| Zeit | Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 14:55:11 | 273,50 € | 22 | 6.017 € | 2.178 | 0,60 M € | ||
| 14:55:11 | 274,00 € | 2 | 548 € | 2.156 | 0,59 M € | ||
| 14:45:41 | 276,45 € | 2 | 553 € | 2.154 | 0,59 M € | ||
| 14:43:13 | 275,00 € | 2 | 550 € | 2.152 | 0,59 M € | ||
| 14:38:01 | 276,00 € | 12 | 3.312 € | 2.150 | 0,59 M € | ||
| 13:59:56 | 274,20 € | 20 | 5.484 € | 2.138 | 0,59 M € | ||
| 13:15:15 | 276,90 € | 4 | 1.108 € | 2.118 | 0,58 M € | ||
| 13:15:15 | 276,85 € | 29 | 8.029 € | 2.114 | 0,58 M € | ||
| 13:14:35 | 275,80 € | 50 | 13.790 € | 2.085 | 0,57 M € | ||
| 13:07:28 | 275,85 € | 3 | 828 € | 2.035 | 0,56 M € | ||
| 12:58:50 | 275,50 € | 20 | 5.510 € | 2.032 | 0,56 M € | ||
| 12:54:39 | 276,10 € | 1 | 276 € | 2.012 | 0,55 M € | ||
| 12:37:40 | 275,50 € | 60 | 16.530 € | 2.011 | 0,55 M € | ||
| 12:36:15 | 275,50 € | 2 | 551 € | 1.951 | 0,53 M € | ||
| 12:24:40 | 274,05 € | 5 | 1.370 € | 1.949 | 0,53 M € | ||
| 12:19:24 | 275,45 € | 1 | 275 € | 1.944 | 0,53 M € | ||
| 12:17:27 | 274,30 € | 40 | 10.972 € | 1.943 | 0,53 M € | ||
| 12:17:27 | 274,30 € | 60 | 16.458 € | 1.903 | 0,52 M € | ||
| 12:17:04 | 274,30 € | 8 | 2.194 € | 1.843 | 0,50 M € | ||
| 12:14:51 | 275,50 € | 1 | 276 € | 1.835 | 0,50 M € | ||
| 12:08:23 | 274,45 € | 4 | 1.098 € | 1.834 | 0,50 M € | ||
| 12:08:06 | 274,55 € | 80 | 21.964 € | 1.830 | 0,50 M € | ||
| 12:07:52 | 274,55 € | 60 | 16.473 € | 1.750 | 479 T € | ||
| 12:07:52 | 274,55 € | 60 | 16.473 € | 1.690 | 462 T € | ||
| 11:57:57 | 274,05 € | 6 | 1.644 € | 1.630 | 446 T € | ||
| 11:57:00 | 274,05 € | 3 | 822 € | 1.624 | 444 T € | ||
| 11:33:15 | 274,05 € | 3 | 822 € | 1.621 | 443 T € | ||
| 11:33:08 | 275,55 € | 2 | 551 € | 1.618 | 442 T € | ||
| 11:28:47 | 276,40 € | 49 | 13.544 € | 1.616 | 442 T € | ||
| 11:27:39 | 276,85 € | 1 | 277 € | 1.567 | 428 T € | ||
| 11:26:39 | 275,00 € | 30 | 8.250 € | 1.566 | 428 T € | ||
| 11:26:07 | 275,00 € | 60 | 16.500 € | 1.536 | 420 T € | ||
| 11:26:07 | 275,00 € | 60 | 16.500 € | 1.476 | 403 T € | ||
| 11:25:20 | 275,10 € | 9 | 2.476 € | 1.416 | 387 T € | ||
| 11:25:20 | 275,10 € | 5 | 1.376 € | 1.407 | 384 T € | ||
| 11:05:41 | 277,30 € | 10 | 2.773 € | 1.402 | 383 T € | ||
| 11:01:55 | 275,70 € | 15 | 4.136 € | 1.392 | 380 T € | ||
| 10:23:23 | 274,95 € | 17 | 4.674 € | 1.377 | 376 T € | ||
| 10:17:03 | 275,00 € | 6 | 1.650 € | 1.360 | 371 T € | ||
| 10:07:12 | 274,60 € | 10 | 2.746 € | 1.354 | 370 T € | ||
| 10:01:17 | 273,30 € | 15 | 4.100 € | 1.344 | 367 T € | ||
| 10:00:33 | 274,95 € | 10 | 2.750 € | 1.329 | 363 T € | ||
| 09:56:33 | 273,50 € | 35 | 9.573 € | 1.319 | 360 T € | ||
| 09:53:06 | 274,95 € | 9 | 2.475 € | 1.284 | 351 T € | ||
| 09:48:33 | 273,10 € | 32 | 8.739 € | 1.275 | 348 T € | ||
| 09:48:01 | 274,10 € | 10 | 2.741 € | 1.243 | 339 T € | ||
| 09:45:05 | 273,45 € | 50 | 13.673 € | 1.233 | 337 T € | ||
| 09:42:22 | 274,15 € | 25 | 6.854 € | 1.183 | 323 T € | ||
| 09:40:34 | 274,10 € | 5 | 1.371 € | 1.158 | 316 T € | ||
| 09:35:44 | 274,20 € | 57 | 15.629 € | 1.153 | 315 T € | ||
| 09:35:43 | 274,20 € | 60 | 16.452 € | 1.096 | 299 T € | ||
| 09:35:43 | 273,50 € | 20 | 5.470 € | 1.036 | 283 T € | ||
| 09:35:20 | 274,20 € | 31 | 8.500 € | 1.016 | 277 T € | ||
| 09:35:19 | 274,20 € | 31 | 8.500 € | 985 | 269 T € | ||
| 09:35:04 | 274,00 € | 31 | 8.494 € | 954 | 260 T € | ||
| 09:35:04 | 274,00 € | 31 | 8.494 € | 923 | 252 T € | ||
| 09:35:03 | 273,75 € | 100 | 27.375 € | 892 | 243 T € | ||
| 09:34:43 | 273,70 € | 31 | 8.485 € | 792 | 216 T € | ||
| 09:34:42 | 273,70 € | 31 | 8.485 € | 761 | 207 T € | ||
| 09:34:37 | 273,70 € | 31 | 8.485 € | 730 | 199 T € | ||
| 09:34:37 | 273,70 € | 31 | 8.485 € | 699 | 190 T € | ||
| 09:34:29 | 273,70 € | 21 | 5.748 € | 668 | 182 T € | ||
| 09:34:29 | 273,70 € | 31 | 8.485 € | 647 | 176 T € | ||
| 09:34:28 | 273,70 € | 31 | 8.485 € | 616 | 168 T € | ||
| 09:34:01 | 273,70 € | 31 | 8.485 € | 585 | 159 T € | ||
| 09:31:21 | 272,55 € | 1 | 273 € | 554 | 151 T € | ||
| 09:30:51 | 273,70 € | 4 | 1.095 € | 553 | 150 T € | ||
| 09:30:30 | 273,70 € | 1 | 274 € | 549 | 149 T € | ||
| 09:30:07 | 273,70 € | 5 | 1.369 € | 548 | 149 T € | ||
| 09:29:58 | 273,15 € | 50 | 13.657 € | 543 | 148 T € | ||
| 09:19:33 | 271,25 € | 20 | 5.425 € | 493 | 134 T € | ||
| 09:18:11 | 272,00 € | 4 | 1.088 € | 473 | 129 T € | ||
| 09:17:41 | 272,70 € | 1 | 273 € | 469 | 127 T € | ||
| 09:17:16 | 271,25 € | 3 | 814 € | 468 | 127 T € | ||
| 09:16:57 | 273,25 € | 1 | 273 € | 465 | 126 T € | ||
| 09:15:04 | 272,00 € | 1 | 272 € | 464 | 126 T € | ||
| 09:14:44 | 271,55 € | 7 | 1.901 € | 463 | 126 T € | ||
| 09:12:08 | 271,50 € | 54 | 14.661 € | 456 | 124 T € | ||
| 09:02:27 | 271,50 € | 2 | 543 € | 402 | 109 T € | ||
| 08:59:21 | 273,70 € | 1 | 274 € | 400 | 109 T € | ||
| 08:51:28 | 273,70 € | 3 | 821 € | 399 | 108 T € | ||
| 08:23:57 | 271,50 € | 6 | 1.629 € | 396 | 108 T € | ||
| 08:21:47 | 271,50 € | 7 | 1.901 € | 390 | 106 T € | ||
| 08:21:43 | 273,70 € | 1 | 274 € | 383 | 104 T € | ||
| 08:17:43 | 273,70 € | 5 | 1.369 € | 382 | 104 T € | ||
| 08:12:45 | 271,50 € | 7 | 1.901 € | 377 | 102 T € | ||
| 08:12:33 | 271,50 € | 2 | 543 € | 370 | 101 T € | ||
| 08:11:35 | 273,70 € | 4 | 1.095 € | 368 | 100 T € | ||
| 08:09:45 | 271,50 € | 10 | 2.715 € | 364 | 99 T € | ||
| 08:09:43 | 271,50 € | 9 | 2.444 € | 354 | 96 T € | ||
| 08:08:51 | 271,50 € | 1 | 272 € | 345 | 94 T € | ||
| 08:03:06 | 271,50 € | 20 | 5.430 € | 344 | 93 T € | ||
| 08:03:02 | 273,70 € | 1 | 274 € | 324 | 88 T € | ||
| 08:02:14 | 271,50 € | 10 | 2.715 € | 323 | 88 T € | ||
| 08:01:28 | 271,50 € | 15 | 4.073 € | 313 | 85 T € | ||
| 08:01:18 | 271,50 € | 3 | 815 € | 298 | 81 T € | ||
| 08:01:12 | 271,50 € | 3 | 815 € | 295 | 80 T € | ||
| 08:01:01 | 273,70 € | 1 | 274 € | 292 | 79 T € | ||
| 08:00:23 | 273,70 € | 3 | 821 € | 291 | 79 T € | ||
| 07:59:28 | 271,50 € | 10 | 2.715 € | 288 | 78 T € |
