02.12.2025	Preis	Volumen
16:29:57	31.15	24
16:29:57	31.15	84
16:29:57	31.15	258
16:29:41	31.15	3
16:29:41	31.15	222
16:29:41	31.15	182
16:29:01	31.14	46
16:28:48	31.15	277
16:28:37	31.15	146
16:28:21	31.15	358
16:28:10	31.15	50
16:28:10	31.15	266
16:28:06	31.15	98
16:28:03	31.14	139
16:27:50	31.15	500
16:27:17	31.16	36
16:27:17	31.16	230
16:27:10	31.15	471
16:27:00	31.14	25
16:26:51	31.14	40
16:26:51	31.14	168
16:26:11	31.16	102
16:25:29	31.17	192
16:25:24	31.17	109
16:25:24	31.18	141
16:25:20	31.18	211
16:25:09	31.18	358
16:25:04	31.18	2
16:25:04	31.18	416
16:24:50	31.16	600
16:24:43	31.17	1'594
16:24:43	31.16	507
16:24:20	31.16	295
16:24:20	31.17	436
16:24:04	31.18	121
16:23:46	31.18	711
16:23:45	31.18	170
16:23:45	31.18	300
16:23:45	31.17	401
16:23:45	31.17	75
16:23:39	31.17	9
16:23:36	31.17	22
16:23:36	31.17	107
16:23:36	31.18	406
16:23:13	31.18	3
16:23:13	31.18	3'436
16:23:13	31.18	64
16:22:50	31.17	1
16:22:50	31.17	15
16:22:49	31.16	354
16:22:43	31.16	214
16:22:33	31.18	519
16:22:33	31.17	907
16:22:33	31.16	336
16:22:29	31.16	138
16:22:14	31.17	192
16:22:14	31.17	3
16:22:05	31.17	5
16:22:05	31.17	40
16:22:05	31.17	210
16:22:05	31.17	20
16:22:05	31.16	28
16:22:00	31.16	67
16:22:00	31.16	415
16:22:00	31.16	221
16:22:00	31.16	293
16:21:53	31.17	415
16:21:53	31.17	508
16:21:53	31.18	1'100
16:21:53	31.18	86
16:21:37	31.18	23
16:21:32	31.18	127
16:21:32	31.18	127
16:21:15	31.18	40
16:21:15	31.18	365
16:21:06	31.19	77
16:21:06	31.19	595
16:21:06	31.19	115
16:21:06	31.19	1'677
16:21:06	31.20	1'386
16:21:06	31.19	1'725
16:21:06	31.19	9'500
16:21:02	31.18	296
16:21:00	31.18	824
16:20:04	31.18	21
16:20:01	31.18	390
16:20:01	31.18	317
16:20:01	31.19	409
16:19:36	31.19	75
16:19:36	31.19	193
16:19:36	31.20	286
16:19:29	31.20	13
16:19:29	31.19	9
16:19:29	31.19	164
16:19:29	31.19	25
16:19:29	31.19	400
16:18:53	31.18	84
16:18:53	31.18	265
16:18:43	31.18	592
16:18:40	31.19	3
16:18:25	31.18	63
16:18:25	31.18	309
16:17:49	31.18	23
16:17:34	31.18	59
16:17:34	31.18	319
16:17:15	31.19	195
16:17:15	31.18	786
16:17:10	31.18	205
16:17:10	31.18	171
16:17:00	31.18	16
16:16:55	31.18	283
16:16:55	31.18	735
16:16:48	31.18	459
16:16:36	31.18	3
16:16:31	31.18	273
16:16:31	31.17	491
16:16:31	31.17	311
16:16:31	31.18	345
16:16:20	31.18	210
16:16:20	31.18	46
16:16:18	31.17	69
16:16:18	31.17	216
16:16:18	31.17	1'189
16:16:18	31.18	526
16:16:18	31.18	328
16:16:18	31.18	343
16:16:18	31.18	769
16:16:16	31.18	14
16:16:02	31.18	357
16:16:02	31.18	416
16:15:55	31.18	380
16:15:55	31.18	6
16:15:47	31.18	157
16:15:21	31.16	188
16:15:02	31.16	280
16:15:02	31.16	446
16:14:42	31.15	596
16:14:40	31.16	492
16:14:10	31.17	110
16:13:10	31.18	379
16:13:03	31.18	36
16:13:03	31.18	292
16:13:03	31.18	763
16:13:01	31.19	11
16:12:50	31.18	5
16:12:39	31.18	279
16:12:38	31.18	191
16:12:27	31.18	1'025
16:12:12	31.16	343
16:12:07	31.16	5
16:12:04	31.16	79
16:12:04	31.16	277
16:11:09	31.14	158
16:11:06	31.15	45
16:11:06	31.16	392
16:11:04	31.16	430
16:10:57	31.16	175
16:10:54	31.16	13
16:10:54	31.16	54
16:10:54	31.16	258
16:10:54	31.15	1
16:10:54	31.15	326
16:10:46	31.15	130
16:10:40	31.14	157
16:10:36	31.15	20
16:10:32	31.12	343
16:10:31	31.13	266
16:10:30	31.14	62
16:10:30	31.14	321
16:10:28	31.15	168
16:10:25	31.16	618
16:10:25	31.16	362
16:10:15	31.17	157
16:10:05	31.17	279
16:10:05	31.17	98
16:10:05	31.17	41
16:10:03	31.18	220
16:09:50	31.18	200
16:09:49	31.18	107
16:09:49	31.18	260
16:09:36	31.17	937
16:09:32	31.18	314
16:09:14	31.18	59
16:09:03	31.20	169
16:09:01	31.20	628
16:09:01	31.20	63
16:09:01	31.20	41
16:08:53	31.20	387
16:08:46	31.20	332
16:08:46	31.19	378
16:08:11	31.18	18
16:08:09	31.18	89
16:08:09	31.18	273
16:08:08	31.18	227
16:08:01	31.19	11
16:07:58	31.20	404
16:07:43	31.18	468
16:07:43	31.19	532
16:07:13	31.19	263
16:07:06	31.20	26
16:07:06	31.20	225
16:07:06	31.20	1'063
16:06:56	31.21	1'080
16:06:56	31.21	167
16:06:30	31.21	369
16:06:30	31.22	91
16:06:30	31.22	68
16:06:30	31.22	535
16:06:27	31.23	175
16:06:26	31.23	557
16:06:26	31.23	157
16:06:26	31.23	671
16:06:26	31.23	699
16:06:26	31.23	141
16:06:26	31.23	332
16:06:26	31.22	1'769
16:06:26	31.22	509
16:06:26	31.23	269
16:06:26	31.23	456
16:06:26	31.23	432
16:06:26	31.21	164
16:06:26	31.22	228
16:06:26	31.21	369
16:06:18	31.21	57
16:06:18	31.21	374
16:06:05	31.20	296
16:06:04	31.21	301
16:06:04	31.21	68
16:06:04	31.21	86
16:06:04	31.20	8
16:06:04	31.20	288
16:06:04	31.20	95
16:06:04	31.20	227
16:06:04	31.20	240
16:06:04	31.21	424
16:06:04	31.21	1'398
16:06:04	31.21	228
16:06:04	31.22	2'489
16:05:58	31.23	150
16:05:58	31.23	98
16:05:58	31.23	370
16:05:58	31.23	88
16:05:58	31.23	314
16:05:23	31.23	299
16:05:12	31.23	2
16:05:07	31.23	558
16:05:07	31.23	990
16:05:07	31.23	368
16:05:03	31.23	486
16:04:30	31.21	250
16:04:26	31.22	896
16:04:25	31.21	168
16:04:23	31.21	332
16:03:48	31.21	39
16:03:48	31.21	209
16:03:48	31.21	1'863
16:03:20	31.20	14
16:03:10	31.20	276
16:03:06	31.20	285
16:02:50	31.20	61
16:02:50	31.20	312
16:02:05	31.20	43
16:02:05	31.20	145
16:02:04	31.20	710
16:02:01	31.21	5
16:02:01	31.20	53
16:02:01	31.20	263
16:01:39	31.21	53
16:01:39	31.20	15
16:01:29	31.20	480
16:01:29	31.20	168
16:01:29	31.20	535
16:01:18	31.20	19
16:01:03	31.19	747
16:01:01	31.18	15
16:01:00	31.18	62
16:01:00	31.18	247
16:00:55	31.18	396
16:00:46	31.18	139
16:00:32	31.16	50
16:00:21	31.16	639
16:00:15	31.17	362
16:00:15	31.18	215
16:00:15	31.18	653
16:00:14	31.18	146
16:00:09	31.18	873
15:59:57	31.18	100
15:59:56	31.17	366
15:59:56	31.16	270
15:59:56	31.16	44
15:59:50	31.16	433
15:59:50	31.16	51
15:59:50	31.16	37
15:59:47	31.16	703
15:59:28	31.16	51
15:59:28	31.16	164
15:59:28	31.16	303
15:59:28	31.16	75
15:59:17	31.16	322
15:59:17	31.16	325
15:58:49	31.16	24
15:58:49	31.16	197
15:58:49	31.16	178
15:58:49	31.17	150
15:58:28	31.17	40
15:58:17	31.16	44
15:58:17	31.16	131
15:58:17	31.16	37
15:58:17	31.16	210
15:57:39	31.17	51
15:57:39	31.16	16
15:56:49	31.17	310
15:56:49	31.16	342
15:56:49	31.16	10
15:56:45	31.16	800
15:56:44	31.16	150
15:56:44	31.16	52
15:56:43	31.15	64
15:56:43	31.15	295
15:56:43	31.16	171
15:56:43	31.16	64
15:56:43	31.17	250
15:56:43	31.16	136
15:56:42	31.16	164
15:56:42	31.16	158
15:56:42	31.16	102
15:56:38	31.15	178
15:56:31	31.15	13
15:56:31	31.14	334
15:56:25	31.14	3
15:56:04	31.14	44
15:56:04	31.14	141
15:55:50	31.14	217
15:55:50	31.14	827
15:55:45	31.14	12
15:55:44	31.14	12
15:55:44	31.13	366
15:55:43	31.12	264
15:55:40	31.12	360
15:55:33	31.13	2
15:55:30	31.12	214
15:55:25	31.12	415
15:55:25	31.12	1'069
15:55:14	31.13	395
15:55:14	31.12	3
15:55:14	31.12	709
15:55:09	31.12	180
15:55:03	31.12	166
15:55:01	31.11	29
15:54:35	31.11	3
15:54:35	31.11	70
15:54:06	31.11	336
15:54:06	31.11	40
15:53:26	31.14	265
15:53:16	31.13	1'400
15:53:03	31.14	344
15:53:02	31.14	152
15:53:01	31.15	441
15:53:00	31.16	56
15:53:00	31.16	157
15:52:51	31.16	133
15:52:37	31.16	335
15:52:30	31.16	13
15:52:19	31.16	270
15:51:24	31.17	96
15:51:16	31.18	181
15:51:09	31.18	654
15:51:09	31.17	684
15:51:01	31.18	22
15:51:00	31.18	155
15:50:46	31.18	4
15:50:43	31.18	14
15:50:38	31.18	154
15:50:38	31.18	373
15:50:25	31.17	21
15:49:58	31.16	151
15:49:58	31.16	349
15:48:53	31.18	4
15:48:18	31.18	146
15:48:18	31.18	754
15:48:18	31.18	634
15:48:10	31.19	49
15:48:08	31.18	679
15:48:03	31.18	422
15:47:44	31.18	489
15:47:40	31.18	6
15:47:39	31.17	278
15:47:15	31.17	641
15:47:04	31.16	461
15:47:04	31.14	364
15:46:56	31.14	276
15:46:53	31.14	374
15:46:52	31.13	185
15:46:14	31.12	332
15:46:00	31.14	119
15:46:00	31.14	241
15:45:50	31.14	168
15:45:35	31.13	356
15:45:30	31.12	84
15:45:30	31.12	272
15:45:15	31.12	443
15:44:38	31.11	100
15:44:33	31.11	2
15:44:07	31.08	71
15:43:35	31.09	167
15:43:35	31.09	149
15:43:35	31.09	42
15:43:35	31.08	3
15:43:35	31.08	14
15:42:45	31.09	50
15:42:36	31.09	87
15:42:32	31.08	49
15:42:27	31.09	114
15:42:27	31.09	114
15:42:25	31.07	31
15:42:25	31.08	349
15:42:19	31.09	194
15:42:18	31.09	2
15:42:09	31.09	100
15:42:03	31.09	362
15:42:03	31.09	843
15:42:02	31.08	356
15:42:00	31.09	713
15:42:00	31.09	706
15:42:00	31.09	10
15:41:50	31.09	127
15:41:25	31.09	800
15:41:23	31.10	385
15:41:16	31.09	40
15:40:52	31.09	443
15:40:52	31.09	443
15:40:49	31.09	53
15:40:38	31.09	200
15:40:38	31.10	200
15:40:38	31.09	325
15:40:38	31.10	367
15:40:38	31.11	285
15:40:37	31.11	635
15:40:30	31.10	258
15:40:30	31.10	160
15:40:09	31.10	109
15:40:09	31.10	177
15:40:00	31.11	43
15:40:00	31.11	6'792
15:40:00	31.11	1'600
15:40:00	31.10	363
15:39:45	31.11	188
15:39:45	31.11	222
15:39:04	31.14	684
15:39:03	31.14	299
15:39:03	31.14	6
15:39:03	31.14	317
15:39:03	31.14	274
15:38:46	31.14	133
15:38:46	31.14	67
15:38:46	31.14	374
15:38:46	31.14	200
15:38:46	31.14	56
15:38:41	31.13	70
15:38:39	31.13	163
15:38:39	31.12	328
15:38:39	31.12	1'000
15:38:39	31.14	17
15:38:39	31.14	210
15:38:39	31.13	354
15:38:39	31.13	749
15:38:39	31.13	188
15:38:39	31.12	218
15:38:39	31.12	79
15:38:39	31.12	301
15:38:39	31.12	593
15:38:24	31.11	201
15:38:21	31.12	398
15:38:21	31.12	149
15:38:21	31.12	45
15:38:14	31.12	50
15:38:14	31.11	2'000
15:38:03	31.12	343
15:37:51	31.14	11
15:37:50	31.13	2
15:37:48	31.13	12
15:37:48	31.13	630
15:37:40	31.12	800
15:37:35	31.12	220
15:36:52	31.13	290
15:36:50	31.12	165
15:36:50	31.12	65
15:36:37	31.11	70
15:36:37	31.11	337
15:36:23	31.10	15
15:35:50	31.09	11
15:35:36	31.09	150
15:35:35	31.08	68
15:35:30	31.08	354
15:34:45	31.08	122
15:34:45	31.08	203
15:34:45	31.08	1'170
15:34:45	31.09	204
15:34:36	31.09	21
15:34:11	31.11	347
15:34:06	31.11	256
15:34:04	31.11	1'866
15:33:57	31.13	4
15:33:57	31.14	67
15:33:57	31.14	341
15:33:57	31.14	526
15:33:57	31.14	306
15:33:54	31.14	14
15:33:51	31.14	2'176
15:33:44	31.16	50
15:33:39	31.15	257
15:33:34	31.14	90
15:33:32	31.14	428
15:33:22	31.14	337
15:33:21	31.14	232
15:33:21	31.13	2'547
15:33:21	31.13	164
15:33:21	31.13	998
15:33:05	31.12	290
15:33:04	31.11	302
15:32:57	31.11	978
15:32:50	31.09	30
15:32:47	31.11	378
15:32:47	31.11	77
15:32:41	31.11	387
15:32:14	31.10	657
15:32:13	31.09	1'151
15:32:11	31.09	374
15:32:11	31.09	683
15:32:11	31.09	238
15:32:11	31.09	155
15:31:57	31.09	243
15:31:38	31.07	9
15:31:38	31.07	708
15:31:14	31.05	992
15:31:14	31.06	342
15:31:12	31.07	728
15:31:12	31.06	155
15:31:12	31.06	29
15:31:12	31.06	146
15:31:12	31.05	7'435
15:31:09	31.05	161
15:31:03	31.06	140
15:31:03	31.06	11
15:30:43	31.06	414
15:30:36	31.05	12
15:30:35	31.05	50
15:30:35	31.05	10
15:30:35	31.05	138
15:30:35	31.05	22
15:30:31	31.04	443
15:30:21	31.05	119
15:30:21	31.05	100
15:30:21	31.05	115
15:30:21	31.05	15
15:30:21	31.04	333
15:30:17	31.04	160
15:30:09	31.05	16
15:30:03	31.04	152
15:30:03	31.04	337
15:30:03	31.05	419
15:30:01	31.05	206

Bezahlte Preise

Deutsche Bank N