| Zeit | Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 22:44:20 | 48,18 € | 0 | 0 € | 3.974 | 194 T € | ||
| 22:31:56 | 48,20 € | 186 | 8.965 € | 3.974 | 194 T € | ||
| 22:14:02 | 47,97 € | 0 | 0 € | 3.788 | 185 T € | ||
| 21:56:45 | 47,97 € | 50 | 2.399 € | 3.788 | 185 T € | ||
| 21:41:17 | 48,21 € | 300 | 14.463 € | 3.738 | 183 T € | ||
| 21:35:06 | 48,08 € | 35 | 1.683 € | 3.438 | 169 T € | ||
| 21:14:36 | 48,38 € | 0 | 0 € | 3.403 | 167 T € | ||
| 21:05:39 | 48,38 € | 1 | 48 € | 3.403 | 167 T € | ||
| 21:03:09 | 48,46 € | 11 | 533 € | 3.402 | 167 T € | ||
| 21:01:50 | 48,28 € | 80 | 3.862 € | 3.391 | 166 T € | ||
| 20:55:49 | 48,28 € | 7 | 338 € | 3.311 | 162 T € | ||
| 20:52:09 | 48,30 € | 42 | 2.029 € | 3.304 | 162 T € | ||
| 20:44:33 | 48,40 € | 0 | 0 € | 3.262 | 160 T € | ||
| 20:20:36 | 48,53 € | 14 | 679 € | 3.262 | 160 T € | ||
| 20:14:21 | 48,41 € | 0 | 0 € | 3.248 | 159 T € | ||
| 20:08:01 | 48,38 € | 8 | 387 € | 3.248 | 159 T € | ||
| 20:05:47 | 48,50 € | 10 | 485 € | 3.240 | 159 T € | ||
| 20:05:39 | 48,51 € | 4 | 194 € | 3.230 | 159 T € | ||
| 20:05:38 | 48,53 € | 4 | 194 € | 3.226 | 158 T € | ||
| 20:05:20 | 48,50 € | 4 | 194 € | 3.222 | 158 T € | ||
| 20:05:03 | 48,50 € | 4 | 194 € | 3.218 | 158 T € | ||
| 20:04:49 | 48,48 € | 4 | 194 € | 3.214 | 158 T € | ||
| 20:04:39 | 48,50 € | 4 | 194 € | 3.210 | 158 T € | ||
| 20:04:36 | 48,50 € | 4 | 194 € | 3.206 | 157 T € | ||
| 20:04:25 | 48,50 € | 4 | 194 € | 3.202 | 157 T € | ||
| 20:04:18 | 48,50 € | 4 | 194 € | 3.198 | 157 T € | ||
| 20:04:03 | 48,50 € | 4 | 194 € | 3.194 | 157 T € | ||
| 20:03:53 | 48,48 € | 4 | 194 € | 3.190 | 157 T € | ||
| 19:43:11 | 48,43 € | 0 | 0 € | 3.186 | 156 T € | ||
| 19:13:20 | 48,43 € | 0 | 0 € | 3.186 | 156 T € | ||
| 19:09:40 | 48,43 € | 163 | 7.894 € | 3.186 | 156 T € | ||
| 18:58:59 | 48,59 € | 25 | 1.215 € | 3.023 | 149 T € | ||
| 18:48:52 | 48,58 € | 6 | 291 € | 2.998 | 147 T € | ||
| 18:43:27 | 48,50 € | 0 | 0 € | 2.992 | 147 T € | ||
| 18:33:45 | 48,50 € | 3 | 146 € | 2.992 | 147 T € | ||
| 18:13:48 | 48,68 € | 0 | 0 € | 2.989 | 147 T € | ||
| 17:58:20 | 48,68 € | 2 | 97 € | 2.989 | 147 T € | ||
| 17:56:55 | 48,68 € | 50 | 2.434 € | 2.987 | 147 T € | ||
| 17:45:03 | 48,53 € | 6 | 291 € | 2.937 | 144 T € | ||
| 17:43:26 | 48,50 € | 0 | 0 € | 2.931 | 144 T € | ||
| 17:13:22 | 48,70 € | 0 | 0 € | 2.931 | 144 T € | ||
| 16:39:00 | 48,74 € | 97 | 4.728 € | 2.931 | 144 T € | ||
| 16:33:17 | 48,67 € | 44 | 2.141 € | 2.834 | 139 T € | ||
| 16:31:29 | 48,85 € | 46 | 2.247 € | 2.790 | 137 T € | ||
| 16:29:48 | 48,80 € | 7 | 342 € | 2.744 | 135 T € | ||
| 16:29:22 | 48,87 € | 2 | 98 € | 2.737 | 135 T € | ||
| 16:17:02 | 48,95 € | 8 | 392 € | 2.735 | 135 T € | ||
| 16:14:08 | 49,11 € | 0 | 0 € | 2.727 | 134 T € | ||
| 16:13:12 | 49,11 € | 58 | 2.848 € | 2.727 | 134 T € | ||
| 16:11:31 | 49,11 € | 11 | 540 € | 2.669 | 131 T € | ||
| 16:11:17 | 49,03 € | 25 | 1.226 € | 2.658 | 131 T € | ||
| 15:55:12 | 48,70 € | 20 | 974 € | 2.633 | 129 T € | ||
| 15:52:05 | 49,02 € | 29 | 1.422 € | 2.613 | 129 T € | ||
| 15:43:42 | 49,20 € | 0 | 0 € | 2.584 | 127 T € | ||
| 15:40:22 | 49,20 € | 900 | 44.280 € | 2.584 | 127 T € | ||
| 15:39:51 | 49,08 € | 9 | 442 € | 1.684 | 83 T € | ||
| 15:39:28 | 49,32 € | 10 | 493 € | 1.675 | 82 T € | ||
| 15:15:19 | 48,69 € | 6 | 292 € | 1.665 | 82 T € | ||
| 15:13:40 | 48,70 € | 0 | 0 € | 1.659 | 82 T € | ||
| 15:08:36 | 49,22 € | 1 | 49 € | 1.659 | 82 T € | ||
| 15:01:05 | 48,70 € | 2 | 97 € | 1.658 | 82 T € | ||
| 14:56:33 | 48,68 € | 21 | 1.022 € | 1.656 | 81 T € | ||
| 14:43:19 | 49,00 € | 0 | 0 € | 1.635 | 80 T € | ||
| 14:30:24 | 49,01 € | 20 | 980 € | 1.635 | 80 T € | ||
| 14:13:14 | 49,01 € | 0 | 0 € | 1.615 | 79 T € | ||
| 13:43:19 | 49,01 € | 0 | 0 € | 1.615 | 79 T € | ||
| 13:43:11 | 48,89 € | 6 | 293 € | 1.615 | 79 T € | ||
| 11:43:15 | 49,01 € | 0 | 0 € | 1.609 | 79 T € | ||
| 11:14:00 | 49,01 € | 0 | 0 € | 1.609 | 79 T € | ||
| 10:42:58 | 48,99 € | 11 | 539 € | 1.609 | 79 T € | ||
| 10:36:55 | 49,17 € | 1 | 49 € | 1.598 | 79 T € | ||
| 10:31:29 | 49,01 € | 20 | 980 € | 1.597 | 79 T € | ||
| 10:31:07 | 49,00 € | 11 | 539 € | 1.577 | 78 T € | ||
| 10:13:17 | 49,01 € | 0 | 0 € | 1.566 | 77 T € | ||
| 09:48:31 | 49,22 € | 25 | 1.231 € | 1.566 | 77 T € | ||
| 09:45:24 | 49,39 € | 11 | 543 € | 1.541 | 76 T € | ||
| 09:43:17 | 49,22 € | 0 | 0 € | 1.530 | 75 T € | ||
| 09:26:16 | 49,03 € | 25 | 1.226 € | 1.530 | 75 T € | ||
| 09:19:13 | 49,35 € | 10 | 494 € | 1.505 | 74 T € | ||
| 09:15:12 | 49,38 € | 40 | 1.975 € | 1.495 | 74 T € | ||
| 09:14:00 | 49,22 € | 0 | 0 € | 1.455 | 72 T € | ||
| 09:10:41 | 49,17 € | 238 | 11.702 € | 1.455 | 72 T € | ||
| 09:09:13 | 49,38 € | 60 | 2.963 € | 1.217 | 60 T € | ||
| 08:53:57 | 49,39 € | 4 | 198 € | 1.157 | 57 T € | ||
| 08:43:04 | 49,33 € | 0 | 0 € | 1.153 | 57 T € | ||
| 08:39:09 | 49,38 € | 6 | 296 € | 1.153 | 57 T € | ||
| 08:33:29 | 49,38 € | 200 | 9.876 € | 1.147 | 56 T € | ||
| 08:33:16 | 49,39 € | 30 | 1.482 € | 947 | 46.544 € | ||
| 08:28:32 | 49,19 € | 75 | 3.689 € | 917 | 45.062 € | ||
| 08:16:56 | 49,40 € | 50 | 2.470 € | 842 | 41.373 € | ||
| 08:16:30 | 49,15 € | 500 | 24.575 € | 792 | 38.903 € | ||
| 08:07:32 | 49,24 € | 50 | 2.462 € | 292 | 14.328 € | ||
| 08:00:33 | 49,14 € | 6 | 295 € | 242 | 11.866 € | ||
| 07:43:04 | 48,70 € | 3 | 146 € | 236 | 11.571 € | ||
| 07:35:26 | 49,15 € | 10 | 492 € | 233 | 11.425 € | ||
| 07:31:17 | 49,06 € | 200 | 9.812 € | 223 | 10.934 € | ||
| 07:30:49 | 48,77 € | 23 | 1.122 € | 23 | 1.122 € |
