19.06.2025	Preis	Volumen
17:29:57	3.92	5'073
17:29:53	3.92	6
17:29:50	3.92	983
17:29:32	3.92	271
17:29:21	3.92	4'352
17:29:21	3.92	10
17:29:21	3.92	278
17:29:15	3.92	947
17:29:15	3.92	864
17:29:15	3.92	534
17:29:15	3.92	481
17:29:10	3.92	452
17:29:10	3.92	342
17:29:08	3.92	653
17:29:06	3.92	654
17:29:04	3.92	385
17:29:02	3.92	976
17:29:00	3.92	653
17:28:59	3.92	1'188
17:28:59	3.92	5
17:28:59	3.92	262
17:28:58	3.92	320
17:28:58	3.92	771
17:28:58	3.92	741
17:28:58	3.92	1'102
17:28:58	3.92	2'461
17:28:58	3.92	1'067
17:28:58	3.92	383
17:28:58	3.92	456
17:28:58	3.92	2'389
17:28:53	3.92	654
17:28:50	3.92	1
17:28:41	3.92	770
17:28:41	3.92	375
17:28:23	3.92	911
17:28:10	3.92	976
17:28:10	3.92	2'034
17:28:10	3.92	4'111
17:28:10	3.92	4'358
17:28:10	3.92	1'017
17:28:10	3.92	469
17:27:55	3.92	5'173
17:27:45	3.92	677
17:27:36	3.92	884
17:27:35	3.92	1'364
17:27:35	3.92	1'961
17:27:35	3.92	2'082
17:27:32	3.92	970
17:27:25	3.92	419
17:27:25	3.92	2'706
17:27:25	3.92	1'719
17:27:25	3.92	3'251
17:27:25	3.92	889
17:27:25	3.92	2'384
17:27:25	3.92	1'187
17:27:18	3.92	835
17:27:13	3.92	100
17:27:06	3.92	3'922
17:27:06	3.92	1'173
17:27:06	3.92	291
17:27:03	3.92	542
17:27:03	3.92	24
17:27:03	3.92	2'102
17:27:03	3.92	3'716
17:26:48	3.92	12'000
17:26:42	3.92	4'602
17:26:42	3.92	192
17:26:42	3.92	838
17:26:21	3.92	508
17:26:21	3.92	838
17:26:15	3.92	948
17:26:15	3.92	291
17:26:13	3.92	125
17:26:10	3.92	1
17:26:08	3.92	1'977
17:26:08	3.92	528
17:26:08	3.92	2'377
17:26:06	3.92	1'256
17:26:04	3.92	277
17:26:04	3.92	334
17:26:03	3.92	371
17:26:03	3.92	1'946
17:26:03	3.92	1'234
17:26:03	3.92	993
17:26:03	3.92	4'399
17:25:57	3.92	2'208
17:25:54	3.92	1'247
17:25:50	3.92	1'245
17:25:47	3.92	1'244
17:25:47	3.92	1'651
17:25:38	3.92	433
17:25:32	3.92	1'172
17:25:30	3.92	880
17:25:30	3.92	202
17:25:20	3.92	513
17:25:20	3.92	303
17:25:15	3.92	1'165
17:25:02	3.92	1'970
17:25:02	3.92	2'355
17:25:02	3.92	2'063
17:25:00	3.92	366
17:25:00	3.92	4'047
17:24:20	3.92	2'253
17:24:20	3.92	1'395
17:24:20	3.92	574
17:24:20	3.92	2'029
17:24:19	3.92	3'790
17:24:19	3.92	1'874
17:24:17	3.92	4'320
17:24:11	3.92	16'300
17:23:53	3.92	1'882
17:23:18	3.92	1'230
17:23:17	3.92	2'255
17:23:17	3.92	684
17:23:17	3.92	212
17:23:17	3.92	596
17:22:53	3.92	1'720
17:22:53	3.92	456
17:22:53	3.92	250
17:22:45	3.92	8
17:22:45	3.92	1
17:22:42	3.92	990
17:22:33	3.92	702
17:22:25	3.92	1'154
17:22:17	3.92	3'398'754
17:22:07	3.92	732
17:22:01	3.92	1'000
17:21:58	3.92	1'055
17:21:58	3.92	2'485
17:21:58	3.92	8
17:21:58	3.92	147
17:21:48	3.92	1'976
17:21:48	3.92	3'915
17:21:48	3.92	609
17:21:43	3.92	653
17:21:29	3.92	1'243
17:21:25	3.92	404
17:21:20	3.92	1'265
17:21:05	3.92	4'211
17:21:05	3.92	21'600
17:20:52	3.92	59
17:20:52	3.92	369
17:20:47	3.92	1'211
17:20:38	3.92	1'118
17:20:38	3.92	2'348
17:20:37	3.92	721
17:20:37	3.92	33
17:20:37	3.92	1'166
17:20:37	3.92	736
17:20:01	3.92	809
17:20:00	3.92	2'741
17:20:00	3.92	2'477
17:20:00	3.92	1'632
17:19:33	3.92	248
17:19:13	3.93	2'343
17:19:13	3.93	2'356
17:18:53	3.93	317
17:18:53	3.93	1'290
17:18:48	3.93	4'421
17:18:48	3.93	844
17:18:48	3.93	468
17:18:31	3.93	2'011
17:18:31	3.93	1'258
17:18:31	3.93	1'506
17:18:31	3.93	1'498
17:18:05	3.93	1'255
17:17:53	3.93	40
17:17:51	3.93	25'000
17:17:45	3.93	2'116
17:17:45	3.93	2'120
17:17:45	3.93	230
17:17:40	3.93	3'740
17:17:40	3.93	1'166
17:17:40	3.93	2'134
17:17:33	3.93	17'194
17:17:33	3.93	7'806
17:17:20	3.93	1'981
17:17:04	3.93	116
17:16:57	3.93	1'177
17:16:55	3.93	18'300
17:16:40	3.93	4'064
17:16:39	3.93	291
17:16:35	3.93	1'542
17:16:25	3.93	1'156
17:16:25	3.93	2'457
17:16:25	3.93	113
17:16:25	3.93	3'931
17:16:25	3.93	659
17:16:25	3.93	187
17:15:52	3.93	4'388
17:15:52	3.93	5'029
17:15:42	3.93	1'954
17:15:42	3.93	524
17:15:42	3.93	276
17:15:42	3.93	959
17:15:00	3.93	544
17:15:00	3.93	1'015
17:15:00	3.93	4'744
17:15:00	3.93	1'233
17:14:52	3.93	2'000
17:14:52	3.93	1'300
17:14:44	3.93	933
17:14:44	3.93	2'343
17:14:30	3.93	254
17:14:24	3.93	1'995
17:14:23	3.93	507
17:14:23	3.93	4'051
17:14:23	3.93	291
17:14:23	3.93	4
17:14:23	3.92	2'900
17:14:23	3.93	1'589
17:14:23	3.93	792
17:14:23	3.92	8'628
17:14:23	3.92	8'259
17:14:23	3.93	792
17:14:23	3.93	792
17:14:23	3.93	792
17:14:23	3.93	420
17:14:23	3.93	520
17:14:03	3.92	1'506
17:14:02	3.92	453
17:14:01	3.92	971
17:14:00	3.93	732
17:13:57	3.92	136
17:13:57	3.92	18
17:13:56	3.92	14
17:13:56	3.92	291
17:13:56	3.92	846
17:13:54	3.92	416
17:13:54	3.92	33
17:13:53	3.92	1'700
17:13:53	3.92	34
17:13:52	3.92	1'538
17:13:50	3.92	678
17:13:50	3.92	3'035
17:13:50	3.92	2'733
17:13:50	3.92	15
17:13:50	3.92	995
17:13:50	3.92	186
17:13:49	3.92	1'874
17:13:49	3.92	658
17:13:49	3.93	277
17:13:49	3.92	452
17:13:45	3.93	2'303
17:13:45	3.93	1'100
17:13:37	3.93	2'102
17:13:29	3.93	1'480
17:13:29	3.93	1'498
17:13:29	3.93	1'755
17:13:29	3.93	945
17:13:24	3.93	174
17:13:24	3.93	58
17:13:24	3.93	1'110
17:13:24	3.93	677
17:13:24	3.93	1'874
17:13:24	3.93	2'412
17:13:01	3.93	1'229
17:13:01	3.93	1'761
17:12:58	3.93	340
17:12:58	3.93	986
17:12:58	3.93	22'700
17:12:43	3.93	109
17:12:43	3.93	108
17:12:37	3.93	130
17:12:37	3.93	151
17:12:35	3.93	110
17:12:35	3.93	1
17:12:35	3.93	1'840
17:12:26	3.93	102
17:12:26	3.93	837
17:12:24	3.93	46
17:12:24	3.93	76
17:12:17	3.93	2'059
17:12:17	3.93	277
17:12:04	3.93	1'145
17:11:58	3.93	3'767
17:11:05	3.93	1'130
17:10:42	3.93	1'874
17:10:27	3.93	5'256
17:10:27	3.93	959
17:10:27	3.93	68
17:10:21	3.93	1'198
17:10:21	3.93	1
17:10:17	3.93	789
17:10:07	3.93	2'078
17:10:07	3.93	1'506
17:10:07	3.93	1'374
17:10:00	3.93	3'961
17:09:46	3.93	774
17:09:46	3.93	816
17:09:46	3.93	678
17:09:44	3.93	487
17:09:44	3.93	276
17:09:41	3.93	109
17:09:41	3.93	5'624
17:09:41	3.93	78
17:09:36	3.93	748
17:09:31	3.93	107
17:09:31	3.93	147
17:09:31	3.93	107
17:09:31	3.93	255
17:09:31	3.93	45
17:09:26	3.93	147
17:09:18	3.93	5'117
17:09:15	3.93	342
17:09:15	3.93	1'502
17:09:15	3.93	3'990
17:09:15	3.93	73
17:09:15	3.93	1'462
17:09:15	3.93	487
17:09:15	3.93	16
17:09:09	3.93	622
17:09:07	3.92	2'548
17:09:07	3.92	2'646
17:09:07	3.92	1'710
17:09:07	3.93	87
17:09:07	3.93	487
17:09:07	3.93	959
17:09:00	3.92	1'229
17:08:59	3.92	503
17:08:58	3.92	5'376
17:08:58	3.93	464
17:08:58	3.92	5'223
17:08:58	3.93	22
17:08:58	3.93	5
17:08:58	3.92	73
17:08:35	3.92	2'251
17:08:12	3.92	279
17:08:11	3.92	16'900
17:08:05	3.92	1'186
17:08:04	3.92	958
17:07:44	3.92	514
17:07:43	3.92	13
17:07:41	3.92	517
17:07:24	3.92	1'636
17:07:24	3.92	4'172
17:07:24	3.92	1'379
17:07:21	3.92	959
17:07:20	3.92	492
17:07:13	3.92	5'423
17:07:05	3.92	8'508
17:07:05	3.92	2'482
17:07:05	3.92	278
17:07:05	3.92	166
17:06:54	3.92	746
17:06:48	3.92	34
17:06:46	3.92	2'420
17:06:41	3.92	1'549
17:06:10	3.92	5'678
17:06:10	3.92	677
17:06:10	3.92	726
17:06:06	3.92	291
17:06:05	3.92	311
17:06:03	3.92	100
17:06:03	3.92	421
17:05:33	3.92	1'250
17:05:33	3.92	441
17:05:33	3.92	441
17:05:33	3.92	112
17:05:33	3.92	112
17:05:18	3.92	52
17:05:18	3.92	242
17:05:17	3.92	145
17:05:17	3.92	197
17:05:11	3.92	818
17:05:11	3.92	160
17:05:11	3.92	160
17:05:01	3.92	1'000
17:05:00	3.92	3'839
17:04:41	3.92	1'135
17:04:36	3.92	5'381
17:04:36	3.92	278
17:04:36	3.92	291
17:04:35	3.92	5'442
17:04:27	3.92	1'239
17:03:32	3.92	1'670
17:03:27	3.92	1'212
17:03:27	3.92	5'951
17:03:27	3.92	1'463
17:03:27	3.92	485
17:03:27	3.92	3
17:03:27	3.92	814
17:03:27	3.92	291
17:03:22	3.92	4'444
17:02:51	3.92	1'266
17:02:48	3.92	277
17:02:34	3.92	3'959
17:02:34	3.92	5'270
17:02:34	3.92	731
17:02:34	3.92	78
17:02:34	3.92	220
17:02:34	3.92	767
17:02:27	3.92	793
17:02:16	3.92	1'515
17:02:10	3.92	960
17:02:10	3.92	324
17:02:10	3.92	17
17:02:01	3.92	5'281
17:02:01	3.92	291
17:02:01	3.92	777
17:01:59	3.92	151
17:01:59	3.92	928
17:01:58	3.92	819
17:01:58	3.92	21
17:01:57	3.92	2'453
17:01:57	3.92	2'573
17:01:56	3.92	1'407
17:01:37	3.92	16
17:01:35	3.92	4'221
17:01:35	3.92	16
17:01:35	3.92	1'566
17:01:19	3.92	1'403
17:01:18	3.92	1'703
17:01:14	3.92	1'482
17:01:11	3.92	1'507
17:01:10	3.92	291
17:01:08	3.92	1'156
17:01:08	3.92	1'547
17:01:04	3.92	1'081
17:01:04	3.92	5'273
17:01:04	3.92	709
17:00:54	3.92	1'220
17:00:53	3.92	279
17:00:53	3.92	156
17:00:44	3.92	1'130
17:00:44	3.92	5'734
17:00:33	3.92	466
17:00:29	3.92	250
17:00:29	3.92	212
17:00:29	3.92	1'078
17:00:28	3.92	4'239
17:00:28	3.92	724
17:00:28	3.92	98
17:00:15	3.92	851
17:00:15	3.92	104
17:00:11	3.92	2'576
17:00:11	3.92	2'392
17:00:10	3.92	3'483
17:00:08	3.92	333
17:00:08	3.92	278
17:00:08	3.92	1'329
17:00:05	3.92	2'552
17:00:01	3.92	955
17:00:00	3.92	2'134
17:00:00	3.92	5'341
17:00:00	3.92	1'167
17:00:00	3.92	462
17:00:00	3.92	571
16:59:58	3.92	1'186
16:59:33	3.92	4'004
16:59:33	3.92	4'360
16:59:19	3.92	1'594
16:58:51	3.92	1'270
16:58:32	3.92	1'083
16:58:31	3.92	4'074
16:58:31	3.92	925
16:58:31	3.92	125
16:58:12	3.92	5'560
16:58:10	3.92	949
16:57:42	3.92	61
16:57:42	3.92	61
16:57:42	3.92	62
16:57:42	3.92	576
16:57:42	3.92	1'300
16:57:42	3.92	1'200
16:57:31	3.92	227
16:57:31	3.92	1'078
16:57:30	3.92	1'437
16:57:28	3.92	203
16:57:28	3.92	224
16:57:28	3.92	227
16:57:14	3.92	700
16:57:14	3.92	748
16:56:53	3.92	5'147
16:56:52	3.92	824
16:56:47	3.92	1'362
16:56:46	3.92	416
16:56:46	3.92	6
16:56:31	3.92	603
16:56:31	3.92	116
16:56:30	3.92	1'653
16:56:30	3.92	1'488
16:56:30	3.92	194
16:56:30	3.92	1'590
16:56:26	3.92	1'408
16:56:22	3.92	1'526
16:56:15	3.92	393
16:56:15	3.92	1'241
16:56:15	3.92	35
16:56:15	3.92	199
16:56:15	3.92	5
16:56:09	3.92	278
16:56:04	3.92	5'392
16:56:00	3.92	1'201
16:55:54	3.92	5'044
16:55:54	3.92	5'044
16:55:54	3.92	5'044
16:55:54	3.92	980'410
16:55:36	3.92	333
16:55:36	3.92	1'088
16:55:35	3.92	288
16:55:35	3.92	710
16:55:29	3.92	3'735
16:55:27	3.92	406
16:55:15	3.92	1'173
16:54:53	3.92	1'141
16:54:48	3.92	961
16:54:48	3.92	34
16:54:47	3.92	2'470
16:54:47	3.92	1'429
16:54:36	3.92	678
16:54:36	3.92	859
16:54:36	3.92	512
16:54:34	3.92	4'564
16:54:31	3.92	2'499
16:54:10	3.92	1'139
16:54:10	3.92	2'136
16:54:10	3.92	32
16:53:55	3.92	1'977
16:53:50	3.92	951
16:53:50	3.92	19
16:53:48	3.92	25'000
16:53:46	3.92	561
16:53:31	3.92	1'192
16:53:29	3.92	277
16:53:27	3.92	1'089
16:53:26	3.92	3'891
16:53:01	3.92	1'500
16:53:00	3.92	3'121
16:52:49	3.92	654
16:52:43	3.92	2'740
16:52:40	3.92	277
16:52:40	3.92	1'641
16:52:35	3.92	571
16:52:27	3.92	589
16:52:26	3.92	1'989
16:52:26	3.92	3'828
16:52:14	3.92	166
16:52:11	3.92	1'271
16:52:11	3.92	1'451
16:52:09	3.92	1'584
16:52:09	3.92	1'378
16:51:58	3.92	1'569
16:51:54	3.92	567
16:51:53	3.92	11'100
16:51:52	3.92	474
16:51:03	3.92	1'358
16:51:03	3.92	13
16:50:50	3.92	1'191
16:50:29	3.92	75
16:50:04	3.92	497
16:50:01	3.92	2'398
16:50:01	3.92	2'468
16:50:00	3.92	4'472
16:49:45	3.92	1'237
16:49:45	3.92	1'654
16:49:29	3.92	329
16:49:29	3.92	941
16:49:11	3.92	1'559
16:49:11	3.92	6'079
16:48:45	3.92	1'075
16:48:44	3.92	1'596
16:48:44	3.92	278
16:48:15	3.92	1'600
16:48:01	3.92	865
16:47:59	3.92	1'040
16:47:41	3.92	727
16:47:32	3.92	349
16:47:30	3.92	95
16:47:28	3.92	710
16:47:26	3.92	404
16:47:26	3.92	1'509
16:47:23	3.92	6'671
16:47:15	3.92	494
16:47:08	3.92	52
16:47:02	3.92	133
16:47:02	3.92	1'686
16:47:02	3.92	567
16:46:49	3.92	497
16:46:49	3.92	677
16:46:49	3.92	1'216
16:46:42	3.92	1'772
16:46:41	3.92	1'773
16:46:41	3.92	1'773
16:46:40	3.92	457
16:46:40	3.92	4'487
16:46:40	3.92	67
16:46:40	3.92	15
16:46:40	3.92	101
16:46:40	3.92	197
16:46:21	3.92	125
16:46:20	3.92	48
16:46:20	3.92	390
16:46:20	3.92	4'380
16:45:59	3.92	45
16:45:59	3.92	160
16:45:54	3.92	53
16:45:45	3.92	10'000
16:45:35	3.92	486
16:45:35	3.92	15
16:45:26	3.92	1'213
16:45:21	3.92	1'086
16:45:20	3.92	987
16:45:20	3.92	2
16:45:20	3.92	1'276
16:44:48	3.92	1'316
16:44:45	3.92	1'171
16:44:18	3.92	1'496
16:44:16	3.92	729
16:44:12	3.92	1'624
16:44:12	3.92	3'963
16:44:12	3.92	2'559
16:44:12	3.92	2'451
16:44:12	3.92	277
16:43:52	3.92	1'139
16:43:52	3.92	1'635
16:43:52	3.92	1'549
16:43:51	3.92	1'450
16:43:51	3.92	1'352
16:43:51	3.92	1'400
16:43:51	3.92	1'473
16:43:18	3.92	449
16:43:13	3.92	1'110
16:43:12	3.92	5'782
16:43:07	3.92	531
16:43:06	3.92	1'578
16:43:06	3.92	2'053
16:43:06	3.92	3'800
16:43:06	3.92	6'971
16:43:05	3.92	695
16:43:05	3.92	565
16:43:03	3.92	677
16:42:49	3.92	4
16:42:49	3.92	605
16:42:49	3.92	609
16:42:47	3.92	1'251
16:42:40	3.92	161
16:42:40	3.92	1'152
16:42:39	3.92	1'597
16:42:39	3.92	1'900
16:42:39	3.92	1'051
16:42:35	3.92	248
16:42:34	3.92	77
16:42:34	3.92	34
16:42:31	3.92	359
16:42:16	3.92	609
16:42:16	3.92	432
16:42:15	3.92	418
16:41:44	3.92	308
16:41:44	3.92	708
16:41:34	3.92	643
16:40:25	3.92	705
16:40:23	3.92	1'012
16:40:22	3.92	538
16:40:15	3.92	1'068
16:40:14	3.92	444
16:40:01	3.92	1'170
16:40:01	3.92	2'737
16:39:56	3.92	482
16:39:53	3.92	584
16:39:53	3.92	759
16:39:42	3.92	718
16:39:40	3.92	4'311
16:39:40	3.92	10'200
16:39:40	3.92	32
16:39:40	3.92	309
16:39:31	3.92	426
16:39:21	3.92	435
16:39:08	3.92	23'300
16:39:05	3.92	283
16:39:05	3.92	452
16:38:35	3.92	1'175
16:38:35	3.92	1'796
16:38:29	3.92	2'584
16:38:22	3.92	328
16:38:20	3.92	711
16:38:20	3.92	698
16:38:20	3.92	777
16:37:37	3.92	2'532
16:37:31	3.92	1'138
16:37:31	3.92	756
16:37:06	3.92	449
16:37:06	3.92	290
16:37:01	3.92	1'227
16:37:01	3.92	184
16:37:01	3.92	902
16:37:00	3.92	777
16:36:54	3.93	513
16:36:13	3.93	1'137
16:36:12	3.93	1'150
16:36:12	3.93	4'126
16:36:12	3.93	678
16:35:31	3.93	419
16:35:30	3.93	10
16:35:26	3.93	1'586
16:35:25	3.93	1'567
16:35:20	3.93	1'160
16:35:20	3.93	641
16:35:12	3.92	720
16:35:11	3.92	454
16:35:11	3.92	1'196
16:35:08	3.92	772
16:35:07	3.92	218
16:35:06	3.92	561
16:35:05	3.92	276
16:35:05	3.92	738
16:35:05	3.92	757
16:34:53	3.93	575
16:34:52	3.93	1'259
16:33:51	3.92	405
16:33:45	3.92	707
16:33:45	3.93	148
16:33:45	3.93	602
16:33:45	3.93	3'798
16:33:45	3.93	4'614
16:33:30	3.93	7'000
16:33:11	3.93	1'611
16:33:11	3.93	1'583
16:33:11	3.93	276
16:32:56	3.93	73
16:32:56	3.93	493
16:32:55	3.93	1'200
16:32:55	3.93	1'110
16:32:48	3.93	1'075
16:32:48	3.93	28'400
16:32:47	3.93	1'105
16:32:23	3.93	1'431
16:32:23	3.93	1'009
16:32:22	3.93	707
16:32:22	3.93	741
16:32:13	3.93	383
16:32:13	3.93	511
16:32:12	3.93	1'158
16:32:12	3.93	1'115
16:32:12	3.93	88
16:31:53	3.93	1'176
16:31:42	3.93	10
16:31:36	3.93	485
16:31:36	3.93	1'086
16:31:34	3.93	324
16:31:18	3.93	5
16:31:04	3.93	276
16:30:57	3.93	2'893

Bezahlte Preise

BP Rg