| Zeit | Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 14:46:13 | 53,50 € | 18 | 963 € | 7.401 | 398 T € | ||
| 14:44:32 | 53,15 € | 0 | 0 € | 7.383 | 397 T € | ||
| 14:40:42 | 53,15 € | 10 | 532 € | 7.383 | 397 T € | ||
| 14:39:25 | 53,00 € | 40 | 2.120 € | 7.373 | 397 T € | ||
| 14:31:54 | 52,60 € | 4 | 210 € | 7.333 | 394 T € | ||
| 14:31:46 | 52,65 € | 60 | 3.159 € | 7.329 | 394 T € | ||
| 14:31:43 | 52,95 € | 10 | 530 € | 7.269 | 391 T € | ||
| 14:29:14 | 52,85 € | 70 | 3.700 € | 7.259 | 391 T € | ||
| 14:28:52 | 52,70 € | 10 | 527 € | 7.189 | 387 T € | ||
| 14:28:25 | 52,70 € | 20 | 1.054 € | 7.179 | 386 T € | ||
| 14:25:05 | 52,50 € | 10 | 525 € | 7.159 | 385 T € | ||
| 14:23:48 | 52,35 € | 100 | 5.235 € | 7.149 | 385 T € | ||
| 14:16:17 | 52,35 € | 23 | 1.204 € | 7.049 | 380 T € | ||
| 14:14:15 | 52,20 € | 0 | 0 € | 7.026 | 378 T € | ||
| 14:11:29 | 52,05 € | 10 | 521 € | 7.026 | 378 T € | ||
| 14:00:33 | 52,05 € | 10 | 521 € | 7.016 | 378 T € | ||
| 13:55:15 | 52,10 € | 12 | 625 € | 7.006 | 377 T € | ||
| 13:54:22 | 52,30 € | 5 | 262 € | 6.994 | 377 T € | ||
| 13:49:10 | 51,80 € | 10 | 518 € | 6.989 | 376 T € | ||
| 13:43:13 | 52,05 € | 0 | 0 € | 6.979 | 376 T € | ||
| 13:35:31 | 52,05 € | 300 | 15.615 € | 6.979 | 376 T € | ||
| 13:33:08 | 52,10 € | 265 | 13.807 € | 6.679 | 360 T € | ||
| 13:27:44 | 52,05 € | 300 | 15.615 € | 6.414 | 346 T € | ||
| 13:26:48 | 52,15 € | 10 | 522 € | 6.114 | 331 T € | ||
| 13:25:33 | 52,20 € | 80 | 4.176 € | 6.104 | 330 T € | ||
| 13:13:07 | 52,20 € | 0 | 0 € | 6.024 | 326 T € | ||
| 13:12:23 | 52,30 € | 4 | 209 € | 6.024 | 326 T € | ||
| 13:12:01 | 51,95 € | 5 | 260 € | 6.020 | 326 T € | ||
| 13:09:56 | 52,10 € | 85 | 4.429 € | 6.015 | 326 T € | ||
| 13:08:42 | 52,00 € | 10 | 520 € | 5.930 | 321 T € | ||
| 13:04:07 | 52,00 € | 10 | 520 € | 5.920 | 321 T € | ||
| 13:02:23 | 52,15 € | 10 | 522 € | 5.910 | 320 T € | ||
| 12:50:33 | 52,50 € | 4 | 210 € | 5.900 | 320 T € | ||
| 12:43:13 | 51,90 € | 0 | 0 € | 5.896 | 319 T € | ||
| 12:26:14 | 51,50 € | 10 | 515 € | 5.896 | 319 T € | ||
| 12:21:46 | 51,50 € | 4 | 206 € | 5.886 | 319 T € | ||
| 12:16:37 | 51,45 € | 92 | 4.733 € | 5.882 | 319 T € | ||
| 12:16:25 | 51,55 € | 13 | 670 € | 5.790 | 314 T € | ||
| 12:16:09 | 51,60 € | 300 | 15.480 € | 5.777 | 313 T € | ||
| 12:13:05 | 51,70 € | 0 | 0 € | 5.477 | 298 T € | ||
| 12:01:03 | 51,85 € | 25 | 1.296 € | 5.477 | 298 T € | ||
| 12:01:03 | 51,85 € | 15 | 778 € | 5.452 | 297 T € | ||
| 12:01:03 | 51,85 € | 55 | 2.852 € | 5.437 | 296 T € | ||
| 12:01:03 | 51,95 € | 11 | 571 € | 5.382 | 293 T € | ||
| 12:00:56 | 52,10 € | 20 | 1.042 € | 5.371 | 292 T € | ||
| 11:52:12 | 52,40 € | 5 | 262 € | 5.351 | 291 T € | ||
| 11:51:51 | 52,30 € | 3 | 157 € | 5.346 | 291 T € | ||
| 11:51:39 | 52,40 € | 1 | 52 € | 5.343 | 291 T € | ||
| 11:51:39 | 52,45 € | 10 | 525 € | 5.342 | 291 T € | ||
| 11:51:20 | 52,60 € | 15 | 789 € | 5.332 | 290 T € | ||
| 11:50:40 | 52,60 € | 29 | 1.525 € | 5.317 | 290 T € | ||
| 11:50:00 | 52,80 € | 10 | 528 € | 5.288 | 288 T € | ||
| 11:47:21 | 52,60 € | 2 | 105 € | 5.278 | 288 T € | ||
| 11:43:02 | 52,60 € | 0 | 0 € | 5.276 | 287 T € | ||
| 11:42:15 | 52,60 € | 9 | 473 € | 5.276 | 287 T € | ||
| 11:32:45 | 52,60 € | 700 | 36.820 € | 5.267 | 287 T € | ||
| 11:28:46 | 52,80 € | 10 | 528 € | 4.567 | 250 T € | ||
| 11:28:01 | 52,90 € | 10 | 529 € | 4.557 | 250 T € | ||
| 11:14:46 | 52,90 € | 20 | 1.058 € | 4.547 | 249 T € | ||
| 11:14:23 | 52,80 € | 1 | 53 € | 4.527 | 248 T € | ||
| 11:13:53 | 52,60 € | 1.456 | 77 T € | 4.526 | 248 T € | ||
| 11:13:53 | 52,90 € | 44 | 2.328 € | 3.070 | 171 T € | ||
| 11:13:53 | 52,95 € | 7 | 371 € | 3.026 | 169 T € | ||
| 11:13:53 | 52,95 € | 22 | 1.165 € | 3.019 | 169 T € | ||
| 11:13:53 | 52,95 € | 15 | 794 € | 2.997 | 167 T € | ||
| 11:13:01 | 53,05 € | 0 | 0 € | 2.982 | 167 T € | ||
| 11:12:42 | 53,05 € | 20 | 1.061 € | 2.982 | 167 T € | ||
| 11:12:42 | 53,10 € | 12 | 637 € | 2.962 | 166 T € | ||
| 11:10:13 | 53,50 € | 20 | 1.070 € | 2.950 | 165 T € | ||
| 11:07:28 | 53,40 € | 13 | 694 € | 2.930 | 164 T € | ||
| 11:06:19 | 53,60 € | 20 | 1.072 € | 2.917 | 163 T € | ||
| 11:01:01 | 53,25 € | 100 | 5.325 € | 2.897 | 162 T € | ||
| 10:59:26 | 53,25 € | 55 | 2.929 € | 2.797 | 157 T € | ||
| 10:56:35 | 53,30 € | 3 | 160 € | 2.742 | 154 T € | ||
| 10:54:42 | 53,25 € | 10 | 533 € | 2.739 | 154 T € | ||
| 10:51:33 | 53,20 € | 33 | 1.756 € | 2.729 | 153 T € | ||
| 10:51:32 | 53,20 € | 60 | 3.192 € | 2.696 | 151 T € | ||
| 10:46:52 | 53,60 € | 50 | 2.680 € | 2.636 | 148 T € | ||
| 10:46:29 | 53,80 € | 6 | 323 € | 2.586 | 146 T € | ||
| 10:46:29 | 53,75 € | 85 | 4.569 € | 2.580 | 145 T € | ||
| 10:45:01 | 53,85 € | 56 | 3.016 € | 2.495 | 141 T € | ||
| 10:22:37 | 54,45 € | 80 | 4.356 € | 2.439 | 138 T € | ||
| 10:13:47 | 54,65 € | 0 | 0 € | 2.359 | 133 T € | ||
| 10:05:12 | 54,70 € | 20 | 1.094 € | 2.359 | 133 T € | ||
| 09:53:36 | 54,85 € | 10 | 549 € | 2.339 | 132 T € | ||
| 09:50:17 | 54,50 € | 200 | 10.900 € | 2.329 | 132 T € | ||
| 09:39:41 | 54,00 € | 10 | 540 € | 2.129 | 121 T € | ||
| 09:39:06 | 54,30 € | 12 | 652 € | 2.119 | 120 T € | ||
| 09:37:16 | 54,40 € | 10 | 544 € | 2.107 | 120 T € | ||
| 09:36:17 | 54,10 € | 50 | 2.705 € | 2.097 | 119 T € | ||
| 09:35:04 | 54,10 € | 50 | 2.705 € | 2.047 | 116 T € | ||
| 09:29:20 | 54,70 € | 15 | 821 € | 1.997 | 114 T € | ||
| 09:29:15 | 55,00 € | 30 | 1.650 € | 1.982 | 113 T € | ||
| 09:29:15 | 55,00 € | 10 | 550 € | 1.952 | 111 T € | ||
| 09:26:34 | 55,35 € | 21 | 1.162 € | 1.942 | 111 T € | ||
| 09:22:53 | 54,85 € | 10 | 549 € | 1.921 | 109 T € | ||
| 09:22:28 | 55,30 € | 18 | 995 € | 1.911 | 109 T € | ||
| 09:20:48 | 55,10 € | 25 | 1.378 € | 1.893 | 108 T € | ||
| 09:18:21 | 55,55 € | 20 | 1.111 € | 1.868 | 107 T € | ||
| 09:17:58 | 55,55 € | 5 | 278 € | 1.848 | 105 T € |
