| Zeit | Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 15:48:33 | 49,925 € | 20 | 999 € | 4.864 | 238 T € | ||
| 15:47:34 | 49,89 € | 4 | 200 € | 4.844 | 237 T € | ||
| 15:45:38 | 49,345 € | 20 | 987 € | 4.840 | 237 T € | ||
| 15:43:44 | 48,725 € | 0 | 0 € | 4.820 | 236 T € | ||
| 15:42:02 | 48,555 € | 15 | 728 € | 4.820 | 236 T € | ||
| 15:38:42 | 48,895 € | 5 | 244 € | 4.805 | 235 T € | ||
| 15:35:50 | 48,75 € | 10 | 488 € | 4.800 | 235 T € | ||
| 15:35:49 | 48,795 € | 6 | 293 € | 4.790 | 234 T € | ||
| 15:35:27 | 48,835 € | 10 | 488 € | 4.784 | 234 T € | ||
| 15:35:19 | 48,985 € | 1 | 49 € | 4.774 | 233 T € | ||
| 15:33:04 | 49,045 € | 10 | 490 € | 4.773 | 233 T € | ||
| 15:31:34 | 49,795 € | 11 | 548 € | 4.763 | 233 T € | ||
| 15:31:14 | 49,64 € | 80 | 3.971 € | 4.752 | 232 T € | ||
| 15:30:13 | 49,595 € | 50 | 2.480 € | 4.672 | 228 T € | ||
| 15:13:30 | 49,54 € | 0 | 0 € | 4.622 | 226 T € | ||
| 15:09:25 | 49,54 € | 3 | 149 € | 4.622 | 226 T € | ||
| 15:04:01 | 49,515 € | 2 | 99 € | 4.619 | 226 T € | ||
| 14:54:58 | 49,525 € | 20 | 991 € | 4.617 | 226 T € | ||
| 14:53:12 | 49,565 € | 20 | 991 € | 4.597 | 225 T € | ||
| 14:44:19 | 49,33 € | 8 | 395 € | 4.577 | 224 T € | ||
| 14:43:19 | 49,00 € | 0 | 0 € | 4.569 | 223 T € | ||
| 14:41:11 | 49,265 € | 15 | 739 € | 4.569 | 223 T € | ||
| 14:22:24 | 49,265 € | 60 | 2.956 € | 4.554 | 223 T € | ||
| 13:59:12 | 49,27 € | 11 | 542 € | 4.494 | 220 T € | ||
| 13:58:56 | 49,275 € | 5 | 246 € | 4.483 | 219 T € | ||
| 13:43:39 | 49,00 € | 0 | 0 € | 4.478 | 219 T € | ||
| 13:31:48 | 49,225 € | 100 | 4.923 € | 4.478 | 219 T € | ||
| 13:13:12 | 49,00 € | 0 | 0 € | 4.378 | 214 T € | ||
| 13:08:33 | 49,27 € | 2 | 99 € | 4.378 | 214 T € | ||
| 12:51:27 | 49,03 € | 27 | 1.324 € | 4.376 | 214 T € | ||
| 12:50:44 | 49,03 € | 10 | 490 € | 4.349 | 212 T € | ||
| 12:50:26 | 49,03 € | 3 | 147 € | 4.339 | 212 T € | ||
| 12:44:51 | 48,99 € | 2 | 98 € | 4.336 | 212 T € | ||
| 12:43:10 | 49,00 € | 0 | 0 € | 4.334 | 212 T € | ||
| 12:40:07 | 49,09 € | 1 | 49 € | 4.334 | 212 T € | ||
| 12:31:46 | 49,09 € | 11 | 540 € | 4.333 | 212 T € | ||
| 12:17:09 | 48,765 € | 9 | 439 € | 4.322 | 211 T € | ||
| 12:13:14 | 49,00 € | 0 | 0 € | 4.313 | 211 T € | ||
| 12:12:40 | 49,09 € | 9 | 442 € | 4.313 | 211 T € | ||
| 12:05:04 | 49,10 € | 5 | 246 € | 4.304 | 210 T € | ||
| 11:56:19 | 49,135 € | 41 | 2.015 € | 4.299 | 210 T € | ||
| 11:53:17 | 49,13 € | 5 | 246 € | 4.258 | 208 T € | ||
| 11:48:48 | 49,09 € | 24 | 1.178 € | 4.253 | 208 T € | ||
| 11:43:43 | 49,09 € | 0 | 0 € | 4.229 | 207 T € | ||
| 11:41:07 | 49,09 € | 20 | 982 € | 4.229 | 207 T € | ||
| 11:40:32 | 49,09 € | 43 | 2.111 € | 4.209 | 206 T € | ||
| 11:38:16 | 49,08 € | 10 | 491 € | 4.166 | 204 T € | ||
| 11:27:23 | 49,045 € | 1 | 49 € | 4.156 | 203 T € | ||
| 11:26:24 | 49,045 € | 1 | 49 € | 4.155 | 203 T € | ||
| 11:20:32 | 49,015 € | 12 | 588 € | 4.154 | 203 T € | ||
| 11:17:16 | 49,02 € | 39 | 1.912 € | 4.142 | 202 T € | ||
| 11:15:55 | 49,02 € | 15 | 735 € | 4.103 | 200 T € | ||
| 11:13:44 | 48,75 € | 0 | 0 € | 4.088 | 200 T € | ||
| 11:08:25 | 49,045 € | 1 | 49 € | 4.088 | 200 T € | ||
| 10:57:03 | 48,975 € | 11 | 539 € | 4.087 | 200 T € | ||
| 10:53:50 | 48,975 € | 20 | 980 € | 4.076 | 199 T € | ||
| 10:52:08 | 48,975 € | 20 | 980 € | 4.056 | 198 T € | ||
| 10:44:20 | 48,75 € | 0 | 0 € | 4.036 | 197 T € | ||
| 10:43:10 | 48,945 € | 20 | 979 € | 4.036 | 197 T € | ||
| 10:36:18 | 48,965 € | 640 | 31.338 € | 4.016 | 196 T € | ||
| 10:31:32 | 48,935 € | 26 | 1.272 € | 3.376 | 165 T € | ||
| 10:22:24 | 48,895 € | 10 | 489 € | 3.350 | 164 T € | ||
| 10:13:10 | 48,56 € | 0 | 0 € | 3.340 | 163 T € | ||
| 10:02:41 | 48,265 € | 13 | 627 € | 3.340 | 163 T € | ||
| 10:02:28 | 48,67 € | 16 | 779 € | 3.327 | 162 T € | ||
| 09:56:34 | 48,73 € | 500 | 24.365 € | 3.311 | 162 T € | ||
| 09:50:42 | 48,945 € | 11 | 538 € | 2.811 | 137 T € | ||
| 09:50:34 | 48,965 € | 40 | 1.959 € | 2.800 | 137 T € | ||
| 09:47:02 | 48,94 € | 15 | 734 € | 2.760 | 135 T € | ||
| 09:43:09 | 48,955 € | 0 | 0 € | 2.745 | 134 T € | ||
| 09:42:16 | 48,955 € | 12 | 587 € | 2.745 | 134 T € | ||
| 09:41:47 | 48,955 € | 25 | 1.224 € | 2.733 | 133 T € | ||
| 09:39:18 | 48,96 € | 30 | 1.469 € | 2.708 | 132 T € | ||
| 09:34:26 | 48,97 € | 11 | 539 € | 2.678 | 131 T € | ||
| 09:31:15 | 48,97 € | 5 | 245 € | 2.667 | 130 T € | ||
| 09:28:26 | 48,965 € | 11 | 539 € | 2.662 | 130 T € | ||
| 09:24:55 | 48,955 € | 11 | 539 € | 2.651 | 129 T € | ||
| 09:22:26 | 48,70 € | 20 | 974 € | 2.640 | 129 T € | ||
| 09:19:34 | 48,955 € | 100 | 4.896 € | 2.620 | 128 T € | ||
| 09:19:29 | 48,965 € | 5 | 245 € | 2.520 | 123 T € | ||
| 09:18:17 | 48,69 € | 6 | 292 € | 2.515 | 123 T € | ||
| 09:11:39 | 48,935 € | 2 | 98 € | 2.509 | 123 T € | ||
| 09:10:28 | 48,935 € | 8 | 391 € | 2.507 | 122 T € | ||
| 09:09:19 | 48,905 € | 8 | 391 € | 2.499 | 122 T € | ||
| 09:09:19 | 48,88 € | 18 | 880 € | 2.491 | 122 T € | ||
| 09:09:15 | 48,90 € | 10 | 489 € | 2.473 | 121 T € | ||
| 09:04:46 | 48,945 € | 1 | 49 € | 2.463 | 120 T € | ||
| 09:01:46 | 48,955 € | 10 | 490 € | 2.462 | 120 T € | ||
| 09:00:47 | 48,695 € | 100 | 4.870 € | 2.452 | 120 T € | ||
| 08:55:53 | 49,00 € | 20 | 980 € | 2.352 | 115 T € | ||
| 08:54:24 | 49,05 € | 50 | 2.453 € | 2.332 | 114 T € | ||
| 08:53:09 | 48,85 € | 12 | 586 € | 2.282 | 111 T € | ||
| 08:52:44 | 49,05 € | 42 | 2.060 € | 2.270 | 111 T € | ||
| 08:47:15 | 49,04 € | 20 | 981 € | 2.228 | 109 T € | ||
| 08:44:22 | 48,85 € | 0 | 0 € | 2.208 | 108 T € | ||
| 08:42:46 | 48,99 € | 25 | 1.225 € | 2.208 | 108 T € | ||
| 08:32:53 | 48,99 € | 22 | 1.078 € | 2.183 | 107 T € | ||
| 08:22:01 | 48,76 € | 20 | 975 € | 2.161 | 105 T € | ||
| 08:17:43 | 48,87 € | 20 | 977 € | 2.141 | 105 T € | ||
| 08:15:45 | 48,80 € | 500 | 24.400 € | 2.121 | 104 T € |
