| Zeit | Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 21:53:22 | 268,60 € | 10 | 2.686 € | 1.103 | 295 T € | ||
| 21:53:22 | 268,60 € | 10 | 2.686 € | 1.093 | 292 T € | ||
| 21:38:10 | 268,50 € | 5 | 1.343 € | 1.083 | 290 T € | ||
| 20:59:50 | 268,20 € | 1 | 268 € | 1.078 | 288 T € | ||
| 20:55:26 | 268,40 € | 5 | 1.342 € | 1.077 | 288 T € | ||
| 20:52:18 | 268,20 € | 2 | 536 € | 1.072 | 287 T € | ||
| 20:34:56 | 268,00 € | 1 | 268 € | 1.070 | 286 T € | ||
| 20:04:35 | 268,10 € | 1 | 268 € | 1.069 | 286 T € | ||
| 19:48:56 | 267,90 € | 1 | 268 € | 1.068 | 286 T € | ||
| 19:43:21 | 267,70 € | 3 | 803 € | 1.067 | 285 T € | ||
| 19:40:30 | 268,10 € | 1 | 268 € | 1.064 | 285 T € | ||
| 19:39:59 | 267,80 € | 3 | 803 € | 1.063 | 284 T € | ||
| 19:33:22 | 267,80 € | 3 | 803 € | 1.060 | 284 T € | ||
| 19:32:52 | 268,10 € | 1 | 268 € | 1.057 | 283 T € | ||
| 19:28:55 | 268,10 € | 1 | 268 € | 1.056 | 282 T € | ||
| 19:08:38 | 268,10 € | 10 | 2.681 € | 1.055 | 282 T € | ||
| 19:02:31 | 268,00 € | 2 | 536 € | 1.045 | 280 T € | ||
| 18:59:11 | 267,70 € | 2 | 535 € | 1.043 | 279 T € | ||
| 18:47:09 | 267,80 € | 1 | 268 € | 1.041 | 278 T € | ||
| 18:44:36 | 267,80 € | 1 | 268 € | 1.040 | 278 T € | ||
| 18:37:24 | 268,40 € | 1 | 268 € | 1.039 | 278 T € | ||
| 18:25:42 | 268,60 € | 1 | 269 € | 1.038 | 278 T € | ||
| 18:16:30 | 268,60 € | 1 | 269 € | 1.037 | 277 T € | ||
| 18:16:03 | 268,30 € | 1 | 268 € | 1.036 | 277 T € | ||
| 18:08:38 | 268,60 € | 18 | 4.835 € | 1.035 | 277 T € | ||
| 18:07:05 | 268,40 € | 2 | 537 € | 1.017 | 272 T € | ||
| 17:48:00 | 269,60 € | 1 | 270 € | 1.015 | 271 T € | ||
| 17:47:35 | 268,60 € | 3 | 806 € | 1.014 | 271 T € | ||
| 17:45:00 | 269,70 € | 1 | 270 € | 1.011 | 270 T € | ||
| 17:44:26 | 268,80 € | 1 | 269 € | 1.010 | 270 T € | ||
| 17:39:05 | 268,80 € | 1 | 269 € | 1.009 | 270 T € | ||
| 17:36:57 | 269,70 € | 1 | 270 € | 1.008 | 270 T € | ||
| 17:34:48 | 268,80 € | 1 | 269 € | 1.007 | 269 T € | ||
| 17:33:56 | 268,70 € | 1 | 269 € | 1.006 | 269 T € | ||
| 17:27:33 | 269,00 € | 67 | 18.023 € | 1.005 | 269 T € | ||
| 17:27:29 | 269,00 € | 100 | 26.900 € | 938 | 251 T € | ||
| 17:27:07 | 268,90 € | 1 | 269 € | 838 | 224 T € | ||
| 17:16:23 | 269,10 € | 2 | 538 € | 837 | 224 T € | ||
| 17:13:47 | 269,00 € | 1 | 269 € | 835 | 223 T € | ||
| 17:01:13 | 268,40 € | 2 | 537 € | 834 | 223 T € | ||
| 16:55:47 | 269,00 € | 2 | 538 € | 832 | 222 T € | ||
| 16:52:23 | 268,90 € | 10 | 2.689 € | 830 | 222 T € | ||
| 16:32:29 | 269,00 € | 4 | 1.076 € | 820 | 219 T € | ||
| 16:28:54 | 269,00 € | 38 | 10.222 € | 816 | 218 T € | ||
| 16:28:23 | 269,10 € | 1 | 269 € | 778 | 208 T € | ||
| 16:28:06 | 268,80 € | 3 | 806 € | 777 | 207 T € | ||
| 16:25:10 | 269,20 € | 7 | 1.884 € | 774 | 207 T € | ||
| 16:19:11 | 268,70 € | 1 | 269 € | 767 | 205 T € | ||
| 16:14:26 | 268,40 € | 2 | 537 € | 766 | 204 T € | ||
| 16:10:38 | 268,60 € | 4 | 1.074 € | 764 | 204 T € | ||
| 16:07:34 | 268,80 € | 1 | 269 € | 760 | 203 T € | ||
| 16:00:02 | 269,70 € | 1 | 270 € | 759 | 203 T € | ||
| 15:47:07 | 269,00 € | 1 | 269 € | 758 | 202 T € | ||
| 15:38:15 | 268,50 € | 7 | 1.880 € | 757 | 202 T € | ||
| 15:34:13 | 268,40 € | 12 | 3.221 € | 750 | 200 T € | ||
| 15:34:06 | 268,30 € | 25 | 6.708 € | 738 | 197 T € | ||
| 15:32:41 | 268,50 € | 2 | 537 € | 713 | 190 T € | ||
| 15:28:22 | 268,60 € | 1 | 269 € | 711 | 190 T € | ||
| 15:24:10 | 268,70 € | 1 | 269 € | 710 | 189 T € | ||
| 15:23:05 | 268,50 € | 2 | 537 € | 709 | 189 T € | ||
| 15:14:06 | 268,40 € | 10 | 2.684 € | 707 | 189 T € | ||
| 15:06:05 | 268,20 € | 57 | 15.287 € | 697 | 186 T € | ||
| 15:02:39 | 268,20 € | 100 | 26.820 € | 640 | 171 T € | ||
| 14:48:29 | 268,10 € | 3 | 804 € | 540 | 144 T € | ||
| 14:17:02 | 267,60 € | 18 | 4.817 € | 537 | 143 T € | ||
| 14:16:24 | 267,50 € | 1 | 268 € | 519 | 138 T € | ||
| 14:08:26 | 267,50 € | 1 | 268 € | 518 | 138 T € | ||
| 14:01:53 | 267,20 € | 1 | 267 € | 517 | 138 T € | ||
| 13:56:38 | 267,70 € | 1 | 268 € | 516 | 137 T € | ||
| 13:53:29 | 267,70 € | 1 | 268 € | 515 | 137 T € | ||
| 13:50:45 | 268,00 € | 4 | 1.072 € | 514 | 137 T € | ||
| 13:46:21 | 268,30 € | 3 | 805 € | 510 | 136 T € | ||
| 13:31:06 | 267,90 € | 1 | 268 € | 507 | 135 T € | ||
| 13:29:01 | 267,60 € | 2 | 535 € | 506 | 135 T € | ||
| 13:07:52 | 267,50 € | 3 | 803 € | 504 | 134 T € | ||
| 13:07:43 | 267,70 € | 1 | 268 € | 501 | 133 T € | ||
| 12:57:05 | 267,40 € | 20 | 5.348 € | 500 | 133 T € | ||
| 12:20:41 | 268,10 € | 1 | 268 € | 480 | 128 T € | ||
| 12:16:57 | 268,00 € | 33 | 8.844 € | 479 | 128 T € | ||
| 12:08:37 | 268,40 € | 1 | 268 € | 446 | 119 T € | ||
| 12:07:34 | 268,30 € | 2 | 537 € | 445 | 118 T € | ||
| 12:05:57 | 268,20 € | 1 | 268 € | 443 | 118 T € | ||
| 11:56:38 | 267,80 € | 1 | 268 € | 442 | 118 T € | ||
| 11:55:41 | 267,80 € | 1 | 268 € | 441 | 117 T € | ||
| 11:55:22 | 267,60 € | 1 | 268 € | 440 | 117 T € | ||
| 11:51:35 | 267,60 € | 2 | 535 € | 439 | 117 T € | ||
| 11:47:48 | 267,30 € | 1 | 267 € | 437 | 116 T € | ||
| 11:47:41 | 267,50 € | 1 | 268 € | 436 | 116 T € | ||
| 11:47:37 | 267,30 € | 20 | 5.346 € | 435 | 116 T € | ||
| 11:47:04 | 267,30 € | 1 | 267 € | 415 | 110 T € | ||
| 11:42:41 | 267,80 € | 1 | 268 € | 414 | 110 T € | ||
| 11:42:09 | 267,70 € | 1 | 268 € | 413 | 110 T € | ||
| 11:39:02 | 267,40 € | 3 | 802 € | 412 | 110 T € | ||
| 11:38:55 | 267,50 € | 1 | 268 € | 409 | 109 T € | ||
| 11:24:10 | 268,00 € | 1 | 268 € | 408 | 109 T € | ||
| 11:17:49 | 268,00 € | 1 | 268 € | 407 | 108 T € | ||
| 11:09:36 | 267,30 € | 5 | 1.337 € | 406 | 108 T € | ||
| 11:08:52 | 267,60 € | 1 | 268 € | 401 | 107 T € | ||
| 11:03:12 | 267,50 € | 1 | 268 € | 400 | 106 T € | ||
| 11:02:47 | 267,40 € | 11 | 2.941 € | 399 | 106 T € |
