| Zeit | Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 21:55:06 | 32,92 € | 0 | 0 € | 9.383 | 308 T € | ||
| 21:46:04 | 32,92 € | 0 | 0 € | 9.383 | 308 T € | ||
| 21:31:04 | 33,08 € | 0 | 0 € | 9.383 | 308 T € | ||
| 21:16:07 | 33,08 € | 0 | 0 € | 9.383 | 308 T € | ||
| 21:01:08 | 33,08 € | 0 | 0 € | 9.383 | 308 T € | ||
| 20:46:06 | 33,10 € | 0 | 0 € | 9.383 | 308 T € | ||
| 20:41:42 | 33,22 € | 20 | 664 € | 9.383 | 308 T € | ||
| 20:31:04 | 33,10 € | 0 | 0 € | 9.363 | 308 T € | ||
| 20:16:08 | 33,06 € | 0 | 0 € | 9.363 | 308 T € | ||
| 20:01:06 | 33,04 € | 0 | 0 € | 9.363 | 308 T € | ||
| 19:46:07 | 33,04 € | 0 | 0 € | 9.363 | 308 T € | ||
| 19:31:04 | 32,94 € | 0 | 0 € | 9.363 | 308 T € | ||
| 19:16:11 | 32,90 € | 0 | 0 € | 9.363 | 308 T € | ||
| 19:01:15 | 32,84 € | 0 | 0 € | 9.363 | 308 T € | ||
| 18:46:07 | 32,96 € | 0 | 0 € | 9.363 | 308 T € | ||
| 18:31:12 | 32,96 € | 0 | 0 € | 9.363 | 308 T € | ||
| 18:31:02 | 32,96 € | 0 | 0 € | 9.363 | 308 T € | ||
| 18:20:51 | 32,98 € | 166 | 5.475 € | 9.363 | 308 T € | ||
| 18:20:41 | 33,06 € | 100 | 3.306 € | 9.197 | 302 T € | ||
| 18:16:02 | 32,94 € | 0 | 0 € | 9.097 | 299 T € | ||
| 18:01:08 | 32,90 € | 0 | 0 € | 9.097 | 299 T € | ||
| 17:46:04 | 32,88 € | 0 | 0 € | 9.097 | 299 T € | ||
| 17:42:44 | 33,04 € | 60 | 1.982 € | 9.097 | 299 T € | ||
| 17:39:56 | 32,82 € | 152 | 4.989 € | 9.037 | 297 T € | ||
| 17:31:08 | 32,66 € | 0 | 0 € | 8.885 | 292 T € | ||
| 17:24:35 | 32,60 € | 77 | 2.510 € | 8.885 | 292 T € | ||
| 17:16:05 | 32,68 € | 0 | 0 € | 8.808 | 289 T € | ||
| 17:02:04 | 32,76 € | 32 | 1.048 € | 8.808 | 289 T € | ||
| 17:01:08 | 32,76 € | 0 | 0 € | 8.776 | 288 T € | ||
| 16:50:00 | 32,76 € | 35 | 1.147 € | 8.776 | 288 T € | ||
| 16:46:03 | 32,78 € | 0 | 0 € | 8.741 | 287 T € | ||
| 16:31:06 | 32,82 € | 0 | 0 € | 8.741 | 287 T € | ||
| 16:28:23 | 32,76 € | 10 | 328 € | 8.741 | 287 T € | ||
| 16:16:02 | 32,82 € | 0 | 0 € | 8.731 | 287 T € | ||
| 16:10:09 | 32,88 € | 300 | 9.864 € | 8.731 | 287 T € | ||
| 16:10:05 | 32,88 € | 300 | 9.864 € | 8.431 | 277 T € | ||
| 16:06:12 | 32,84 € | 75 | 2.463 € | 8.131 | 267 T € | ||
| 15:46:56 | 32,98 € | 0 | 0 € | 8.056 | 265 T € | ||
| 15:41:12 | 33,00 € | 75 | 2.475 € | 8.056 | 265 T € | ||
| 15:18:11 | 33,16 € | 26 | 862 € | 7.981 | 262 T € | ||
| 15:18:05 | 33,18 € | 50 | 1.659 € | 7.955 | 261 T € | ||
| 15:16:06 | 33,18 € | 0 | 0 € | 7.905 | 260 T € | ||
| 15:01:03 | 33,26 € | 0 | 0 € | 7.905 | 260 T € | ||
| 14:46:05 | 33,22 € | 0 | 0 € | 7.905 | 260 T € | ||
| 14:43:53 | 33,24 € | 30 | 997 € | 7.905 | 260 T € | ||
| 14:31:03 | 33,28 € | 0 | 0 € | 7.875 | 259 T € | ||
| 14:26:12 | 33,10 € | 100 | 3.310 € | 7.875 | 259 T € | ||
| 14:26:09 | 33,10 € | 100 | 3.310 € | 7.775 | 255 T € | ||
| 14:16:24 | 33,00 € | 75 | 2.475 € | 7.675 | 252 T € | ||
| 14:16:21 | 33,00 € | 75 | 2.475 € | 7.600 | 250 T € | ||
| 14:16:04 | 33,02 € | 0 | 0 € | 7.525 | 247 T € | ||
| 14:05:59 | 33,02 € | 530 | 17.501 € | 7.525 | 247 T € | ||
| 14:01:03 | 32,92 € | 0 | 0 € | 6.995 | 230 T € | ||
| 13:46:06 | 32,96 € | 0 | 0 € | 6.995 | 230 T € | ||
| 13:31:32 | 33,08 € | 0 | 0 € | 6.995 | 230 T € | ||
| 13:16:05 | 33,02 € | 0 | 0 € | 6.995 | 230 T € | ||
| 13:01:03 | 32,80 € | 0 | 0 € | 6.995 | 230 T € | ||
| 12:46:01 | 32,98 € | 0 | 0 € | 6.995 | 230 T € | ||
| 12:45:36 | 32,98 € | 300 | 9.894 € | 6.995 | 230 T € | ||
| 12:31:02 | 32,88 € | 0 | 0 € | 6.695 | 220 T € | ||
| 12:29:39 | 32,90 € | 80 | 2.632 € | 6.695 | 220 T € | ||
| 12:19:44 | 33,02 € | 100 | 3.302 € | 6.615 | 217 T € | ||
| 12:19:40 | 33,02 € | 100 | 3.302 € | 6.515 | 214 T € | ||
| 12:16:06 | 33,02 € | 0 | 0 € | 6.415 | 210 T € | ||
| 12:09:19 | 33,02 € | 110 | 3.632 € | 6.415 | 210 T € | ||
| 12:09:13 | 33,00 € | 110 | 3.630 € | 6.305 | 207 T € | ||
| 12:01:07 | 32,52 € | 0 | 0 € | 6.195 | 203 T € | ||
| 11:46:05 | 32,60 € | 0 | 0 € | 6.195 | 203 T € | ||
| 11:32:29 | 32,64 € | 0 | 0 € | 6.195 | 203 T € | ||
| 11:16:04 | 32,48 € | 0 | 0 € | 6.195 | 203 T € | ||
| 11:01:14 | 32,58 € | 0 | 0 € | 6.195 | 203 T € | ||
| 10:49:00 | 32,60 € | 100 | 3.260 € | 6.195 | 203 T € | ||
| 10:48:56 | 32,60 € | 100 | 3.260 € | 6.095 | 200 T € | ||
| 10:47:48 | 32,58 € | 110 | 3.584 € | 5.995 | 197 T € | ||
| 10:47:44 | 32,60 € | 110 | 3.586 € | 5.885 | 193 T € | ||
| 10:46:04 | 32,62 € | 0 | 0 € | 5.775 | 189 T € | ||
| 10:41:37 | 32,64 € | 120 | 3.917 € | 5.775 | 189 T € | ||
| 10:41:33 | 32,62 € | 120 | 3.914 € | 5.655 | 186 T € | ||
| 10:34:52 | 32,70 € | 60 | 1.962 € | 5.535 | 182 T € | ||
| 10:34:48 | 32,70 € | 60 | 1.962 € | 5.475 | 180 T € | ||
| 10:32:53 | 32,68 € | 60 | 1.961 € | 5.415 | 178 T € | ||
| 10:32:50 | 32,68 € | 60 | 1.961 € | 5.355 | 176 T € | ||
| 10:31:04 | 32,70 € | 0 | 0 € | 5.295 | 174 T € | ||
| 10:27:00 | 32,70 € | 60 | 1.962 € | 5.295 | 174 T € | ||
| 10:26:56 | 32,68 € | 60 | 1.961 € | 5.235 | 172 T € | ||
| 10:22:57 | 32,72 € | 300 | 9.816 € | 5.175 | 170 T € | ||
| 10:22:51 | 32,72 € | 300 | 9.816 € | 4.875 | 160 T € | ||
| 10:22:46 | 32,72 € | 200 | 6.544 € | 4.575 | 150 T € | ||
| 10:22:42 | 32,72 € | 200 | 6.544 € | 4.375 | 144 T € | ||
| 10:22:13 | 32,74 € | 1.000 | 32.740 € | 4.175 | 137 T € | ||
| 10:19:03 | 32,70 € | 50 | 1.635 € | 3.175 | 104 T € | ||
| 10:16:05 | 32,76 € | 0 | 0 € | 3.125 | 103 T € | ||
| 10:06:35 | 32,72 € | 625 | 20.450 € | 3.125 | 103 T € | ||
| 10:06:32 | 32,74 € | 625 | 20.463 € | 2.500 | 82 T € | ||
| 10:01:03 | 32,76 € | 0 | 0 € | 1.875 | 62 T € | ||
| 09:46:07 | 32,68 € | 0 | 0 € | 1.875 | 62 T € | ||
| 09:45:36 | 32,68 € | 50 | 1.634 € | 1.875 | 62 T € | ||
| 09:45:32 | 32,70 € | 65 | 2.126 € | 1.825 | 60 T € | ||
| 09:32:17 | 32,74 € | 100 | 3.274 € | 1.760 | 58 T € | ||
| 09:31:05 | 32,76 € | 0 | 0 € | 1.660 | 55 T € |
