Bezahlte Preise

UBS Group N

Preis Volumen
16:13:09 30.02 1'000
16:13:09 30.01 427
16:12:40 30.01 1'081
16:12:39 30.02 1'081
16:12:39 30.02 821
16:12:39 30.02 43
16:12:39 30.02 482
16:12:38 30.02 38
16:12:38 30.02 50
16:12:38 30.02 172
16:12:38 30.02 68
16:12:38 30.03 1'081
16:12:38 30.04 299
16:12:27 30.06 1'000
16:12:23 30.05 568
16:12:23 30.05 786
16:12:23 30.05 442
16:12:23 30.05 519
16:12:19 30.06 1'692
16:12:17 30.06 99
16:12:17 30.06 99
16:12:17 30.07 927
16:12:17 30.07 73
16:12:17 30.07 26
16:12:17 30.07 149
16:12:17 30.07 137
16:12:17 30.07 2'359
16:12:17 30.07 149
16:12:17 30.07 99
16:12:17 30.07 1'081
16:12:07 30.07 200
16:12:05 30.06 433
16:12:05 30.06 379
16:11:51 30.05 57
16:11:51 30.05 608
16:11:51 30.05 108
16:11:51 30.05 325
16:11:51 30.05 389
16:11:51 30.05 1'081
16:11:39 30.04 433
16:11:39 30.04 652
16:11:39 30.04 524
16:11:12 30.04 1'282
16:11:12 30.04 1'081
16:11:12 30.04 888
16:11:07 30.05 442
16:11:07 30.05 490
16:11:07 30.05 1'081
16:10:38 30.07 2
16:10:27 30.08 180
16:10:21 30.07 521
16:10:17 30.08 1'000
16:10:17 30.08 327
16:10:17 30.08 502
16:10:17 30.08 599
16:10:17 30.08 6
16:10:17 30.08 248
16:10:17 30.08 297
16:10:17 30.08 277
16:10:17 30.08 1'081
16:10:17 30.08 663
16:10:02 30.07 686
16:10:02 30.07 431
16:10:02 30.07 279
16:10:01 30.07 204
16:09:58 30.07 204
16:09:58 30.07 433
16:09:58 30.07 433
16:09:58 30.07 639
16:09:58 30.07 367
16:09:58 30.07 1'081
16:09:09 30.05 290
16:09:09 30.05 549
16:09:09 30.05 142
16:09:09 30.05 141
16:09:08 30.06 864
16:09:04 30.06 36
16:09:02 30.07 80
16:09:02 30.08 664
16:09:02 30.08 3'063
16:08:55 30.08 605
16:08:54 30.08 332
16:08:53 30.07 500
16:08:34 30.07 341
16:08:34 30.07 433
16:08:34 30.07 626
16:08:18 30.07 921
16:08:17 30.08 533
16:08:10 30.09 532
16:08:10 30.09 245
16:08:10 30.09 317
16:08:10 30.09 1'081
16:07:07 30.07 59
16:07:21 30.06 262
16:07:21 30.07 663
16:07:21 30.07 1'081
16:07:21 30.07 864
16:07:13 30.08 65
16:07:12 30.07 461
16:07:12 30.07 109
16:07:12 30.07 433
16:07:12 30.07 285
16:07:12 30.07 1'081
16:07:12 30.08 369
16:07:07 30.08 504
16:07:07 30.08 325
16:06:49 30.07 19
16:06:49 30.07 479
16:06:48 30.07 995
16:06:36 30.10 260
16:06:36 30.08 188
16:06:36 30.08 433
16:06:36 30.08 644
16:06:36 30.08 289
16:06:36 30.08 1'081
16:06:36 30.08 432
16:06:22 30.06 530
16:06:22 30.06 281
16:06:20 30.07 819
16:06:20 30.07 602
16:06:19 30.08 442
16:05:11 30.11 219
16:05:11 30.11 81
16:05:11 30.09 339
16:05:10 30.09 253
16:05:10 30.09 585
16:05:08 30.11 1'000
16:05:08 30.09 119
16:05:08 30.09 1'000
16:05:08 30.09 81
16:05:08 30.10 520
16:05:08 30.11 3'800
16:05:08 30.11 200
16:05:07 30.11 1'000
16:05:07 30.10 150
16:05:07 30.10 302
16:05:07 30.11 2'919
16:05:07 30.11 1'081
16:05:07 30.10 78
16:05:07 30.10 324
16:05:07 30.10 15
16:05:07 30.11 277
16:05:07 30.12 432
16:05:07 30.12 532
16:05:07 30.12 298
16:05:07 30.12 1'081
16:05:07 30.12 278
16:05:07 30.12 666
16:04:57 30.12 1
16:04:53 30.11 512
16:04:34 30.10 1'247
16:04:34 30.10 500
16:04:34 30.10 226
16:04:34 30.10 607
16:04:34 30.10 339
16:04:34 30.10 1'081
16:04:34 30.09 600
16:04:25 30.09 54
16:04:07 30.09 65
16:04:07 30.09 57
16:02:25 30.12 562
16:02:23 30.14 2'038
16:02:21 30.14 876
16:02:20 30.14 5
16:02:20 30.14 1'081
16:02:20 30.13 853
16:02:20 30.14 355
16:02:20 30.14 1'081
16:02:20 30.14 432
16:02:20 30.15 258
16:02:15 30.15 500
16:02:10 30.15 10
16:02:10 30.15 31
16:02:10 30.15 68
16:02:10 30.15 59
16:01:57 30.15 179
16:01:57 30.15 405
16:01:57 30.15 132
16:01:53 30.15 339
16:01:53 30.15 72
16:01:53 30.15 1'081
16:01:28 30.19 438
16:01:27 30.19 11
16:01:25 30.18 447
16:01:24 30.18 548
16:01:24 30.18 160
16:01:24 30.18 431
16:01:24 30.18 619
16:01:24 30.18 681
16:01:24 30.18 1'114
16:01:24 30.18 786
16:01:24 30.18 11
16:01:24 30.18 502
16:00:59 30.18 83
16:00:59 30.18 607
16:00:59 30.18 431
16:00:59 30.18 1'081
16:00:09 30.18 225
15:59:59 30.18 291
15:59:59 30.18 532
15:59:59 30.18 644
15:59:59 30.18 1'081
15:59:59 30.18 431
15:59:59 30.18 144
15:59:42 30.17 610
15:59:42 30.17 157
15:59:42 30.17 470
15:59:42 30.17 1'000
15:59:42 30.17 431
15:59:42 30.17 1'081
15:59:42 30.17 861
15:59:42 30.17 9
15:59:31 30.17 27
15:58:59 30.19 669
15:58:59 30.19 584
15:58:26 30.18 367
15:58:26 30.18 332
15:58:26 30.18 4
15:58:04 30.17 2'469
15:58:04 30.17 1'000
15:58:04 30.17 531
15:58:04 30.17 13
15:58:04 30.17 192
15:57:56 30.17 4
15:57:48 30.16 8
15:57:48 30.16 313
15:57:18 30.15 1'000
15:57:18 30.15 61
15:57:18 30.15 10
15:57:18 30.15 151
15:56:59 30.15 364
15:56:58 30.16 163
15:55:47 30.15 82
15:55:44 30.16 324
15:55:44 30.16 232
15:55:44 30.16 346
15:55:44 30.16 7
15:55:44 30.16 112
15:55:44 30.16 57
15:55:44 30.17 508
15:55:44 30.17 536
15:55:44 30.17 532
15:55:44 30.17 417
15:55:44 30.17 750
15:55:44 30.17 666
15:55:44 30.17 622
15:55:44 30.17 10
15:55:44 30.17 89
15:55:44 30.17 775
15:55:44 30.18 547
15:55:44 30.18 431
15:55:44 30.18 532
15:55:44 30.18 255
15:55:44 30.18 334
15:55:44 30.18 5
15:55:44 30.18 1'081
15:55:44 30.18 339
15:55:44 30.18 664
15:55:25 30.19 206
15:54:23 30.19 499
15:54:23 30.19 1
15:54:23 30.19 500
15:54:19 30.20 127
15:54:19 30.20 1'081
15:54:19 30.20 431
15:54:07 30.19 1'280
15:54:06 30.19 1'081
15:54:06 30.18 75
15:54:06 30.18 601
15:54:06 30.19 666
15:54:06 30.19 814
15:54:06 30.20 384
15:54:06 30.20 864
15:54:06 30.20 339
15:54:01 30.21 1'400
15:54:01 30.21 2'764
15:54:01 30.21 99
15:54:01 30.21 868
15:54:01 30.21 269
15:53:57 30.22 396
15:53:25 30.21 339
15:53:24 30.21 24
15:53:23 30.21 1
15:53:23 30.21 171
15:53:23 30.21 182
15:53:22 30.22 76
15:53:22 30.22 295
15:53:22 30.22 667
15:53:22 30.22 532
15:53:22 30.22 864
15:53:22 30.22 431
15:53:10 30.19 50
15:52:28 30.20 161
15:52:28 30.20 288
15:52:14 30.20 100
15:52:14 30.21 2'357
15:52:14 30.21 2
15:52:14 30.21 864
15:52:14 30.21 532
15:52:14 30.21 245
15:52:12 30.22 485
15:52:12 30.22 431
15:52:12 30.22 612
15:52:12 30.22 337
15:52:12 30.22 864
15:52:04 30.21 27
15:52:04 30.21 54
15:51:58 30.20 864
15:51:57 30.20 63
15:51:41 30.21 41
15:51:41 30.20 11
15:51:41 30.21 89
15:51:41 30.21 110
15:51:05 30.20 189
15:50:49 30.20 5
15:50:49 30.20 76
15:50:47 30.20 381
15:50:41 30.21 557
15:50:41 30.21 13
15:50:38 30.20 4'547
15:50:38 30.20 2'978
15:50:38 30.20 475
15:50:22 30.19 98
15:50:22 30.19 684
15:50:15 30.19 800
15:50:15 30.19 512
15:50:15 30.19 99
15:50:15 30.19 631
15:50:15 30.19 864
15:50:15 30.19 312
15:50:08 30.18 471
15:50:08 30.18 38
15:50:05 30.18 368
15:50:05 30.18 56
15:50:05 30.18 48
15:50:05 30.18 431
15:50:05 30.18 864
15:49:28 30.18 199
15:49:06 30.18 298
15:49:06 30.18 864
15:49:06 30.18 220
15:48:42 30.15 422
15:48:42 30.15 14
15:48:42 30.15 89
15:48:41 30.15 116
15:48:41 30.15 166
15:48:41 30.15 244
15:48:41 30.15 864
15:48:41 30.16 3'382
15:48:41 30.16 99
15:48:41 30.16 237
15:48:41 30.16 282
15:48:14 30.16 436
15:48:14 30.16 564
15:48:13 30.16 428
15:48:13 30.16 400
15:48:13 30.16 576
15:48:13 30.16 288
15:48:13 30.16 461
15:48:13 30.16 339
15:48:13 30.16 71
15:48:13 30.16 423
15:48:13 30.16 532
15:48:13 30.16 753
15:48:13 30.16 58
15:48:13 30.16 431
15:48:13 30.16 427
15:48:13 30.16 864
15:48:13 30.16 1'000
15:46:59 30.14 1'013
15:46:59 30.14 102
15:46:35 30.15 204
15:46:20 30.15 40
15:46:17 30.16 431
15:46:17 30.16 2'594
15:46:17 30.16 203
15:46:17 30.16 864
15:46:17 30.16 339
15:44:55 30.16 2
15:44:55 30.16 864
15:44:55 30.16 131
15:44:55 30.16 300
15:43:35 30.14 228
15:43:32 30.14 54
15:43:26 30.14 864
15:43:13 30.13 81
15:43:13 30.11 102
15:42:56 30.10 432
15:42:56 30.10 562
15:42:56 30.10 473
15:42:48 30.10 2
15:42:44 30.11 132
15:42:41 30.10 389
15:42:39 30.11 301
15:42:38 30.11 82
15:42:38 30.11 132
15:42:38 30.12 603
15:42:38 30.12 364
15:42:38 30.12 616
15:42:38 30.12 864
15:42:38 30.12 532
15:42:38 30.12 655
15:42:38 30.11 366
15:42:38 30.11 56
15:42:38 30.11 1'000
15:42:38 30.11 864
15:42:38 30.12 499
15:42:38 30.12 491
15:42:38 30.12 541
15:42:38 30.12 372
15:42:38 30.12 60
15:42:38 30.12 644
15:42:38 30.12 36
15:42:38 30.12 864
15:42:38 30.12 339
15:42:38 30.12 557
15:42:38 30.13 488
15:42:38 30.13 432
15:42:38 30.13 467
15:42:38 30.13 864
15:42:18 30.12 575
15:42:16 30.12 1
15:42:01 30.12 23
15:42:01 30.12 152
15:41:58 30.12 523
15:41:56 30.12 302
15:41:56 30.12 2'892
15:41:56 30.12 244
15:41:56 30.12 864
15:41:29 30.10 1'500
15:41:29 30.11 1'280
15:41:14 30.12 180
15:41:14 30.12 54
15:41:11 30.11 18
15:40:55 30.13 331
15:40:14 30.10 105
15:40:14 30.10 297
15:39:53 30.11 136
15:39:53 30.11 864
15:39:53 30.11 479
15:39:53 30.12 410
15:39:53 30.12 173
15:39:53 30.12 620
15:39:53 30.12 21
15:39:53 30.12 864
15:39:53 30.12 21
15:39:40 30.10 47
15:39:40 30.10 864
15:39:40 30.10 499
15:39:16 30.10 525
15:39:04 30.12 696
15:39:04 30.12 304
15:37:44 30.12 23
15:37:44 30.12 630
15:37:44 30.12 164
15:37:44 30.12 432
15:37:44 30.12 864
15:37:44 30.12 647
15:37:29 30.11 946
15:37:18 30.11 54
15:37:05 30.11 136
15:37:05 30.11 864
15:37:04 30.10 441
15:36:28 30.11 462
15:36:28 30.11 538
15:36:28 30.10 653
15:36:28 30.10 347
15:36:17 30.11 661
15:36:17 30.11 339
15:35:54 30.09 525
15:35:22 30.08 701
15:35:22 30.08 299
15:35:08 30.07 15
15:35:01 30.05 28
15:34:59 30.05 2'185
15:34:59 30.05 612
15:34:59 30.05 864
15:34:59 30.05 339
15:34:54 30.04 482
15:34:43 30.02 430
15:34:42 30.03 1'000
15:34:42 30.03 1'612
15:34:38 30.03 500
15:34:38 30.03 500
15:34:38 30.03 185
15:34:38 30.03 864
15:34:38 30.03 339
15:34:22 30.02 495
15:34:22 30.02 54
15:34:22 30.02 451
15:34:04 30.01 324
15:33:56 30.01 864
15:33:31 30.03 433
15:33:29 30.03 2'200
15:33:29 30.03 2'200
15:33:16 30.04 58
15:33:16 30.04 495
15:32:51 30.02 532
15:32:51 30.02 864
15:32:31 30.05 18
15:32:20 30.04 346
15:32:20 30.04 284
15:32:14 30.03 52
15:32:14 30.03 864
15:32:10 30.04 707
15:32:10 30.04 411
15:32:03 30.05 127
15:32:03 30.05 379
15:32:02 30.05 442
15:31:33 30.06 542
15:31:27 30.06 312
15:31:13 30.07 6
15:30:56 30.06 37
15:30:56 30.06 864
15:30:50 30.05 306
15:30:19 30.01 528
15:30:13 30.00 99
15:30:13 30.00 296
15:29:45 30.00 297
15:29:33 29.99 418
15:29:33 29.99 442
15:29:33 29.99 54
15:29:10 29.99 300
15:29:10 29.99 19
15:29:10 29.99 489
15:29:10 29.99 864
15:28:51 29.97 308
15:28:37 29.96 624
15:28:37 29.96 297
15:28:23 29.95 421
15:28:23 29.95 297
15:27:37 29.95 300
15:27:37 29.95 77
15:27:35 29.95 365
15:27:35 29.95 56
15:27:04 29.96 81
15:27:04 29.96 1'000
15:27:02 29.98 147
15:27:02 29.98 371
15:27:02 29.98 267
15:27:02 29.98 571
15:27:02 29.98 67
15:26:39 29.98 200
15:26:37 29.98 1'153
15:26:37 29.98 392
15:26:37 29.98 494
15:26:37 29.98 267
15:26:37 29.98 267
15:26:37 29.98 886
15:26:37 29.98 267
15:26:37 29.98 267
15:26:37 29.98 886
15:26:37 29.98 267
15:26:37 29.98 267
15:26:37 29.98 886
15:26:37 29.98 267
15:26:37 29.98 116
15:26:37 29.98 151
15:26:37 29.98 222
15:26:37 29.98 277
15:26:37 29.98 267
15:26:31 29.99 1'000
15:26:31 29.99 3'710
15:26:31 29.99 290
15:26:15 30.00 81
15:26:15 30.00 441
15:26:15 30.00 242
15:26:15 30.00 144
15:26:15 30.00 297
15:26:05 30.00 8
15:26:04 30.00 21
15:25:33 30.01 91
15:25:33 30.01 339
15:25:33 30.01 54
15:25:33 30.01 657
15:25:33 30.01 532
15:25:33 30.01 531
15:25:33 30.01 1'153
15:25:33 30.01 297
15:25:26 30.03 29
15:24:35 30.05 491
15:24:35 30.05 17
15:24:23 30.06 94
15:23:54 30.04 428
15:23:46 30.07 118
15:23:46 30.07 532
15:23:43 30.08 979
15:23:43 30.08 1'000
15:23:43 30.08 532
15:23:43 30.08 336
15:23:43 30.08 1'153
15:23:43 30.08 532
15:23:43 30.08 528
15:23:43 30.08 297
15:23:43 30.08 1'153
15:23:16 30.10 1'153
15:23:16 30.10 112
15:23:16 30.10 601
15:22:45 30.10 9
15:22:45 30.10 1'153
15:22:43 30.11 1'000
15:22:43 30.11 584
15:22:43 30.11 591
15:22:32 30.11 330
15:22:32 30.11 551
15:22:31 30.12 1'170
15:22:31 30.12 2'978
15:22:31 30.12 4'448
15:22:31 30.12 216
15:22:31 30.12 5'968
15:22:31 30.12 3'067
15:22:31 30.12 59
15:22:31 30.12 432
15:22:31 30.12 509
15:22:31 30.12 1'153
15:22:09 30.11 16
15:21:58 30.13 18
15:20:48 30.14 80
15:20:31 30.13 169
15:20:31 30.15 458
15:20:25 30.14 201
15:20:25 30.14 303
15:20:04 30.15 532
15:20:04 30.15 483
15:20:04 30.15 1'153
15:19:58 30.17 299
15:19:51 30.18 10
15:19:04 30.18 138
15:19:04 30.18 467
15:19:04 30.18 92
15:18:54 30.16 96
15:18:43 30.15 442
15:18:43 30.15 265
15:18:43 30.15 847
15:18:43 30.15 1'153
15:18:01 30.17 1'000
15:18:01 30.17 654
15:18:01 30.17 685
15:18:01 30.17 431
15:18:01 30.17 1'153
15:18:01 30.17 532
15:18:01 30.17 545
15:18:00 30.17 521
15:18:00 30.17 203
15:18:00 30.17 557
15:18:00 30.17 297
15:18:00 30.17 195
15:18:00 30.17 431
15:18:00 30.17 532
15:18:00 30.17 33
15:18:00 30.17 56
15:18:00 30.17 1'153
15:18:00 30.17 33
15:18:00 30.17 510
15:17:41 30.17 81
15:17:41 30.17 310
15:17:36 30.17 431
15:17:36 30.17 88
15:17:36 30.17 1'153
15:17:36 30.17 15
15:17:36 30.16 500
15:17:08 30.17 336
15:17:08 30.17 532
15:17:08 30.17 547
15:17:08 30.17 279
15:16:17 30.17 409
15:16:17 30.17 532
15:16:17 30.17 59
15:16:02 30.16 14
15:15:27 30.15 60
15:15:18 30.17 1'383
15:15:18 30.17 501
15:15:18 30.17 532
15:15:18 30.17 431
15:15:18 30.17 1'153
15:15:18 30.17 558
15:15:06 30.16 254
15:15:06 30.16 545
15:15:06 30.16 556
15:15:06 30.16 295
15:15:06 30.16 1'153
15:15:01 30.17 528
15:15:01 30.17 10
15:15:01 30.17 561
15:14:18 30.18 542
15:14:18 30.18 881
15:13:55 30.16 1'153
15:13:55 30.16 312
15:13:20 30.14 334