15:27:44	82.68	118
15:27:44	82.68	158
15:27:44	82.68	135
15:27:34	82.68	157
15:27:34	82.68	236
15:27:34	82.68	124
15:27:34	82.68	140
15:27:34	82.70	321
15:27:34	82.70	124
15:27:34	82.70	236
15:27:34	82.70	179
15:27:16	82.70	72
15:27:16	82.70	15
15:27:16	82.70	480
15:26:26	82.68	64
15:26:26	82.68	267
15:25:55	82.66	11
15:25:35	82.66	121
15:25:11	82.64	56
15:25:11	82.64	158
15:25:11	82.64	120
15:25:11	82.64	113
15:25:11	82.64	133
15:25:11	82.66	531
15:25:11	82.66	12
15:25:11	82.66	16
15:24:30	82.64	56
15:24:30	82.64	150
15:23:39	82.64	47
15:23:33	82.66	100
15:23:24	82.62	9
15:23:24	82.62	85
15:23:24	82.62	56
15:23:24	82.62	134
15:23:24	82.64	158
15:23:24	82.64	56
15:23:24	82.64	118
15:22:22	82.66	81
15:22:22	82.66	158
15:22:06	82.68	158
15:22:06	82.68	19
15:21:23	82.66	27
15:21:23	82.66	85
15:21:23	82.66	122
15:21:23	82.66	236
15:21:23	82.66	116
15:21:23	82.66	7
15:21:12	82.66	139
15:21:00	82.66	39
15:21:00	82.66	83
15:21:00	82.66	21
15:21:00	82.66	73
15:21:00	82.66	74
15:20:41	82.66	1'000
15:20:41	82.66	1'000
15:20:36	82.64	24
15:20:36	82.64	101
15:20:36	82.64	158
15:20:22	82.60	116
15:20:06	82.60	107
15:20:06	82.62	20
15:20:06	82.62	158
15:20:06	82.62	107
15:20:06	82.62	196
15:20:06	82.62	158
15:19:58	82.60	158
15:19:58	82.60	194
15:19:25	82.60	147
15:19:09	82.58	145
15:19:09	82.58	89
15:18:18	82.58	116
15:18:18	82.58	14
15:18:18	82.58	149
15:18:18	82.60	102
15:18:18	82.60	50
15:18:18	82.60	186
15:17:41	82.60	20
15:17:41	82.60	213
15:17:41	82.60	101
15:17:29	82.58	104
15:17:29	82.58	20
15:17:29	82.58	208
15:17:03	82.58	200
15:16:43	82.60	66
15:16:43	82.60	258
15:16:31	82.62	138
15:16:31	82.62	20
15:16:25	82.60	202
15:16:20	82.60	134
15:16:20	82.60	102
15:16:06	82.62	158
15:16:06	82.62	165
15:16:06	82.62	1
15:15:56	82.60	100
15:15:56	82.60	173
15:15:30	82.60	122
15:15:20	82.60	215
15:15:03	82.60	171
15:15:03	82.60	13
15:15:03	82.60	102
15:15:03	82.60	236
15:14:36	82.62	22
15:14:36	82.62	195
15:14:10	82.62	111
15:14:10	82.62	167
15:14:10	82.62	122
15:14:00	82.62	59
15:14:00	82.62	24
15:14:00	82.62	82
15:14:00	82.62	158
15:14:00	82.62	236
15:13:57	82.58	170
15:13:56	82.58	15
15:13:56	82.58	158
15:13:56	82.58	122
15:13:10	82.56	208
15:12:56	82.56	236
15:12:39	82.58	60
15:12:31	82.58	113
15:11:51	82.56	88
15:11:42	82.56	56
15:11:42	82.56	236
15:11:42	82.56	163
15:11:30	82.60	15
15:10:41	82.58	202
15:10:41	82.58	137
15:10:33	82.56	141
15:10:11	82.54	90
15:10:07	82.50	236
15:10:06	82.48	88
15:10:06	82.48	105
15:10:06	82.48	252
15:10:06	82.48	20
15:10:06	82.48	168
15:10:06	82.48	158
15:10:06	82.48	148
15:10:06	82.48	193
15:10:06	82.48	100
15:10:06	82.48	236
15:10:06	82.48	56
15:10:06	82.50	142
15:10:06	82.50	205
15:10:06	82.50	124
15:10:06	82.50	158
15:10:06	82.50	171
15:10:06	82.50	140
15:10:06	82.50	236
15:09:47	82.54	73
15:09:32	82.48	158
15:09:32	82.48	172
15:09:32	82.48	236
15:09:31	82.50	11
15:09:31	82.50	159
15:09:31	82.50	150
15:09:31	82.50	56
15:09:31	82.50	122
15:08:57	82.52	158
15:08:56	82.54	243
15:08:53	82.56	153
15:08:53	82.56	122
15:08:53	82.56	157
15:08:53	82.56	158
15:08:53	82.56	8
15:08:53	82.56	236
15:08:53	82.56	131
15:08:52	82.58	83
15:08:22	82.58	10
15:08:08	82.56	158
15:07:54	82.54	157
15:07:54	82.54	85
15:07:54	82.54	102
15:07:54	82.54	158
15:07:10	82.56	145
15:07:10	82.56	116
15:07:10	82.56	83
15:07:10	82.56	158
15:07:07	82.54	26
15:06:25	82.52	167
15:06:25	82.52	76
15:05:38	82.50	24
15:05:38	82.50	581
15:05:38	82.50	369
15:05:38	82.50	192
15:05:38	82.50	236
15:05:38	82.50	80
15:05:25	82.46	158
15:05:25	82.46	236
15:05:25	82.44	120
15:05:25	82.44	198
15:05:25	82.44	158
15:05:25	82.44	182
15:05:20	82.42	34
15:05:20	82.42	100
15:05:06	82.46	89
15:05:06	82.46	135
15:04:45	82.50	20
15:03:54	82.50	16
15:03:53	82.50	158
15:03:53	82.50	148
15:03:53	82.50	236
15:03:52	82.52	1
15:03:52	82.52	236
15:03:52	82.50	101
15:03:52	82.50	243
15:03:52	82.50	191
15:03:52	82.50	119
15:03:52	82.50	158
15:03:52	82.50	236
15:03:52	82.50	85
15:03:52	82.52	12
15:03:52	82.52	35
15:03:52	82.52	2
15:03:52	82.52	118
15:03:52	82.52	4
15:03:52	82.54	236
15:03:52	82.52	500
15:03:52	82.52	141
15:03:52	82.52	204
15:03:52	82.52	158
15:03:52	82.52	158
15:03:52	82.54	158
15:03:52	82.54	152
15:03:52	82.54	21
15:03:52	82.54	141
15:03:52	82.54	232
15:03:46	82.56	122
15:03:42	82.54	172
15:03:42	82.54	172
15:03:37	82.54	122
15:03:37	82.54	133
15:03:37	82.54	129
15:03:33	82.58	137
15:03:33	82.58	171
15:03:33	82.60	61
15:03:21	82.58	122
15:03:20	82.58	16
15:03:18	82.58	116
15:03:18	82.58	1
15:03:18	82.58	82
15:03:18	82.56	36
15:03:18	82.56	122
15:03:16	82.56	135
15:03:16	82.56	40
15:02:55	82.52	193
15:02:39	82.54	116
15:02:34	82.56	116
15:02:34	82.56	11
15:02:34	82.56	128
15:02:03	82.56	100
15:01:49	82.56	131
15:01:49	82.56	122
15:01:49	82.56	190
15:01:18	82.54	193
15:01:13	82.54	158
15:01:13	82.54	216
15:01:13	82.54	98
15:00:32	82.54	124
15:00:21	82.52	135
15:00:21	82.52	236
15:00:12	82.54	190
15:00:01	82.56	122
15:00:01	82.56	116
14:59:36	82.52	127
14:59:36	82.52	78
14:59:36	82.52	24
14:59:36	82.50	101
14:59:36	82.50	75
14:58:18	82.42	124
14:57:39	82.44	98
14:57:39	82.44	56
14:57:39	82.44	12
14:57:19	82.46	56
14:57:19	82.46	98
14:57:19	82.46	236
14:57:09	82.50	9
14:57:09	82.50	236
14:57:09	82.48	187
14:57:08	82.50	105
14:57:08	82.50	236
14:57:08	82.50	200
14:57:08	82.50	9
14:56:43	82.46	158
14:56:43	82.46	106
14:56:22	82.48	67
14:55:33	82.42	106
14:55:15	82.38	158
14:54:51	82.36	79
14:54:51	82.34	147
14:54:31	82.32	2
14:53:48	82.34	150
14:53:34	82.28	236
14:53:34	82.28	106
14:53:34	82.30	116
14:53:34	82.34	12
14:53:17	82.34	6
14:52:29	82.28	151
14:52:29	82.28	149
14:52:22	82.30	97
14:52:10	82.30	1
14:52:10	82.30	168
14:52:02	82.30	68
14:52:02	82.30	158
14:52:02	82.30	233
14:52:02	82.30	125
14:52:02	82.30	236
14:52:02	82.30	139
14:52:02	82.30	201
14:52:02	82.30	153
14:52:02	82.28	158
14:52:02	82.28	131
14:52:02	82.28	197
14:52:02	82.28	236
14:52:02	82.28	24
14:52:02	82.28	114
14:51:58	82.28	15
14:51:57	82.26	77
14:51:57	82.26	16
14:51:48	82.22	101
14:51:48	82.22	159
14:51:38	82.24	26
14:51:04	82.22	60

Bezahlte Preise

ABB N