| Zeit | Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 22:43:30 | 76,36 € | 0 | 0 € | 3.899 | 300 T € | ||
| 22:21:52 | 76,58 € | 5 | 383 € | 3.899 | 300 T € | ||
| 22:14:29 | 76,36 € | 0 | 0 € | 3.894 | 299 T € | ||
| 22:09:41 | 76,58 € | 3 | 230 € | 3.894 | 299 T € | ||
| 22:08:53 | 76,18 € | 20 | 1.524 € | 3.891 | 299 T € | ||
| 21:39:34 | 76,58 € | 39 | 2.987 € | 3.871 | 298 T € | ||
| 21:16:43 | 76,68 € | 5 | 383 € | 3.832 | 295 T € | ||
| 21:13:33 | 76,68 € | 0 | 0 € | 3.827 | 294 T € | ||
| 21:06:21 | 76,68 € | 25 | 1.917 € | 3.827 | 294 T € | ||
| 20:59:46 | 76,38 € | 10 | 764 € | 3.802 | 292 T € | ||
| 20:53:54 | 76,46 € | 3 | 229 € | 3.792 | 292 T € | ||
| 20:43:07 | 76,38 € | 0 | 0 € | 3.789 | 291 T € | ||
| 20:32:45 | 76,36 € | 1 | 76 € | 3.789 | 291 T € | ||
| 20:13:16 | 76,36 € | 0 | 0 € | 3.788 | 291 T € | ||
| 19:55:39 | 76,46 € | 25 | 1.911 € | 3.788 | 291 T € | ||
| 19:45:00 | 76,36 € | 6 | 458 € | 3.763 | 289 T € | ||
| 19:45:00 | 76,50 € | 7 | 536 € | 3.757 | 289 T € | ||
| 19:43:33 | 76,50 € | 0 | 0 € | 3.750 | 288 T € | ||
| 19:27:00 | 76,28 € | 2 | 153 € | 3.750 | 288 T € | ||
| 19:25:10 | 76,54 € | 16 | 1.225 € | 3.748 | 288 T € | ||
| 19:14:27 | 76,50 € | 0 | 0 € | 3.732 | 287 T € | ||
| 18:54:42 | 76,52 € | 20 | 1.530 € | 3.732 | 287 T € | ||
| 18:48:45 | 76,54 € | 100 | 7.654 € | 3.712 | 285 T € | ||
| 18:44:09 | 76,50 € | 0 | 0 € | 3.612 | 278 T € | ||
| 18:14:50 | 76,58 € | 10 | 766 € | 3.612 | 278 T € | ||
| 18:14:16 | 76,50 € | 0 | 0 € | 3.602 | 277 T € | ||
| 18:07:22 | 76,58 € | 30 | 2.297 € | 3.602 | 277 T € | ||
| 17:50:03 | 76,60 € | 2 | 153 € | 3.572 | 275 T € | ||
| 17:43:29 | 76,50 € | 0 | 0 € | 3.570 | 275 T € | ||
| 17:35:09 | 76,54 € | 30 | 2.296 € | 3.570 | 275 T € | ||
| 17:28:02 | 76,58 € | 30 | 2.297 € | 3.540 | 272 T € | ||
| 17:13:51 | 76,70 € | 0 | 0 € | 3.510 | 270 T € | ||
| 17:07:19 | 76,70 € | 7 | 537 € | 3.510 | 270 T € | ||
| 17:06:30 | 76,74 € | 290 | 22.255 € | 3.503 | 269 T € | ||
| 16:55:08 | 76,80 € | 12 | 922 € | 3.213 | 247 T € | ||
| 16:43:18 | 76,70 € | 0 | 0 € | 3.201 | 246 T € | ||
| 16:32:07 | 76,74 € | 200 | 15.348 € | 3.201 | 246 T € | ||
| 16:28:50 | 76,78 € | 12 | 921 € | 3.001 | 231 T € | ||
| 16:27:54 | 76,76 € | 4 | 307 € | 2.989 | 230 T € | ||
| 16:13:46 | 76,80 € | 0 | 0 € | 2.985 | 230 T € | ||
| 16:06:07 | 76,80 € | 66 | 5.069 € | 2.985 | 230 T € | ||
| 15:44:02 | 76,84 € | 15 | 1.153 € | 2.919 | 225 T € | ||
| 15:41:32 | 76,74 € | 7 | 537 € | 2.904 | 223 T € | ||
| 15:36:47 | 76,80 € | 15 | 1.152 € | 2.897 | 223 T € | ||
| 15:35:16 | 76,74 € | 40 | 3.070 € | 2.882 | 222 T € | ||
| 15:18:22 | 76,80 € | 10 | 768 € | 2.842 | 219 T € | ||
| 15:13:33 | 76,84 € | 0 | 0 € | 2.832 | 218 T € | ||
| 15:07:52 | 76,86 € | 1 | 77 € | 2.832 | 218 T € | ||
| 15:01:15 | 76,74 € | 1 | 77 € | 2.831 | 218 T € | ||
| 14:55:56 | 76,76 € | 10 | 768 € | 2.830 | 218 T € | ||
| 14:52:55 | 76,78 € | 1 | 77 € | 2.820 | 217 T € | ||
| 14:52:42 | 76,76 € | 10 | 768 € | 2.819 | 217 T € | ||
| 14:52:28 | 76,74 € | 5 | 384 € | 2.809 | 216 T € | ||
| 14:43:55 | 76,76 € | 0 | 0 € | 2.804 | 216 T € | ||
| 14:20:37 | 76,98 € | 34 | 2.617 € | 2.804 | 216 T € | ||
| 14:17:22 | 76,96 € | 21 | 1.616 € | 2.770 | 213 T € | ||
| 14:14:11 | 77,02 € | 0 | 0 € | 2.749 | 212 T € | ||
| 14:06:29 | 77,02 € | 26 | 2.003 € | 2.749 | 212 T € | ||
| 13:49:43 | 77,04 € | 7 | 539 € | 2.723 | 210 T € | ||
| 13:49:38 | 77,02 € | 7 | 539 € | 2.716 | 209 T € | ||
| 13:43:36 | 76,98 € | 0 | 0 € | 2.709 | 208 T € | ||
| 13:43:28 | 77,08 € | 341 | 26.284 € | 2.709 | 208 T € | ||
| 13:14:01 | 77,34 € | 0 | 0 € | 2.368 | 182 T € | ||
| 13:11:29 | 77,34 € | 20 | 1.547 € | 2.368 | 182 T € | ||
| 13:07:44 | 77,34 € | 27 | 2.088 € | 2.348 | 181 T € | ||
| 12:58:58 | 77,30 € | 7 | 541 € | 2.321 | 179 T € | ||
| 12:17:35 | 77,26 € | 85 | 6.567 € | 2.314 | 178 T € | ||
| 12:17:01 | 77,28 € | 7 | 541 € | 2.229 | 171 T € | ||
| 12:16:08 | 77,28 € | 54 | 4.173 € | 2.222 | 171 T € | ||
| 12:14:16 | 77,36 € | 0 | 0 € | 2.168 | 167 T € | ||
| 12:05:31 | 77,36 € | 25 | 1.934 € | 2.168 | 167 T € | ||
| 12:03:31 | 77,30 € | 30 | 2.319 € | 2.143 | 165 T € | ||
| 11:57:57 | 77,32 € | 50 | 3.866 € | 2.113 | 162 T € | ||
| 11:44:26 | 77,44 € | 7 | 542 € | 2.063 | 159 T € | ||
| 11:43:56 | 77,44 € | 0 | 0 € | 2.056 | 158 T € | ||
| 11:42:59 | 77,44 € | 25 | 1.936 € | 2.056 | 158 T € | ||
| 11:32:00 | 77,38 € | 10 | 774 € | 2.031 | 156 T € | ||
| 11:28:25 | 77,26 € | 90 | 6.953 € | 2.021 | 155 T € | ||
| 11:24:34 | 77,18 € | 20 | 1.544 € | 1.931 | 148 T € | ||
| 11:20:42 | 77,18 € | 11 | 849 € | 1.911 | 147 T € | ||
| 11:13:16 | 77,16 € | 0 | 0 € | 1.900 | 146 T € | ||
| 10:43:12 | 77,12 € | 0 | 0 € | 1.900 | 146 T € | ||
| 10:39:29 | 77,06 € | 12 | 925 € | 1.900 | 146 T € | ||
| 10:25:16 | 76,94 € | 1 | 77 € | 1.888 | 145 T € | ||
| 10:23:20 | 76,94 € | 116 | 8.925 € | 1.887 | 145 T € | ||
| 10:13:20 | 77,10 € | 0 | 0 € | 1.771 | 136 T € | ||
| 10:08:40 | 77,10 € | 500 | 38.550 € | 1.771 | 136 T € | ||
| 09:52:11 | 76,94 € | 75 | 5.771 € | 1.271 | 98 T € | ||
| 09:48:23 | 76,82 € | 3 | 230 € | 1.196 | 92 T € | ||
| 09:31:46 | 76,84 € | 75 | 5.763 € | 1.193 | 92 T € | ||
| 09:31:28 | 76,84 € | 50 | 3.842 € | 1.118 | 86 T € | ||
| 09:31:21 | 76,88 € | 10 | 769 € | 1.068 | 82 T € | ||
| 09:31:08 | 76,82 € | 8 | 615 € | 1.058 | 81 T € | ||
| 09:26:24 | 76,74 € | 800 | 61 T € | 1.050 | 81 T € | ||
| 09:14:15 | 76,92 € | 0 | 0 € | 250 | 19.136 € | ||
| 09:13:35 | 76,90 € | 5 | 385 € | 250 | 19.136 € | ||
| 09:13:21 | 76,88 € | 2 | 154 € | 245 | 18.751 € | ||
| 09:05:59 | 76,44 € | 35 | 2.675 € | 243 | 18.598 € | ||
| 09:04:52 | 76,46 € | 50 | 3.823 € | 208 | 15.922 € | ||
| 09:03:37 | 76,50 € | 15 | 1.148 € | 158 | 12.099 € |
