	Preis	Volumen
13:30:31	127.85	134
13:30:31	127.85	73
13:30:27	127.80	144
13:30:27	127.80	265
13:30:27	127.80	155
13:30:27	127.80	86
13:30:27	127.80	86
13:30:15	127.95	86
13:30:15	127.95	86
13:30:00	128.00	67
13:30:00	128.00	86
13:29:38	128.05	142
13:29:38	128.05	139
13:29:35	128.00	96
13:29:35	128.00	86
13:29:19	128.00	93
13:29:17	128.00	13
13:29:17	128.00	96
13:29:17	128.00	96
13:28:59	128.05	41
13:28:59	128.05	52
13:28:59	128.05	65
13:28:59	128.05	66
13:28:59	128.05	66
13:28:59	128.05	80
13:28:50	128.00	82
13:28:19	128.00	86
13:28:19	128.00	64
13:28:19	128.00	77
13:28:15	128.00	2'383
13:28:15	128.00	77
13:28:15	128.00	1'153
13:28:15	128.00	902
13:28:15	128.00	594
13:28:15	128.00	3
13:28:15	128.00	2'622
13:28:15	128.00	77
13:28:15	128.00	711
13:28:15	128.00	968
13:26:51	127.95	100
13:26:51	127.95	160
13:26:10	127.90	143
13:26:03	127.90	160
13:25:54	127.85	160
13:25:52	127.90	90
13:25:23	127.90	13
13:25:23	127.90	41
13:25:23	127.90	183
13:25:07	127.90	15
13:24:43	127.90	37
13:24:43	127.90	96
13:24:43	127.90	86
13:24:43	127.90	95
13:24:43	127.90	67
13:24:43	127.90	77
13:24:43	127.90	110
13:24:43	127.90	160
13:24:43	127.85	66
13:24:29	127.85	56
13:24:29	127.85	92
13:24:29	127.85	36
13:24:29	127.85	160
13:24:29	127.85	36
13:24:10	127.80	86
13:24:01	127.80	27
13:24:01	127.80	34
13:24:01	127.80	54
13:23:36	127.85	29
13:23:28	127.80	13
13:23:23	127.85	92
13:23:02	127.85	40
13:23:02	127.85	120
13:22:06	127.80	20
13:22:06	127.80	105
13:21:28	127.75	85
13:21:16	127.75	13
13:20:46	127.75	101
13:20:39	127.75	47
13:20:39	127.75	53
13:20:39	127.75	141
13:20:39	127.75	9
13:20:28	127.75	70
13:20:18	127.70	170
13:20:18	127.70	22
13:20:18	127.70	65
13:20:18	127.70	44
13:20:18	127.70	96
13:20:18	127.70	160
13:20:18	127.70	90
13:20:04	127.60	84
13:19:38	127.70	94
13:19:30	127.70	107
13:19:30	127.70	92
13:19:30	127.70	70
13:19:30	127.70	219
13:19:30	127.70	70
13:19:30	127.70	160
13:19:30	127.70	229
13:19:30	127.70	223
13:19:30	127.70	219
13:19:30	127.70	238
13:19:30	127.70	2
13:19:30	127.70	31
13:19:30	127.70	215
13:19:30	127.70	231
13:19:30	127.70	250
13:19:30	127.70	82
13:19:28	127.70	120
13:19:28	127.70	35
13:19:13	127.65	150
13:19:13	127.65	10
13:19:09	127.70	14
13:18:47	127.65	56
13:18:47	127.65	160
13:18:45	127.65	113
13:18:33	127.60	40
13:18:33	127.60	160
13:18:33	127.60	70
13:18:29	127.70	54
13:18:29	127.70	160
13:18:11	127.65	29
13:17:46	127.55	86
13:17:46	127.55	94
13:17:46	127.55	40
13:17:46	127.55	160
13:17:45	127.60	82
13:17:45	127.60	160
13:17:45	127.60	105
13:17:45	127.60	145
13:17:30	127.60	13
13:17:30	127.60	160
13:17:30	127.60	68
13:17:18	127.60	24
13:17:18	127.60	86
13:17:18	127.60	160
13:17:10	127.65	86
13:17:10	127.60	86
13:17:10	127.60	15
13:17:10	127.60	87
13:17:10	127.60	1'987
13:16:37	127.45	72
13:16:29	127.45	107
13:16:29	127.45	160
13:16:29	127.45	107
13:16:27	127.50	66
13:16:27	127.50	107
13:16:26	127.50	29
13:16:26	127.50	78
13:16:21	127.50	79
13:16:21	127.50	21
13:16:21	127.50	111
13:16:11	127.45	350
13:15:42	127.40	71
13:15:42	127.40	89
13:15:40	127.35	90
13:15:40	127.35	89
13:15:40	127.35	160
13:15:31	127.30	145
13:14:20	127.20	87
13:13:43	127.25	160
13:13:43	127.25	8
13:13:05	127.30	88
13:12:59	127.25	10
13:12:49	127.35	71
13:12:49	127.35	86
13:12:27	127.30	10
13:12:24	127.35	160
13:12:12	127.45	30
13:12:07	127.40	160
13:12:07	127.40	86
13:11:50	127.40	160
13:11:39	127.40	68
13:11:39	127.40	160
13:11:39	127.45	71
13:11:39	127.45	86
13:11:39	127.45	97
13:11:39	127.45	86
13:11:39	127.45	160
13:11:38	127.45	183
13:11:38	127.45	71
13:11:38	127.45	86
13:11:38	127.45	160
13:11:38	127.45	8
13:11:38	127.45	86
13:11:38	127.45	160
13:11:38	127.45	86
13:11:38	127.45	160
13:11:38	127.45	93
13:11:38	127.45	161
13:11:38	127.45	160
13:11:38	127.45	86
13:11:38	127.45	157
13:11:38	127.45	160
13:11:38	127.45	93
13:11:38	127.45	90
13:11:32	127.50	28
13:10:48	127.50	130
13:10:48	127.50	114
13:10:48	127.50	128
13:10:48	127.50	200
13:10:15	127.45	85
13:10:08	127.40	81
13:10:08	127.40	14
13:09:45	127.40	128
13:09:45	127.40	189
13:09:45	127.40	17
13:09:45	127.40	19
13:09:45	127.40	86
13:09:20	127.30	129
13:09:20	127.30	77
13:09:20	127.30	28
13:09:20	127.30	128
13:09:10	127.25	105
13:09:10	127.25	86
13:09:10	127.25	32
13:09:10	127.25	86
13:09:10	127.25	13
13:09:10	127.25	88
13:09:10	127.25	128
13:09:02	127.30	64
13:08:59	127.30	45
13:08:48	127.25	35
13:08:10	127.05	55
13:08:10	127.05	43
13:08:10	127.05	128
13:08:02	126.90	112
13:08:02	126.90	91
13:08:02	126.90	14
13:08:02	126.90	113
13:08:02	126.90	86
13:08:02	126.90	77
13:08:02	126.90	128
13:08:01	126.95	128
13:07:59	127.00	32
13:07:08	127.10	149
13:07:06	127.20	4
13:06:44	127.25	78
13:06:44	127.25	86
13:06:21	127.30	182
13:06:21	127.30	128
13:05:49	127.15	26
13:05:49	127.15	45
13:05:33	127.25	50
13:05:32	127.25	58
13:05:32	127.25	85
13:05:32	127.25	92
13:05:32	127.25	90
13:05:32	127.25	86
13:05:32	127.25	99
13:05:32	127.25	128
13:05:32	127.25	20
13:05:18	127.40	20
13:05:14	127.35	42
13:05:12	127.25	90
13:04:19	127.40	128
13:04:19	127.40	50
13:03:51	127.35	67
13:03:34	127.40	95
13:03:34	127.40	105
13:03:21	127.35	50
13:03:21	127.35	143
13:03:03	127.25	80
13:03:03	127.25	120
13:03:01	127.25	343
13:02:58	127.20	66
13:02:58	127.20	182
13:02:51	127.15	28
13:02:51	127.15	65
13:02:51	127.15	102
13:02:51	127.15	68
13:02:51	127.15	86
13:02:51	127.15	100
13:02:51	127.15	116
13:02:51	127.15	95
13:01:50	127.15	107
13:01:26	127.05	128
13:01:07	127.00	128
13:00:09	127.25	20
13:00:09	127.25	9
13:00:09	127.25	9
13:00:09	127.25	47
13:00:09	127.25	8
13:00:09	127.25	97
12:59:47	127.25	383
12:59:47	127.25	127
12:59:47	127.25	107
12:59:11	127.20	36
12:59:11	127.20	7
12:59:05	127.15	135
12:58:35	127.15	35
12:58:35	127.15	93
12:58:11	127.25	20
12:58:00	127.15	49
12:57:43	127.10	77
12:57:05	127.25	36
12:57:05	127.25	128
12:57:05	127.20	36
12:57:05	127.20	23
12:56:01	127.20	89
12:55:46	127.25	57
12:55:46	127.25	71
12:55:46	127.25	18
12:55:46	127.25	68
12:55:46	127.25	128
12:55:46	127.25	84
12:55:19	127.40	162
12:55:19	127.40	77
12:54:26	127.45	86
12:54:06	127.40	128
12:53:13	127.30	103
12:53:09	127.35	5
12:53:09	127.35	141
12:52:49	127.25	58
12:52:49	127.25	128
12:52:29	127.35	128
12:52:05	127.20	72
12:52:05	127.20	12
12:52:01	127.25	123
12:51:59	127.20	51
12:51:59	127.20	76
12:51:30	127.05	81
12:51:30	127.05	88
12:51:30	127.05	14
12:51:30	127.05	128
12:51:30	127.10	78
12:51:30	127.10	86
12:51:30	127.10	92
12:51:30	127.10	88
12:51:30	127.10	128
12:51:30	127.10	81
12:51:19	127.25	99
12:51:19	127.25	84
12:51:19	127.25	84
12:51:19	127.25	128
12:51:19	127.25	79
12:51:19	127.30	76
12:51:19	127.30	128
12:51:02	127.20	75
12:50:56	127.15	4
12:50:56	127.15	120
12:50:56	127.15	128
12:50:00	127.40	14
12:50:00	127.40	80
12:49:59	127.45	128
12:49:59	127.45	53
12:49:59	127.45	138
12:49:49	127.35	128
12:49:45	127.40	14
12:49:11	127.30	128
12:49:11	127.30	71
12:49:01	127.40	128
12:49:01	127.40	73
12:48:48	127.35	100
12:48:48	127.35	65
12:48:48	127.35	128
12:48:47	127.30	100
12:48:47	127.30	5
12:48:12	127.25	128
12:47:27	127.25	86
12:47:27	127.25	86
12:47:27	127.25	87
12:47:27	127.25	95
12:47:25	127.30	13
12:47:25	127.30	87
12:47:25	127.30	128
12:47:11	127.25	87
12:47:11	127.25	14
12:47:11	127.25	114
12:47:05	127.15	128
12:47:05	127.05	84
12:47:05	127.10	71
12:47:05	127.10	92
12:47:05	127.10	86
12:47:02	127.15	74
12:46:56	127.25	200
12:46:56	127.25	86
12:46:56	127.25	128
12:46:56	127.25	86
12:46:56	127.25	301
12:46:56	127.25	128
12:46:56	127.25	71
12:46:56	127.25	27
12:46:56	127.25	77
12:46:56	127.25	13
12:46:56	127.25	86
12:46:56	127.25	77
12:46:56	127.25	128
12:46:56	127.25	92
12:46:56	127.25	28
12:46:56	127.20	86
12:46:56	127.20	71
12:46:56	127.20	128
12:46:56	127.20	92
12:46:56	127.20	95
12:46:55	127.25	128
12:46:54	127.25	63
12:46:54	127.25	9
12:46:54	127.25	86
12:46:54	127.25	99
12:46:54	127.25	92
12:46:54	127.25	86
12:46:54	127.25	128
12:46:52	127.20	88
12:46:52	127.20	102
12:46:52	127.20	106
12:46:42	127.30	102
12:46:42	127.30	13
12:46:42	127.30	120
12:46:42	127.30	128
12:46:42	127.40	36
12:46:42	127.35	78
12:46:12	127.35	29
12:46:07	127.20	77
12:46:07	127.20	128
12:46:07	127.20	93
12:46:07	127.25	86
12:46:07	127.25	113
12:46:07	127.25	67
12:46:07	127.25	25
12:45:59	127.30	14
12:45:59	127.30	68
12:45:55	127.35	91
12:45:55	127.35	72
12:45:55	127.35	1
12:45:50	127.30	29
12:45:50	127.30	110
12:45:50	127.30	5
12:45:50	127.30	43
12:45:50	127.30	126
12:45:50	127.30	2
12:45:46	127.25	146
12:45:46	127.25	124
12:45:46	127.25	4
12:45:44	127.20	244
12:45:44	127.20	1'199
12:45:44	127.20	711
12:45:44	127.20	1'251
12:45:44	127.20	144
12:45:39	127.20	100
12:45:39	127.20	160
12:45:39	127.20	66
12:45:39	127.20	125
12:45:33	127.25	160
12:45:33	127.25	58
12:44:56	127.35	128
12:44:56	127.35	95
12:44:54	127.35	49
12:44:53	127.30	104
12:44:50	127.35	128
12:44:46	127.35	91
12:44:46	127.35	80
12:44:46	127.35	294
12:44:46	127.35	92
12:44:46	127.35	111
12:44:46	127.35	54
12:44:46	127.35	103
12:44:03	127.55	63
12:44:03	127.55	65
12:43:26	127.50	20
12:43:26	127.50	130
12:43:26	127.50	36
12:43:26	127.50	102
12:43:25	127.40	55
12:43:09	127.35	102
12:43:06	127.30	138
12:43:06	127.30	58
12:41:58	127.40	448
12:41:58	127.40	102
12:41:57	127.45	13
12:41:57	127.45	161
12:41:57	127.45	137
12:41:57	127.45	12
12:41:57	127.45	41
12:41:57	127.45	107
12:41:57	127.45	102
12:41:37	127.50	86
12:41:37	127.50	102
12:41:30	127.55	92
12:41:30	127.55	50
12:41:30	127.55	102
12:41:30	127.60	13
12:41:11	127.65	23
12:41:11	127.65	102
12:40:46	127.75	320
12:40:46	127.75	5
12:40:46	127.75	78
12:40:46	127.75	495
12:40:46	127.75	5
12:40:46	127.75	495
12:40:46	127.75	398
12:40:46	127.75	102
12:40:46	127.75	500
12:40:46	127.75	500
12:40:46	127.75	500
12:40:39	127.80	5
12:40:39	127.80	88
12:40:37	127.75	500
12:40:37	127.75	102
12:40:02	127.85	93
12:40:02	127.80	102
12:40:02	127.80	93
12:40:02	127.80	86
12:40:02	127.80	100
12:40:02	127.80	77
12:40:02	127.80	102
12:40:02	127.80	91
12:40:02	127.80	73
12:40:02	127.80	86
12:40:02	127.85	102
12:39:54	127.90	47
12:39:40	128.05	45
12:39:40	128.05	102
12:38:55	128.00	86
12:38:55	127.95	2'348
12:38:54	127.95	50
12:38:54	127.95	102
12:38:40	127.95	2
12:38:40	127.95	100
12:37:34	127.95	60
12:37:34	127.95	42
12:37:34	127.95	69
12:37:32	127.90	86
12:37:32	127.90	96
12:37:32	127.90	102
12:37:32	127.90	69
12:37:28	127.95	21
12:37:28	127.95	86
12:37:14	127.95	102
12:37:14	127.90	77
12:37:14	127.90	86
12:37:10	127.90	69
12:37:10	127.90	66
12:37:10	127.90	86
12:37:04	127.95	49
12:37:04	127.95	220
12:37:00	128.00	87
12:36:52	127.90	40
12:36:52	127.95	102
12:36:52	127.95	56
12:36:52	127.95	110
12:36:52	127.95	29
12:36:52	127.95	102
12:36:47	128.00	2
12:36:31	128.15	160
12:36:31	128.15	72
12:36:24	128.10	13
12:35:55	128.30	13
12:35:55	128.30	108
12:35:54	128.40	161
12:34:43	128.45	13
12:34:43	128.45	85
12:34:43	128.45	10
12:34:43	128.45	76
12:34:27	128.50	39
12:34:27	128.50	52
12:34:12	128.40	21
12:34:12	128.40	85
12:34:12	128.45	120
12:34:12	128.45	80
12:34:10	128.50	29
12:33:58	128.60	46
12:33:58	128.60	47
12:33:58	128.60	17
12:33:58	128.60	85
12:33:58	128.60	85
12:33:58	128.60	102
12:33:49	128.45	1'617
12:33:47	128.35	13
12:33:47	128.35	176
12:33:35	128.40	45
12:33:35	128.40	95
12:33:32	128.45	479
12:33:32	128.40	47
12:33:32	128.40	97
12:33:29	128.40	108
12:33:29	128.40	6
12:33:21	128.35	114
12:33:20	128.25	1'332
12:33:20	128.25	90
12:33:20	128.25	85
12:33:20	128.25	76
12:33:20	128.25	114
12:33:20	128.25	67
12:33:02	128.30	16
12:33:02	128.30	146
12:33:00	128.25	85
12:33:00	128.25	76
12:33:00	128.25	95
12:33:00	128.25	85
12:33:00	128.30	38
12:33:00	128.30	13
12:33:00	128.30	70
12:33:00	128.30	95
12:32:57	128.40	76
12:32:57	128.40	56
12:32:57	128.45	95
12:32:57	128.45	85
12:32:57	128.45	76
12:32:57	128.45	63
12:32:57	128.45	85
12:32:31	128.50	92
12:32:24	128.55	83
12:32:24	128.55	76
12:32:17	128.65	188
12:32:16	128.65	291
12:32:16	128.65	76
12:32:16	128.65	57
12:32:16	128.65	76
12:32:15	128.65	386
12:32:15	128.65	57
12:32:15	128.65	57
12:32:14	128.60	76
12:32:14	128.60	57
12:32:14	128.60	70
12:32:14	128.65	42
12:32:13	128.65	34
12:32:13	128.60	159
12:32:13	128.60	76
12:32:13	128.60	85
12:32:13	128.60	13
12:32:13	128.60	57
12:32:13	128.60	76
12:32:10	128.60	46
12:32:10	128.60	46
12:32:10	128.60	76
12:32:10	128.60	54
12:32:05	128.45	57
12:32:05	128.45	46
12:32:05	128.45	57
12:32:05	128.45	57
12:32:05	128.45	76
12:32:05	128.50	28
12:32:05	128.50	65
12:32:05	128.50	14
12:32:01	128.50	92
12:32:01	128.50	60
12:32:01	128.50	98
12:32:01	128.55	7
12:32:01	128.55	500
12:32:00	128.55	34
12:32:00	128.55	60
12:32:00	128.55	13
12:32:00	128.55	76
12:32:00	128.50	76
12:32:00	128.50	85
12:32:00	128.50	96
12:32:00	128.50	60
12:31:52	128.55	94
12:31:52	128.55	69
12:31:42	128.55	25
12:31:42	128.55	67
12:31:42	128.55	85
12:31:42	128.55	64
12:31:42	128.55	64
12:31:36	128.50	96
12:31:36	128.50	49
12:31:36	128.50	120
12:31:26	128.55	48
12:31:26	128.55	88
12:31:26	128.55	52
12:31:26	128.55	77
12:31:26	128.55	8
12:31:18	128.55	13
12:31:16	128.45	55
12:31:16	128.45	77
12:31:14	128.35	3'000
12:31:13	128.30	85
12:31:10	128.25	48
12:31:10	128.25	93
12:31:03	128.15	49
12:30:53	128.15	73
12:30:53	128.15	201
12:30:53	128.10	14

Bezahlte Preise

Swiss Re N