| Zeit | Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 22:43:19 | 30,96 € | 0 | 0 € | 10.365 | 319 T € | ||
| 22:16:43 | 30,91 € | 184 | 5.687 € | 10.365 | 319 T € | ||
| 22:13:59 | 30,91 € | 15 | 464 € | 10.181 | 313 T € | ||
| 22:13:19 | 31,00 € | 0 | 0 € | 10.166 | 313 T € | ||
| 22:10:57 | 31,11 € | 65 | 2.022 € | 10.166 | 313 T € | ||
| 21:57:20 | 31,09 € | 70 | 2.176 € | 10.101 | 311 T € | ||
| 21:54:48 | 31,10 € | 17 | 529 € | 10.031 | 309 T € | ||
| 21:47:20 | 31,08 € | 6 | 186 € | 10.014 | 308 T € | ||
| 21:46:24 | 30,91 € | 10 | 309 € | 10.008 | 308 T € | ||
| 21:43:16 | 31,00 € | 0 | 0 € | 9.998 | 308 T € | ||
| 21:24:00 | 31,11 € | 10 | 311 € | 9.998 | 308 T € | ||
| 21:13:56 | 31,00 € | 0 | 0 € | 9.988 | 307 T € | ||
| 20:48:36 | 31,11 € | 10 | 311 € | 9.988 | 307 T € | ||
| 20:43:56 | 31,00 € | 0 | 0 € | 9.978 | 307 T € | ||
| 20:13:34 | 31,00 € | 0 | 0 € | 9.978 | 307 T € | ||
| 20:03:27 | 31,11 € | 17 | 529 € | 9.978 | 307 T € | ||
| 19:56:21 | 31,10 € | 2 | 62 € | 9.961 | 306 T € | ||
| 19:43:25 | 31,06 € | 0 | 0 € | 9.959 | 306 T € | ||
| 19:29:34 | 31,06 € | 50 | 1.553 € | 9.959 | 306 T € | ||
| 19:13:44 | 31,06 € | 0 | 0 € | 9.909 | 305 T € | ||
| 18:43:24 | 31,04 € | 0 | 0 € | 9.909 | 305 T € | ||
| 18:13:42 | 31,04 € | 0 | 0 € | 9.909 | 305 T € | ||
| 18:07:14 | 30,88 € | 30 | 926 € | 9.909 | 305 T € | ||
| 17:48:53 | 31,04 € | 30 | 931 € | 9.879 | 304 T € | ||
| 17:47:58 | 31,04 € | 20 | 621 € | 9.849 | 303 T € | ||
| 17:43:51 | 31,01 € | 0 | 0 € | 9.829 | 302 T € | ||
| 17:22:13 | 31,01 € | 44 | 1.364 € | 9.829 | 302 T € | ||
| 17:21:59 | 31,03 € | 100 | 3.103 € | 9.785 | 301 T € | ||
| 17:16:26 | 31,02 € | 17 | 527 € | 9.685 | 298 T € | ||
| 17:06:41 | 31,01 € | 500 | 15.505 € | 9.668 | 297 T € | ||
| 16:43:27 | 31,04 € | 20 | 621 € | 9.168 | 282 T € | ||
| 16:43:04 | 31,02 € | 0 | 0 € | 9.148 | 281 T € | ||
| 16:39:59 | 31,03 € | 1 | 31 € | 9.148 | 281 T € | ||
| 16:36:24 | 31,04 € | 24 | 745 € | 9.147 | 281 T € | ||
| 16:29:54 | 31,07 € | 100 | 3.107 € | 9.123 | 280 T € | ||
| 16:29:04 | 31,06 € | 966 | 30.004 € | 9.023 | 277 T € | ||
| 16:25:00 | 31,06 € | 5 | 155 € | 8.057 | 247 T € | ||
| 16:15:48 | 30,96 € | 16 | 495 € | 8.052 | 247 T € | ||
| 16:13:03 | 30,95 € | 0 | 0 € | 8.036 | 247 T € | ||
| 15:55:02 | 30,90 € | 100 | 3.090 € | 8.036 | 247 T € | ||
| 15:51:03 | 30,91 € | 450 | 13.910 € | 7.936 | 244 T € | ||
| 15:47:55 | 30,91 € | 100 | 3.091 € | 7.486 | 230 T € | ||
| 15:44:26 | 30,93 € | 0 | 0 € | 7.386 | 227 T € | ||
| 15:41:35 | 30,95 € | 18 | 557 € | 7.386 | 227 T € | ||
| 15:39:29 | 30,94 € | 18 | 557 € | 7.368 | 226 T € | ||
| 15:35:29 | 30,87 € | 18 | 556 € | 7.350 | 225 T € | ||
| 15:30:23 | 30,87 € | 22 | 679 € | 7.332 | 225 T € | ||
| 15:14:38 | 30,98 € | 1.000 | 30.980 € | 7.310 | 224 T € | ||
| 15:13:46 | 30,98 € | 0 | 0 € | 6.310 | 193 T € | ||
| 15:05:16 | 31,00 € | 2 | 62 € | 6.310 | 193 T € | ||
| 15:01:07 | 31,00 € | 1 | 31 € | 6.308 | 193 T € | ||
| 15:00:55 | 31,00 € | 17 | 527 € | 6.307 | 193 T € | ||
| 14:48:09 | 31,14 € | 1 | 31 € | 6.290 | 193 T € | ||
| 14:44:20 | 31,13 € | 0 | 0 € | 6.289 | 193 T € | ||
| 14:29:04 | 31,16 € | 17 | 530 € | 6.289 | 193 T € | ||
| 14:17:28 | 31,20 € | 65 | 2.028 € | 6.272 | 192 T € | ||
| 14:13:56 | 31,09 € | 0 | 0 € | 6.207 | 190 T € | ||
| 14:10:19 | 31,05 € | 17 | 528 € | 6.207 | 190 T € | ||
| 14:04:03 | 31,05 € | 9 | 279 € | 6.190 | 190 T € | ||
| 13:56:13 | 31,08 € | 1.000 | 31.080 € | 6.181 | 189 T € | ||
| 13:46:40 | 31,06 € | 18 | 559 € | 5.181 | 158 T € | ||
| 13:43:34 | 31,02 € | 0 | 0 € | 5.163 | 158 T € | ||
| 13:34:39 | 30,95 € | 17 | 526 € | 5.163 | 158 T € | ||
| 13:31:51 | 30,96 € | 25 | 774 € | 5.146 | 157 T € | ||
| 13:22:18 | 30,97 € | 33 | 1.022 € | 5.121 | 156 T € | ||
| 13:13:24 | 30,93 € | 0 | 0 € | 5.088 | 155 T € | ||
| 13:07:21 | 30,90 € | 30 | 927 € | 5.088 | 155 T € | ||
| 13:04:36 | 30,94 € | 10 | 309 € | 5.058 | 154 T € | ||
| 12:59:18 | 30,91 € | 10 | 309 € | 5.048 | 154 T € | ||
| 12:47:19 | 30,89 € | 17 | 525 € | 5.038 | 154 T € | ||
| 12:41:25 | 30,80 € | 14 | 431 € | 5.021 | 153 T € | ||
| 12:15:54 | 30,65 € | 32 | 981 € | 5.007 | 153 T € | ||
| 12:14:16 | 30,67 € | 17 | 521 € | 4.975 | 152 T € | ||
| 12:13:56 | 30,66 € | 0 | 0 € | 4.958 | 151 T € | ||
| 12:09:09 | 30,66 € | 500 | 15.330 € | 4.958 | 151 T € | ||
| 12:07:20 | 30,63 € | 10 | 306 € | 4.458 | 136 T € | ||
| 11:58:23 | 30,58 € | 10 | 306 € | 4.448 | 136 T € | ||
| 11:56:48 | 30,59 € | 3 | 92 € | 4.438 | 135 T € | ||
| 11:47:54 | 30,57 € | 100 | 3.057 € | 4.435 | 135 T € | ||
| 11:44:17 | 30,51 € | 0 | 0 € | 4.335 | 132 T € | ||
| 11:40:53 | 30,51 € | 17 | 519 € | 4.335 | 132 T € | ||
| 11:38:38 | 30,50 € | 17 | 519 € | 4.318 | 132 T € | ||
| 11:36:10 | 30,50 € | 135 | 4.118 € | 4.301 | 131 T € | ||
| 11:36:07 | 30,51 € | 17 | 519 € | 4.166 | 127 T € | ||
| 11:27:00 | 30,46 € | 500 | 15.230 € | 4.149 | 127 T € | ||
| 11:26:47 | 30,46 € | 10 | 305 € | 3.649 | 111 T € | ||
| 11:25:39 | 30,44 € | 20 | 609 € | 3.639 | 111 T € | ||
| 11:25:10 | 30,44 € | 100 | 3.044 € | 3.619 | 110 T € | ||
| 11:23:46 | 30,46 € | 30 | 914 € | 3.519 | 107 T € | ||
| 11:20:16 | 30,42 € | 100 | 3.042 € | 3.489 | 106 T € | ||
| 11:19:26 | 30,44 € | 20 | 609 € | 3.389 | 103 T € | ||
| 11:19:14 | 30,44 € | 17 | 517 € | 3.369 | 103 T € | ||
| 11:18:58 | 30,46 € | 11 | 335 € | 3.352 | 102 T € | ||
| 11:14:55 | 30,43 € | 50 | 1.522 € | 3.341 | 102 T € | ||
| 11:14:06 | 30,40 € | 0 | 0 € | 3.291 | 100 T € | ||
| 11:07:39 | 30,39 € | 20 | 608 € | 3.291 | 100 T € | ||
| 11:06:31 | 30,40 € | 200 | 6.080 € | 3.271 | 100 T € | ||
| 11:00:31 | 30,38 € | 17 | 516 € | 3.071 | 94 T € | ||
| 10:58:56 | 30,38 € | 30 | 911 € | 3.054 | 93 T € | ||
| 10:58:23 | 30,38 € | 100 | 3.038 € | 3.024 | 92 T € |
