Bezahlte Preise

UBS Group N

Preis Volumen
12:55:25 33.89 284
12:55:02 33.88 218
12:54:50 33.89 52
12:54:50 33.89 1'000
12:54:36 33.90 486
12:54:36 33.90 51
12:54:36 33.90 404
12:54:09 33.90 229
12:54:09 33.90 225
12:54:09 33.90 98
12:54:09 33.90 222
12:54:00 33.89 302
12:53:55 33.89 1'000
12:53:55 33.89 313
12:53:55 33.89 316
12:53:44 33.89 100
12:53:16 33.88 228
12:53:16 33.88 772
12:52:50 33.90 105
12:52:07 33.91 1'453
12:52:07 33.91 226
12:52:07 33.91 990
12:51:46 33.89 250
12:51:05 33.90 54
12:51:05 33.91 50
12:51:05 33.90 127
12:51:05 33.90 621
12:51:05 33.90 300
12:51:05 33.91 4
12:50:06 33.95 592
12:50:06 33.95 408
12:49:39 33.95 68
12:49:34 33.95 153
12:49:34 33.95 194
12:49:33 33.95 330
12:49:33 33.95 250
12:49:33 33.96 531
12:49:33 33.97 202
12:49:33 33.97 282
12:49:33 33.97 600
12:49:24 33.99 1'000
12:49:24 33.99 621
12:49:24 33.99 379
12:48:41 34.00 443
12:48:41 34.00 51
12:48:19 34.00 280
12:48:19 34.00 221
12:47:45 33.99 283
12:47:45 33.99 621
12:47:45 33.99 79
12:47:45 33.99 406
12:47:33 33.98 182
12:47:33 33.98 621
12:47:33 33.99 300
12:47:33 33.99 257
12:47:33 33.99 19
12:47:33 33.99 621
12:47:18 34.01 554
12:47:18 34.01 408
12:47:15 34.02 379
12:47:15 34.02 621
12:47:15 34.02 379
12:47:15 34.02 621
12:47:14 34.02 379
12:47:14 34.02 621
12:46:54 34.03 307
12:46:27 34.04 730
12:46:27 34.04 209
12:46:20 34.04 38
12:46:20 34.04 621
12:46:20 34.04 341
12:45:59 34.03 379
12:45:59 34.03 621
12:45:59 34.02 50
12:45:59 34.02 300
12:45:42 34.02 408
12:45:00 34.03 256
12:44:42 34.01 387
12:44:42 34.01 89
12:44:42 34.01 285
12:44:42 34.01 387
12:44:41 34.01 260
12:44:41 34.01 293
12:44:41 34.01 122
12:44:37 34.02 407
12:44:37 34.02 1
12:44:16 34.00 110
12:44:15 34.01 608
12:44:15 34.01 277
12:44:15 34.01 153
12:44:15 34.01 82
12:44:15 34.01 449
12:44:05 34.00 19
12:44:05 34.00 407
12:44:05 34.00 574
12:44:01 34.00 212
12:44:01 34.00 46
12:43:46 33.99 407
12:43:46 33.99 47
12:43:46 33.99 403
12:43:46 33.99 431
12:43:41 34.00 10
12:43:01 34.00 554
12:43:01 34.00 302
12:42:50 34.01 187
12:42:50 34.01 51
12:42:50 34.01 407
12:42:50 34.01 621
12:42:48 34.01 100
12:41:35 34.02 612
12:41:35 34.02 388
12:41:35 34.01 51
12:41:15 34.00 332
12:40:52 34.02 324
12:40:51 34.01 363
12:40:45 34.00 275
12:40:45 34.00 320
12:40:43 33.99 621
12:40:43 33.99 369
12:39:46 33.98 422
12:39:43 33.97 402
12:39:42 33.96 96
12:39:42 33.96 48
12:39:28 33.94 830
12:39:28 33.94 672
12:39:28 33.94 621
12:39:28 33.94 552
12:39:28 33.94 393
12:39:28 33.94 347
12:39:28 33.95 317
12:39:28 33.95 300
12:39:28 33.95 621
12:39:28 33.95 347
12:39:24 33.98 142
12:39:23 33.98 412
12:39:22 33.98 621
12:39:22 33.98 308
12:39:18 33.98 1'073
12:39:18 33.98 267
12:39:18 33.98 521
12:39:18 33.98 621
12:39:18 33.98 420
12:39:18 33.98 420
12:39:18 33.99 352
12:39:18 33.99 405
12:39:18 33.99 621
12:39:18 33.99 300
12:39:12 34.00 2'230
12:39:12 34.00 684
12:39:12 34.00 300
12:39:12 34.00 369
12:39:12 34.00 427
12:39:12 34.00 621
12:39:12 34.00 369
12:38:59 34.02 36
12:38:51 34.02 329
12:38:51 34.02 332
12:38:51 34.02 297
12:38:51 34.02 382
12:38:51 34.02 249
12:38:18 34.00 7
12:38:18 34.00 638
12:38:11 34.00 60
12:38:11 34.00 319
12:38:11 34.00 621
12:37:50 34.00 362
12:37:50 34.00 621
12:37:34 34.02 126
12:37:34 34.02 621
12:37:30 33.99 331
12:37:30 33.99 369
12:37:30 33.99 300
12:37:13 34.02 550
12:37:13 34.02 254
12:37:11 34.02 57
12:37:11 34.02 268
12:37:00 34.03 300
12:37:00 34.03 419
12:36:47 34.05 393
12:36:47 34.05 379
12:36:47 34.05 621
12:36:28 34.04 621
12:36:24 34.03 210
12:36:16 34.04 623
12:36:16 34.04 621
12:36:06 34.03 48
12:36:03 34.03 48
12:36:03 34.03 247
12:36:02 34.04 269
12:36:02 34.04 387
12:36:02 34.04 234
12:36:02 34.04 82
12:36:02 34.05 18
12:36:02 34.05 30
12:36:02 34.05 506
12:36:02 34.05 1'000
12:35:40 34.08 311
12:35:40 34.07 224
12:35:40 34.07 358
12:35:40 34.07 239
12:35:40 34.07 243
12:35:39 34.06 44
12:35:39 34.05 372
12:35:39 34.05 213
12:35:39 34.05 624
12:35:09 34.04 542
12:34:05 34.06 522
12:33:08 34.06 899
12:33:08 34.06 22
12:33:08 34.06 223
12:33:08 34.06 553
12:33:08 34.06 300
12:33:08 34.06 405
12:33:08 34.06 409
12:33:08 34.06 327
12:33:08 34.06 621
12:32:55 34.05 590
12:32:46 34.06 50
12:32:40 34.06 257
12:32:00 34.04 3
12:31:59 34.05 48
12:31:59 34.05 150
12:31:53 34.06 300
12:31:53 34.06 458
12:31:48 34.06 125
12:31:48 34.06 49
12:31:48 34.06 401
12:31:36 34.07 401
12:31:28 34.06 591
12:31:28 34.06 621
12:31:26 34.05 411
12:31:26 34.05 379
12:31:26 34.05 621
12:31:26 34.05 160
12:31:26 34.05 431
12:31:26 34.05 409
12:31:26 34.05 82
12:31:26 34.05 297
12:31:26 34.05 621
12:31:26 34.05 125
12:31:26 34.05 554
12:31:26 34.05 200
12:31:26 34.05 176
12:31:25 34.06 457
12:31:25 34.06 688
12:31:18 34.05 1
12:31:18 34.05 391
12:31:15 34.06 568
12:31:15 34.06 1
12:31:15 34.06 431
12:31:15 34.03 1'248
12:31:15 34.03 258
12:31:15 34.03 300
12:31:15 34.03 518
12:31:15 34.03 621
12:31:15 34.03 405
12:31:15 34.03 392
12:31:15 34.03 300
12:31:15 34.04 328
12:31:15 34.04 252
12:31:15 34.04 615
12:31:15 34.04 407
12:31:15 34.04 621
12:31:15 34.04 337
12:31:15 34.04 392
12:31:15 34.05 253
12:31:15 34.05 537
12:31:15 34.05 429
12:31:15 34.05 621
12:31:15 34.05 372
12:31:15 34.05 420
12:31:15 34.06 554
12:31:15 34.06 431
12:31:15 34.06 416
12:31:15 34.06 263
12:31:15 34.06 710
12:30:37 34.06 130
12:30:35 34.07 50
12:30:27 34.05 100
12:30:18 34.07 58
12:30:04 34.09 1'000
12:30:02 34.08 621
12:30:02 34.08 297
12:30:02 34.08 177
12:30:02 34.07 241
12:30:02 34.07 178
12:29:32 34.06 335
12:29:32 34.06 44
12:29:32 34.06 621
12:29:30 34.06 368
12:28:51 34.04 150
12:28:42 34.05 88
12:28:42 34.05 291
12:28:42 34.05 621
12:28:41 34.05 337
12:28:41 34.05 35
12:28:41 34.06 181
12:28:41 34.06 345
12:28:41 34.06 136
12:28:41 34.06 338
12:28:16 34.05 338
12:28:16 34.05 392
12:28:15 34.05 200
12:28:15 34.05 1'515
12:28:15 34.03 621
12:28:15 34.04 229
12:28:15 34.04 136
12:28:15 34.04 396
12:28:15 34.04 394
12:28:15 34.03 53
12:28:15 34.03 866
12:28:15 34.03 408
12:28:15 34.03 136
12:28:15 34.03 353
12:28:15 34.03 87
12:27:37 34.02 312
12:27:37 34.02 219
12:27:11 34.01 379
12:27:11 34.01 621
12:27:11 34.01 48
12:27:11 34.01 36
12:27:11 34.01 464
12:26:55 34.01 549
12:26:36 34.00 50
12:26:36 34.00 132
12:26:36 34.00 621
12:26:36 34.00 377
12:26:24 34.01 730
12:26:24 34.01 270
12:25:28 34.00 162
12:25:23 34.00 177
12:25:23 34.00 136
12:25:23 34.00 66
12:25:23 34.00 621
12:25:10 33.99 136
12:25:01 34.00 1'199
12:24:22 34.01 233
12:24:22 34.01 413
12:24:22 34.01 354
12:23:06 34.04 4
12:23:06 34.04 394
12:23:06 34.04 278
12:23:06 34.04 324
12:22:52 34.03 195
12:22:52 34.03 300
12:22:52 34.03 93
12:22:14 34.03 674
12:22:14 34.03 26
12:22:14 34.03 299
12:22:14 34.03 313
12:22:14 34.03 362
12:22:14 34.02 43
12:21:39 34.03 352
12:21:39 34.03 249
12:21:39 34.03 399
12:21:33 34.02 294
12:20:20 34.02 24
12:20:05 34.00 197
12:20:05 34.00 393
12:20:05 34.00 338
12:20:05 34.00 358
12:20:05 34.00 621
12:20:03 34.02 213
12:19:55 34.02 201
12:19:55 34.02 799
12:19:46 34.02 83
12:19:46 34.02 414
12:19:46 34.02 621
12:19:46 34.03 379
12:19:46 34.03 621
12:19:46 34.03 317
12:19:09 34.05 1'000
12:18:26 34.02 91
12:18:04 34.04 337
12:18:04 34.04 408
12:18:04 34.04 255
12:16:42 34.02 1'000
12:16:40 34.02 632
12:16:40 34.02 297
12:16:40 34.02 139
12:16:40 34.02 50
12:16:40 34.02 255
12:16:21 34.01 1'328
12:16:21 34.01 969
12:16:21 34.01 161
12:15:48 34.00 38
12:15:48 34.00 621
12:15:48 34.00 341
12:15:48 33.99 25
12:15:22 33.99 198
12:15:22 33.99 50
12:15:22 33.99 341
12:15:22 33.99 23
12:15:22 33.99 246
12:15:15 33.99 278
12:15:15 33.99 300
12:14:01 33.99 172
12:14:00 34.00 200
12:14:00 34.00 32
12:14:00 34.00 268
12:13:52 34.02 247
12:13:52 34.02 338
12:13:52 34.02 415
12:13:28 34.02 389
12:13:11 34.01 379
12:13:11 34.01 621
12:13:10 34.03 167
12:13:10 34.03 171
12:12:49 34.04 379
12:12:49 34.04 621
12:12:30 34.05 1'000
12:12:27 34.04 159
12:12:27 34.04 366
12:12:05 34.03 155
12:12:05 34.03 558
12:12:05 34.03 75
12:11:56 34.03 290
12:11:44 34.03 101
12:11:44 34.03 391
12:11:44 34.03 149
12:11:44 34.03 359
12:11:05 34.02 359
12:11:05 34.02 621
12:11:05 34.02 226
12:11:05 34.02 326
12:11:05 34.02 385
12:11:05 34.02 147
12:11:03 34.01 53
12:11:03 34.01 77
12:10:36 34.01 304
12:10:36 34.01 378
12:10:36 34.01 318
12:10:36 34.01 419
12:10:27 34.01 427
12:10:27 34.01 267
12:10:27 34.01 419
12:10:27 34.01 255
12:09:42 34.03 227
12:09:42 34.03 151
12:09:42 34.03 621
12:09:42 34.03 1
12:08:56 34.03 415
12:08:56 34.03 178
12:08:56 34.03 251
12:08:56 34.03 156
12:08:11 34.00 129
12:08:11 34.00 621
12:08:11 34.00 227
12:08:11 34.00 167
12:07:59 34.01 329
12:07:59 34.01 225
12:07:52 34.01 200
12:07:52 34.02 113
12:07:52 34.02 272
12:07:37 34.00 295
12:07:37 34.00 169
12:07:35 34.00 222
12:07:35 34.00 1'331
12:07:35 34.00 466
12:07:35 34.00 602
12:07:35 34.00 532
12:07:35 34.00 294
12:07:35 34.00 235
12:07:35 34.00 405
12:07:35 34.00 443
12:07:35 34.00 396
12:07:35 34.00 177
12:07:35 34.00 1
12:07:35 34.00 500
12:07:35 34.00 525
12:07:35 34.00 727
12:07:35 34.00 250
12:07:35 34.00 1'477
12:07:35 34.00 6
12:07:35 34.00 80
12:07:35 34.00 58
12:07:35 34.00 2'047
12:07:35 34.00 488
12:07:35 34.00 16
12:07:35 34.00 40
12:07:35 33.99 227
12:06:45 33.98 50
12:06:33 33.97 405
12:06:33 33.97 317
12:06:18 33.98 303
12:06:18 33.98 102
12:06:18 33.98 317
12:05:24 33.98 317
12:05:24 33.98 250
12:04:42 33.97 45
12:04:42 33.97 278
12:04:37 33.98 278
12:04:37 33.98 287
12:04:37 33.98 31
12:04:35 33.98 150
12:04:35 33.97 403
12:04:25 33.97 250
12:03:59 33.96 142
12:03:59 33.96 621
12:03:59 33.97 347
12:03:55 33.98 493
12:03:44 33.98 2'000
12:03:32 33.96 63
12:03:32 33.96 483
12:03:32 33.96 302
12:03:23 33.97 156
12:03:04 33.95 223
12:01:27 33.92 213
12:01:23 33.93 183
12:01:23 33.93 458
12:01:23 33.93 155
12:01:16 33.92 340
12:01:16 33.92 13
12:01:16 33.92 200
12:01:09 33.92 348
12:01:09 33.92 487
12:01:09 33.92 171
12:01:09 33.92 282
12:01:08 33.91 253
12:01:08 33.91 336
12:01:07 33.90 252
12:00:40 33.89 291
12:00:40 33.89 642
12:00:20 33.88 282
12:00:10 33.88 114
12:00:00 33.88 131
11:59:48 33.87 419
11:59:45 33.88 131
11:59:44 33.88 131
11:59:29 33.88 131
11:59:18 33.87 107
11:59:18 33.86 300
11:59:14 33.87 131
11:59:03 33.86 538
11:59:00 33.87 379
11:59:00 33.87 621
11:59:00 33.86 814
11:59:00 33.86 186
11:59:00 33.86 366
11:59:00 33.86 414
11:59:00 33.87 521
11:59:00 33.87 219
11:59:00 33.87 260
11:59:00 33.87 162
11:59:00 33.87 217
11:59:00 33.87 621
11:59:00 33.85 806
11:59:00 33.85 131
11:58:44 33.85 131
11:58:29 33.85 42
11:58:29 33.85 89
11:58:17 33.85 279
11:58:17 33.85 231
11:58:17 33.85 490
11:58:14 33.85 131
11:58:13 33.84 297
11:58:13 33.84 5
11:58:01 33.86 131
11:58:01 33.86 869
11:58:00 33.86 131
11:57:59 33.85 408
11:57:59 33.85 81
11:57:59 33.85 173
11:57:59 33.85 194
11:57:44 33.87 131
11:57:31 33.87 166
11:57:31 33.87 213
11:57:31 33.87 621
11:57:29 33.86 100
11:57:15 33.84 247
11:57:15 33.83 298
11:57:15 33.83 232
11:57:15 33.83 83
11:57:14 33.83 131
11:56:59 33.83 131
11:56:59 33.82 922
11:56:59 33.82 554
11:56:59 33.82 996
11:56:50 33.82 217
11:56:44 33.82 131
11:56:29 33.82 131
11:56:29 33.81 268
11:56:29 33.81 227
11:56:14 33.83 131
11:55:59 33.83 131
11:55:44 33.83 131