| Zeit | Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 21:04:34 | 49,22 € | 60 | 2.953 € | 8.085 | 398 T € | ||
| 21:04:34 | 49,22 € | 60 | 2.953 € | 8.025 | 395 T € | ||
| 20:53:20 | 49,14 € | 50 | 2.457 € | 7.965 | 392 T € | ||
| 20:40:35 | 49,17 € | 500 | 24.585 € | 7.915 | 389 T € | ||
| 20:39:30 | 48,99 € | 200 | 9.798 € | 7.415 | 365 T € | ||
| 20:16:45 | 48,94 € | 75 | 3.671 € | 7.215 | 355 T € | ||
| 20:07:25 | 49,00 € | 6 | 294 € | 7.140 | 351 T € | ||
| 20:06:10 | 49,02 € | 10 | 490 € | 7.134 | 351 T € | ||
| 20:01:49 | 49,04 € | 10 | 490 € | 7.124 | 350 T € | ||
| 19:53:00 | 48,98 € | 5 | 245 € | 7.114 | 350 T € | ||
| 19:37:12 | 48,94 € | 1 | 49 € | 7.109 | 350 T € | ||
| 19:36:16 | 48,92 € | 83 | 4.060 € | 7.108 | 350 T € | ||
| 19:35:50 | 48,93 € | 21 | 1.028 € | 7.025 | 345 T € | ||
| 19:22:26 | 48,92 € | 4 | 196 € | 7.004 | 344 T € | ||
| 19:19:53 | 48,94 € | 100 | 4.894 € | 7.000 | 344 T € | ||
| 19:12:42 | 48,98 € | 20 | 980 € | 6.900 | 339 T € | ||
| 18:59:56 | 49,08 € | 23 | 1.129 € | 6.880 | 338 T € | ||
| 18:57:49 | 49,03 € | 3 | 147 € | 6.857 | 337 T € | ||
| 18:46:36 | 49,03 € | 50 | 2.452 € | 6.854 | 337 T € | ||
| 18:31:20 | 49,07 € | 1 | 49 € | 6.804 | 335 T € | ||
| 18:20:26 | 49,04 € | 15 | 736 € | 6.803 | 335 T € | ||
| 18:09:54 | 49,05 € | 10 | 491 € | 6.788 | 334 T € | ||
| 17:59:35 | 49,01 € | 27 | 1.323 € | 6.778 | 333 T € | ||
| 17:53:24 | 48,98 € | 100 | 4.898 € | 6.751 | 332 T € | ||
| 17:52:40 | 49,02 € | 20 | 980 € | 6.651 | 327 T € | ||
| 17:51:32 | 49,02 € | 60 | 2.941 € | 6.631 | 326 T € | ||
| 17:34:50 | 48,98 € | 25 | 1.225 € | 6.571 | 323 T € | ||
| 17:07:22 | 48,98 € | 150 | 7.347 € | 6.546 | 322 T € | ||
| 17:03:53 | 48,95 € | 279 | 13.657 € | 6.396 | 315 T € | ||
| 16:52:38 | 49,09 € | 28 | 1.375 € | 6.117 | 301 T € | ||
| 16:48:40 | 49,11 € | 81 | 3.978 € | 6.089 | 300 T € | ||
| 16:19:05 | 49,36 € | 25 | 1.234 € | 6.008 | 296 T € | ||
| 16:17:07 | 49,34 € | 51 | 2.516 € | 5.983 | 294 T € | ||
| 16:13:34 | 49,39 € | 202 | 9.977 € | 5.932 | 292 T € | ||
| 16:12:52 | 49,37 € | 175 | 8.640 € | 5.730 | 282 T € | ||
| 16:00:45 | 49,39 € | 3 | 148 € | 5.555 | 273 T € | ||
| 16:00:08 | 49,40 € | 1 | 49 € | 5.552 | 273 T € | ||
| 15:42:16 | 49,23 € | 20 | 985 € | 5.551 | 273 T € | ||
| 15:36:32 | 49,18 € | 3 | 148 € | 5.531 | 272 T € | ||
| 15:18:49 | 49,11 € | 405 | 19.890 € | 5.528 | 272 T € | ||
| 15:03:32 | 49,06 € | 20 | 981 € | 5.123 | 252 T € | ||
| 14:59:58 | 49,01 € | 308 | 15.095 € | 5.103 | 251 T € | ||
| 14:45:41 | 49,15 € | 25 | 1.229 € | 4.795 | 236 T € | ||
| 14:42:00 | 49,16 € | 20 | 983 € | 4.770 | 235 T € | ||
| 14:32:52 | 49,13 € | 45 | 2.211 € | 4.750 | 234 T € | ||
| 14:27:49 | 49,16 € | 20 | 983 € | 4.705 | 232 T € | ||
| 14:15:48 | 49,11 € | 2 | 98 € | 4.685 | 231 T € | ||
| 14:01:51 | 49,10 € | 2 | 98 € | 4.683 | 230 T € | ||
| 13:46:55 | 49,19 € | 20 | 984 € | 4.681 | 230 T € | ||
| 13:44:41 | 49,17 € | 65 | 3.196 € | 4.661 | 229 T € | ||
| 13:44:12 | 49,17 € | 15 | 738 € | 4.596 | 226 T € | ||
| 13:35:31 | 49,19 € | 1 | 49 € | 4.581 | 225 T € | ||
| 13:32:01 | 49,18 € | 11 | 541 € | 4.580 | 225 T € | ||
| 13:31:56 | 49,19 € | 90 | 4.427 € | 4.569 | 225 T € | ||
| 13:10:11 | 49,12 € | 10 | 491 € | 4.479 | 220 T € | ||
| 13:04:24 | 49,10 € | 50 | 2.455 € | 4.469 | 220 T € | ||
| 12:22:52 | 48,90 € | 150 | 7.335 € | 4.419 | 218 T € | ||
| 12:02:29 | 48,98 € | 4 | 196 € | 4.269 | 210 T € | ||
| 11:55:58 | 48,96 € | 300 | 14.688 € | 4.265 | 210 T € | ||
| 11:53:02 | 49,00 € | 45 | 2.205 € | 3.965 | 195 T € | ||
| 11:44:47 | 49,05 € | 1 | 49 € | 3.920 | 193 T € | ||
| 11:44:18 | 49,05 € | 2 | 98 € | 3.919 | 193 T € | ||
| 11:42:10 | 49,04 € | 3 | 147 € | 3.917 | 193 T € | ||
| 11:17:07 | 49,07 € | 60 | 2.944 € | 3.914 | 193 T € | ||
| 11:15:15 | 49,07 € | 489 | 23.995 € | 3.854 | 190 T € | ||
| 11:10:30 | 49,00 € | 15 | 735 € | 3.365 | 166 T € | ||
| 11:00:23 | 48,90 € | 20 | 978 € | 3.350 | 165 T € | ||
| 10:55:26 | 48,96 € | 25 | 1.224 € | 3.330 | 164 T € | ||
| 10:41:36 | 48,89 € | 17 | 831 € | 3.305 | 163 T € | ||
| 10:35:32 | 49,00 € | 42 | 2.058 € | 3.288 | 162 T € | ||
| 10:27:07 | 49,04 € | 15 | 736 € | 3.246 | 160 T € | ||
| 10:25:21 | 49,01 € | 290 | 14.213 € | 3.231 | 159 T € | ||
| 10:24:04 | 49,03 € | 203 | 9.953 € | 2.941 | 145 T € | ||
| 10:21:27 | 49,05 € | 102 | 5.003 € | 2.738 | 135 T € | ||
| 10:08:52 | 49,00 € | 243 | 11.907 € | 2.636 | 130 T € | ||
| 10:01:31 | 49,08 € | 35 | 1.718 € | 2.393 | 118 T € | ||
| 10:00:05 | 49,08 € | 217 | 10.650 € | 2.358 | 116 T € | ||
| 09:57:06 | 49,14 € | 2 | 98 € | 2.141 | 106 T € | ||
| 09:54:08 | 49,15 € | 20 | 983 € | 2.139 | 106 T € | ||
| 09:47:54 | 49,17 € | 15 | 738 € | 2.119 | 105 T € | ||
| 09:30:01 | 49,21 € | 3 | 148 € | 2.104 | 104 T € | ||
| 09:28:00 | 49,16 € | 240 | 11.798 € | 2.101 | 104 T € | ||
| 09:25:23 | 49,21 € | 110 | 5.413 € | 1.861 | 92 T € | ||
| 09:19:15 | 49,19 € | 100 | 4.919 € | 1.751 | 87 T € | ||
| 09:06:50 | 49,18 € | 40 | 1.967 € | 1.651 | 82 T € | ||
| 09:06:23 | 49,24 € | 500 | 24.620 € | 1.611 | 80 T € | ||
| 09:05:50 | 49,27 € | 20 | 985 € | 1.111 | 55 T € | ||
| 08:49:11 | 49,60 € | 27 | 1.339 € | 1.091 | 54 T € | ||
| 08:46:35 | 49,37 € | 20 | 987 € | 1.064 | 53 T € | ||
| 08:46:22 | 49,57 € | 200 | 9.914 € | 1.044 | 52 T € | ||
| 08:44:35 | 49,57 € | 18 | 892 € | 844 | 41.926 € | ||
| 08:30:40 | 49,57 € | 15 | 744 € | 826 | 41.034 € | ||
| 08:21:52 | 49,80 € | 81 | 4.034 € | 811 | 40.291 € | ||
| 08:20:03 | 49,57 € | 82 | 4.065 € | 730 | 36.257 € | ||
| 08:14:24 | 49,57 € | 40 | 1.983 € | 648 | 32.192 € | ||
| 08:00:58 | 49,57 € | 1 | 50 € | 608 | 30.209 € | ||
| 08:00:49 | 49,80 € | 1 | 50 € | 607 | 30.160 € | ||
| 07:55:54 | 49,57 € | 100 | 4.957 € | 606 | 30.110 € | ||
| 07:32:20 | 49,57 € | 200 | 9.914 € | 506 | 25.153 € | ||
| 07:30:13 | 49,80 € | 306 | 15.239 € | 306 | 15.239 € |
