| Zeit | Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 21:55:35 | 4,01 € | 99 | 397 € | 55.469 | 227 T € | ||
| 21:55:35 | 4,01 € | 99 | 397 € | 55.370 | 226 T € | ||
| 21:31:28 | 4,01 € | 80 | 321 € | 55.271 | 226 T € | ||
| 18:10:22 | 4,01 € | 760 | 3.048 € | 55.191 | 226 T € | ||
| 17:18:30 | 4,02 € | 1 | 4 € | 54.431 | 223 T € | ||
| 17:06:19 | 4,03 € | 8 | 32 € | 54.430 | 223 T € | ||
| 17:00:21 | 4,04 € | 15 | 61 € | 54.422 | 223 T € | ||
| 16:58:49 | 4,05 € | 4 | 16 € | 54.407 | 223 T € | ||
| 16:57:32 | 4,06 € | 900 | 3.654 € | 54.403 | 223 T € | ||
| 16:38:49 | 4,05 € | 2 | 8 € | 53.503 | 219 T € | ||
| 16:34:18 | 4,065 € | 1.000 | 4.065 € | 53.501 | 219 T € | ||
| 16:34:15 | 4,065 € | 1.000 | 4.065 € | 52.501 | 215 T € | ||
| 16:33:31 | 4,065 € | 1.000 | 4.065 € | 51.501 | 211 T € | ||
| 16:20:13 | 4,06 € | 30 | 122 € | 50.501 | 207 T € | ||
| 15:47:56 | 4,085 € | 1 | 4 € | 50.471 | 207 T € | ||
| 15:47:27 | 4,085 € | 3 | 12 € | 50.470 | 207 T € | ||
| 15:44:08 | 4,085 € | 5 | 20 € | 50.467 | 207 T € | ||
| 15:39:00 | 4,08 € | 1 | 4 € | 50.462 | 207 T € | ||
| 15:38:12 | 4,085 € | 216 | 882 € | 50.461 | 207 T € | ||
| 15:22:21 | 4,085 € | 1.000 | 4.085 € | 50.245 | 206 T € | ||
| 15:15:00 | 4,115 € | 200 | 823 € | 49.245 | 202 T € | ||
| 15:14:52 | 4,115 € | 1.000 | 4.115 € | 49.045 | 201 T € | ||
| 15:12:49 | 4,105 € | 550 | 2.258 € | 48.045 | 197 T € | ||
| 15:01:03 | 4,125 € | 70 | 289 € | 47.495 | 194 T € | ||
| 14:45:26 | 4,145 € | 1.000 | 4.145 € | 47.425 | 194 T € | ||
| 14:42:38 | 4,135 € | 500 | 2.068 € | 46.425 | 190 T € | ||
| 14:06:39 | 4,125 € | 1.000 | 4.125 € | 45.925 | 188 T € | ||
| 14:01:52 | 4,115 € | 8 | 33 € | 44.925 | 184 T € | ||
| 13:50:46 | 4,125 € | 325 | 1.341 € | 44.917 | 184 T € | ||
| 13:25:27 | 4,10 € | 100 | 410 € | 44.592 | 182 T € | ||
| 13:21:27 | 4,115 € | 500 | 2.058 € | 44.492 | 182 T € | ||
| 13:21:27 | 4,115 € | 1.000 | 4.115 € | 43.992 | 180 T € | ||
| 13:21:18 | 4,115 € | 1.000 | 4.115 € | 42.992 | 176 T € | ||
| 13:13:15 | 4,115 € | 20 | 82 € | 41.992 | 172 T € | ||
| 13:05:44 | 4,095 € | 200 | 819 € | 41.972 | 172 T € | ||
| 13:05:44 | 4,095 € | 900 | 3.686 € | 41.772 | 171 T € | ||
| 13:05:20 | 4,095 € | 900 | 3.686 € | 40.872 | 167 T € | ||
| 12:58:12 | 4,095 € | 250 | 1.024 € | 39.972 | 163 T € | ||
| 12:43:24 | 4,105 € | 250 | 1.026 € | 39.722 | 162 T € | ||
| 12:39:30 | 4,09 € | 500 | 2.045 € | 39.472 | 161 T € | ||
| 12:16:34 | 4,07 € | 30 | 122 € | 38.972 | 159 T € | ||
| 12:08:21 | 4,065 € | 100 | 407 € | 38.942 | 159 T € | ||
| 12:06:01 | 4,045 € | 85 | 344 € | 38.842 | 159 T € | ||
| 12:04:15 | 4,045 € | 100 | 405 € | 38.757 | 158 T € | ||
| 12:01:13 | 4,045 € | 800 | 3.236 € | 38.657 | 158 T € | ||
| 11:44:57 | 4,045 € | 407 | 1.646 € | 37.857 | 155 T € | ||
| 11:38:26 | 4,07 € | 400 | 1.628 € | 37.450 | 153 T € | ||
| 11:38:19 | 4,07 € | 1.000 | 4.070 € | 37.050 | 152 T € | ||
| 10:50:39 | 4,06 € | 20 | 81 € | 36.050 | 147 T € | ||
| 10:45:41 | 4,075 € | 150 | 611 € | 36.030 | 147 T € | ||
| 10:43:56 | 4,10 € | 1.000 | 4.100 € | 35.880 | 147 T € | ||
| 10:41:49 | 4,105 € | 300 | 1.232 € | 34.880 | 143 T € | ||
| 10:41:05 | 4,085 € | 100 | 409 € | 34.580 | 141 T € | ||
| 10:36:53 | 4,115 € | 1.000 | 4.115 € | 34.480 | 141 T € | ||
| 10:31:19 | 4,145 € | 300 | 1.243 € | 33.480 | 137 T € | ||
| 10:30:45 | 4,125 € | 5 | 21 € | 33.180 | 136 T € | ||
| 10:26:55 | 4,14 € | 805 | 3.333 € | 33.175 | 136 T € | ||
| 10:26:55 | 4,14 € | 1.000 | 4.140 € | 32.370 | 132 T € | ||
| 10:26:45 | 4,135 € | 1.000 | 4.135 € | 31.370 | 128 T € | ||
| 10:24:51 | 4,135 € | 1.000 | 4.135 € | 30.370 | 124 T € | ||
| 10:22:19 | 4,135 € | 500 | 2.068 € | 29.370 | 120 T € | ||
| 10:17:35 | 4,135 € | 328 | 1.356 € | 28.870 | 118 T € | ||
| 10:17:00 | 4,12 € | 399 | 1.644 € | 28.542 | 116 T € | ||
| 10:16:59 | 4,135 € | 601 | 2.485 € | 28.143 | 115 T € | ||
| 10:16:21 | 4,125 € | 1.000 | 4.125 € | 27.542 | 112 T € | ||
| 10:15:06 | 4,125 € | 1.000 | 4.125 € | 26.542 | 108 T € | ||
| 10:14:54 | 4,125 € | 600 | 2.475 € | 25.542 | 104 T € | ||
| 10:14:34 | 4,135 € | 1.000 | 4.135 € | 24.942 | 102 T € | ||
| 10:12:10 | 4,125 € | 143 | 590 € | 23.942 | 97 T € | ||
| 10:08:21 | 4,115 € | 100 | 412 € | 23.799 | 97 T € | ||
| 10:06:15 | 4,12 € | 1.200 | 4.944 € | 23.699 | 96 T € | ||
| 10:06:13 | 4,12 € | 900 | 3.708 € | 22.499 | 92 T € | ||
| 10:06:05 | 4,12 € | 900 | 3.708 € | 21.599 | 88 T € | ||
| 10:01:13 | 4,10 € | 800 | 3.280 € | 20.699 | 84 T € | ||
| 10:01:02 | 4,10 € | 1.000 | 4.100 € | 19.899 | 81 T € | ||
| 09:53:32 | 4,085 € | 350 | 1.430 € | 18.899 | 77 T € | ||
| 09:51:55 | 4,09 € | 1.000 | 4.090 € | 18.549 | 75 T € | ||
| 09:37:21 | 4,085 € | 900 | 3.677 € | 17.549 | 71 T € | ||
| 09:37:19 | 4,085 € | 900 | 3.677 € | 16.649 | 68 T € | ||
| 09:37:18 | 4,08 € | 750 | 3.060 € | 15.749 | 64 T € | ||
| 09:32:15 | 4,07 € | 177 | 720 € | 14.999 | 61 T € | ||
| 09:30:35 | 4,075 € | 10 | 41 € | 14.822 | 60 T € | ||
| 09:30:14 | 4,075 € | 212 | 864 € | 14.812 | 60 T € | ||
| 09:26:53 | 4,07 € | 500 | 2.035 € | 14.600 | 59 T € | ||
| 09:25:43 | 4,075 € | 750 | 3.056 € | 14.100 | 57 T € | ||
| 09:25:41 | 4,075 € | 500 | 2.038 € | 13.350 | 54 T € | ||
| 09:25:19 | 4,075 € | 750 | 3.056 € | 12.850 | 52 T € | ||
| 09:25:18 | 4,075 € | 500 | 2.038 € | 12.100 | 49.002 € | ||
| 09:07:17 | 4,085 € | 200 | 817 € | 11.600 | 46.965 € | ||
| 09:03:01 | 4,05 € | 700 | 2.835 € | 11.400 | 46.148 € | ||
| 08:34:48 | 4,055 € | 175 | 710 € | 10.700 | 43.313 € | ||
| 08:27:32 | 4,055 € | 100 | 406 € | 10.525 | 42.603 € | ||
| 08:05:40 | 4,03 € | 25 | 101 € | 10.425 | 42.197 € | ||
| 07:46:47 | 4,05 € | 8.930 | 36.167 € | 10.400 | 42.097 € | ||
| 07:46:37 | 4,045 € | 1.070 | 4.328 € | 1.470 | 5.930 € | ||
| 07:31:29 | 4,005 € | 400 | 1.602 € | 400 | 1.602 € |
