| Zeit | Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 18:47:21 | 84,58 € | 18 | 1.522 € | 5.003 | 425 T € | ||
| 18:43:30 | 84,50 € | 0 | 0 € | 4.985 | 423 T € | ||
| 18:42:33 | 84,41 € | 50 | 4.221 € | 4.985 | 423 T € | ||
| 18:39:24 | 84,64 € | 6 | 508 € | 4.935 | 419 T € | ||
| 18:13:14 | 84,73 € | 0 | 0 € | 4.929 | 418 T € | ||
| 18:08:35 | 84,73 € | 3 | 254 € | 4.929 | 418 T € | ||
| 17:46:40 | 84,47 € | 75 | 6.335 € | 4.926 | 418 T € | ||
| 17:43:41 | 84,50 € | 0 | 0 € | 4.851 | 412 T € | ||
| 17:24:41 | 84,78 € | 10 | 848 € | 4.851 | 412 T € | ||
| 17:14:27 | 84,68 € | 0 | 0 € | 4.841 | 411 T € | ||
| 16:44:09 | 84,38 € | 0 | 0 € | 4.841 | 411 T € | ||
| 16:37:37 | 84,40 € | 50 | 4.220 € | 4.841 | 411 T € | ||
| 16:31:14 | 84,50 € | 4 | 338 € | 4.791 | 407 T € | ||
| 16:13:20 | 84,96 € | 0 | 0 € | 4.787 | 406 T € | ||
| 16:07:10 | 84,73 € | 8 | 678 € | 4.787 | 406 T € | ||
| 15:49:34 | 84,85 € | 1 | 85 € | 4.779 | 406 T € | ||
| 15:45:29 | 84,88 € | 100 | 8.488 € | 4.778 | 406 T € | ||
| 15:41:42 | 85,15 € | 1 | 85 € | 4.678 | 397 T € | ||
| 15:41:42 | 85,15 € | 50 | 4.258 € | 4.677 | 397 T € | ||
| 15:36:37 | 84,91 € | 8 | 679 € | 4.627 | 393 T € | ||
| 15:33:06 | 84,94 € | 100 | 8.494 € | 4.619 | 392 T € | ||
| 15:10:16 | 84,49 € | 300 | 25.347 € | 4.519 | 384 T € | ||
| 15:08:16 | 84,62 € | 1 | 85 € | 4.219 | 358 T € | ||
| 15:07:41 | 84,56 € | 2 | 169 € | 4.218 | 358 T € | ||
| 15:01:27 | 84,62 € | 3 | 254 € | 4.216 | 358 T € | ||
| 14:57:07 | 84,80 € | 1 | 85 € | 4.213 | 358 T € | ||
| 14:43:24 | 84,72 € | 0 | 0 € | 4.212 | 358 T € | ||
| 14:33:37 | 84,72 € | 150 | 12.708 € | 4.212 | 358 T € | ||
| 14:14:36 | 84,70 € | 6 | 508 € | 4.062 | 345 T € | ||
| 14:13:16 | 84,72 € | 0 | 0 € | 4.056 | 344 T € | ||
| 14:04:59 | 84,75 € | 12 | 1.017 € | 4.056 | 344 T € | ||
| 13:43:19 | 84,79 € | 0 | 0 € | 4.044 | 343 T € | ||
| 13:32:26 | 84,86 € | 3 | 255 € | 4.044 | 343 T € | ||
| 13:13:27 | 84,82 € | 0 | 0 € | 4.041 | 343 T € | ||
| 13:11:59 | 84,81 € | 100 | 8.481 € | 4.041 | 343 T € | ||
| 12:51:25 | 84,74 € | 100 | 8.474 € | 3.941 | 335 T € | ||
| 12:44:08 | 84,82 € | 0 | 0 € | 3.841 | 326 T € | ||
| 12:21:00 | 84,86 € | 31 | 2.631 € | 3.841 | 326 T € | ||
| 12:20:11 | 84,85 € | 40 | 3.394 € | 3.810 | 324 T € | ||
| 12:17:47 | 84,90 € | 535 | 45.422 € | 3.770 | 320 T € | ||
| 12:13:33 | 84,96 € | 0 | 0 € | 3.235 | 275 T € | ||
| 11:55:02 | 85,00 € | 750 | 64 T € | 3.235 | 275 T € | ||
| 11:52:50 | 84,91 € | 11 | 934 € | 2.485 | 211 T € | ||
| 11:51:47 | 84,89 € | 321 | 27.250 € | 2.474 | 210 T € | ||
| 11:48:50 | 84,89 € | 6 | 509 € | 2.153 | 183 T € | ||
| 11:20:35 | 84,74 € | 10 | 847 € | 2.147 | 182 T € | ||
| 11:13:01 | 84,66 € | 0 | 0 € | 2.137 | 181 T € | ||
| 11:08:14 | 84,66 € | 1 | 85 € | 2.137 | 181 T € | ||
| 10:59:24 | 84,61 € | 15 | 1.269 € | 2.136 | 181 T € | ||
| 10:57:13 | 84,59 € | 2 | 169 € | 2.121 | 180 T € | ||
| 10:54:38 | 84,56 € | 42 | 3.552 € | 2.119 | 180 T € | ||
| 10:51:50 | 84,67 € | 50 | 4.234 € | 2.077 | 176 T € | ||
| 10:44:15 | 84,82 € | 10 | 848 € | 2.027 | 172 T € | ||
| 10:43:28 | 84,83 € | 0 | 0 € | 2.017 | 171 T € | ||
| 10:28:45 | 84,87 € | 100 | 8.487 € | 2.017 | 171 T € | ||
| 10:28:21 | 84,85 € | 100 | 8.485 € | 1.917 | 163 T € | ||
| 10:19:39 | 84,91 € | 34 | 2.887 € | 1.817 | 154 T € | ||
| 10:17:02 | 84,87 € | 95 | 8.063 € | 1.783 | 151 T € | ||
| 10:13:29 | 84,83 € | 0 | 0 € | 1.688 | 143 T € | ||
| 09:54:49 | 85,26 € | 11 | 938 € | 1.688 | 143 T € | ||
| 09:54:33 | 85,26 € | 40 | 3.410 € | 1.677 | 142 T € | ||
| 09:53:27 | 85,25 € | 10 | 853 € | 1.637 | 139 T € | ||
| 09:52:14 | 85,33 € | 300 | 25.599 € | 1.627 | 138 T € | ||
| 09:50:13 | 85,29 € | 3 | 256 € | 1.327 | 113 T € | ||
| 09:48:27 | 85,29 € | 100 | 8.529 € | 1.324 | 112 T € | ||
| 09:44:18 | 85,28 € | 30 | 2.558 € | 1.224 | 104 T € | ||
| 09:43:46 | 85,25 € | 0 | 0 € | 1.194 | 101 T € | ||
| 09:42:59 | 85,26 € | 1 | 85 € | 1.194 | 101 T € | ||
| 09:40:01 | 85,23 € | 10 | 852 € | 1.193 | 101 T € | ||
| 09:39:10 | 85,23 € | 19 | 1.619 € | 1.183 | 100 T € | ||
| 09:36:33 | 85,27 € | 25 | 2.132 € | 1.164 | 99 T € | ||
| 09:26:52 | 85,21 € | 5 | 426 € | 1.139 | 96 T € | ||
| 09:22:25 | 85,21 € | 12 | 1.023 € | 1.134 | 96 T € | ||
| 09:13:24 | 85,26 € | 0 | 0 € | 1.122 | 95 T € | ||
| 09:10:25 | 85,26 € | 6 | 512 € | 1.122 | 95 T € | ||
| 09:07:54 | 85,27 € | 5 | 426 € | 1.116 | 95 T € | ||
| 09:07:36 | 85,19 € | 5 | 426 € | 1.111 | 94 T € | ||
| 09:07:18 | 85,26 € | 120 | 10.231 € | 1.106 | 94 T € | ||
| 09:06:17 | 85,29 € | 100 | 8.529 € | 986 | 83 T € | ||
| 09:04:45 | 85,23 € | 103 | 8.779 € | 886 | 75 T € | ||
| 09:03:54 | 85,14 € | 200 | 17.028 € | 783 | 66 T € | ||
| 08:50:37 | 84,44 € | 2 | 169 € | 583 | 49.115 € | ||
| 08:43:14 | 84,40 € | 0 | 0 € | 581 | 48.946 € | ||
| 08:29:40 | 84,31 € | 8 | 674 € | 581 | 48.946 € | ||
| 08:19:24 | 84,28 € | 15 | 1.264 € | 573 | 48.272 € | ||
| 08:05:57 | 84,18 € | 60 | 5.051 € | 558 | 47.008 € | ||
| 08:03:35 | 84,19 € | 150 | 12.629 € | 498 | 41.957 € | ||
| 08:01:07 | 84,19 € | 8 | 674 € | 348 | 29.328 € | ||
| 07:51:32 | 84,29 € | 100 | 8.429 € | 340 | 28.655 € | ||
| 07:49:14 | 84,26 € | 100 | 8.426 € | 240 | 20.226 € | ||
| 07:47:46 | 84,20 € | 10 | 842 € | 140 | 11.800 € | ||
| 07:47:25 | 84,26 € | 30 | 2.528 € | 130 | 10.958 € | ||
| 07:31:20 | 84,30 € | 100 | 8.430 € | 100 | 8.430 € |
