16.01.2026	Preis	Volumen
17:32:58	559.20	1
17:31:58	559.20	50
17:31:52	559.20	80
17:31:52	559.20	20
17:31:52	559.20	73
17:31:52	559.20	9
17:31:52	559.20	54
17:31:52	559.20	80
17:31:52	559.20	524
17:31:52	559.20	1
17:31:52	559.20	80
17:31:52	559.20	159
17:31:52	559.20	48
17:31:52	559.20	94
17:31:52	559.20	32
17:31:52	559.20	13
17:31:52	559.20	118
17:31:52	559.20	66
17:31:52	559.20	14
17:31:52	559.20	96
17:31:52	559.20	18
17:31:52	559.20	67
17:31:52	559.20	51
17:31:52	559.20	61
17:31:52	559.20	241
17:31:52	559.20	165
17:31:52	559.20	100
17:31:52	559.20	94
17:31:52	559.20	118
17:31:52	559.20	333
17:31:52	559.20	34
17:31:52	559.20	232
17:31:52	559.20	255
17:31:52	559.20	36
17:31:52	559.20	35
17:31:52	559.20	172
17:31:52	559.20	190
17:31:52	559.20	336
17:31:52	559.20	1'465
17:31:52	559.20	118
17:31:52	559.20	97
17:31:52	559.20	14
17:31:52	559.20	159
17:31:52	559.20	118
17:31:52	559.20	391
17:31:52	559.20	9
17:31:52	559.20	249
17:31:52	559.20	270
17:31:52	559.20	574
17:31:52	559.20	61
17:31:52	559.20	8
17:31:52	559.20	52
17:31:52	559.20	450
17:31:52	559.20	34
17:31:52	559.20	83
17:31:52	559.20	40
17:31:52	559.20	361
17:31:52	559.20	33
17:31:52	559.20	25
17:31:52	559.20	118
17:31:52	559.20	7
17:31:52	559.20	7
17:31:52	559.20	164
17:31:52	559.20	137
17:31:52	559.20	109
17:31:52	559.20	118
17:31:52	559.20	60
17:31:52	559.20	33
17:31:52	559.20	42
17:31:52	559.20	203
17:31:52	559.20	118
17:31:52	559.20	158
17:31:52	559.20	59
17:31:52	559.20	46
17:31:52	559.20	47
17:31:52	559.20	38
17:31:52	559.20	167
17:31:52	559.20	3
17:31:52	559.20	7
17:31:52	559.20	118
17:31:52	559.20	7
17:31:52	559.20	118
17:31:52	559.20	41
17:31:52	559.20	45
17:31:52	559.20	32
17:31:52	559.20	393
17:31:52	559.20	78
17:31:52	559.20	34
17:31:52	559.20	6
17:31:52	559.20	31
17:31:52	559.20	239
17:31:52	559.20	92
17:31:52	559.20	14
17:31:52	559.20	88
17:31:52	559.20	30
17:31:52	559.20	17
17:31:52	559.20	19
17:31:52	559.20	99
17:31:52	559.20	359
17:31:52	559.20	48
17:31:52	559.20	99
17:31:52	559.20	9
17:31:52	559.20	32
17:31:52	559.20	70
17:31:52	559.20	82
17:31:52	559.20	51
17:31:52	559.20	290
17:31:52	559.20	15
17:31:52	559.20	61
17:31:52	559.20	32
17:31:52	559.20	388
17:31:52	559.20	20
17:31:52	559.20	72
17:31:52	559.20	40
17:31:52	559.20	56
17:31:52	559.20	46
17:31:52	559.20	34
17:31:52	559.20	532
17:31:52	559.20	1'308
17:31:52	559.20	17
17:31:52	559.20	7
17:31:52	559.20	18
17:31:52	559.20	57
17:31:52	559.20	73
17:31:52	559.20	3
17:31:52	559.20	361
17:31:52	559.20	119
17:31:52	559.20	25
17:31:52	559.20	63
17:31:52	559.20	205
17:31:52	559.20	137
17:31:52	559.20	223
17:31:52	559.20	68
17:31:52	559.20	68
17:31:52	559.20	68
17:31:52	559.20	137
17:31:52	559.20	68
17:31:52	559.20	9
17:31:52	559.20	125
17:31:52	559.20	33
17:31:52	559.20	133
17:31:52	559.20	196
17:31:52	559.20	107
17:31:52	559.20	9
17:31:52	559.20	118
17:31:52	559.20	57
17:31:52	559.20	61
17:31:52	559.20	78
17:31:52	559.20	80
17:31:52	559.20	6
17:31:52	559.20	1
17:31:52	559.20	128
17:31:52	559.20	3
17:31:52	559.20	68
17:31:52	559.20	69
17:31:52	559.20	77
17:31:52	559.20	171
17:31:52	559.20	543
17:31:52	559.20	1
17:31:52	559.20	361
17:31:52	559.20	120
17:31:52	559.20	222
17:31:52	559.20	142
17:31:52	559.20	78
17:31:52	559.20	5
17:31:52	559.20	253
17:31:52	559.20	1
17:31:52	559.20	132
17:31:52	559.20	215
17:31:52	559.20	130
17:31:52	559.20	70
17:31:52	559.20	61
17:31:52	559.20	109
17:31:52	559.20	170
17:31:52	559.20	5
17:31:52	559.20	24
17:31:52	559.20	370
17:31:52	559.20	183
17:31:52	559.20	14
17:31:52	559.20	7
17:31:52	559.20	1
17:31:52	559.20	32
17:31:52	559.20	206
17:31:52	559.20	152
17:31:52	559.20	123
17:31:52	559.20	325
17:31:52	559.20	4
17:31:52	559.20	6
17:31:52	559.20	139
17:31:52	559.20	321
17:31:52	559.20	8
17:31:52	559.20	711
17:31:52	559.20	1'102
17:31:52	559.20	185
17:31:52	559.20	640
17:31:52	559.20	8
17:31:52	559.20	40
17:31:52	559.20	153
17:31:52	559.20	40
17:31:52	559.20	32
17:31:52	559.20	333
17:31:52	559.20	3'256
17:31:52	559.20	268
17:31:52	559.20	77
17:31:52	559.20	241
17:31:52	559.20	294
17:31:52	559.20	2
17:31:52	559.20	3
17:31:52	559.20	258
17:31:52	559.20	39
17:31:52	559.20	435
17:31:52	559.20	5
17:31:52	559.20	12
17:31:52	559.20	19
17:31:52	559.20	437
17:31:52	559.20	27
17:31:52	559.20	379
17:31:52	559.20	769
17:31:52	559.20	79
17:31:52	559.20	345
17:31:52	559.20	325
17:31:52	559.20	47
17:31:52	559.20	285
17:31:52	559.20	112
17:31:52	559.20	22
17:31:52	559.20	74
17:31:52	559.20	117
17:31:52	559.20	16
17:31:52	559.20	389
17:31:52	559.20	33
17:31:52	559.20	42
17:31:52	559.20	37
17:31:52	559.20	253
17:31:52	559.20	270
17:31:52	559.20	29
17:31:52	559.20	353
17:31:52	559.20	32
17:31:52	559.20	132
17:31:52	559.20	487
17:31:52	559.20	479
17:31:52	559.20	470
17:31:52	559.20	895
17:31:52	559.20	381
17:31:52	559.20	31
17:31:52	559.20	203
17:31:52	559.20	13
17:31:52	559.20	7
17:31:52	559.20	8
17:31:52	559.20	310
17:31:52	559.20	157
17:31:52	559.20	20
17:31:52	559.20	9
17:31:52	559.20	21
17:31:52	559.20	141
17:31:52	559.20	4
17:31:52	559.20	2
17:31:52	559.20	12
17:31:52	559.20	6
17:31:52	559.20	15
17:31:52	559.20	442
17:31:52	559.20	803
17:31:52	559.20	20
17:31:52	559.20	60
17:31:52	559.20	28
17:31:52	559.20	1'368
17:31:52	559.20	870
17:31:52	559.20	498
17:31:52	559.20	2
17:31:52	559.20	100
17:31:52	559.20	323
17:31:52	559.20	15
17:31:52	559.20	24
17:31:52	559.20	6
17:31:52	559.20	9
17:31:52	559.20	2
17:31:52	559.20	50
17:31:52	559.20	69
17:31:52	559.20	711
17:31:52	559.20	902
17:31:52	559.20	247
17:31:52	559.20	225
17:31:52	559.20	13
17:31:52	559.20	3'526
17:31:52	559.20	232
17:31:52	559.20	9
17:31:52	559.20	49
17:31:52	559.20	773
17:31:52	559.20	218
17:31:52	559.20	6
17:31:52	559.20	414
17:31:52	559.20	8
17:31:52	559.20	67
17:31:52	559.20	160
17:31:52	559.20	44
17:31:52	559.20	123
17:31:52	559.20	473
17:31:52	559.20	547
17:31:52	559.20	66
17:31:52	559.20	1
17:31:52	559.20	32
17:31:52	559.20	35
17:31:52	559.20	169
17:31:52	559.20	347
17:31:52	559.20	122
17:31:52	559.20	5
17:31:52	559.20	2
17:31:52	559.20	6
17:31:52	559.20	425
17:31:52	559.20	70
17:31:52	559.20	1
17:31:52	559.20	172
17:31:52	559.20	30
17:31:52	559.20	3
17:31:52	559.20	374
17:31:52	559.20	506
17:31:52	559.20	2
17:31:52	559.20	1
17:31:52	559.20	629
17:31:52	559.20	5
17:31:52	559.20	2
17:31:52	559.20	37
17:31:52	559.20	117
17:31:52	559.20	225
17:31:52	559.20	23
17:31:52	559.20	32
17:31:52	559.20	4
17:31:52	559.20	17
17:31:52	559.20	11
17:31:52	559.20	2
17:31:52	559.20	156
17:31:52	559.20	710
17:31:52	559.20	810
17:31:52	559.20	2
17:31:52	559.20	39
17:31:52	559.20	39
17:31:52	559.20	117
17:31:52	559.20	4
17:31:52	559.20	1'193
17:31:52	559.20	1'029
17:31:52	559.20	241
17:31:52	559.20	116
17:31:52	559.20	156
17:31:52	559.20	5
17:31:52	559.20	381
17:31:52	559.20	4
17:31:52	559.20	18
17:31:52	559.20	11
17:31:52	559.20	4
17:31:52	559.20	44
17:31:52	559.20	158
17:31:52	559.20	12
17:31:52	559.20	48
17:31:52	559.20	5
17:19:39	558.20	10
17:19:39	558.20	6
17:18:52	558.20	3
17:18:06	558.40	8
17:17:44	558.00	1
17:17:44	558.20	1
17:16:38	558.00	3
17:16:38	557.80	5
17:16:38	557.80	50
17:16:38	557.80	43
17:16:38	557.80	25
17:16:38	557.80	37
17:16:13	557.60	19
17:16:13	557.60	1
17:16:13	557.60	5
17:16:13	557.60	19
17:16:13	557.60	21
17:16:13	557.60	29
17:16:13	557.80	37
17:16:13	557.60	1
17:16:13	557.60	77
17:16:13	557.60	1
17:16:13	557.60	9
17:16:13	557.60	3
17:16:13	557.60	6
17:15:53	557.60	15
17:15:36	557.80	13
17:15:26	558.20	3
17:14:08	558.00	3
17:14:08	558.00	16
17:14:08	558.00	1
17:13:16	558.20	10
17:13:16	558.20	10
17:13:14	558.20	20
17:13:14	558.20	10
17:12:47	558.40	2
17:12:32	558.40	2
17:11:51	558.60	14
17:11:01	559.00	6
17:10:00	558.80	29
17:10:00	558.80	37
17:10:00	558.80	3
17:10:00	558.80	13
17:10:00	558.80	20
17:10:00	558.80	1
17:09:28	558.80	27
17:09:28	558.80	6
17:07:46	558.40	28
17:07:46	558.40	37
17:07:36	558.40	12
17:07:36	558.40	37
17:07:36	558.40	37
17:07:36	558.60	3
17:07:36	558.60	37
17:07:36	558.40	23
17:07:36	558.40	37
17:07:36	558.40	5
17:07:36	558.40	39
17:07:36	558.60	8
17:07:36	558.60	29
17:07:36	558.60	22
17:07:36	558.80	16
17:07:36	558.80	21
17:07:36	558.80	5
17:07:36	558.80	3
17:07:36	558.80	2
17:07:36	558.80	29
17:07:36	558.80	28
17:07:36	558.80	37
17:06:59	558.60	22
17:06:36	558.60	23
17:06:36	558.60	9
17:06:36	558.40	52
17:06:36	558.40	13
17:06:35	558.20	16
17:06:35	558.20	8
17:06:35	558.40	2
17:06:35	558.40	34
17:06:35	558.20	9
17:06:35	558.20	1
17:06:35	558.20	7
17:06:24	558.00	7
17:05:35	558.00	19
17:05:35	558.00	10
17:05:05	558.20	1
17:05:05	558.20	6
17:04:43	558.40	7
17:04:26	558.40	1
17:04:26	558.40	6
17:04:26	558.40	16
17:03:57	558.60	25
17:03:42	558.40	19
17:03:42	558.40	37
17:03:42	558.40	26
17:03:42	558.60	27
17:03:42	558.60	8
17:03:42	558.60	21
17:02:58	558.80	2
17:02:43	559.00	7
17:02:43	559.00	27
17:02:37	559.00	10
17:01:25	558.80	1
17:01:25	559.00	28
17:01:25	559.00	28
17:01:25	559.00	1
17:01:25	559.00	4
17:01:25	559.00	30
17:01:25	559.00	45
17:01:05	558.80	73
17:01:05	558.80	5
17:00:51	558.80	22
17:00:36	558.80	4
17:00:36	558.80	28
17:00:33	558.80	1
17:00:13	558.80	7
17:00:13	558.80	2
17:00:13	558.80	1
16:59:31	558.80	21
16:59:31	558.80	73
16:59:31	558.80	5
16:58:24	558.80	4
16:58:24	558.80	1
16:58:00	559.00	11
16:58:00	559.00	17
16:58:00	559.00	37
16:58:00	559.00	9
16:58:00	559.00	24
16:57:56	559.00	13
16:56:13	558.60	5
16:56:10	558.80	26
16:56:10	558.60	19
16:56:10	558.60	28
16:56:10	558.60	37
16:56:10	558.80	3
16:56:10	558.80	2
16:55:26	558.60	6
16:55:26	558.60	20
16:55:26	558.60	9
16:55:00	558.40	11
16:55:00	558.40	8
16:55:00	558.40	3
16:55:00	558.40	13
16:54:26	558.60	2
16:54:26	558.60	4
16:54:26	558.60	2
16:54:26	558.60	2
16:54:26	558.60	2
16:54:26	558.60	18
16:54:26	558.60	1
16:54:26	558.60	8
16:52:05	558.80	20
16:52:05	558.80	1
16:51:54	558.80	1
16:51:54	558.80	7
16:50:21	559.00	9
16:49:46	558.80	20
16:49:20	558.60	3
16:49:20	558.60	37
16:49:20	558.40	30
16:49:20	558.40	17
16:49:20	558.40	21
16:49:20	558.40	1
16:49:20	558.40	6
16:49:20	558.40	27
16:49:20	558.40	33
16:49:20	558.40	37
16:48:37	558.40	9
16:48:37	558.20	4
16:48:37	558.20	108
16:48:17	558.20	26
16:48:17	558.20	27
16:48:17	558.20	10
16:48:17	558.20	37
16:48:17	558.20	29
16:48:17	558.20	50
16:48:17	558.20	2
16:48:17	558.20	4
16:48:17	558.20	4
16:48:17	558.20	9
16:48:17	558.20	105
16:48:17	558.20	37
16:48:17	558.20	108
16:46:28	558.00	9
16:45:50	558.20	7
16:45:50	558.20	28
16:45:01	558.40	1
16:44:08	558.40	26
16:44:08	558.40	25
16:42:56	558.20	28
16:42:53	558.40	52
16:42:53	558.20	70
16:42:53	558.20	9
16:42:14	557.80	12
16:42:05	557.80	25
16:41:03	558.00	11
16:41:03	558.00	8
16:41:03	558.00	12
16:41:03	558.00	13
16:41:03	558.00	5
16:40:47	558.00	1
16:40:47	558.00	16
16:40:40	558.00	4
16:40:40	558.20	34
16:40:40	558.20	26
16:40:02	558.60	11
16:40:02	558.60	1
16:40:02	558.80	2
16:40:02	558.80	24
16:40:02	558.80	33
16:40:02	558.80	26
16:37:10	558.80	3
16:37:07	559.20	15
16:34:51	558.60	6
16:34:50	558.60	52
16:34:50	558.60	12
16:34:50	558.40	4
16:34:50	558.40	1
16:34:50	558.20	19
16:34:50	558.20	9
16:34:50	558.20	11
16:34:50	558.20	8
16:34:50	558.20	3
16:34:41	558.00	10
16:34:39	558.00	5
16:34:39	558.00	30

Bezahlte Preise

Lonza Grp N