Bezahlte Preise

UBS Group N

11.03.2026 Preis Volumen
17:19:55 30.02 232
17:19:55 30.02 397
17:19:45 30.02 137
17:19:45 30.02 433
17:19:45 30.02 782
17:19:45 30.02 1'698
17:19:33 30.01 58
17:19:33 30.01 65
17:19:33 30.01 323
17:19:33 30.01 317
17:18:20 30.01 29
17:18:10 30.00 5
17:18:09 30.00 1'698
17:18:07 30.00 188
17:18:04 29.99 8
17:17:49 30.00 204'000
17:17:45 29.99 27
17:17:44 29.99 83
17:17:44 30.00 17
17:17:44 30.00 87
17:17:44 30.00 58
17:17:43 30.01 1'000
17:17:37 30.00 114
17:17:33 30.00 539
17:17:25 30.00 333
17:17:24 29.99 322
17:17:24 29.99 315
17:17:24 29.99 175
17:17:24 29.99 154
17:17:24 29.99 334
17:17:24 29.99 330
17:17:24 29.99 341
17:16:53 29.99 56
17:16:49 29.98 72
17:16:49 29.98 415
17:16:12 30.00 260
17:15:57 29.98 5
17:15:56 29.98 280
17:15:56 29.98 54
17:15:56 29.98 585
17:15:56 29.98 1'081
17:15:52 29.98 7
17:15:47 29.98 505
17:15:46 29.99 130
17:15:44 29.99 495
17:15:40 29.99 90
17:15:40 30.00 302
17:15:40 30.00 131
17:15:40 30.00 433
17:15:40 30.00 919
17:15:40 30.00 33
17:15:40 30.00 192
17:15:40 30.00 327
17:15:40 30.00 663
17:15:40 30.00 867
17:15:40 30.00 831
17:15:40 30.00 337
17:15:40 30.00 435
17:15:40 30.01 711
17:15:40 30.01 43
17:15:40 30.01 57
17:15:33 30.02 69
17:15:33 30.02 211
17:15:33 30.02 287
17:15:33 30.02 546
17:15:33 30.02 54
17:15:24 30.02 3'400
17:14:41 30.02 16
17:14:41 30.04 817
17:14:35 30.02 5
17:14:30 30.02 5
17:14:25 30.02 21
17:14:25 30.03 412
17:14:25 30.03 1'698
17:14:25 30.03 514
17:14:25 30.03 676
17:14:25 30.03 700
17:14:20 30.01 107
17:14:15 30.02 545
17:14:15 30.02 377
17:14:14 30.02 178
17:14:14 30.02 207
17:14:14 30.02 656
17:14:14 30.02 1'698
17:14:14 30.02 339
17:14:11 30.02 1
17:14:09 30.02 508
17:14:06 30.02 29
17:14:06 30.02 361
17:14:06 30.02 376
17:14:06 30.02 384
17:14:06 30.02 81
17:14:06 30.02 124
17:14:06 30.02 100
17:14:06 30.02 1'698
17:14:06 30.02 876
17:14:06 30.02 68
17:14:06 30.02 396
17:14:06 30.02 858
17:14:06 30.02 97
17:14:05 30.02 215
17:14:05 30.02 17
17:14:05 30.02 377
17:14:05 30.02 376
17:14:05 30.02 211
17:14:05 30.02 382
17:14:05 30.02 1
17:14:04 30.02 636
17:14:04 30.02 100
17:14:04 30.02 100
17:14:04 30.02 166
17:14:03 30.02 1'686
17:14:03 30.02 102
17:14:03 30.02 563
17:13:50 30.02 94
17:13:50 30.02 1'052
17:13:50 30.02 339
17:13:50 30.02 1'698
17:13:48 30.01 168
17:13:48 30.01 356
17:13:48 30.01 576
17:13:48 30.01 19
17:13:48 30.01 14
17:13:46 30.00 97
17:13:26 30.00 72
17:13:26 30.00 1'698
17:13:26 30.00 434
17:13:26 30.00 365
17:13:26 30.00 93
17:13:07 29.99 442
17:13:07 29.99 2'328
17:12:58 29.99 4'200
17:12:41 29.99 4'455
17:12:24 29.99 53
17:12:24 29.99 4'685
17:12:24 29.99 434
17:12:24 29.99 1'698
17:12:24 29.99 683
17:12:10 29.99 1
17:12:10 30.00 690
17:12:10 30.00 585
17:12:10 30.00 170
17:12:10 30.00 100
17:12:07 30.01 218
17:12:07 30.01 371
17:12:06 30.02 240
17:11:57 30.01 36
17:11:57 30.01 330
17:11:53 30.01 357
17:11:27 30.04 508
17:11:27 30.04 476
17:11:27 30.04 1'698
17:11:27 30.04 348
17:11:19 30.03 347
17:11:18 30.03 27
17:11:18 30.03 103
17:11:18 30.03 388
17:11:18 30.03 58
17:11:18 30.03 465
17:11:18 30.03 1'649
17:11:18 30.04 1'837
17:11:18 30.04 465
17:11:18 30.04 1'698
17:11:09 30.03 1'698
17:10:57 30.04 498
17:10:57 30.04 350
17:10:56 30.04 91
17:10:56 30.04 433
17:10:56 30.04 266
17:10:56 30.04 1'698
17:10:56 30.04 664
17:10:46 30.04 283
17:10:46 30.04 283
17:10:46 30.04 283
17:10:46 30.04 24
17:10:46 30.04 944
17:10:42 30.02 944
17:10:42 30.02 254
17:10:42 30.02 1'733
17:10:42 30.01 202
17:10:41 30.01 1'698
17:10:41 30.01 644
17:10:41 30.01 322
17:10:41 30.01 611
17:10:41 30.01 149
17:10:41 30.01 292
17:10:41 30.01 577
17:10:41 30.01 15'208
17:10:41 30.01 819
17:10:41 30.01 95
17:10:41 30.02 57
17:10:41 30.02 180
17:10:40 30.03 157
17:10:17 30.02 286
17:10:17 30.02 424
17:10:17 30.02 433
17:10:14 30.03 7
17:10:14 30.03 325
17:09:40 30.02 35
17:08:59 30.01 1'531
17:08:54 30.01 1'292
17:08:54 30.01 2'300
17:08:54 30.01 297
17:08:29 30.01 13
17:08:24 30.03 830
17:08:23 30.02 244
17:08:23 30.02 56
17:08:00 30.02 244
17:07:39 30.03 331
17:07:36 30.03 318
17:07:35 30.04 742
17:07:35 30.04 298
17:07:35 30.04 218
17:07:35 30.04 79
17:07:35 30.04 305
17:07:35 30.04 126
17:07:35 30.04 115
17:07:14 30.04 132
17:07:14 30.04 58
17:07:14 30.04 689
17:07:14 30.04 1'302
17:07:10 30.04 50
17:06:52 30.04 6
17:06:11 30.03 206
17:06:11 30.03 152
17:05:16 30.03 44
17:05:16 30.03 761
17:05:16 30.03 323
17:05:07 30.02 50
17:05:07 30.02 1'199
17:04:57 30.01 435
17:04:57 30.01 917
17:04:19 30.01 129
17:04:19 30.01 1'352
17:04:02 30.01 220
17:04:02 30.01 67
17:04:02 30.01 1'345
17:04:01 30.01 7
17:04:01 30.01 250
17:04:00 30.02 1
17:04:00 30.02 863
17:04:00 30.02 93
17:04:00 30.02 376
17:03:59 30.03 315
17:03:59 30.03 180
17:03:59 30.03 41
17:03:48 30.03 1'300
17:03:02 30.02 114
17:02:46 30.03 105
17:02:20 30.02 69
17:02:06 30.01 330
17:02:05 30.01 885
17:02:05 30.01 337
17:02:04 30.02 565
17:02:04 30.02 288
17:01:52 30.02 326
17:01:21 30.03 140
17:01:20 30.03 291
17:01:20 30.03 1'352
17:01:20 30.03 210
17:01:20 30.03 348
17:01:10 30.01 306
17:01:10 30.01 301
17:01:04 30.01 200
17:01:02 30.02 532
17:01:02 30.02 714
17:01:02 30.02 339
17:01:02 30.02 1'352
17:00:38 30.02 97
17:00:38 30.02 433
17:00:23 30.01 290
17:00:14 30.03 338
17:00:14 30.03 277
17:00:11 30.03 457
17:00:09 30.03 285
17:00:00 30.04 406
16:59:59 30.04 297
16:59:55 30.04 300
16:59:55 30.04 297
16:59:55 30.04 60
16:59:55 30.04 155
16:59:54 30.04 60
16:59:54 30.04 640
16:59:54 30.04 433
16:59:54 30.04 1'352
16:59:54 30.04 567
16:59:54 30.04 515
16:59:54 30.04 79
16:59:54 30.04 3
16:59:54 30.04 77
16:59:54 30.04 208
16:59:54 30.04 640
16:59:54 30.04 433
16:59:54 30.04 1'352
16:59:54 30.04 126
16:59:46 30.03 219
16:59:46 30.03 203
16:59:25 30.04 338
16:59:25 30.04 433
16:59:25 30.04 229
16:59:08 30.04 204
16:59:08 30.04 655
16:59:08 30.04 1'352
16:59:08 30.04 355
16:59:07 30.03 287
16:59:07 30.03 305
16:59:01 30.03 15
16:59:01 30.03 123
16:59:00 30.03 301
16:59:00 30.03 1'081
16:58:59 30.02 433
16:58:59 30.02 435
16:58:59 30.02 141
16:58:59 30.02 56
16:58:59 30.02 1'081
16:58:27 30.02 505
16:58:27 30.02 1'121
16:58:27 30.02 804
16:58:24 30.02 277
16:58:16 30.03 286
16:58:15 30.03 306
16:58:15 30.04 149
16:58:15 30.04 337
16:58:15 30.04 433
16:58:15 30.04 1'081
16:57:44 30.04 131
16:57:44 30.04 285
16:57:26 30.03 1'531
16:57:26 30.03 8
16:57:26 30.03 131
16:57:26 30.03 161
16:57:26 30.03 178
16:57:26 30.03 110
16:57:21 30.03 289
16:57:21 30.03 682
16:57:20 30.04 25
16:57:20 30.04 26
16:57:19 30.04 152
16:56:47 30.04 323
16:56:31 30.05 330
16:56:31 30.05 118
16:56:31 30.05 470
16:56:31 30.05 480
16:56:31 30.05 433
16:56:31 30.05 59
16:56:31 30.05 610
16:56:03 30.05 54
16:56:01 30.06 17
16:56:01 30.05 142
16:55:52 30.05 191
16:55:52 30.05 75
16:55:26 30.04 246
16:55:26 30.04 612
16:55:26 30.04 527
16:55:26 30.04 1'081
16:55:26 30.04 56
16:55:20 30.04 483
16:55:14 30.04 101
16:55:12 30.03 325
16:55:10 30.02 224
16:55:10 30.02 812
16:55:10 30.02 510
16:55:10 30.02 297
16:55:10 30.02 1'081
16:55:09 30.02 45
16:55:09 30.02 483
16:55:09 30.02 483
16:55:09 30.02 642
16:55:09 30.02 506
16:55:09 30.02 325
16:55:09 30.02 112
16:55:09 30.02 630
16:55:08 30.02 159
16:55:08 30.02 159
16:55:08 30.02 159
16:55:08 30.02 297
16:55:08 30.02 385
16:54:58 30.02 203
16:54:58 30.02 96
16:54:58 30.02 319
16:54:58 30.02 1'081
16:54:58 30.02 151
16:54:58 30.02 302
16:54:01 30.01 123
16:54:01 30.01 541
16:53:55 30.00 1'081
16:53:55 30.00 313
16:53:54 30.00 204
16:53:54 30.00 610
16:53:54 30.00 974
16:53:54 30.00 109
16:53:54 30.00 99
16:53:54 30.00 22
16:53:54 30.00 294
16:53:54 30.00 1'081
16:53:54 30.00 607
16:53:54 29.99 300
16:53:39 30.00 549
16:53:39 30.00 445
16:53:39 30.00 260
16:53:39 30.00 100
16:53:38 30.00 556
16:53:38 30.00 2'744
16:53:33 30.01 16
16:53:33 30.01 113
16:53:33 30.01 65
16:53:33 30.01 144
16:53:33 30.01 342
16:53:31 30.01 349
16:53:31 30.01 32
16:53:17 30.00 151
16:53:17 30.00 1'081
16:53:17 30.00 433
16:53:17 30.00 1'000
16:53:17 30.00 7
16:53:17 30.00 510
16:53:17 30.00 625
16:53:17 30.00 1'081
16:53:07 30.01 124
16:53:07 30.01 193
16:52:30 30.01 163
16:52:30 30.01 214
16:51:59 30.02 250
16:51:22 30.01 3'357
16:51:20 30.01 82
16:51:20 30.01 303
16:51:20 30.01 258
16:51:17 30.00 23
16:51:17 30.00 691
16:51:17 30.00 1'038
16:50:52 30.00 100
16:50:50 29.99 2
16:50:50 29.99 4
16:50:48 29.98 288
16:50:34 29.97 10
16:50:25 29.97 1'081
16:50:25 29.97 705
16:50:25 29.97 652
16:50:25 29.97 460
16:50:17 29.97 30
16:50:17 29.97 1'081
16:50:17 29.97 217
16:50:17 29.97 317
16:50:17 29.97 839
16:50:06 29.98 192
16:50:06 29.98 339
16:50:06 29.98 1'081
16:49:28 29.97 1'070
16:49:27 29.97 42
16:49:27 29.97 434
16:49:27 29.97 1'081
16:49:22 29.96 529
16:49:22 29.96 839
16:48:34 29.96 2'250
16:48:34 29.96 878
16:48:34 29.96 438
16:48:34 29.96 434
16:48:34 29.96 455
16:48:34 29.96 103
16:48:34 29.96 442
16:48:34 29.96 588
16:48:33 29.97 250
16:48:33 29.97 710
16:48:33 29.97 544
16:48:30 29.97 411
16:48:30 29.97 570
16:48:30 29.97 434
16:48:30 29.97 1'081
16:48:28 29.97 717
16:48:28 29.97 1'007
16:48:28 29.97 570
16:48:28 29.97 570
16:48:28 29.97 55
16:48:28 29.97 1'081
16:48:16 29.97 3'623
16:48:16 29.97 377
16:48:08 29.97 2'919
16:48:08 29.97 1'081
16:48:08 29.97 2'861
16:48:08 29.97 58
16:48:08 29.97 1'081
16:48:08 29.98 349
16:48:08 29.98 227
16:48:08 29.98 621
16:48:01 29.98 460
16:47:49 29.97 1'081
16:47:48 29.96 73
16:47:47 29.97 1'943
16:47:47 29.97 57
16:47:43 29.96 480
16:47:43 29.96 157
16:47:43 29.96 586
16:47:43 29.96 700
16:47:43 29.96 157
16:47:43 29.97 582
16:47:43 29.97 764
16:47:43 29.97 3'488
16:47:13 29.97 512
16:47:13 29.97 335
16:47:13 29.97 2'164
16:47:13 29.97 420
16:47:13 29.97 1'081
16:47:12 29.97 3'386
16:47:12 29.97 614
16:47:12 29.97 467
16:47:12 29.97 1'081
16:47:12 29.98 416
16:47:12 29.98 1'081
16:47:12 29.98 300
16:47:07 29.97 2'485
16:47:07 29.97 434
16:47:07 29.97 1'081
16:47:06 29.96 662
16:47:06 29.96 1'081
16:47:06 29.96 434
16:47:06 29.96 241
16:47:06 29.96 157
16:47:06 29.96 1'202
16:47:02 29.96 298
16:47:02 29.97 2'056
16:47:02 29.97 623
16:47:02 29.97 56
16:47:02 29.97 184
16:47:02 29.97 1'081
16:47:02 29.96 247
16:47:02 29.96 157
16:46:36 29.97 577
16:46:33 29.98 1'154
16:46:33 29.98 645
16:46:33 29.98 781
16:46:33 29.98 1'081
16:46:33 29.98 339
16:46:30 29.98 2'384
16:46:24 29.98 99
16:46:24 29.98 99
16:46:24 29.98 280
16:46:24 29.98 57
16:46:24 29.98 1'081
16:46:15 29.98 655
16:46:15 29.98 522
16:46:15 29.98 228
16:46:03 29.96 332
16:46:03 29.96 157
16:46:03 29.96 366
16:46:01 29.96 41
16:46:01 29.97 1'862
16:46:01 29.97 55
16:46:01 29.97 663
16:46:01 29.97 1'081
16:46:01 29.97 339
16:45:17 29.97 180
16:45:17 29.97 359
16:45:09 29.97 55
16:44:51 29.96 93
16:44:50 29.97 2'442
16:44:50 29.97 54
16:44:50 29.97 423
16:44:50 29.97 1'081
16:43:59 29.98 654
16:43:54 29.98 8
16:43:54 29.98 221
16:43:54 29.98 679
16:43:43 29.98 1'031
16:43:43 29.98 489
16:42:09 29.99 1'000
16:42:01 29.99 216
16:42:01 29.99 237
16:42:01 29.99 666
16:42:01 29.99 1'081
16:41:33 29.99 512
16:41:18 29.98 75
16:41:18 29.98 1'081
16:41:18 29.98 339
16:41:09 29.99 481
16:41:09 29.99 1'047
16:41:09 29.99 72
16:40:43 29.99 250
16:40:09 30.00 58
16:39:56 30.01 400
16:39:26 30.01 381
16:39:26 30.01 619
16:38:47 30.01 258
16:38:47 30.01 297
16:38:34 30.00 8
16:38:33 30.00 22
16:38:33 30.01 834
16:38:33 30.01 442
16:37:03 30.02 1'016
16:36:56 30.03 538
16:36:56 30.03 66
16:36:56 30.03 335
16:36:56 30.03 6'294
16:36:56 30.03 3'562
16:36:56 30.03 311
16:36:56 30.03 11'045
16:36:56 30.03 108
16:36:56 30.03 2'978
16:36:56 30.03 1'544
16:36:36 30.03 99
16:36:36 30.03 950
16:36:36 30.03 151
16:36:36 30.03 433
16:36:36 30.03 56
16:36:36 30.03 1'081
16:36:36 30.03 648
16:36:36 30.03 339
16:36:09 30.03 491
16:36:09 30.03 151
16:36:09 30.03 3
16:33:54 30.03 433
16:33:54 30.03 619
16:33:54 30.03 662
16:33:33 30.04 882
16:33:16 30.04 521
16:32:19 30.02 1
16:32:15 30.01 58
16:32:01 30.01 545
16:32:01 30.01 545
16:31:45 30.02 298
16:31:45 30.02 448
16:31:22 30.00 743
16:31:22 30.00 927