| Zeit | Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 21:46:05 | 9,035 € | 0 | 0 € | 39.650 | 351 T € | ||
| 21:34:49 | 9,02 € | 300 | 2.706 € | 39.650 | 351 T € | ||
| 21:34:45 | 9,035 € | 300 | 2.711 € | 39.350 | 348 T € | ||
| 21:32:08 | 9,02 € | 711 | 6.413 € | 39.050 | 345 T € | ||
| 21:32:03 | 9,035 € | 1.000 | 9.035 € | 38.339 | 339 T € | ||
| 21:31:23 | 9,02 € | 56 | 505 € | 37.339 | 330 T € | ||
| 21:31:07 | 9,02 € | 0 | 0 € | 37.283 | 329 T € | ||
| 21:16:08 | 9,00 € | 0 | 0 € | 37.283 | 329 T € | ||
| 20:46:09 | 9,06 € | 0 | 0 € | 37.283 | 329 T € | ||
| 20:31:11 | 9,06 € | 0 | 0 € | 37.283 | 329 T € | ||
| 20:16:08 | 9,075 € | 0 | 0 € | 37.283 | 329 T € | ||
| 19:57:22 | 9,095 € | 250 | 2.274 € | 37.283 | 329 T € | ||
| 19:46:07 | 9,10 € | 0 | 0 € | 37.033 | 327 T € | ||
| 19:36:09 | 9,10 € | 150 | 1.365 € | 37.033 | 327 T € | ||
| 19:01:15 | 9,065 € | 0 | 0 € | 36.883 | 326 T € | ||
| 18:46:08 | 9,08 € | 0 | 0 € | 36.883 | 326 T € | ||
| 18:31:16 | 9,03 € | 0 | 0 € | 36.883 | 326 T € | ||
| 18:01:17 | 9,07 € | 0 | 0 € | 36.883 | 326 T € | ||
| 17:57:53 | 9,075 € | 200 | 1.815 € | 36.883 | 326 T € | ||
| 17:57:50 | 9,075 € | 200 | 1.815 € | 36.683 | 324 T € | ||
| 17:46:28 | 9,035 € | 0 | 0 € | 36.483 | 322 T € | ||
| 16:56:02 | 9,04 € | 40 | 362 € | 36.483 | 322 T € | ||
| 16:46:10 | 9,02 € | 0 | 0 € | 36.443 | 322 T € | ||
| 16:39:30 | 9,05 € | 500 | 4.525 € | 36.443 | 322 T € | ||
| 16:32:02 | 9,025 € | 200 | 1.805 € | 35.943 | 317 T € | ||
| 16:31:59 | 9,02 € | 200 | 1.804 € | 35.743 | 315 T € | ||
| 16:31:14 | 9,02 € | 0 | 0 € | 35.543 | 314 T € | ||
| 16:26:40 | 9,005 € | 565 | 5.088 € | 35.543 | 314 T € | ||
| 15:46:27 | 8,93 € | 0 | 0 € | 34.978 | 308 T € | ||
| 15:20:54 | 8,925 € | 400 | 3.570 € | 34.978 | 308 T € | ||
| 15:20:49 | 8,92 € | 300 | 2.676 € | 34.578 | 305 T € | ||
| 15:01:11 | 8,915 € | 0 | 0 € | 34.278 | 302 T € | ||
| 14:46:15 | 8,92 € | 350 | 3.122 € | 34.278 | 302 T € | ||
| 14:46:14 | 8,915 € | 0 | 0 € | 33.928 | 299 T € | ||
| 14:46:11 | 8,915 € | 350 | 3.120 € | 33.928 | 299 T € | ||
| 14:31:05 | 8,825 € | 0 | 0 € | 33.578 | 296 T € | ||
| 14:16:04 | 8,855 € | 0 | 0 € | 33.578 | 296 T € | ||
| 14:01:07 | 8,85 € | 0 | 0 € | 33.578 | 296 T € | ||
| 13:46:02 | 8,85 € | 0 | 0 € | 33.578 | 296 T € | ||
| 13:31:05 | 8,815 € | 0 | 0 € | 33.578 | 296 T € | ||
| 13:16:04 | 8,815 € | 0 | 0 € | 33.578 | 296 T € | ||
| 13:10:15 | 8,82 € | 3.500 | 30.870 € | 33.578 | 296 T € | ||
| 13:01:06 | 8,775 € | 0 | 0 € | 30.078 | 265 T € | ||
| 12:46:03 | 8,775 € | 0 | 0 € | 30.078 | 265 T € | ||
| 12:36:50 | 8,745 € | 300 | 2.623 € | 30.078 | 265 T € | ||
| 12:31:01 | 8,735 € | 0 | 0 € | 29.778 | 262 T € | ||
| 12:16:02 | 8,745 € | 0 | 0 € | 29.778 | 262 T € | ||
| 12:14:55 | 8,765 € | 899 | 7.880 € | 29.778 | 262 T € | ||
| 12:14:50 | 8,76 € | 800 | 7.008 € | 28.879 | 255 T € | ||
| 12:01:07 | 8,775 € | 0 | 0 € | 28.079 | 248 T € | ||
| 11:53:24 | 8,79 € | 100 | 879 € | 28.079 | 248 T € | ||
| 11:46:03 | 8,76 € | 0 | 0 € | 27.979 | 247 T € | ||
| 11:31:05 | 8,765 € | 0 | 0 € | 27.979 | 247 T € | ||
| 11:16:03 | 8,78 € | 0 | 0 € | 27.979 | 247 T € | ||
| 11:01:07 | 8,79 € | 0 | 0 € | 27.979 | 247 T € | ||
| 10:46:05 | 8,78 € | 0 | 0 € | 27.979 | 247 T € | ||
| 10:38:41 | 8,77 € | 6 | 53 € | 27.979 | 247 T € | ||
| 10:26:03 | 8,76 € | 451 | 3.951 € | 27.973 | 247 T € | ||
| 10:25:59 | 8,76 € | 445 | 3.898 € | 27.522 | 243 T € | ||
| 10:21:50 | 8,75 € | 200 | 1.750 € | 27.077 | 239 T € | ||
| 10:16:04 | 8,755 € | 0 | 0 € | 26.877 | 237 T € | ||
| 10:01:05 | 8,77 € | 0 | 0 € | 26.877 | 237 T € | ||
| 09:56:49 | 8,765 € | 6 | 53 € | 26.877 | 237 T € | ||
| 09:51:54 | 8,77 € | 150 | 1.316 € | 26.871 | 237 T € | ||
| 09:51:51 | 8,76 € | 150 | 1.314 € | 26.721 | 236 T € | ||
| 09:46:03 | 8,79 € | 0 | 0 € | 26.571 | 234 T € | ||
| 09:31:06 | 8,815 € | 0 | 0 € | 26.571 | 234 T € | ||
| 09:26:56 | 8,765 € | 555 | 4.865 € | 26.571 | 234 T € | ||
| 09:26:53 | 8,76 € | 555 | 4.862 € | 26.016 | 229 T € | ||
| 09:25:12 | 8,76 € | 201 | 1.761 € | 25.461 | 225 T € | ||
| 09:25:09 | 8,755 € | 201 | 1.760 € | 25.260 | 223 T € | ||
| 09:20:59 | 8,755 € | 1.000 | 8.755 € | 25.059 | 221 T € | ||
| 09:20:55 | 8,765 € | 1.000 | 8.765 € | 24.059 | 212 T € | ||
| 09:18:03 | 8,755 € | 3.869 | 33.873 € | 23.059 | 204 T € | ||
| 09:14:07 | 8,805 € | 0 | 0 € | 19.190 | 170 T € | ||
| 09:12:47 | 8,80 € | 2.000 | 17.600 € | 19.190 | 170 T € | ||
| 09:10:59 | 8,82 € | 2.000 | 17.640 € | 17.190 | 152 T € | ||
| 09:10:55 | 8,815 € | 1.000 | 8.815 € | 15.190 | 134 T € | ||
| 09:05:02 | 8,865 € | 0 | 0 € | 14.190 | 126 T € | ||
| 09:04:59 | 8,87 € | 240 | 2.129 € | 14.190 | 126 T € | ||
| 08:59:03 | 8,87 € | 50 | 443 € | 13.950 | 124 T € | ||
| 08:55:03 | 8,86 € | 0 | 0 € | 13.900 | 123 T € | ||
| 08:52:05 | 8,87 € | 1.500 | 13.305 € | 13.900 | 123 T € | ||
| 08:44:34 | 8,865 € | 250 | 2.216 € | 12.400 | 110 T € | ||
| 08:31:05 | 8,83 € | 0 | 0 € | 12.150 | 108 T € | ||
| 08:23:53 | 8,81 € | 1.000 | 8.810 € | 12.150 | 108 T € | ||
| 08:23:00 | 8,805 € | 1.000 | 8.805 € | 11.150 | 99 T € | ||
| 08:22:25 | 8,805 € | 1.000 | 8.805 € | 10.150 | 90 T € | ||
| 08:16:03 | 8,805 € | 0 | 0 € | 9.150 | 81 T € | ||
| 08:06:59 | 8,87 € | 10 | 89 € | 9.150 | 81 T € | ||
| 08:04:02 | 8,855 € | 300 | 2.657 € | 9.140 | 81 T € | ||
| 08:03:04 | 8,77 € | 0 | 0 € | 8.840 | 78 T € | ||
| 08:00:04 | 8,87 € | 340 | 3.016 € | 8.840 | 78 T € | ||
| 07:53:02 | 8,805 € | 0 | 0 € | 8.500 | 75 T € | ||
| 07:49:20 | 8,855 € | 500 | 4.428 € | 8.500 | 75 T € | ||
| 07:45:05 | 8,805 € | 0 | 0 € | 8.000 | 71 T € | ||
| 07:37:02 | 8,815 € | 0 | 0 € | 8.000 | 71 T € | ||
| 07:35:00 | 8,83 € | 500 | 4.415 € | 8.000 | 71 T € | ||
| 07:32:03 | 8,81 € | 0 | 0 € | 7.500 | 67 T € | ||
| 07:31:33 | 8,87 € | 7.500 | 67 T € | 7.500 | 67 T € |
