| Zeit | Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 22:44:30 | 48,82 € | 0 | 0 € | 5.775 | 282 T € | ||
| 22:26:42 | 48,85 € | 12 | 586 € | 5.775 | 282 T € | ||
| 22:14:24 | 48,71 € | 0 | 0 € | 5.763 | 282 T € | ||
| 22:13:13 | 48,705 € | 6 | 292 € | 5.763 | 282 T € | ||
| 22:12:25 | 48,705 € | 8 | 390 € | 5.757 | 282 T € | ||
| 21:57:23 | 48,945 € | 10 | 489 € | 5.749 | 281 T € | ||
| 21:49:39 | 48,88 € | 10 | 489 € | 5.739 | 281 T € | ||
| 21:49:34 | 48,775 € | 100 | 4.878 € | 5.729 | 280 T € | ||
| 21:44:07 | 48,82 € | 0 | 0 € | 5.629 | 275 T € | ||
| 21:41:06 | 48,85 € | 3 | 147 € | 5.629 | 275 T € | ||
| 21:36:20 | 48,885 € | 4 | 196 € | 5.626 | 275 T € | ||
| 21:33:27 | 48,80 € | 12 | 586 € | 5.622 | 275 T € | ||
| 21:24:53 | 48,91 € | 12 | 587 € | 5.610 | 274 T € | ||
| 21:23:15 | 48,82 € | 11 | 537 € | 5.598 | 274 T € | ||
| 21:18:09 | 48,84 € | 110 | 5.372 € | 5.587 | 273 T € | ||
| 21:13:58 | 48,71 € | 0 | 0 € | 5.477 | 268 T € | ||
| 20:59:09 | 48,79 € | 1 | 49 € | 5.477 | 268 T € | ||
| 20:58:31 | 48,795 € | 20 | 976 € | 5.476 | 268 T € | ||
| 20:44:23 | 48,79 € | 9 | 439 € | 5.456 | 267 T € | ||
| 20:43:25 | 48,74 € | 0 | 0 € | 5.447 | 266 T € | ||
| 20:32:00 | 48,795 € | 26 | 1.269 € | 5.447 | 266 T € | ||
| 20:22:40 | 48,805 € | 1 | 49 € | 5.421 | 265 T € | ||
| 20:19:09 | 48,795 € | 100 | 4.880 € | 5.420 | 265 T € | ||
| 20:13:17 | 48,74 € | 0 | 0 € | 5.320 | 260 T € | ||
| 19:51:43 | 48,745 € | 18 | 877 € | 5.320 | 260 T € | ||
| 19:48:03 | 48,83 € | 110 | 5.371 € | 5.302 | 259 T € | ||
| 19:47:55 | 48,875 € | 19 | 929 € | 5.192 | 254 T € | ||
| 19:45:00 | 48,825 € | 4 | 195 € | 5.173 | 253 T € | ||
| 19:44:21 | 48,74 € | 0 | 0 € | 5.169 | 253 T € | ||
| 19:13:42 | 48,71 € | 0 | 0 € | 5.169 | 253 T € | ||
| 18:59:35 | 48,715 € | 172 | 8.379 € | 5.169 | 253 T € | ||
| 18:54:00 | 48,77 € | 3 | 146 € | 4.997 | 244 T € | ||
| 18:52:16 | 48,65 € | 97 | 4.719 € | 4.994 | 244 T € | ||
| 18:52:16 | 48,65 € | 11 | 535 € | 4.897 | 240 T € | ||
| 18:52:16 | 48,75 € | 5 | 244 € | 4.886 | 239 T € | ||
| 18:46:00 | 48,78 € | 100 | 4.878 € | 4.881 | 239 T € | ||
| 18:43:38 | 48,78 € | 0 | 0 € | 4.781 | 234 T € | ||
| 18:38:39 | 48,855 € | 11 | 537 € | 4.781 | 234 T € | ||
| 18:23:21 | 48,885 € | 20 | 978 € | 4.770 | 233 T € | ||
| 18:16:22 | 48,84 € | 10 | 488 € | 4.750 | 232 T € | ||
| 18:14:22 | 48,75 € | 0 | 0 € | 4.740 | 232 T € | ||
| 18:13:31 | 48,85 € | 2 | 98 € | 4.740 | 232 T € | ||
| 18:12:47 | 48,855 € | 18 | 879 € | 4.738 | 232 T € | ||
| 18:10:29 | 48,85 € | 110 | 5.374 € | 4.720 | 231 T € | ||
| 17:43:52 | 48,75 € | 0 | 0 € | 4.610 | 226 T € | ||
| 17:19:53 | 48,81 € | 6 | 293 € | 4.610 | 226 T € | ||
| 17:13:50 | 48,80 € | 0 | 0 € | 4.604 | 225 T € | ||
| 17:11:07 | 48,785 € | 11 | 537 € | 4.604 | 225 T € | ||
| 17:09:19 | 48,755 € | 65 | 3.169 € | 4.593 | 225 T € | ||
| 17:06:39 | 48,77 € | 9 | 439 € | 4.528 | 222 T € | ||
| 17:05:55 | 48,77 € | 15 | 732 € | 4.519 | 221 T € | ||
| 16:53:34 | 48,79 € | 100 | 4.879 € | 4.504 | 220 T € | ||
| 16:52:44 | 48,78 € | 10 | 488 € | 4.404 | 216 T € | ||
| 16:50:58 | 48,76 € | 20 | 975 € | 4.394 | 215 T € | ||
| 16:49:23 | 48,765 € | 100 | 4.877 € | 4.374 | 214 T € | ||
| 16:43:02 | 48,815 € | 0 | 0 € | 4.274 | 209 T € | ||
| 16:42:15 | 48,82 € | 65 | 3.173 € | 4.274 | 209 T € | ||
| 16:41:14 | 48,815 € | 11 | 537 € | 4.209 | 206 T € | ||
| 16:38:27 | 48,80 € | 35 | 1.708 € | 4.198 | 206 T € | ||
| 16:35:09 | 48,825 € | 100 | 4.883 € | 4.163 | 204 T € | ||
| 16:14:21 | 48,945 € | 0 | 0 € | 4.063 | 199 T € | ||
| 16:05:22 | 49,02 € | 13 | 637 € | 4.063 | 199 T € | ||
| 16:04:42 | 49,03 € | 40 | 1.961 € | 4.050 | 198 T € | ||
| 15:57:59 | 49,04 € | 200 | 9.808 € | 4.010 | 196 T € | ||
| 15:53:48 | 49,085 € | 6 | 295 € | 3.810 | 187 T € | ||
| 15:41:57 | 48,925 € | 500 | 24.463 € | 3.804 | 186 T € | ||
| 15:23:53 | 48,915 € | 88 | 4.305 € | 3.304 | 162 T € | ||
| 15:21:38 | 48,90 € | 40 | 1.956 € | 3.216 | 157 T € | ||
| 15:19:08 | 48,925 € | 15 | 734 € | 3.176 | 156 T € | ||
| 15:13:33 | 48,92 € | 0 | 0 € | 3.161 | 155 T € | ||
| 15:08:06 | 48,92 € | 2 | 98 € | 3.161 | 155 T € | ||
| 15:07:31 | 48,905 € | 510 | 24.942 € | 3.159 | 155 T € | ||
| 15:01:13 | 48,83 € | 2 | 98 € | 2.649 | 130 T € | ||
| 14:59:49 | 48,835 € | 4 | 195 € | 2.647 | 130 T € | ||
| 14:58:10 | 48,845 € | 11 | 537 € | 2.643 | 129 T € | ||
| 14:45:21 | 48,795 € | 15 | 732 € | 2.632 | 129 T € | ||
| 14:43:54 | 48,785 € | 0 | 0 € | 2.617 | 128 T € | ||
| 14:42:02 | 48,785 € | 20 | 976 € | 2.617 | 128 T € | ||
| 14:18:37 | 48,80 € | 11 | 537 € | 2.597 | 127 T € | ||
| 14:14:28 | 48,84 € | 0 | 0 € | 2.586 | 127 T € | ||
| 14:05:02 | 48,875 € | 24 | 1.173 € | 2.586 | 127 T € | ||
| 13:55:53 | 48,965 € | 25 | 1.224 € | 2.562 | 125 T € | ||
| 13:43:57 | 48,955 € | 0 | 0 € | 2.537 | 124 T € | ||
| 13:32:19 | 48,955 € | 510 | 24.967 € | 2.537 | 124 T € | ||
| 13:30:46 | 48,955 € | 25 | 1.224 € | 2.027 | 99 T € | ||
| 13:14:07 | 48,96 € | 0 | 0 € | 2.002 | 98 T € | ||
| 13:08:42 | 48,935 € | 100 | 4.894 € | 2.002 | 98 T € | ||
| 12:56:35 | 48,945 € | 150 | 7.342 € | 1.902 | 93 T € | ||
| 12:52:01 | 48,95 € | 2 | 98 € | 1.752 | 86 T € | ||
| 12:40:49 | 48,935 € | 11 | 538 € | 1.750 | 86 T € | ||
| 12:39:57 | 48,935 € | 2 | 98 € | 1.739 | 85 T € | ||
| 12:35:47 | 48,955 € | 11 | 539 € | 1.737 | 85 T € | ||
| 12:19:18 | 48,91 € | 5 | 245 € | 1.726 | 85 T € | ||
| 12:15:34 | 48,925 € | 12 | 587 € | 1.721 | 84 T € | ||
| 12:14:22 | 48,915 € | 0 | 0 € | 1.709 | 84 T € | ||
| 12:12:51 | 48,915 € | 22 | 1.076 € | 1.709 | 84 T € | ||
| 12:09:07 | 48,95 € | 15 | 734 € | 1.687 | 83 T € | ||
| 11:48:03 | 48,91 € | 15 | 734 € | 1.672 | 82 T € | ||
| 11:44:01 | 48,905 € | 40 | 1.956 € | 1.657 | 81 T € | ||
| 11:44:00 | 48,90 € | 0 | 0 € | 1.617 | 79 T € |
