	Preis	Volumen
13:52:32	4.84	2'011
13:52:31	4.84	61
13:52:17	4.84	1'689
13:52:04	4.84	2'269
13:52:04	4.84	1'080
13:51:48	4.84	900
13:51:44	4.84	1'869
13:51:18	4.84	1'130
13:51:17	4.84	139
13:51:17	4.84	180
13:51:14	4.84	348
13:50:53	4.84	110
13:50:53	4.84	2'269
13:50:35	4.84	1'080
13:50:35	4.84	1'594
13:50:14	4.84	4'138
13:50:05	4.84	520
13:50:03	4.84	385
13:50:03	4.84	686
13:50:03	4.84	849
13:50:03	4.84	765
13:50:03	4.84	765
13:49:55	4.84	1'070
13:49:55	4.84	2'160
13:49:28	4.84	10'649
13:49:27	4.84	2'431
13:49:26	4.84	52
13:49:26	4.84	2'520
13:49:24	4.84	697
13:49:24	4.84	3'037
13:49:01	4.85	6
13:48:57	4.84	59
13:48:57	4.84	1'260
13:48:53	4.84	329
13:48:53	4.84	728
13:48:53	4.84	728
13:48:53	4.84	1'215
13:48:47	4.85	120
13:48:47	4.85	2'160
13:48:46	4.85	14'813
13:48:46	4.85	4'320
13:48:37	4.85	348
13:48:37	4.85	5'789
13:48:29	4.85	832
13:48:24	4.84	14'474
13:48:24	4.84	10'526
13:48:24	4.84	800
13:48:24	4.84	726
13:48:16	4.85	1'574
13:48:15	4.85	1'011
13:48:15	4.85	732
13:48:13	4.85	2'157
13:48:13	4.85	795
13:48:03	4.85	808
13:48:03	4.85	1'980
13:48:03	4.85	102
13:48:03	4.85	1'113
13:48:03	4.85	327
13:47:54	4.85	14'813
13:47:41	4.85	3'537
13:47:41	4.85	11'276
13:47:28	4.85	14'813
13:47:25	4.85	14'813
13:47:24	4.85	14'813
13:47:24	4.85	14'813
13:47:18	4.84	2'744
13:47:08	4.84	15
13:47:08	4.84	4'320
13:47:05	4.84	734
13:47:03	4.84	26
13:47:01	4.84	14'813
13:46:56	4.84	4'504
13:46:53	4.84	14'813
13:46:53	4.84	1'400
13:46:53	4.84	14'813
13:46:44	4.84	14'813
13:46:43	4.84	2'319
13:46:26	4.84	3'299
13:46:26	4.84	875
13:46:26	4.84	764
13:46:26	4.84	2'039
13:46:26	4.84	14'813
13:46:23	4.84	4'436
13:46:10	4.84	7'020
13:46:10	4.84	7'020
13:46:08	4.84	14'813
13:46:08	4.84	1'930
13:46:08	4.84	3'971
13:46:03	4.84	14'813
13:45:58	4.84	7'023
13:45:56	4.84	3'488
13:45:50	4.84	3'234
13:45:50	4.84	9'557
13:45:46	4.84	850
13:45:46	4.84	14'813
13:45:46	4.84	1'000
13:45:46	4.84	845
13:45:46	4.84	719
13:45:45	4.84	14'813
13:45:45	4.84	2'604
13:45:43	4.84	2'042
13:45:43	4.84	7'020
13:45:35	4.84	1'215
13:45:35	4.84	685
13:45:34	4.84	1'016
13:45:34	4.84	801
13:45:34	4.84	819
13:45:32	4.84	7'106
13:45:32	4.84	7'200
13:45:28	4.84	2'744
13:45:25	4.84	1'158
13:45:24	4.84	7'638
13:45:24	4.84	7'020
13:45:23	4.84	3'873
13:45:23	4.84	3'920
13:45:23	4.84	7'020
13:45:22	4.84	1'215
13:45:22	4.84	9
13:45:22	4.84	13'598
13:45:22	4.84	1'215
13:45:22	4.84	1'215
13:45:22	4.84	7
13:45:19	4.84	505
13:45:19	4.83	801
13:45:19	4.83	180
13:45:16	4.84	180
13:45:11	4.84	811
13:45:10	4.84	13'336
13:45:10	4.84	1'477
13:45:10	4.84	1'215
13:45:10	4.84	7'020
13:45:07	4.84	2'271
13:45:07	4.84	794
13:45:07	4.84	807
13:45:07	4.84	7'793
13:45:07	4.84	7'020
13:45:07	4.84	1'215
13:45:07	4.84	641
13:45:07	4.84	6
13:45:07	4.84	469
13:45:07	4.84	180
13:45:07	4.84	7'515
13:45:07	4.84	3'240
13:45:07	4.84	3'600
13:45:04	4.84	1'929
13:45:04	4.84	3'649
13:45:03	4.83	1'337
13:45:03	4.83	1'276
13:45:03	4.83	915
13:45:01	4.83	5'742
13:45:00	4.83	1'363
13:45:00	4.83	11
13:45:00	4.83	773
13:44:59	4.83	641
13:44:59	4.83	1'336
13:44:59	4.83	7'244
13:44:59	4.83	5'740
13:44:56	4.83	10'260
13:44:56	4.83	1'428
13:44:56	4.83	2'527
13:44:55	4.83	1'215
13:44:55	4.83	1'215
13:44:55	4.83	747
13:44:55	4.83	110
13:44:55	4.83	2'276
13:44:54	4.83	537
13:44:54	4.83	536
13:44:54	4.83	11
13:44:51	4.83	663
13:44:51	4.83	777
13:44:51	4.83	43
13:44:51	4.83	704
13:44:51	4.83	736
13:44:51	4.83	2'281
13:44:51	4.83	2'281
13:44:51	4.83	540
13:44:51	4.83	165
13:44:51	4.83	812
13:44:51	4.83	643
13:44:51	4.83	151
13:44:51	4.83	484
13:44:51	4.83	1'329
13:44:51	4.83	1'247
13:44:51	4.83	66
13:44:51	4.83	100
13:44:51	4.83	360
13:44:20	4.83	2'633
13:44:02	4.83	1'011
13:43:41	4.83	162
13:43:41	4.83	5'400
13:43:24	4.83	73
13:43:24	4.83	982
13:43:24	4.83	441
13:43:24	4.83	1'279
13:43:24	4.83	891
13:43:05	4.83	876
13:43:05	4.83	745
13:43:00	4.82	1'317
13:43:00	4.82	773
13:42:57	4.82	800
13:42:57	4.82	782
13:42:57	4.82	97
13:42:57	4.82	763
13:42:56	4.83	1
13:42:56	4.82	801
13:42:56	4.82	751
13:42:55	4.82	49
13:42:55	4.82	801
13:42:55	4.83	4'136
13:42:55	4.83	6'300
13:42:55	4.83	15'281
13:42:55	4.83	2'075
13:42:55	4.83	2'785
13:42:54	4.82	641
13:42:54	4.83	674
13:42:54	4.83	766
13:42:54	4.83	1'245
13:42:54	4.83	1'585
13:42:44	4.83	2'576
13:42:26	4.83	2'530
13:42:26	4.83	4'088
13:42:20	4.83	1'376
13:42:10	4.83	946
13:42:10	4.83	12
13:42:10	4.83	180
13:42:10	4.83	690
13:42:10	4.83	127
13:42:10	4.83	487
13:42:10	4.83	233
13:41:58	4.83	39
13:41:58	4.83	221
13:41:58	4.83	292
13:41:58	4.83	2'007
13:40:54	4.83	720
13:40:44	4.83	127
13:40:44	4.83	1'215
13:40:44	4.83	618
13:40:44	4.83	266
13:40:36	4.82	48
13:40:36	4.82	852
13:40:36	4.82	824
13:40:36	4.82	742
13:40:32	4.82	1'520
13:40:31	4.82	1'189
13:40:30	4.82	324
13:40:28	4.82	786
13:40:28	4.82	735
13:40:21	4.82	931
13:40:21	4.82	43
13:40:21	4.82	1'193
13:40:21	4.82	2'134
13:40:21	4.82	811
13:40:00	4.82	156
13:40:00	4.82	720
13:40:00	4.82	720
13:39:53	4.82	1'525
13:39:45	4.82	148
13:39:45	4.82	3'600
13:38:59	4.82	1'118
13:38:59	4.82	540
13:38:53	4.82	1'290
13:38:53	4.82	512
13:38:53	4.82	593
13:38:53	4.82	355
13:38:53	4.82	106
13:38:53	4.82	720
13:38:52	4.82	390
13:38:43	4.82	10'504
13:38:42	4.82	102
13:38:42	4.82	2'880
13:38:36	4.82	766
13:38:36	4.82	89
13:38:36	4.82	89
13:38:36	4.82	841
13:38:36	4.82	3'616
13:38:36	4.82	843
13:38:30	4.82	424
13:38:24	4.82	167
13:38:24	4.82	360
13:38:21	4.82	618
13:38:21	4.82	2'598
13:37:25	4.82	180
13:37:13	4.82	577
13:37:04	4.82	14'708
13:37:03	4.82	1'572
13:37:02	4.82	1'215
13:37:02	4.82	791
13:36:33	4.82	68
13:36:11	4.82	21
13:36:11	4.82	1'080
13:35:48	4.82	1'584
13:35:48	4.82	514
13:35:35	4.82	5'495
13:35:31	4.82	1'054
13:35:31	4.82	62
13:35:31	4.82	11
13:35:31	4.82	593
13:35:31	4.82	1'494
13:35:24	4.82	225
13:35:24	4.82	655
13:35:24	4.82	785
13:35:14	4.82	69
13:35:14	4.82	106
13:35:14	4.82	360
13:34:25	4.82	696
13:34:25	4.82	804
13:34:25	4.82	660
13:34:25	4.82	312
13:34:25	4.82	1'143
13:34:15	4.82	836
13:34:15	4.82	392
13:34:15	4.82	1'029
13:34:15	4.82	1'022
13:34:14	4.82	1'005
13:33:51	4.82	85
13:33:46	4.82	720
13:33:46	4.82	10'133
13:33:46	4.82	4'680
13:33:39	4.82	46
13:33:20	4.82	38
13:33:20	4.82	990
13:33:20	4.82	322
13:33:20	4.82	1'028
13:32:34	4.82	1'637
13:31:49	4.82	173
13:31:49	4.82	647
13:31:29	4.82	1'114
13:30:57	4.82	298
13:30:57	4.82	1'406
13:30:39	4.82	3'651
13:30:30	4.82	216
13:30:17	4.82	110
13:30:17	4.82	2'881
13:30:16	4.82	3'733
13:29:50	4.82	4'186
13:29:50	4.82	1'080
13:29:49	4.82	510
13:29:49	4.82	750
13:29:48	4.82	893
13:29:48	4.82	7
13:29:30	4.82	3'247
13:29:29	4.82	3'249
13:29:12	4.82	4'300
13:29:04	4.82	18
13:29:03	4.82	1'201
13:29:03	4.82	59
13:28:22	4.82	920
13:28:18	4.82	6
13:28:12	4.82	678
13:28:12	4.82	53
13:28:12	4.82	12
13:28:12	4.82	1'500
13:28:12	4.82	55
13:28:12	4.82	2'466
13:28:12	4.82	2'466
13:28:12	4.82	720
13:27:55	4.82	2'880
13:27:13	4.82	258
13:27:13	4.82	2'748
13:27:13	4.82	852
13:26:51	4.82	829
13:26:51	4.82	43
13:26:51	4.82	86
13:26:27	4.82	11
13:26:27	4.82	124
13:26:27	4.82	1'376
13:26:27	4.82	1'500
13:26:27	4.82	42
13:26:27	4.82	1'042
13:26:19	4.82	2'959
13:24:52	4.82	285
13:24:47	4.82	92
13:24:47	4.82	1'408
13:24:03	4.82	126
13:24:03	4.82	483
13:24:03	4.82	4'680
13:23:52	4.82	6
13:23:51	4.82	1'500
13:23:51	4.82	1'179
13:23:51	4.82	1'135
13:23:39	4.82	297
13:23:39	4.82	42
13:23:29	4.81	25
13:22:40	4.81	85
13:22:40	4.81	1'271
13:22:40	4.81	1'029
13:22:40	4.81	1'300
13:22:40	4.81	96
13:22:40	4.81	900
13:22:27	4.81	14'813
13:22:27	4.81	787
13:22:15	4.81	120
13:22:14	4.81	311
13:22:10	4.81	1
13:21:51	4.81	636
13:21:51	4.81	753
13:21:51	4.81	846
13:21:29	4.82	1'440
13:21:14	4.82	1'961
13:21:14	4.82	42
13:20:43	4.82	1'773
13:20:43	4.82	44
13:20:38	4.82	46
13:20:00	4.81	828
13:20:00	4.81	809
13:20:00	4.82	4'389
13:19:54	4.82	3
13:19:53	4.82	1'354
13:19:26	4.82	124
13:19:19	4.82	295
13:19:19	4.82	458
13:19:19	4.82	2'172
13:19:06	4.82	127
13:19:06	4.82	360
13:18:40	4.82	71
13:18:40	4.82	473
13:18:40	4.82	1'974
13:18:40	4.82	85
13:18:01	4.82	2'799
13:16:50	4.82	426
13:16:20	4.82	104
13:16:20	4.82	360
13:16:20	4.82	720
13:16:18	4.82	1'500
13:16:18	4.82	713
13:15:36	4.82	1'752
13:15:36	4.82	1'291
13:15:35	4.82	379
13:15:35	4.82	1'089
13:15:35	4.82	573
13:15:29	4.82	3
13:15:25	4.82	41
13:15:25	4.82	3'425
13:15:22	4.82	378
13:15:15	4.82	2'241
13:15:15	4.82	12'572
13:15:15	4.82	20
13:15:15	4.82	1'325
13:15:14	4.82	1'976
13:15:14	4.82	1'500
13:15:14	4.82	14'813
13:15:01	4.82	13'666
13:15:01	4.82	26
13:14:56	4.82	1'500
13:14:56	4.82	1'500
13:14:50	4.81	177
13:14:49	4.81	720
13:14:47	4.81	14'813
13:14:26	4.81	118
13:14:26	4.81	1'260
13:13:51	4.82	7'020
13:13:43	4.82	14'813
13:13:27	4.82	29
13:13:27	4.82	1'620
13:13:27	4.82	409
13:13:27	4.82	436
13:13:16	4.82	3'420
13:13:16	4.82	1'267
13:13:15	4.82	731
13:13:14	4.82	13
13:13:00	4.82	364
13:13:00	4.82	38
13:12:59	4.82	2'417
13:12:59	4.82	5'604
13:12:50	4.82	1'449
13:12:41	4.82	80
13:12:37	4.82	838
13:12:37	4.82	1'738
13:12:35	4.82	566
13:12:35	4.82	1'500
13:12:35	4.82	7'020
13:12:30	4.82	813
13:12:30	4.82	776
13:12:30	4.82	559
13:12:26	4.82	3'619
13:12:25	4.82	1'500
13:12:25	4.82	601
13:12:25	4.82	1'500
13:12:23	4.82	783
13:12:23	4.82	805
13:12:23	4.82	969
13:12:16	4.82	128
13:12:08	4.82	1'214
13:12:08	4.82	14'813
13:11:18	4.82	332
13:11:18	4.82	681
13:11:14	4.82	121
13:11:13	4.82	110
13:11:13	4.82	836
13:11:13	4.82	2'329
13:11:08	4.83	1'749
13:10:37	4.83	900
13:10:37	4.83	703
13:10:21	4.83	2'822
13:10:04	4.83	172
13:10:04	4.83	900
13:09:54	4.83	2'962
13:09:50	4.83	52
13:09:43	4.82	2'521
13:09:28	4.83	3'302
13:09:27	4.83	1'500
13:09:27	4.83	1'500
13:09:27	4.83	865
13:09:27	4.83	1'215
13:09:27	4.83	874
13:09:26	4.82	15
13:09:26	4.82	14'813
13:09:26	4.82	160
13:09:26	4.82	728
13:09:26	4.82	3'180
13:09:26	4.82	630
13:09:26	4.82	808
13:09:26	4.82	716
13:09:26	4.82	120
13:09:26	4.82	647
13:09:26	4.82	860
13:09:26	4.82	754
13:09:26	4.82	665
13:09:26	4.82	1'505
13:09:26	4.82	720
13:09:26	4.82	854
13:09:26	4.82	2'840
13:09:26	4.82	14'813
13:08:13	4.83	2'679
13:08:07	4.83	23
13:08:00	4.83	335
13:08:00	4.83	3'533
13:07:48	4.83	950
13:07:48	4.83	2'896
13:07:28	4.83	3'017
13:07:06	4.83	1'459
13:07:06	4.83	24
13:06:57	4.83	1'954
13:06:57	4.83	3'420
13:06:44	4.83	861
13:06:44	4.83	2'638
13:06:44	4.83	2'650
13:06:44	4.82	14'813
13:06:43	4.82	1'500
13:06:43	4.82	5'083
13:06:43	4.82	13'115
13:06:43	4.82	1'698
13:06:43	4.82	5'659
13:06:43	4.82	638
13:06:23	4.83	723
13:06:23	4.83	777
13:06:19	4.83	268
13:06:19	4.83	3'480
13:06:19	4.83	3'780
13:06:13	4.83	1'260
13:06:12	4.83	80
13:06:11	4.83	180
13:06:08	4.83	755
13:06:02	4.83	3'683
13:06:02	4.83	838
13:06:02	4.83	724
13:06:02	4.83	1'385
13:06:02	4.83	1'745
13:06:02	4.83	820
13:06:02	4.83	805
13:06:02	4.83	99
13:06:02	4.83	180
13:06:01	4.83	58
13:06:01	4.83	360
13:06:01	4.83	54
13:05:59	4.83	514
13:05:59	4.83	26
13:05:57	4.83	2'800
13:05:52	4.83	527
13:05:45	4.83	2'891
13:05:39	4.83	328
13:05:39	4.83	32
13:05:38	4.83	900
13:05:37	4.83	360
13:05:30	4.82	24
13:05:22	4.82	2'421
13:05:11	4.82	1'500
13:05:11	4.82	1'395
13:05:06	4.82	223
13:05:04	4.82	9
13:05:01	4.82	511
13:04:59	4.82	863
13:04:53	4.82	867
13:04:53	4.82	794
13:04:53	4.82	814
13:04:53	4.82	1'500
13:04:50	4.82	2'298
13:04:50	4.82	964
13:04:50	4.82	3'000
13:04:50	4.82	4
13:04:21	4.82	1'546
13:04:18	4.82	360
13:04:18	4.82	4'320
13:04:13	4.82	1'080
13:04:13	4.82	120
13:04:13	4.82	694
13:04:13	4.82	746
13:04:13	4.82	165
13:04:13	4.82	1'080
13:04:11	4.82	1'500
13:04:11	4.82	1'296
13:04:11	4.82	1'741
13:04:09	4.82	1'215
13:04:09	4.82	125
13:04:07	4.82	857
13:04:07	4.82	755
13:04:07	4.82	2'493
13:04:07	4.82	3'222
13:04:07	4.82	10'673
13:04:07	4.82	4'140
13:04:07	4.82	120
13:04:07	4.82	2'880
13:04:07	4.82	3'000
13:04:07	4.82	4'860
13:04:07	4.82	5'220
13:04:00	4.82	8
13:04:00	4.82	1'440
13:03:45	4.82	128
13:03:45	4.82	900
13:03:44	4.82	36
13:03:23	4.82	7'500
13:02:56	4.82	2'279
13:02:51	4.82	120
13:02:51	4.82	9
13:02:51	4.82	3'060
13:02:45	4.82	1
13:02:43	4.82	2'356
13:02:35	4.82	2'449
13:02:20	4.82	23
13:02:20	4.82	8
13:02:04	4.82	2'959
13:02:04	4.82	96
13:02:04	4.82	540
13:02:04	4.82	282
13:02:04	4.82	621
13:02:04	4.82	1'400
13:01:29	4.82	74
13:01:29	4.82	3'252
13:01:29	4.82	528
13:01:29	4.82	342
13:01:29	4.82	2'332
13:01:09	4.82	1'500
13:01:09	4.82	491
13:00:57	4.82	900
13:00:52	4.82	8
13:00:52	4.82	31
13:00:52	4.82	1'511
13:00:36	4.82	1'800
13:00:21	4.82	19
13:00:21	4.82	337
13:00:21	4.82	23
13:00:10	4.82	316
13:00:10	4.82	140
13:00:05	4.82	780
13:00:05	4.82	1'740
13:00:03	4.82	2'302
13:00:00	4.82	756
13:00:00	4.82	2'385
12:59:46	4.82	204
12:59:46	4.82	378
12:59:41	4.82	23
12:59:41	4.82	81
12:59:41	4.82	200
12:59:41	4.82	1'420
12:59:36	4.82	720
12:59:36	4.82	810
12:59:32	4.82	343
12:59:32	4.82	1'935
12:59:32	4.82	1'908
12:59:32	4.82	296
12:59:12	4.82	685
12:58:55	4.82	96
12:58:55	4.82	540
12:58:55	4.82	144
12:58:55	4.82	1'260
12:58:36	4.82	1'142
12:58:36	4.82	42
12:58:16	4.82	18
12:58:05	4.82	12
12:58:05	4.82	1'503
12:58:05	4.82	1'473
12:58:05	4.82	847
12:58:05	4.82	3'000
12:58:00	4.82	110
12:58:00	4.82	772
12:58:00	4.82	1'800
12:57:44	4.82	360
12:57:44	4.82	267
12:57:44	4.82	804
12:57:44	4.82	815
12:57:42	4.82	540
12:57:34	4.82	316
12:57:12	4.82	3'000
12:57:12	4.82	382
12:57:12	4.82	41
12:57:12	4.82	457
12:56:45	4.82	413
12:56:26	4.82	5
12:56:17	4.82	1'500
12:56:17	4.82	812
12:56:17	4.82	1'500
12:56:17	4.82	874
12:56:17	4.82	912
12:56:17	4.82	7
12:55:43	4.82	1'979
12:55:35	4.82	1'399
12:55:34	4.82	277
12:55:34	4.82	3'881
12:55:33	4.82	317
12:55:33	4.82	728
12:55:33	4.82	505
12:55:10	4.82	413
12:55:09	4.82	1'001
12:55:09	4.82	657
12:55:09	4.82	1'075
12:55:09	4.82	1'058
12:55:09	4.82	718
12:55:09	4.82	999
12:54:53	4.82	317
12:54:44	4.82	1'211
12:54:43	4.82	1'207
12:54:43	4.82	773
12:53:51	4.82	316
12:53:43	4.82	1'663

Bezahlte Preise

Intesa Sanpaolo N