| Zeit | Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 14:06:07 | 43,24 € | 49 | 2.119 € | 10.418 | 447 T € | ||
| 14:05:04 | 43,12 € | 219 | 9.443 € | 10.369 | 445 T € | ||
| 14:02:55 | 43,02 € | 190 | 8.174 € | 10.150 | 435 T € | ||
| 13:58:34 | 43,04 € | 70 | 3.013 € | 9.960 | 427 T € | ||
| 13:57:33 | 43,03 € | 110 | 4.733 € | 9.890 | 424 T € | ||
| 13:54:39 | 43,01 € | 60 | 2.581 € | 9.780 | 419 T € | ||
| 13:42:37 | 42,93 € | 300 | 12.879 € | 9.720 | 417 T € | ||
| 13:34:49 | 42,96 € | 1 | 43 € | 9.420 | 404 T € | ||
| 13:25:16 | 42,955 € | 20 | 859 € | 9.419 | 404 T € | ||
| 13:18:53 | 43,005 € | 50 | 2.150 € | 9.399 | 403 T € | ||
| 13:05:43 | 43,05 € | 104 | 4.477 € | 9.349 | 401 T € | ||
| 12:55:25 | 43,07 € | 20 | 861 € | 9.245 | 396 T € | ||
| 12:42:21 | 43,015 € | 600 | 25.809 € | 9.225 | 396 T € | ||
| 12:34:11 | 42,99 € | 22 | 946 € | 8.625 | 370 T € | ||
| 12:27:36 | 43,065 € | 33 | 1.421 € | 8.603 | 369 T € | ||
| 12:16:47 | 43,06 € | 30 | 1.292 € | 8.570 | 367 T € | ||
| 12:04:52 | 43,135 € | 22 | 949 € | 8.540 | 366 T € | ||
| 11:59:41 | 43,215 € | 400 | 17.286 € | 8.518 | 365 T € | ||
| 11:59:33 | 43,215 € | 600 | 25.929 € | 8.118 | 348 T € | ||
| 11:57:09 | 43,215 € | 7 | 303 € | 7.518 | 322 T € | ||
| 11:56:25 | 43,23 € | 580 | 25.073 € | 7.511 | 322 T € | ||
| 11:53:15 | 43,165 € | 140 | 6.043 € | 6.931 | 297 T € | ||
| 11:53:10 | 43,155 € | 50 | 2.158 € | 6.791 | 291 T € | ||
| 11:52:14 | 43,16 € | 22 | 950 € | 6.741 | 288 T € | ||
| 11:51:29 | 43,135 € | 120 | 5.176 € | 6.719 | 287 T € | ||
| 11:45:48 | 43,085 € | 100 | 4.309 € | 6.599 | 282 T € | ||
| 11:43:09 | 43,10 € | 528 | 22.757 € | 6.499 | 278 T € | ||
| 11:39:29 | 43,07 € | 70 | 3.015 € | 5.971 | 255 T € | ||
| 11:34:00 | 43,05 € | 400 | 17.220 € | 5.901 | 252 T € | ||
| 11:30:43 | 43,11 € | 20 | 862 € | 5.501 | 235 T € | ||
| 11:25:02 | 43,10 € | 13 | 560 € | 5.481 | 234 T € | ||
| 11:19:29 | 43,03 € | 130 | 5.594 € | 5.468 | 234 T € | ||
| 11:17:36 | 42,995 € | 29 | 1.247 € | 5.338 | 228 T € | ||
| 11:10:16 | 42,94 € | 2 | 86 € | 5.309 | 227 T € | ||
| 11:02:43 | 42,995 € | 70 | 3.010 € | 5.307 | 227 T € | ||
| 11:02:42 | 42,985 € | 23 | 989 € | 5.237 | 224 T € | ||
| 11:00:06 | 42,91 € | 76 | 3.261 € | 5.214 | 223 T € | ||
| 10:56:00 | 42,91 € | 1 | 43 € | 5.138 | 219 T € | ||
| 10:55:22 | 42,90 € | 2 | 86 € | 5.137 | 219 T € | ||
| 10:50:54 | 42,935 € | 350 | 15.027 € | 5.135 | 219 T € | ||
| 10:46:52 | 42,88 € | 3 | 129 € | 4.785 | 204 T € | ||
| 10:46:51 | 42,88 € | 100 | 4.288 € | 4.782 | 204 T € | ||
| 10:46:42 | 42,89 € | 47 | 2.016 € | 4.682 | 200 T € | ||
| 10:45:41 | 42,89 € | 483 | 20.716 € | 4.635 | 198 T € | ||
| 10:45:36 | 42,89 € | 600 | 25.734 € | 4.152 | 177 T € | ||
| 10:44:56 | 42,885 € | 20 | 858 € | 3.552 | 151 T € | ||
| 10:34:13 | 42,79 € | 1 | 43 € | 3.532 | 150 T € | ||
| 10:33:14 | 42,79 € | 15 | 642 € | 3.531 | 150 T € | ||
| 10:31:55 | 42,80 € | 5 | 214 € | 3.516 | 150 T € | ||
| 10:30:42 | 42,81 € | 600 | 25.686 € | 3.511 | 150 T € | ||
| 10:18:26 | 42,78 € | 35 | 1.497 € | 2.911 | 124 T € | ||
| 10:16:45 | 42,74 € | 17 | 727 € | 2.876 | 122 T € | ||
| 10:07:06 | 42,775 € | 4 | 171 € | 2.859 | 122 T € | ||
| 09:55:26 | 42,715 € | 2 | 85 € | 2.855 | 122 T € | ||
| 09:24:22 | 42,625 € | 3 | 128 € | 2.853 | 121 T € | ||
| 09:24:15 | 42,645 € | 1 | 43 € | 2.850 | 121 T € | ||
| 09:20:02 | 42,655 € | 105 | 4.479 € | 2.849 | 121 T € | ||
| 09:11:01 | 42,755 € | 39 | 1.667 € | 2.744 | 117 T € | ||
| 09:10:48 | 42,78 € | 100 | 4.278 € | 2.705 | 115 T € | ||
| 09:10:33 | 42,775 € | 600 | 25.665 € | 2.605 | 111 T € | ||
| 09:06:03 | 42,785 € | 120 | 5.134 € | 2.005 | 85 T € | ||
| 08:54:01 | 42,585 € | 15 | 639 € | 1.885 | 80 T € | ||
| 08:47:35 | 42,45 € | 120 | 5.094 € | 1.870 | 79 T € | ||
| 08:44:47 | 42,325 € | 120 | 5.079 € | 1.750 | 74 T € | ||
| 08:44:08 | 42,205 € | 14 | 591 € | 1.630 | 69 T € | ||
| 08:44:08 | 42,335 € | 100 | 4.234 € | 1.616 | 69 T € | ||
| 08:34:06 | 42,335 € | 5 | 212 € | 1.516 | 64 T € | ||
| 08:30:28 | 42,315 € | 5 | 212 € | 1.511 | 64 T € | ||
| 08:03:40 | 42,205 € | 100 | 4.221 € | 1.506 | 64 T € | ||
| 08:00:17 | 42,205 € | 3 | 127 € | 1.406 | 60 T € | ||
| 08:00:07 | 42,37 € | 6 | 254 € | 1.403 | 60 T € | ||
| 07:47:01 | 42,205 € | 19 | 802 € | 1.397 | 59 T € | ||
| 07:47:01 | 42,205 € | 120 | 5.065 € | 1.378 | 59 T € | ||
| 07:46:47 | 42,205 € | 120 | 5.065 € | 1.258 | 54 T € | ||
| 07:45:56 | 42,265 € | 120 | 5.072 € | 1.138 | 48.436 € | ||
| 07:44:48 | 42,38 € | 120 | 5.086 € | 1.018 | 43.364 € | ||
| 07:40:14 | 42,475 € | 100 | 4.248 € | 898 | 38.278 € | ||
| 07:39:36 | 42,475 € | 17 | 722 € | 798 | 34.031 € | ||
| 07:39:18 | 42,48 € | 181 | 7.689 € | 781 | 33.309 € | ||
| 07:37:47 | 42,575 € | 120 | 5.109 € | 600 | 25.620 € | ||
| 07:35:03 | 42,735 € | 100 | 4.274 € | 480 | 20.511 € | ||
| 07:34:16 | 42,685 € | 120 | 5.122 € | 380 | 16.237 € | ||
| 07:30:13 | 42,75 € | 260 | 11.115 € | 260 | 11.115 € |
