| Zeit | Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 18:34:57 | 39,61 € | 0 | 0 € | 8.609 | 339 T € | ||
| 18:04:09 | 39,695 € | 0 | 0 € | 8.609 | 339 T € | ||
| 17:54:18 | 39,67 € | 524 | 20.787 € | 8.609 | 339 T € | ||
| 17:53:10 | 39,655 € | 24 | 952 € | 8.085 | 318 T € | ||
| 17:33:15 | 39,70 € | 0 | 0 € | 8.061 | 318 T € | ||
| 17:18:45 | 39,69 € | 0 | 0 € | 8.061 | 318 T € | ||
| 17:04:23 | 39,75 € | 0 | 0 € | 8.061 | 318 T € | ||
| 16:48:21 | 39,705 € | 0 | 0 € | 8.061 | 318 T € | ||
| 16:33:37 | 39,72 € | 0 | 0 € | 8.061 | 318 T € | ||
| 15:18:41 | 39,66 € | 0 | 0 € | 8.061 | 318 T € | ||
| 14:42:53 | 39,625 € | 120 | 4.755 € | 8.061 | 318 T € | ||
| 14:33:27 | 39,63 € | 0 | 0 € | 7.941 | 313 T € | ||
| 14:18:39 | 39,52 € | 0 | 0 € | 7.941 | 313 T € | ||
| 14:04:31 | 39,60 € | 0 | 0 € | 7.941 | 313 T € | ||
| 13:53:50 | 39,61 € | 450 | 17.825 € | 7.941 | 313 T € | ||
| 12:53:41 | 39,635 € | 700 | 27.745 € | 7.491 | 295 T € | ||
| 12:53:38 | 39,625 € | 700 | 27.738 € | 6.791 | 267 T € | ||
| 12:47:14 | 39,56 € | 0 | 0 € | 6.091 | 239 T € | ||
| 12:39:53 | 39,59 € | 60 | 2.375 € | 6.091 | 239 T € | ||
| 12:39:48 | 39,585 € | 60 | 2.375 € | 6.031 | 237 T € | ||
| 12:37:05 | 39,585 € | 99 | 3.919 € | 5.971 | 235 T € | ||
| 12:35:21 | 39,595 € | 99 | 3.920 € | 5.872 | 231 T € | ||
| 12:32:42 | 39,58 € | 0 | 0 € | 5.773 | 227 T € | ||
| 12:20:02 | 39,595 € | 150 | 5.939 € | 5.773 | 227 T € | ||
| 12:18:37 | 39,585 € | 0 | 0 € | 5.623 | 221 T € | ||
| 12:04:23 | 39,63 € | 0 | 0 € | 5.623 | 221 T € | ||
| 11:48:18 | 39,65 € | 0 | 0 € | 5.623 | 221 T € | ||
| 11:33:39 | 39,645 € | 0 | 0 € | 5.623 | 221 T € | ||
| 11:18:36 | 39,685 € | 0 | 0 € | 5.623 | 221 T € | ||
| 11:11:22 | 39,70 € | 159 | 6.312 € | 5.623 | 221 T € | ||
| 11:11:17 | 39,695 € | 219 | 8.693 € | 5.464 | 215 T € | ||
| 11:04:24 | 39,63 € | 0 | 0 € | 5.245 | 206 T € | ||
| 10:47:20 | 39,695 € | 0 | 0 € | 5.245 | 206 T € | ||
| 10:33:38 | 39,70 € | 0 | 0 € | 5.245 | 206 T € | ||
| 10:17:42 | 39,63 € | 0 | 0 € | 5.245 | 206 T € | ||
| 10:03:46 | 39,57 € | 0 | 0 € | 5.245 | 206 T € | ||
| 09:47:13 | 39,535 € | 0 | 0 € | 5.245 | 206 T € | ||
| 09:46:02 | 39,54 € | 500 | 19.770 € | 5.245 | 206 T € | ||
| 09:45:58 | 39,54 € | 686 | 27.124 € | 4.745 | 186 T € | ||
| 09:45:54 | 39,54 € | 1.186 | 46.894 € | 4.059 | 159 T € | ||
| 09:33:21 | 39,425 € | 0 | 0 € | 2.873 | 112 T € | ||
| 09:16:32 | 39,59 € | 0 | 0 € | 2.873 | 112 T € | ||
| 09:07:20 | 39,31 € | 0 | 0 € | 2.873 | 112 T € | ||
| 09:06:35 | 39,315 € | 80 | 3.145 € | 2.873 | 112 T € | ||
| 09:06:31 | 39,315 € | 80 | 3.145 € | 2.793 | 109 T € | ||
| 08:57:00 | 38,89 € | 0 | 0 € | 2.713 | 106 T € | ||
| 08:52:39 | 39,01 € | 200 | 7.802 € | 2.713 | 106 T € | ||
| 08:52:35 | 39,01 € | 200 | 7.802 € | 2.513 | 98 T € | ||
| 08:50:24 | 39,075 € | 3 | 117 € | 2.313 | 90 T € | ||
| 08:48:42 | 38,955 € | 0 | 0 € | 2.310 | 90 T € | ||
| 08:33:13 | 38,975 € | 0 | 0 € | 2.310 | 90 T € | ||
| 08:25:58 | 39,05 € | 300 | 11.715 € | 2.310 | 90 T € | ||
| 08:25:48 | 39,035 € | 300 | 11.710 € | 2.010 | 78 T € | ||
| 08:23:11 | 39,05 € | 280 | 10.934 € | 1.710 | 67 T € | ||
| 08:23:05 | 39,035 € | 350 | 13.662 € | 1.430 | 56 T € | ||
| 08:18:45 | 39,03 € | 0 | 0 € | 1.080 | 42.101 € | ||
| 08:05:15 | 38,99 € | 0 | 0 € | 1.080 | 42.101 € | ||
| 08:04:59 | 38,985 € | 20 | 780 € | 1.080 | 42.101 € | ||
| 07:53:56 | 38,965 € | 0 | 0 € | 1.060 | 41.322 € | ||
| 07:43:49 | 38,98 € | 500 | 19.490 € | 1.060 | 41.322 € | ||
| 07:43:44 | 39,005 € | 500 | 19.503 € | 560 | 21.832 € | ||
| 07:34:41 | 38,82 € | 30 | 1.165 € | 60 | 2.329 € | ||
| 07:34:38 | 38,82 € | 30 | 1.165 € | 30 | 1.165 € |
