| Zeit | Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 19:11:25 | 19,758 € | 51 | 1.008 € | 13.337 | 264 T € | ||
| 19:11:25 | 19,758 € | 51 | 1.008 € | 13.286 | 263 T € | ||
| 18:52:52 | 19,694 € | 78 | 1.536 € | 13.235 | 262 T € | ||
| 18:33:32 | 19,726 € | 692 | 13.650 € | 13.157 | 261 T € | ||
| 18:32:30 | 19,726 € | 656 | 12.940 € | 12.465 | 247 T € | ||
| 18:32:01 | 19,726 € | 670 | 13.216 € | 11.809 | 234 T € | ||
| 18:23:40 | 19,726 € | 100 | 1.973 € | 11.139 | 221 T € | ||
| 18:00:34 | 19,726 € | 8 | 158 € | 11.039 | 219 T € | ||
| 17:59:39 | 19,726 € | 55 | 1.085 € | 11.031 | 219 T € | ||
| 17:56:44 | 19,686 € | 8 | 157 € | 10.976 | 218 T € | ||
| 17:35:35 | 19,684 € | 33 | 650 € | 10.968 | 218 T € | ||
| 17:35:27 | 19,684 € | 5 | 98 € | 10.935 | 217 T € | ||
| 17:26:46 | 19,722 € | 50 | 986 € | 10.930 | 217 T € | ||
| 17:22:42 | 19,734 € | 16 | 316 € | 10.880 | 216 T € | ||
| 17:19:32 | 19,714 € | 50 | 986 € | 10.864 | 215 T € | ||
| 17:03:55 | 19,70 € | 30 | 591 € | 10.814 | 215 T € | ||
| 17:03:52 | 19,71 € | 20 | 394 € | 10.784 | 214 T € | ||
| 16:54:25 | 19,73 € | 240 | 4.735 € | 10.764 | 214 T € | ||
| 16:52:33 | 19,742 € | 250 | 4.936 € | 10.524 | 209 T € | ||
| 16:43:25 | 19,798 € | 110 | 2.178 € | 10.274 | 204 T € | ||
| 16:30:44 | 19,80 € | 100 | 1.980 € | 10.164 | 202 T € | ||
| 16:30:08 | 19,82 € | 80 | 1.586 € | 10.064 | 200 T € | ||
| 16:29:39 | 19,82 € | 200 | 3.964 € | 9.984 | 198 T € | ||
| 16:16:34 | 19,832 € | 6 | 119 € | 9.784 | 194 T € | ||
| 16:09:30 | 19,866 € | 99 | 1.967 € | 9.778 | 194 T € | ||
| 16:05:47 | 19,854 € | 70 | 1.390 € | 9.679 | 192 T € | ||
| 16:03:15 | 19,858 € | 65 | 1.291 € | 9.609 | 191 T € | ||
| 15:49:42 | 19,866 € | 100 | 1.987 € | 9.544 | 189 T € | ||
| 15:47:57 | 19,852 € | 500 | 9.926 € | 9.444 | 187 T € | ||
| 15:47:06 | 19,85 € | 50 | 993 € | 8.944 | 177 T € | ||
| 15:43:07 | 19,87 € | 10 | 199 € | 8.894 | 176 T € | ||
| 15:42:36 | 19,884 € | 25 | 497 € | 8.884 | 176 T € | ||
| 15:10:48 | 20,025 € | 600 | 12.015 € | 8.859 | 176 T € | ||
| 15:08:03 | 20,025 € | 80 | 1.602 € | 8.259 | 164 T € | ||
| 15:07:12 | 20,005 € | 845 | 16.904 € | 8.179 | 162 T € | ||
| 14:46:05 | 19,96 € | 12 | 240 € | 7.334 | 145 T € | ||
| 14:40:22 | 19,904 € | 3 | 60 € | 7.322 | 145 T € | ||
| 14:40:12 | 19,944 € | 11 | 219 € | 7.319 | 145 T € | ||
| 14:30:08 | 19,942 € | 50 | 997 € | 7.308 | 145 T € | ||
| 14:25:29 | 19,938 € | 120 | 2.393 € | 7.258 | 144 T € | ||
| 14:24:58 | 19,916 € | 5 | 100 € | 7.138 | 141 T € | ||
| 14:23:17 | 19,892 € | 100 | 1.989 € | 7.133 | 141 T € | ||
| 13:45:59 | 19,82 € | 22 | 436 € | 7.033 | 139 T € | ||
| 13:45:50 | 19,82 € | 1 | 20 € | 7.011 | 139 T € | ||
| 13:45:08 | 19,82 € | 22 | 436 € | 7.010 | 139 T € | ||
| 13:43:22 | 19,792 € | 579 | 11.460 € | 6.988 | 138 T € | ||
| 13:35:39 | 19,792 € | 570 | 11.281 € | 6.409 | 127 T € | ||
| 13:25:19 | 19,81 € | 500 | 9.905 € | 5.839 | 116 T € | ||
| 13:16:02 | 19,82 € | 1 | 20 € | 5.339 | 106 T € | ||
| 12:54:19 | 19,828 € | 100 | 1.983 € | 5.338 | 106 T € | ||
| 12:53:51 | 19,828 € | 1 | 20 € | 5.238 | 104 T € | ||
| 12:50:52 | 19,804 € | 3 | 59 € | 5.237 | 104 T € | ||
| 12:50:28 | 19,828 € | 1 | 20 € | 5.234 | 104 T € | ||
| 12:43:49 | 19,828 € | 3 | 59 € | 5.233 | 104 T € | ||
| 12:42:53 | 19,828 € | 26 | 516 € | 5.230 | 104 T € | ||
| 12:40:09 | 19,83 € | 200 | 3.966 € | 5.204 | 103 T € | ||
| 12:33:57 | 19,83 € | 100 | 1.983 € | 5.004 | 99 T € | ||
| 12:18:16 | 19,832 € | 860 | 17.056 € | 4.904 | 97 T € | ||
| 11:30:04 | 19,82 € | 10 | 198 € | 4.044 | 80 T € | ||
| 11:25:40 | 19,822 € | 31 | 614 € | 4.034 | 80 T € | ||
| 11:25:28 | 19,822 € | 5 | 99 € | 4.003 | 79 T € | ||
| 11:25:18 | 19,802 € | 160 | 3.168 € | 3.998 | 79 T € | ||
| 11:15:09 | 19,794 € | 252 | 4.988 € | 3.838 | 76 T € | ||
| 11:14:27 | 19,82 € | 1 | 20 € | 3.586 | 71 T € | ||
| 10:52:20 | 19,828 € | 75 | 1.487 € | 3.585 | 71 T € | ||
| 10:49:59 | 19,83 € | 10 | 198 € | 3.510 | 69 T € | ||
| 10:44:09 | 19,832 € | 51 | 1.011 € | 3.500 | 69 T € | ||
| 10:28:52 | 19,80 € | 3 | 59 € | 3.449 | 68 T € | ||
| 10:28:26 | 19,826 € | 21 | 416 € | 3.446 | 68 T € | ||
| 10:26:13 | 19,822 € | 1.370 | 27.156 € | 3.425 | 68 T € | ||
| 09:56:57 | 19,798 € | 60 | 1.188 € | 2.055 | 40.626 € | ||
| 09:52:09 | 19,812 € | 1 | 20 € | 1.995 | 39.438 € | ||
| 09:49:31 | 19,808 € | 1 | 20 € | 1.994 | 39.418 € | ||
| 09:44:31 | 19,808 € | 1 | 20 € | 1.993 | 39.399 € | ||
| 09:38:52 | 19,778 € | 3 | 59 € | 1.992 | 39.379 € | ||
| 09:38:45 | 19,824 € | 1 | 20 € | 1.989 | 39.319 € | ||
| 09:36:24 | 19,812 € | 50 | 991 € | 1.988 | 39.300 € | ||
| 09:34:40 | 19,812 € | 1 | 20 € | 1.938 | 38.309 € | ||
| 09:30:06 | 19,806 € | 2 | 40 € | 1.937 | 38.289 € | ||
| 09:29:33 | 19,808 € | 1 | 20 € | 1.935 | 38.250 € | ||
| 09:29:01 | 19,808 € | 1 | 20 € | 1.934 | 38.230 € | ||
| 09:26:38 | 19,808 € | 60 | 1.188 € | 1.933 | 38.210 € | ||
| 09:25:02 | 19,804 € | 1 | 20 € | 1.873 | 37.021 € | ||
| 09:23:47 | 19,772 € | 1.200 | 23.726 € | 1.872 | 37.002 € | ||
| 09:22:52 | 19,772 € | 3 | 59 € | 672 | 13.275 € | ||
| 09:22:43 | 19,802 € | 1 | 20 € | 669 | 13.216 € | ||
| 09:21:34 | 19,804 € | 1 | 20 € | 668 | 13.196 € | ||
| 09:20:09 | 19,804 € | 3 | 59 € | 667 | 13.176 € | ||
| 09:17:31 | 19,806 € | 2 | 40 € | 664 | 13.117 € | ||
| 09:11:52 | 19,774 € | 3 | 59 € | 662 | 13.077 € | ||
| 09:11:47 | 19,806 € | 152 | 3.011 € | 659 | 13.018 € | ||
| 09:11:43 | 19,806 € | 1 | 20 € | 507 | 10.008 € | ||
| 09:11:41 | 19,806 € | 1 | 20 € | 506 | 9.988 € | ||
| 09:11:40 | 19,806 € | 1 | 20 € | 505 | 9.968 € | ||
| 09:11:11 | 19,806 € | 1 | 20 € | 504 | 9.948 € | ||
| 09:05:52 | 19,774 € | 4 | 79 € | 503 | 9.928 € | ||
| 09:05:24 | 19,816 € | 2 | 40 € | 499 | 9.849 € | ||
| 08:49:42 | 19,746 € | 15 | 296 € | 497 | 9.810 € | ||
| 08:43:02 | 19,746 € | 250 | 4.937 € | 482 | 9.513 € | ||
| 08:14:12 | 19,704 € | 100 | 1.970 € | 232 | 4.577 € |
