Bezahlte Preise

Tenaris Rg

Preis Volumen
13:50:50 15.70 448
13:50:50 15.70 232
13:50:41 15.70 24
13:50:40 15.69 66
13:50:40 15.69 8
13:50:39 15.69 4
13:50:39 15.69 97
13:49:52 15.69 1'106
13:49:23 15.69 72
13:49:22 15.69 26
13:49:22 15.69 4
13:49:02 15.70 1'249
13:48:56 15.70 453
13:48:53 15.71 64
13:48:26 15.71 413
13:48:22 15.71 576
13:48:22 15.71 600
13:48:18 15.71 545
13:48:07 15.71 153
13:48:01 15.71 143
13:47:57 15.71 546
13:47:57 15.71 91
13:47:57 15.71 35
13:47:47 15.70 138
13:47:38 15.70 600
13:47:37 15.70 5
13:47:33 15.71 600
13:47:19 15.72 266
13:47:18 15.72 433
13:47:18 15.72 460
13:47:16 15.74 90
13:47:15 15.73 600
13:47:08 15.73 18
13:47:08 15.73 402
13:46:56 15.73 400
13:46:54 15.73 7
13:46:53 15.72 439
13:46:53 15.72 600
13:46:53 15.72 1'505
13:46:53 15.72 269
13:46:53 15.72 11
13:46:53 15.72 55
13:46:53 15.72 225
13:46:53 15.72 263
13:46:53 15.72 227
13:46:53 15.72 223
13:46:53 15.72 224
13:46:53 15.72 45
13:46:53 15.72 224
13:46:53 15.72 269
13:46:53 15.72 269
13:46:53 15.72 1'710
13:46:53 15.72 245
13:46:53 15.72 269
13:46:53 15.72 269
13:46:53 15.72 269
13:46:53 15.72 269
13:46:53 15.72 8
13:46:53 15.72 269
13:46:53 15.71 600
13:46:34 15.71 568
13:46:26 15.71 600
13:46:26 15.71 285
13:46:26 15.71 350
13:46:22 15.71 2
13:46:21 15.71 2
13:46:05 15.71 73
13:46:05 15.71 290
13:46:02 15.71 663
13:45:53 15.69 600
13:45:52 15.69 600
13:45:52 15.69 97
13:45:40 15.68 600
13:45:39 15.66 124
13:45:38 15.66 210
13:45:36 15.66 4
13:45:35 15.66 291
13:45:33 15.70 319
13:45:33 15.70 1'955
13:45:33 15.70 400
13:45:33 15.70 280
13:45:33 15.70 1'275
13:45:33 15.70 1'955
13:45:32 15.71 483
13:45:32 15.71 165
13:45:32 15.70 600
13:45:29 15.71 543
13:45:28 15.71 290
13:45:28 15.71 543
13:45:28 15.71 290
13:45:25 15.71 600
13:45:24 15.71 283
13:45:24 15.71 62
13:45:24 15.71 536
13:45:22 15.71 77
13:45:22 15.71 77
13:45:22 15.71 56
13:45:22 15.71 1
13:45:22 15.71 19
13:45:22 15.71 10
13:45:22 15.71 1'955
13:45:22 15.70 30
13:45:22 15.70 248
13:45:22 15.70 102
13:45:22 15.69 600
13:45:19 15.70 86
13:45:19 15.70 6
13:45:18 15.70 92
13:45:18 15.69 633
13:45:18 15.69 600
13:45:16 15.69 600
13:45:15 15.70 500
13:45:12 15.69 600
13:45:10 15.69 234
13:45:08 15.71 20
13:45:08 15.70 75
13:45:08 15.70 137
13:45:08 15.70 275
13:45:08 15.70 8
13:45:07 15.70 1'955
13:45:07 15.69 86
13:45:07 15.69 411
13:45:07 15.69 1'544
13:45:07 15.69 118
13:45:05 15.70 693
13:45:05 15.70 80
13:45:05 15.69 828
13:45:04 15.69 5
13:45:04 15.69 400
13:45:04 15.69 2'632
13:45:04 15.69 260
13:45:04 15.69 1'955
13:45:04 15.69 1'766
13:45:04 15.71 1'310
13:45:03 15.71 5
13:45:03 15.72 433
13:45:03 15.72 544
13:45:02 15.72 187
13:45:02 15.72 393
13:45:02 15.73 30
13:45:02 15.73 494
13:45:02 15.73 805
13:45:02 15.74 1'955
13:45:02 15.73 74
13:45:02 15.73 1'955
13:45:02 15.74 266
13:45:02 15.74 510
13:45:01 15.74 8
13:45:01 15.74 1'765
13:45:01 15.74 190
13:45:01 15.74 1'765
13:45:01 15.74 380
13:45:01 15.74 2'729
13:45:01 15.74 341
13:45:01 15.74 326
13:45:01 15.74 610
13:45:01 15.74 497
13:45:00 15.75 151
13:45:00 15.75 363
13:45:00 15.75 291
13:45:00 15.76 442
13:45:00 15.76 220
13:45:00 15.76 126
13:45:00 15.76 490
13:45:00 15.77 731
13:44:59 15.77 23
13:44:58 15.77 600
13:44:57 15.77 704
13:44:56 15.78 500
13:44:56 15.78 102
13:44:56 15.78 412
13:44:56 15.78 405
13:44:56 15.78 919
13:44:55 15.78 919
13:44:55 15.78 273
13:44:55 15.78 433
13:44:55 15.78 8
13:44:54 15.78 552
13:44:54 15.78 151
13:44:54 15.78 2'278
13:44:54 15.78 584
13:44:54 15.78 135
13:44:54 15.79 767
13:44:54 15.79 486
13:44:54 15.79 749
13:44:54 15.79 759
13:44:53 15.80 8
13:44:53 15.79 128
13:44:52 15.79 406
13:44:52 15.79 8
13:44:52 15.79 703
13:44:52 15.80 483
13:44:52 15.80 473
13:44:51 15.81 617
13:44:51 15.81 1'338
13:44:51 15.81 25
13:44:51 15.81 500
13:44:51 15.81 28
13:44:51 15.80 840
13:44:51 15.80 1'102
13:44:51 15.80 15
13:44:51 15.80 505
13:44:00 15.80 225
13:44:00 15.80 412
13:43:31 15.80 477
13:43:18 15.80 2
13:42:26 15.80 4
13:41:38 15.80 2
13:41:28 15.80 110
13:41:15 15.80 4
13:40:34 15.79 100
13:40:33 15.80 2
13:40:21 15.80 360
13:40:21 15.80 32
13:39:34 15.80 4
13:38:56 15.80 2
13:38:04 15.80 554
13:37:39 15.80 4
13:37:37 15.80 56
13:37:37 15.80 375
13:37:15 15.81 328
13:37:07 15.81 2
13:36:35 15.81 71
13:36:14 15.81 4
13:36:03 15.81 69
13:36:00 15.81 107
13:36:00 15.81 417
13:36:00 15.81 337
13:36:00 15.81 10
13:36:00 15.81 169
13:36:00 15.81 489
13:35:45 15.81 691
13:35:28 15.82 137
13:34:53 15.82 2
13:34:36 15.82 4
13:34:05 15.82 2
13:33:48 15.82 137
13:32:54 15.82 337
13:32:54 15.82 32
13:32:38 15.82 4
13:32:34 15.82 792
13:32:17 15.82 2
13:31:56 15.82 166
13:31:56 15.82 785
13:31:26 15.83 4
13:30:35 15.83 2
13:30:35 15.83 75
13:30:24 15.83 808
13:30:13 15.84 224
13:30:13 15.84 595
13:30:02 15.84 4
13:30:02 15.84 92
13:30:02 15.84 381
13:30:02 15.84 416
13:30:02 15.85 803
13:30:02 15.85 367
13:29:58 15.85 110
13:29:27 15.85 4
13:29:23 15.85 2
13:27:52 15.85 442
13:27:42 15.85 28
13:27:42 15.85 2
13:27:26 15.85 4
13:27:13 15.85 110
13:26:27 15.85 905
13:25:51 15.85 2
13:25:32 15.85 4
13:25:31 15.85 22
13:25:31 15.85 414
13:25:10 15.85 19
13:24:22 15.84 66
13:23:55 15.84 78
13:23:51 15.84 4
13:23:43 15.84 2
13:21:52 15.84 2
13:21:31 15.84 18
13:21:31 15.84 4
13:20:04 15.84 2
13:19:55 15.84 71
13:19:32 15.84 799
13:19:26 15.84 6
13:19:07 15.85 34
13:19:07 15.85 14
13:18:45 15.84 23
13:18:45 15.84 2
13:18:40 15.84 413
13:17:41 15.84 786
13:17:41 15.84 1'433
13:17:26 15.84 5
13:17:21 15.84 2
13:16:21 15.84 2
13:16:20 15.84 6
13:16:20 15.84 474
13:16:20 15.84 66
13:15:35 15.84 43
13:15:35 15.84 77
13:14:55 15.84 4
13:13:31 15.84 48
13:13:31 15.84 4
13:11:30 15.84 4
13:11:00 15.84 300
13:11:00 15.84 431
13:11:00 15.84 392
13:11:00 15.84 73
13:10:26 15.84 4
13:09:45 15.84 786
13:09:25 15.85 7
13:08:27 15.84 52
13:08:27 15.84 4
13:08:12 15.84 420
13:07:53 15.84 230
13:07:15 15.84 20
13:07:15 15.84 80
13:07:08 15.84 190
13:06:51 15.84 80
13:06:51 15.84 4
13:06:18 15.84 475
13:05:26 15.84 104
13:05:26 15.84 4
13:04:33 15.84 8
13:03:37 15.83 41
13:03:37 15.83 4
13:03:15 15.83 243
13:03:15 15.83 66
13:02:14 15.83 4
13:01:57 15.83 588
13:01:57 15.83 131
13:01:35 15.83 823
13:01:31 15.83 26
13:01:31 15.83 4
13:01:29 15.82 607
13:01:29 15.82 181
13:01:29 15.82 356
13:00:42 15.82 381
13:00:42 15.82 428
13:00:33 15.82 26
13:00:33 15.82 4
13:00:17 15.82 108
13:00:17 15.82 467
13:00:17 15.81 506
12:59:27 15.81 4
12:58:55 15.81 433
12:58:55 15.81 66
12:58:53 15.82 5'838
12:58:53 15.81 15
12:58:53 15.81 802
12:58:53 15.81 1'955
12:58:33 15.81 34
12:57:50 15.81 4
12:57:42 15.81 12
12:57:39 15.81 67
12:57:26 15.80 101
12:57:26 15.80 4
12:56:45 15.80 12
12:56:45 15.80 112
12:56:45 15.80 676
12:56:45 15.80 149
12:56:45 15.80 433
12:56:07 15.80 22
12:56:06 15.80 234
12:56:06 15.80 237
12:56:06 15.80 44
12:55:39 15.79 1'843
12:55:26 15.80 122
12:55:26 15.80 4
12:55:02 15.79 420
12:55:02 15.79 8
12:54:48 15.79 33
12:54:32 15.79 24
12:54:25 15.79 33
12:54:25 15.79 237
12:54:25 15.79 33
12:54:25 15.79 7
12:53:46 15.79 4
12:52:15 15.78 68