| Zeit | Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 17:43:27 | 8,414 € | 0 | 0 € | 37.715 | 314 T € | ||
| 17:21:48 | 8,43 € | 120 | 1.012 € | 37.715 | 314 T € | ||
| 17:16:40 | 8,436 € | 200 | 1.687 € | 37.595 | 313 T € | ||
| 17:13:11 | 8,434 € | 0 | 0 € | 37.395 | 312 T € | ||
| 16:36:10 | 8,406 € | 5 | 42 € | 37.395 | 312 T € | ||
| 16:32:54 | 8,396 € | 1.000 | 8.396 € | 37.390 | 312 T € | ||
| 16:25:21 | 8,386 € | 63 | 528 € | 36.390 | 303 T € | ||
| 16:21:57 | 8,41 € | 2.327 | 19.570 € | 36.327 | 303 T € | ||
| 16:15:09 | 8,39 € | 100 | 839 € | 34.000 | 283 T € | ||
| 16:14:25 | 8,388 € | 0 | 0 € | 33.900 | 282 T € | ||
| 16:12:05 | 8,378 € | 300 | 2.513 € | 33.900 | 282 T € | ||
| 16:09:24 | 8,378 € | 1.000 | 8.378 € | 33.600 | 280 T € | ||
| 16:09:23 | 8,376 € | 1.000 | 8.376 € | 32.600 | 271 T € | ||
| 16:06:47 | 8,378 € | 96 | 804 € | 31.600 | 263 T € | ||
| 16:05:57 | 8,374 € | 297 | 2.487 € | 31.504 | 262 T € | ||
| 16:04:56 | 8,366 € | 207 | 1.732 € | 31.207 | 260 T € | ||
| 15:50:17 | 8,364 € | 1 | 8 € | 31.000 | 258 T € | ||
| 15:49:39 | 8,36 € | 300 | 2.508 € | 30.999 | 258 T € | ||
| 15:49:27 | 8,336 € | 1.000 | 8.336 € | 30.699 | 256 T € | ||
| 15:49:25 | 8,34 € | 209 | 1.743 € | 29.699 | 247 T € | ||
| 15:46:51 | 8,322 € | 50 | 416 € | 29.490 | 245 T € | ||
| 15:46:24 | 8,324 € | 31 | 258 € | 29.440 | 245 T € | ||
| 15:44:24 | 8,33 € | 0 | 0 € | 29.409 | 245 T € | ||
| 15:43:29 | 8,33 € | 500 | 4.165 € | 29.409 | 245 T € | ||
| 15:37:02 | 8,316 € | 500 | 4.158 € | 28.909 | 241 T € | ||
| 15:13:32 | 8,336 € | 0 | 0 € | 28.409 | 236 T € | ||
| 15:01:13 | 8,344 € | 3 | 25 € | 28.409 | 236 T € | ||
| 14:44:20 | 8,302 € | 0 | 0 € | 28.406 | 236 T € | ||
| 14:39:47 | 8,322 € | 61 | 508 € | 28.406 | 236 T € | ||
| 14:30:54 | 8,32 € | 200 | 1.664 € | 28.345 | 236 T € | ||
| 14:14:01 | 8,31 € | 0 | 0 € | 28.145 | 234 T € | ||
| 13:44:10 | 8,286 € | 0 | 0 € | 28.145 | 234 T € | ||
| 13:43:50 | 8,288 € | 61 | 506 € | 28.145 | 234 T € | ||
| 13:31:31 | 8,294 € | 80 | 664 € | 28.084 | 234 T € | ||
| 13:21:08 | 8,318 € | 80 | 665 € | 28.004 | 233 T € | ||
| 13:13:28 | 8,312 € | 0 | 0 € | 27.924 | 232 T € | ||
| 12:43:00 | 8,312 € | 0 | 0 € | 27.924 | 232 T € | ||
| 12:27:16 | 8,302 € | 100 | 830 € | 27.924 | 232 T € | ||
| 12:27:00 | 8,302 € | 150 | 1.245 € | 27.824 | 232 T € | ||
| 12:21:47 | 8,31 € | 61 | 507 € | 27.674 | 230 T € | ||
| 12:13:37 | 8,294 € | 0 | 0 € | 27.613 | 230 T € | ||
| 12:08:32 | 8,294 € | 15 | 124 € | 27.613 | 230 T € | ||
| 12:05:00 | 8,318 € | 70 | 582 € | 27.598 | 230 T € | ||
| 11:57:24 | 8,292 € | 61 | 506 € | 27.528 | 229 T € | ||
| 11:50:04 | 8,276 € | 20 | 166 € | 27.467 | 229 T € | ||
| 11:44:06 | 8,28 € | 0 | 0 € | 27.447 | 228 T € | ||
| 11:35:31 | 8,266 € | 1.000 | 8.266 € | 27.447 | 228 T € | ||
| 11:32:30 | 8,266 € | 4 | 33 € | 26.447 | 220 T € | ||
| 11:32:25 | 8,258 € | 300 | 2.477 € | 26.443 | 220 T € | ||
| 11:28:55 | 8,276 € | 10 | 83 € | 26.143 | 218 T € | ||
| 11:28:37 | 8,27 € | 50 | 414 € | 26.133 | 218 T € | ||
| 11:26:46 | 8,27 € | 500 | 4.135 € | 26.083 | 217 T € | ||
| 11:19:56 | 8,274 € | 500 | 4.137 € | 25.583 | 213 T € | ||
| 11:17:56 | 8,272 € | 11 | 91 € | 25.083 | 209 T € | ||
| 11:17:38 | 8,272 € | 3 | 25 € | 25.072 | 209 T € | ||
| 11:16:51 | 8,268 € | 100 | 827 € | 25.069 | 209 T € | ||
| 11:15:23 | 8,264 € | 121 | 1.000 € | 24.969 | 208 T € | ||
| 11:14:50 | 8,256 € | 111 | 916 € | 24.848 | 207 T € | ||
| 11:13:37 | 8,26 € | 0 | 0 € | 24.737 | 206 T € | ||
| 11:08:43 | 8,274 € | 6 | 50 € | 24.737 | 206 T € | ||
| 11:08:18 | 8,262 € | 6 | 50 € | 24.731 | 206 T € | ||
| 11:07:02 | 8,264 € | 12 | 99 € | 24.725 | 206 T € | ||
| 10:46:09 | 8,238 € | 264 | 2.175 € | 24.713 | 206 T € | ||
| 10:45:27 | 8,248 € | 265 | 2.186 € | 24.449 | 204 T € | ||
| 10:43:05 | 8,236 € | 0 | 0 € | 24.184 | 201 T € | ||
| 10:39:49 | 8,218 € | 400 | 3.287 € | 24.184 | 201 T € | ||
| 10:38:47 | 8,212 € | 5 | 41 € | 23.784 | 198 T € | ||
| 10:38:14 | 8,222 € | 98 | 806 € | 23.779 | 198 T € | ||
| 10:36:10 | 8,214 € | 100 | 821 € | 23.681 | 197 T € | ||
| 10:36:04 | 8,22 € | 150 | 1.233 € | 23.581 | 197 T € | ||
| 10:36:01 | 8,222 € | 70 | 576 € | 23.431 | 195 T € | ||
| 10:34:46 | 8,226 € | 20 | 165 € | 23.361 | 195 T € | ||
| 10:31:02 | 8,266 € | 100 | 827 € | 23.341 | 195 T € | ||
| 10:30:43 | 8,252 € | 65 | 536 € | 23.241 | 194 T € | ||
| 10:29:32 | 8,256 € | 100 | 826 € | 23.176 | 193 T € | ||
| 10:15:45 | 8,23 € | 89 | 732 € | 23.076 | 192 T € | ||
| 10:13:10 | 8,234 € | 0 | 0 € | 22.987 | 192 T € | ||
| 10:12:45 | 8,234 € | 84 | 692 € | 22.987 | 192 T € | ||
| 10:11:52 | 8,248 € | 242 | 1.996 € | 22.903 | 191 T € | ||
| 10:11:51 | 8,248 € | 80 | 660 € | 22.661 | 189 T € | ||
| 10:10:37 | 8,266 € | 12 | 99 € | 22.581 | 188 T € | ||
| 10:10:31 | 8,26 € | 100 | 826 € | 22.569 | 188 T € | ||
| 10:06:04 | 8,298 € | 10 | 83 € | 22.469 | 187 T € | ||
| 09:59:41 | 8,26 € | 200 | 1.652 € | 22.459 | 187 T € | ||
| 09:59:40 | 8,26 € | 61 | 504 € | 22.259 | 186 T € | ||
| 09:59:40 | 8,258 € | 1.000 | 8.258 € | 22.198 | 185 T € | ||
| 09:58:38 | 8,27 € | 61 | 504 € | 21.198 | 177 T € | ||
| 09:57:19 | 8,268 € | 61 | 504 € | 21.137 | 176 T € | ||
| 09:54:34 | 8,28 € | 200 | 1.656 € | 21.076 | 176 T € | ||
| 09:46:06 | 8,316 € | 50 | 416 € | 20.876 | 174 T € | ||
| 09:44:48 | 8,32 € | 100 | 832 € | 20.826 | 174 T € | ||
| 09:43:34 | 8,288 € | 0 | 0 € | 20.726 | 173 T € | ||
| 09:43:00 | 8,294 € | 500 | 4.147 € | 20.726 | 173 T € | ||
| 09:42:15 | 8,282 € | 500 | 4.141 € | 20.226 | 169 T € | ||
| 09:23:49 | 8,348 € | 80 | 668 € | 19.726 | 165 T € | ||
| 09:23:23 | 8,346 € | 600 | 5.008 € | 19.646 | 164 T € | ||
| 09:20:25 | 8,33 € | 100 | 833 € | 19.046 | 159 T € | ||
| 09:20:22 | 8,332 € | 65 | 542 € | 18.946 | 158 T € | ||
| 09:13:52 | 8,318 € | 0 | 0 € | 18.881 | 158 T € | ||
| 09:11:00 | 8,322 € | 62 | 516 € | 18.881 | 158 T € |
