02.04.2025	Preis	Volumen
17:19:49	531.00	3
17:19:48	531.00	24
17:19:48	531.00	16
17:19:48	531.00	23
17:19:48	531.00	64
17:19:26	531.00	17
17:19:26	531.00	3
17:19:26	531.00	2
17:19:26	531.00	26
17:19:08	531.00	3
17:19:08	531.00	16
17:19:08	531.00	2
17:19:08	531.00	65
17:19:08	531.00	32
17:19:02	530.80	18
17:18:55	530.80	28
17:18:55	530.80	64
17:18:55	530.80	3
17:18:55	530.80	33
17:18:24	531.00	8
17:18:22	530.60	1
17:18:22	530.60	24
17:18:22	530.60	21
17:18:22	530.60	54
17:18:12	530.80	3
17:18:10	530.60	5
17:18:10	530.60	5
17:18:10	530.60	12
17:18:10	530.60	22
17:17:26	530.60	11
17:17:26	530.60	41
17:17:22	530.60	3
17:17:22	530.60	17
17:17:22	530.60	3
17:17:22	530.60	23
17:17:22	530.60	31
17:17:22	530.60	34
17:17:22	530.60	4
17:17:22	530.60	68
17:17:22	530.60	25
17:17:22	530.60	7
17:17:22	530.40	19
17:17:11	530.60	39
17:16:53	530.60	5
17:16:53	530.40	3
17:16:53	530.40	20
17:16:35	530.40	3
17:16:35	530.40	34
17:16:35	530.40	15
17:16:35	530.40	29
17:16:34	530.40	48
17:16:34	530.40	7
17:16:25	530.60	13
17:16:25	530.60	27
17:15:16	530.40	3
17:15:16	530.40	4
17:15:16	530.40	15
17:15:16	530.40	28
17:15:00	530.40	44
17:14:06	530.80	11
17:13:54	531.00	4
17:13:00	531.20	3
17:13:00	531.20	29
17:12:52	530.00	120
17:12:34	531.40	21
17:12:34	531.40	2
17:12:34	531.40	3
17:12:34	531.40	2
17:12:34	531.40	30
17:12:18	531.40	4
17:12:18	531.40	23
17:12:18	531.40	3
17:12:00	530.00	120
17:11:50	531.40	18
17:11:50	531.40	13
17:11:50	531.40	4
17:11:50	531.40	30
17:11:50	531.40	13
17:11:50	531.40	24
17:11:50	531.40	34
17:11:50	531.40	445
17:11:40	531.20	2
17:11:40	531.20	3
17:11:40	531.20	24
17:11:40	531.20	15
17:11:40	531.20	20
17:11:40	531.20	7
17:11:40	531.20	1
17:11:40	531.20	3
17:11:40	531.20	6
17:11:08	531.40	24
17:11:08	531.40	28
17:11:08	531.40	34
17:11:08	531.40	2
17:10:40	531.40	26
17:10:40	531.40	10
17:10:40	531.40	12
17:10:40	531.40	23
17:10:15	531.40	12
17:10:15	531.40	3
17:09:31	531.40	1
17:09:31	531.40	2
17:09:22	531.40	45
17:09:22	531.40	12
17:09:22	531.40	3
17:09:12	531.60	64
17:09:12	531.60	35
17:09:12	531.60	18
17:09:12	531.60	24
17:09:12	531.60	34
17:09:12	531.60	28
17:09:12	531.60	30
17:09:12	531.60	28
17:09:12	531.40	2
17:09:12	531.40	1
17:09:12	531.40	2
17:09:12	531.40	11
17:09:12	531.40	13
17:09:12	531.40	28
17:09:12	531.40	31
17:09:12	531.40	5
17:09:12	531.40	3
17:09:12	531.40	1
17:09:12	531.40	18
17:07:58	531.40	31
17:07:58	531.40	33
17:07:58	531.40	28
17:07:54	531.40	23
17:07:54	531.40	28
17:07:49	531.40	77
17:07:49	531.40	19
17:07:30	531.40	3
17:07:30	531.40	17
17:06:21	531.60	52
17:06:21	531.60	3
17:06:11	531.80	28
17:06:07	531.60	32
17:06:07	531.60	32
17:06:07	531.60	17
17:06:07	531.60	5
17:06:07	531.60	33
17:06:07	531.60	33
17:06:07	531.60	28
17:05:57	531.60	7
17:05:57	531.60	20
17:05:57	531.60	1
17:05:57	531.60	33
17:05:57	531.60	3
17:05:57	531.60	22
17:05:57	531.60	13
17:05:25	531.80	36
17:04:31	531.60	3
17:04:31	531.40	8
17:04:31	531.40	3
17:04:04	531.60	11
17:04:04	531.60	3
17:04:04	531.60	19
17:03:32	531.40	1
17:03:32	531.40	24
17:03:32	531.40	8
17:03:32	531.40	15
17:02:13	531.20	5
17:02:13	531.20	1
17:02:13	531.20	13
17:02:08	531.20	3
17:02:08	531.20	12
17:02:08	531.20	16
17:02:05	531.20	3
17:02:05	531.20	5
17:02:05	531.20	7
17:01:43	531.60	3
17:01:43	531.60	1
17:01:43	531.60	24
17:01:43	531.40	20
17:01:43	531.20	26
17:01:43	531.20	38
17:01:43	531.20	20
17:01:43	531.20	23
17:01:40	531.20	4
17:01:40	531.20	33
17:01:40	531.20	12
17:01:40	531.20	37
17:01:39	531.00	1
17:01:39	531.00	15
17:01:39	531.00	64
17:01:39	531.00	16
17:01:39	531.00	31
17:01:39	531.00	32
17:01:39	531.00	12
17:01:39	531.00	29
17:01:39	531.00	79
17:01:39	531.00	18
17:01:39	531.00	31
17:01:39	531.00	30
17:01:39	531.00	31
17:01:39	531.00	33
17:01:39	531.20	64
17:01:39	531.20	17
17:01:39	531.20	24
17:01:39	531.20	18
17:01:39	531.20	38
17:01:39	531.20	31
17:01:39	531.20	29
17:01:39	531.20	32
17:01:39	531.20	31
17:01:39	531.40	37
17:01:39	531.40	28
17:01:39	531.40	32
17:01:39	531.40	32
17:01:39	531.40	20
17:01:39	531.40	13
17:01:36	531.60	2
17:01:36	531.60	8
17:01:36	531.60	3
17:01:36	531.60	8
17:01:36	531.60	1
17:00:17	531.60	3
17:00:12	531.60	34
17:00:12	531.60	35
17:00:08	531.60	4
17:00:05	531.80	5
17:00:05	531.80	87
17:00:05	531.80	27
17:00:05	531.80	30
17:00:05	531.80	40
17:00:05	531.80	3
17:00:05	531.80	49
17:00:05	532.00	20
17:00:05	532.00	5
16:59:49	532.20	19
16:59:49	532.00	31
16:59:49	532.00	31
16:59:49	532.00	5
16:59:49	532.00	3
16:59:49	532.00	10
16:59:49	532.00	12
16:59:48	531.80	15
16:59:48	531.80	27
16:59:31	531.80	3
16:59:27	531.80	4
16:59:27	531.80	1
16:59:27	531.80	1
16:59:27	531.80	4
16:59:27	531.80	12
16:57:31	531.60	5
16:57:31	531.60	15
16:57:28	531.40	5
16:57:28	531.40	29
16:57:28	531.40	3
16:57:28	531.40	18
16:57:25	531.40	28
16:56:38	531.40	25
16:56:38	531.40	47
16:56:15	530.80	2
16:56:15	530.80	16
16:56:12	530.80	2
16:56:12	530.80	2
16:56:12	530.80	19
16:56:12	530.80	15
16:55:29	530.40	30
16:55:08	530.60	7
16:55:08	530.60	27
16:54:36	530.60	17
16:54:36	530.60	29
16:54:24	530.60	3
16:54:14	530.60	13
16:54:14	530.60	39
16:54:14	530.60	22
16:54:14	530.60	1
16:54:14	530.60	17
16:54:14	530.60	17
16:54:14	530.60	52
16:54:14	530.60	1
16:54:14	530.60	3
16:54:14	530.60	24
16:53:41	530.60	3
16:53:41	530.60	11
16:53:41	530.60	2
16:53:34	530.60	11
16:53:34	530.60	24
16:53:12	530.60	13
16:52:43	530.80	6
16:52:43	530.80	15
16:52:43	530.80	4
16:52:43	530.80	11
16:52:28	531.00	8
16:52:28	531.00	2
16:52:28	531.00	1
16:51:10	531.00	3
16:51:00	531.00	3
16:51:00	531.00	12
16:50:57	530.80	11
16:50:57	530.80	20
16:50:57	530.80	14
16:50:57	530.80	12
16:50:43	530.60	24
16:50:43	530.60	32
16:50:43	530.60	30
16:50:43	530.60	22
16:50:43	530.60	3
16:50:43	530.60	1
16:49:53	530.60	1
16:49:53	530.40	20
16:49:53	530.40	14
16:49:53	530.40	7
16:49:53	530.40	1
16:49:53	530.40	4
16:49:52	530.40	54
16:49:52	530.40	1
16:49:52	530.40	14
16:49:52	530.40	15
16:49:52	530.40	17
16:49:16	530.20	27
16:49:16	530.20	4
16:49:16	530.20	19
16:49:07	530.20	3
16:48:40	530.20	16
16:48:40	530.20	1
16:47:48	530.40	9
16:47:48	530.40	3
16:47:28	530.80	16
16:46:59	531.00	5
16:46:59	531.00	4
16:46:59	531.00	4
16:46:54	530.80	11
16:46:54	530.80	6
16:46:54	530.80	3
16:46:54	530.80	12
16:46:54	530.80	2
16:46:54	530.80	19
16:46:54	530.80	3
16:46:54	530.80	18
16:46:54	530.80	22
16:46:54	530.80	19
16:46:11	530.60	3
16:46:10	530.60	17
16:46:10	530.60	10
16:46:10	530.60	4
16:46:04	530.80	17
16:46:04	530.60	10
16:46:04	530.60	7
16:46:04	530.40	17
16:46:04	530.40	21
16:46:04	530.40	35
16:46:04	530.40	32
16:46:04	530.40	28
16:46:04	530.40	16
16:46:04	530.40	15
16:46:04	530.40	29
16:46:04	530.20	3
16:46:04	530.20	35
16:46:04	530.20	31
16:46:04	530.20	17
16:46:04	530.20	3
16:46:04	530.20	10
16:46:04	530.20	1
16:46:04	530.20	15
16:46:04	530.20	5
16:46:04	530.20	23
16:46:04	530.20	22
16:46:04	530.20	3
16:44:10	530.20	31
16:43:41	530.20	33
16:43:41	530.20	3
16:43:41	530.20	20
16:43:32	530.40	29
16:43:32	530.40	23
16:43:32	530.40	32
16:43:32	530.40	70
16:43:30	530.40	24
16:43:30	530.40	14
16:43:30	530.40	11
16:43:30	530.40	3
16:43:30	530.40	11
16:43:30	530.40	20
16:42:32	530.40	3
16:42:32	530.40	10
16:41:42	530.40	31
16:41:42	530.40	31
16:41:42	530.40	29
16:41:42	530.40	15
16:41:42	530.20	3
16:41:42	530.20	14
16:41:42	530.20	28
16:41:42	530.20	21
16:41:42	530.20	10
16:41:42	530.20	7
16:41:42	530.20	19
16:41:36	530.20	8
16:39:51	530.20	3
16:39:11	530.40	24
16:39:09	530.40	4
16:39:09	530.20	9
16:39:09	530.20	5
16:39:09	530.20	2
16:39:09	530.20	18
16:38:35	530.00	5
16:38:35	530.00	3
16:38:35	530.00	5
16:38:11	530.20	4
16:37:32	530.00	23
16:37:32	530.00	1
16:37:32	530.00	4
16:37:32	530.00	17
16:37:25	530.00	7
16:37:25	530.00	5
16:37:25	530.00	3
16:37:13	530.20	17
16:37:13	530.20	31
16:37:13	530.20	42
16:37:13	530.20	18
16:37:13	530.20	31
16:37:13	530.40	5
16:37:13	530.00	5
16:36:00	530.20	7
16:35:46	530.20	18
16:35:46	530.20	3
16:35:45	530.20	39
16:35:25	530.20	3
16:35:25	530.20	12
16:35:24	530.20	4
16:35:23	530.00	1
16:35:23	530.00	3
16:35:23	530.00	17
16:35:13	530.00	26
16:35:13	530.00	12
16:35:11	529.80	18
16:35:11	529.80	12
16:35:11	529.80	29
16:35:11	529.80	28
16:35:11	529.80	29
16:35:11	529.80	20
16:35:11	529.80	4
16:35:11	529.80	32
16:35:11	529.60	18
16:35:11	529.40	9
16:35:11	529.40	3
16:35:11	529.40	49
16:35:11	529.40	51
16:35:11	529.40	38
16:35:11	529.40	3
16:35:11	529.40	2
16:35:11	529.40	2
16:35:11	529.40	30
16:35:01	529.20	9
16:35:01	529.20	11
16:35:00	529.20	18
16:35:00	529.20	18
16:35:00	529.20	152
16:35:00	529.20	19
16:35:00	529.20	35
16:35:00	529.20	116
16:35:00	529.20	80
16:35:00	529.20	40
16:35:00	529.20	250
16:35:00	529.20	18
16:35:00	529.20	31
16:35:00	529.20	17
16:35:00	529.20	24
16:35:00	529.20	200
16:35:00	529.20	50
16:34:56	529.40	24
16:34:56	529.40	34
16:34:56	529.40	18
16:34:56	529.40	9
16:34:56	529.40	27
16:34:56	529.40	3
16:34:56	529.40	3
16:33:46	529.60	6
16:33:46	529.60	6
16:32:25	530.00	31
16:32:25	530.00	31
16:32:25	530.00	27
16:32:25	530.00	18
16:32:25	530.00	17
16:32:25	530.00	33
16:32:25	530.00	29
16:32:25	529.80	11
16:32:25	529.80	55
16:32:25	529.80	2
16:32:25	529.80	19
16:32:25	529.80	8
16:32:25	529.80	3
16:32:25	529.80	3
16:32:25	529.80	3
16:32:25	529.80	8

Bezahlte Preise

Lonza Grp N