| Zeit | Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 21:47:05 | 48,54 € | 10 | 485 € | 6.724 | 325 T € | ||
| 21:47:05 | 48,54 € | 10 | 485 € | 6.714 | 324 T € | ||
| 20:01:46 | 48,545 € | 155 | 7.524 € | 6.704 | 324 T € | ||
| 19:37:09 | 48,54 € | 12 | 582 € | 6.549 | 316 T € | ||
| 18:01:45 | 48,64 € | 1 | 49 € | 6.537 | 316 T € | ||
| 18:01:18 | 48,64 € | 11 | 535 € | 6.536 | 316 T € | ||
| 18:01:02 | 48,635 € | 52 | 2.529 € | 6.525 | 315 T € | ||
| 18:00:57 | 48,64 € | 19 | 924 € | 6.473 | 313 T € | ||
| 17:36:29 | 48,87 € | 1 | 49 € | 6.454 | 312 T € | ||
| 17:36:03 | 48,64 € | 2 | 97 € | 6.453 | 312 T € | ||
| 17:09:03 | 48,755 € | 924 | 45.050 € | 6.451 | 312 T € | ||
| 17:04:51 | 48,74 € | 30 | 1.462 € | 5.527 | 266 T € | ||
| 17:02:01 | 48,785 € | 117 | 5.708 € | 5.497 | 265 T € | ||
| 16:49:00 | 48,92 € | 70 | 3.424 € | 5.380 | 259 T € | ||
| 16:48:29 | 48,92 € | 15 | 734 € | 5.310 | 256 T € | ||
| 16:34:02 | 48,90 € | 734 | 35.893 € | 5.295 | 255 T € | ||
| 16:30:31 | 48,81 € | 9 | 439 € | 4.561 | 219 T € | ||
| 16:22:36 | 48,80 € | 22 | 1.074 € | 4.552 | 219 T € | ||
| 16:18:52 | 48,79 € | 391 | 19.077 € | 4.530 | 218 T € | ||
| 16:00:22 | 48,67 € | 2 | 97 € | 4.139 | 199 T € | ||
| 15:45:39 | 48,78 € | 1 | 49 € | 4.137 | 199 T € | ||
| 15:36:25 | 48,81 € | 1 | 49 € | 4.136 | 199 T € | ||
| 15:14:22 | 48,82 € | 76 | 3.710 € | 4.135 | 198 T € | ||
| 14:48:57 | 48,35 € | 41 | 1.982 € | 4.059 | 195 T € | ||
| 14:48:18 | 48,30 € | 400 | 19.320 € | 4.018 | 193 T € | ||
| 14:43:14 | 48,155 € | 12 | 578 € | 3.618 | 173 T € | ||
| 14:42:53 | 48,16 € | 12 | 578 € | 3.606 | 173 T € | ||
| 14:42:31 | 48,165 € | 12 | 578 € | 3.594 | 172 T € | ||
| 14:39:24 | 48,15 € | 100 | 4.815 € | 3.582 | 172 T € | ||
| 14:31:07 | 48,14 € | 166 | 7.991 € | 3.482 | 167 T € | ||
| 14:12:32 | 47,945 € | 70 | 3.356 € | 3.316 | 159 T € | ||
| 13:52:14 | 47,93 € | 170 | 8.148 € | 3.246 | 156 T € | ||
| 13:50:26 | 47,935 € | 21 | 1.007 € | 3.076 | 147 T € | ||
| 13:25:46 | 47,975 € | 182 | 8.731 € | 3.055 | 146 T € | ||
| 13:21:36 | 47,985 € | 227 | 10.893 € | 2.873 | 138 T € | ||
| 12:48:43 | 48,10 € | 70 | 3.367 € | 2.646 | 127 T € | ||
| 12:22:07 | 48,10 € | 1 | 48 € | 2.576 | 123 T € | ||
| 12:07:24 | 48,04 € | 60 | 2.882 € | 2.575 | 123 T € | ||
| 12:07:23 | 48,02 € | 160 | 7.683 € | 2.515 | 120 T € | ||
| 12:00:16 | 48,015 € | 3 | 144 € | 2.355 | 113 T € | ||
| 11:50:02 | 48,00 € | 1.687 | 81 T € | 2.352 | 113 T € | ||
| 11:35:18 | 47,955 € | 61 | 2.925 € | 665 | 31.687 € | ||
| 11:34:57 | 47,955 € | 62 | 2.973 € | 604 | 28.761 € | ||
| 11:16:13 | 47,895 € | 23 | 1.102 € | 542 | 25.788 € | ||
| 11:09:50 | 47,90 € | 50 | 2.395 € | 519 | 24.687 € | ||
| 10:56:11 | 47,82 € | 80 | 3.826 € | 469 | 22.292 € | ||
| 10:09:04 | 47,705 € | 100 | 4.771 € | 389 | 18.466 € | ||
| 09:51:23 | 47,505 € | 25 | 1.188 € | 289 | 13.695 € | ||
| 09:36:25 | 47,375 € | 222 | 10.517 € | 264 | 12.508 € | ||
| 09:31:43 | 47,40 € | 41 | 1.943 € | 42 | 1.991 € | ||
| 07:31:03 | 47,13 € | 1 | 47 € | 1 | 47 € |
