| Zeit | Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 12:46:07 | 84,97 € | 10 | 850 € | 5.367 | 458 T € | ||
| 12:36:54 | 84,97 € | 1 | 85 € | 5.357 | 457 T € | ||
| 12:35:00 | 84,95 € | 3 | 255 € | 5.356 | 457 T € | ||
| 12:33:21 | 85,00 € | 100 | 8.500 € | 5.353 | 457 T € | ||
| 12:29:54 | 85,07 € | 12 | 1.021 € | 5.253 | 448 T € | ||
| 12:26:53 | 85,04 € | 3 | 255 € | 5.241 | 447 T € | ||
| 12:26:50 | 85,06 € | 1 | 85 € | 5.238 | 447 T € | ||
| 12:26:49 | 85,05 € | 1 | 85 € | 5.237 | 447 T € | ||
| 12:24:19 | 85,10 € | 50 | 4.255 € | 5.236 | 447 T € | ||
| 12:20:52 | 85,18 € | 50 | 4.259 € | 5.186 | 443 T € | ||
| 12:15:46 | 85,11 € | 23 | 1.958 € | 5.136 | 438 T € | ||
| 12:13:32 | 85,13 € | 115 | 9.790 € | 5.113 | 436 T € | ||
| 12:11:56 | 85,08 € | 1 | 85 € | 4.998 | 427 T € | ||
| 12:10:31 | 85,10 € | 75 | 6.383 € | 4.997 | 427 T € | ||
| 12:08:58 | 85,11 € | 70 | 5.958 € | 4.922 | 420 T € | ||
| 12:00:49 | 85,08 € | 23 | 1.957 € | 4.852 | 414 T € | ||
| 11:59:25 | 85,03 € | 200 | 17.006 € | 4.829 | 412 T € | ||
| 11:56:43 | 85,07 € | 14 | 1.191 € | 4.629 | 395 T € | ||
| 11:55:28 | 85,07 € | 25 | 2.127 € | 4.615 | 394 T € | ||
| 11:49:48 | 85,00 € | 85 | 7.225 € | 4.590 | 392 T € | ||
| 11:39:15 | 85,00 € | 235 | 19.975 € | 4.505 | 385 T € | ||
| 11:28:19 | 85,21 € | 8 | 682 € | 4.270 | 365 T € | ||
| 11:28:08 | 85,20 € | 30 | 2.556 € | 4.262 | 364 T € | ||
| 11:27:56 | 85,22 € | 40 | 3.409 € | 4.232 | 362 T € | ||
| 11:14:35 | 85,27 € | 500 | 42.635 € | 4.192 | 358 T € | ||
| 11:10:09 | 85,26 € | 175 | 14.921 € | 3.692 | 315 T € | ||
| 11:06:21 | 85,31 € | 1 | 85 € | 3.517 | 301 T € | ||
| 11:02:01 | 85,33 € | 72 | 6.144 € | 3.516 | 300 T € | ||
| 11:01:22 | 85,30 € | 133 | 11.345 € | 3.444 | 294 T € | ||
| 11:00:29 | 85,28 € | 11 | 938 € | 3.311 | 283 T € | ||
| 10:59:52 | 85,25 € | 11 | 938 € | 3.300 | 282 T € | ||
| 10:56:35 | 85,20 € | 3 | 256 € | 3.289 | 281 T € | ||
| 10:55:27 | 85,22 € | 12 | 1.023 € | 3.286 | 281 T € | ||
| 10:50:12 | 85,20 € | 70 | 5.964 € | 3.274 | 280 T € | ||
| 10:42:50 | 85,30 € | 200 | 17.060 € | 3.204 | 274 T € | ||
| 10:38:05 | 85,32 € | 32 | 2.730 € | 3.004 | 257 T € | ||
| 10:37:11 | 85,34 € | 130 | 11.094 € | 2.972 | 254 T € | ||
| 10:31:07 | 85,33 € | 10 | 853 € | 2.842 | 243 T € | ||
| 10:27:54 | 85,35 € | 9 | 768 € | 2.832 | 242 T € | ||
| 10:21:55 | 85,36 € | 37 | 3.158 € | 2.823 | 241 T € | ||
| 10:18:01 | 85,38 € | 90 | 7.684 € | 2.786 | 238 T € | ||
| 10:17:59 | 85,38 € | 6 | 512 € | 2.696 | 231 T € | ||
| 10:16:34 | 85,31 € | 10 | 853 € | 2.690 | 230 T € | ||
| 10:12:50 | 85,48 € | 19 | 1.624 € | 2.680 | 229 T € | ||
| 10:12:12 | 85,50 € | 215 | 18.383 € | 2.661 | 228 T € | ||
| 10:08:36 | 85,47 € | 1 | 85 € | 2.446 | 209 T € | ||
| 10:06:44 | 85,42 € | 10 | 854 € | 2.445 | 209 T € | ||
| 10:02:34 | 85,44 € | 10 | 854 € | 2.435 | 208 T € | ||
| 10:01:35 | 85,43 € | 200 | 17.086 € | 2.425 | 207 T € | ||
| 09:59:53 | 85,42 € | 3 | 256 € | 2.225 | 190 T € | ||
| 09:59:40 | 85,44 € | 2 | 171 € | 2.222 | 190 T € | ||
| 09:59:12 | 85,44 € | 1 | 85 € | 2.220 | 190 T € | ||
| 09:58:39 | 85,46 € | 1 | 85 € | 2.219 | 190 T € | ||
| 09:57:06 | 85,39 € | 5 | 427 € | 2.218 | 190 T € | ||
| 09:55:42 | 85,36 € | 1 | 85 € | 2.213 | 189 T € | ||
| 09:52:36 | 85,35 € | 4 | 341 € | 2.212 | 189 T € | ||
| 09:50:54 | 85,33 € | 100 | 8.533 € | 2.208 | 189 T € | ||
| 09:46:47 | 85,29 € | 45 | 3.838 € | 2.108 | 180 T € | ||
| 09:42:39 | 85,42 € | 60 | 5.125 € | 2.063 | 176 T € | ||
| 09:41:23 | 85,40 € | 3 | 256 € | 2.003 | 171 T € | ||
| 09:41:04 | 85,42 € | 1 | 85 € | 2.000 | 171 T € | ||
| 09:37:20 | 85,35 € | 1 | 85 € | 1.999 | 171 T € | ||
| 09:35:55 | 85,39 € | 1 | 85 € | 1.998 | 171 T € | ||
| 09:35:38 | 85,37 € | 11 | 939 € | 1.997 | 171 T € | ||
| 09:32:40 | 85,42 € | 15 | 1.281 € | 1.986 | 170 T € | ||
| 09:32:28 | 85,39 € | 600 | 51 T € | 1.971 | 169 T € | ||
| 09:30:21 | 85,38 € | 1 | 85 € | 1.371 | 117 T € | ||
| 09:29:19 | 85,37 € | 2 | 171 € | 1.370 | 117 T € | ||
| 09:18:53 | 85,45 € | 59 | 5.042 € | 1.368 | 117 T € | ||
| 09:16:13 | 85,52 € | 30 | 2.566 € | 1.309 | 112 T € | ||
| 09:11:51 | 85,45 € | 1 | 85 € | 1.279 | 109 T € | ||
| 09:11:20 | 85,46 € | 23 | 1.966 € | 1.278 | 109 T € | ||
| 09:07:53 | 85,46 € | 4 | 342 € | 1.255 | 107 T € | ||
| 09:07:51 | 85,46 € | 200 | 17.092 € | 1.251 | 107 T € | ||
| 09:07:43 | 85,53 € | 1 | 86 € | 1.051 | 90 T € | ||
| 09:07:31 | 85,50 € | 1 | 86 € | 1.050 | 90 T € | ||
| 08:55:18 | 85,21 € | 1 | 85 € | 1.049 | 90 T € | ||
| 08:51:03 | 85,40 € | 3 | 256 € | 1.048 | 90 T € | ||
| 08:45:56 | 85,21 € | 25 | 2.130 € | 1.045 | 89 T € | ||
| 08:40:57 | 85,40 € | 1 | 85 € | 1.020 | 87 T € | ||
| 08:36:35 | 85,40 € | 20 | 1.708 € | 1.019 | 87 T € | ||
| 08:36:16 | 85,40 € | 40 | 3.416 € | 999 | 86 T € | ||
| 08:34:40 | 85,33 € | 115 | 9.813 € | 959 | 82 T € | ||
| 08:34:33 | 85,34 € | 100 | 8.534 € | 844 | 72 T € | ||
| 08:04:42 | 85,60 € | 3 | 257 € | 744 | 64 T € | ||
| 08:00:35 | 85,60 € | 2 | 171 € | 741 | 64 T € | ||
| 08:00:26 | 85,34 € | 1 | 85 € | 739 | 63 T € | ||
| 08:00:24 | 85,60 € | 1 | 86 € | 738 | 63 T € | ||
| 08:00:18 | 85,34 € | 2 | 171 € | 737 | 63 T € | ||
| 08:00:18 | 85,60 € | 16 | 1.370 € | 735 | 63 T € | ||
| 08:00:05 | 85,34 € | 25 | 2.134 € | 719 | 62 T € | ||
| 07:32:39 | 85,34 € | 16 | 1.365 € | 694 | 60 T € | ||
| 07:30:20 | 85,80 € | 678 | 58 T € | 678 | 58 T € |
