| Zeit | Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 20:15:19 | 44,18 € | 300 | 13.254 € | 8.137 | 356 T € | ||
| 19:54:44 | 44,13 € | 145 | 6.399 € | 7.837 | 343 T € | ||
| 19:44:18 | 44,22 € | 0 | 0 € | 7.692 | 337 T € | ||
| 19:14:06 | 44,22 € | 0 | 0 € | 7.692 | 337 T € | ||
| 19:12:10 | 44,22 € | 113 | 4.997 € | 7.692 | 337 T € | ||
| 18:47:19 | 44,10 € | 249 | 10.981 € | 7.579 | 332 T € | ||
| 18:43:28 | 44,10 € | 0 | 0 € | 7.330 | 321 T € | ||
| 18:22:44 | 44,12 € | 6 | 265 € | 7.330 | 321 T € | ||
| 18:18:18 | 43,94 € | 14 | 615 € | 7.324 | 320 T € | ||
| 18:13:58 | 43,92 € | 0 | 0 € | 7.310 | 320 T € | ||
| 17:43:23 | 43,88 € | 0 | 0 € | 7.310 | 320 T € | ||
| 17:26:25 | 43,85 € | 20 | 877 € | 7.310 | 320 T € | ||
| 16:48:46 | 43,79 € | 25 | 1.095 € | 7.290 | 319 T € | ||
| 16:43:47 | 43,79 € | 0 | 0 € | 7.265 | 318 T € | ||
| 16:39:48 | 43,79 € | 12 | 525 € | 7.265 | 318 T € | ||
| 16:36:01 | 43,82 € | 2 | 88 € | 7.253 | 317 T € | ||
| 16:22:49 | 43,92 € | 1 | 44 € | 7.251 | 317 T € | ||
| 16:14:01 | 43,81 € | 0 | 0 € | 7.250 | 317 T € | ||
| 16:03:49 | 43,74 € | 17 | 744 € | 7.250 | 317 T € | ||
| 15:50:23 | 43,83 € | 100 | 4.383 € | 7.233 | 316 T € | ||
| 15:49:17 | 43,75 € | 100 | 4.375 € | 7.133 | 312 T € | ||
| 15:43:38 | 43,78 € | 0 | 0 € | 7.033 | 308 T € | ||
| 15:34:27 | 43,85 € | 200 | 8.770 € | 7.033 | 308 T € | ||
| 15:13:02 | 43,77 € | 0 | 0 € | 6.833 | 299 T € | ||
| 15:05:30 | 43,76 € | 1.200 | 53 T € | 6.833 | 299 T € | ||
| 15:01:29 | 43,78 € | 1 | 44 € | 5.633 | 246 T € | ||
| 14:58:12 | 43,76 € | 1.475 | 65 T € | 5.632 | 246 T € | ||
| 14:56:29 | 43,74 € | 30 | 1.312 € | 4.157 | 182 T € | ||
| 14:53:45 | 43,76 € | 182 | 7.964 € | 4.127 | 181 T € | ||
| 14:29:46 | 43,70 € | 25 | 1.093 € | 3.945 | 173 T € | ||
| 14:25:58 | 43,68 € | 100 | 4.368 € | 3.920 | 172 T € | ||
| 14:25:58 | 43,70 € | 100 | 4.370 € | 3.820 | 167 T € | ||
| 14:14:00 | 43,79 € | 0 | 0 € | 3.720 | 163 T € | ||
| 14:07:44 | 43,68 € | 200 | 8.736 € | 3.720 | 163 T € | ||
| 13:43:31 | 43,78 € | 0 | 0 € | 3.520 | 154 T € | ||
| 13:37:17 | 43,77 € | 1 | 44 € | 3.520 | 154 T € | ||
| 13:13:01 | 43,94 € | 0 | 0 € | 3.519 | 154 T € | ||
| 12:43:11 | 43,86 € | 0 | 0 € | 3.519 | 154 T € | ||
| 12:30:45 | 43,85 € | 33 | 1.447 € | 3.519 | 154 T € | ||
| 12:13:04 | 43,83 € | 0 | 0 € | 3.486 | 153 T € | ||
| 12:02:09 | 43,85 € | 30 | 1.316 € | 3.486 | 153 T € | ||
| 11:57:09 | 43,81 € | 200 | 8.762 € | 3.456 | 151 T € | ||
| 11:57:08 | 43,81 € | 200 | 8.762 € | 3.256 | 142 T € | ||
| 11:53:10 | 43,71 € | 120 | 5.245 € | 3.056 | 134 T € | ||
| 11:43:41 | 43,69 € | 96 | 4.194 € | 2.936 | 128 T € | ||
| 11:43:12 | 43,69 € | 0 | 0 € | 2.840 | 124 T € | ||
| 11:13:22 | 43,76 € | 0 | 0 € | 2.840 | 124 T € | ||
| 11:06:42 | 43,77 € | 23 | 1.007 € | 2.840 | 124 T € | ||
| 11:04:21 | 43,76 € | 23 | 1.006 € | 2.817 | 123 T € | ||
| 10:58:50 | 43,78 € | 15 | 657 € | 2.794 | 122 T € | ||
| 10:48:50 | 43,77 € | 5 | 219 € | 2.779 | 122 T € | ||
| 10:47:32 | 43,78 € | 100 | 4.378 € | 2.774 | 121 T € | ||
| 10:45:35 | 43,77 € | 100 | 4.377 € | 2.674 | 117 T € | ||
| 10:45:10 | 43,78 € | 100 | 4.378 € | 2.574 | 113 T € | ||
| 10:44:36 | 43,78 € | 100 | 4.378 € | 2.474 | 108 T € | ||
| 10:44:13 | 43,77 € | 0 | 0 € | 2.374 | 104 T € | ||
| 10:40:08 | 43,77 € | 20 | 875 € | 2.374 | 104 T € | ||
| 10:13:27 | 43,85 € | 0 | 0 € | 2.354 | 103 T € | ||
| 10:10:44 | 43,85 € | 5 | 219 € | 2.354 | 103 T € | ||
| 09:58:47 | 44,06 € | 7 | 308 € | 2.349 | 103 T € | ||
| 09:58:46 | 44,05 € | 4 | 176 € | 2.342 | 102 T € | ||
| 09:50:38 | 44,06 € | 30 | 1.322 € | 2.338 | 102 T € | ||
| 09:49:42 | 44,06 € | 3 | 132 € | 2.308 | 101 T € | ||
| 09:43:59 | 44,05 € | 0 | 0 € | 2.305 | 101 T € | ||
| 09:41:11 | 44,00 € | 100 | 4.400 € | 2.305 | 101 T € | ||
| 09:39:46 | 44,00 € | 100 | 4.400 € | 2.205 | 96 T € | ||
| 09:29:24 | 44,07 € | 35 | 1.542 € | 2.105 | 92 T € | ||
| 09:25:15 | 44,00 € | 100 | 4.400 € | 2.070 | 90 T € | ||
| 09:22:27 | 44,08 € | 200 | 8.816 € | 1.970 | 86 T € | ||
| 09:14:09 | 44,06 € | 0 | 0 € | 1.770 | 77 T € | ||
| 09:11:44 | 43,94 € | 20 | 879 € | 1.770 | 77 T € | ||
| 09:10:38 | 44,00 € | 10 | 440 € | 1.750 | 76 T € | ||
| 09:05:41 | 43,91 € | 400 | 17.564 € | 1.740 | 76 T € | ||
| 08:56:44 | 43,73 € | 1 | 44 € | 1.340 | 58 T € | ||
| 08:44:27 | 43,61 € | 0 | 0 € | 1.339 | 58 T € | ||
| 08:40:08 | 43,61 € | 33 | 1.439 € | 1.339 | 58 T € | ||
| 08:36:14 | 43,61 € | 24 | 1.047 € | 1.306 | 57 T € | ||
| 08:27:04 | 43,46 € | 240 | 10.430 € | 1.282 | 56 T € | ||
| 08:16:09 | 43,61 € | 200 | 8.722 € | 1.042 | 45.422 € | ||
| 08:08:10 | 43,46 € | 85 | 3.694 € | 842 | 36.700 € | ||
| 08:06:19 | 43,61 € | 100 | 4.361 € | 757 | 33.006 € | ||
| 08:04:16 | 43,46 € | 40 | 1.738 € | 657 | 28.645 € | ||
| 08:03:25 | 43,46 € | 70 | 3.042 € | 617 | 26.907 € | ||
| 08:01:07 | 43,47 € | 150 | 6.521 € | 547 | 23.865 € | ||
| 08:00:42 | 43,47 € | 22 | 956 € | 397 | 17.344 € | ||
| 07:42:08 | 43,72 € | 234 | 10.230 € | 375 | 16.388 € | ||
| 07:33:03 | 43,63 € | 0 | 0 € | 141 | 6.157 € | ||
| 07:33:02 | 43,67 € | 141 | 6.157 € | 141 | 6.157 € |
