| Zeit | Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 21:45:47 | 346,55 € | 30 | 10.397 € | 1.045 | 364 T € | ||
| 21:45:47 | 346,55 € | 30 | 10.397 € | 1.015 | 354 T € | ||
| 20:59:28 | 346,00 € | 2 | 692 € | 985 | 343 T € | ||
| 20:54:00 | 344,30 € | 1 | 344 € | 983 | 343 T € | ||
| 20:48:52 | 343,65 € | 5 | 1.718 € | 982 | 342 T € | ||
| 20:22:47 | 343,95 € | 1 | 344 € | 977 | 340 T € | ||
| 20:07:00 | 345,15 € | 1 | 345 € | 976 | 340 T € | ||
| 20:06:11 | 345,25 € | 1 | 345 € | 975 | 340 T € | ||
| 19:48:53 | 345,10 € | 2 | 690 € | 974 | 339 T € | ||
| 19:42:38 | 343,90 € | 1 | 344 € | 972 | 339 T € | ||
| 19:37:09 | 345,10 € | 1 | 345 € | 971 | 338 T € | ||
| 19:22:36 | 344,40 € | 5 | 1.722 € | 970 | 338 T € | ||
| 19:21:58 | 345,00 € | 10 | 3.450 € | 965 | 336 T € | ||
| 18:38:46 | 345,85 € | 1 | 346 € | 955 | 333 T € | ||
| 18:38:27 | 345,05 € | 1 | 345 € | 954 | 333 T € | ||
| 18:29:11 | 345,20 € | 3 | 1.036 € | 953 | 332 T € | ||
| 18:28:47 | 346,40 € | 1 | 346 € | 950 | 331 T € | ||
| 18:10:20 | 347,05 € | 5 | 1.735 € | 949 | 331 T € | ||
| 17:46:09 | 346,80 € | 1 | 347 € | 944 | 329 T € | ||
| 17:45:43 | 345,35 € | 1 | 345 € | 943 | 329 T € | ||
| 17:35:32 | 347,10 € | 12 | 4.165 € | 942 | 328 T € | ||
| 17:35:32 | 347,10 € | 15 | 5.207 € | 930 | 324 T € | ||
| 17:35:29 | 348,50 € | 6 | 2.091 € | 915 | 319 T € | ||
| 17:28:33 | 346,25 € | 2 | 693 € | 909 | 317 T € | ||
| 17:00:45 | 347,20 € | 17 | 5.902 € | 907 | 316 T € | ||
| 16:56:49 | 347,00 € | 1 | 347 € | 890 | 310 T € | ||
| 16:48:41 | 347,15 € | 3 | 1.041 € | 889 | 310 T € | ||
| 16:48:22 | 347,25 € | 1 | 347 € | 886 | 309 T € | ||
| 16:45:54 | 347,10 € | 6 | 2.083 € | 885 | 309 T € | ||
| 16:38:07 | 347,40 € | 10 | 3.474 € | 879 | 307 T € | ||
| 16:36:22 | 347,55 € | 9 | 3.128 € | 869 | 303 T € | ||
| 16:25:21 | 347,05 € | 1 | 347 € | 860 | 300 T € | ||
| 16:23:30 | 347,35 € | 51 | 17.715 € | 859 | 300 T € | ||
| 16:23:30 | 347,35 € | 31 | 10.768 € | 808 | 282 T € | ||
| 16:10:37 | 347,35 € | 30 | 10.421 € | 777 | 271 T € | ||
| 15:35:45 | 348,40 € | 45 | 15.678 € | 747 | 261 T € | ||
| 15:35:03 | 348,30 € | 15 | 5.225 € | 702 | 245 T € | ||
| 15:30:12 | 348,50 € | 1 | 349 € | 687 | 240 T € | ||
| 15:15:23 | 349,05 € | 3 | 1.047 € | 686 | 239 T € | ||
| 15:01:05 | 349,35 € | 18 | 6.288 € | 683 | 238 T € | ||
| 14:49:37 | 349,95 € | 2 | 700 € | 665 | 232 T € | ||
| 14:36:03 | 350,15 € | 1 | 350 € | 663 | 231 T € | ||
| 14:35:28 | 350,15 € | 30 | 10.505 € | 662 | 231 T € | ||
| 14:24:35 | 350,10 € | 1 | 350 € | 632 | 221 T € | ||
| 14:21:18 | 350,05 € | 1 | 350 € | 631 | 220 T € | ||
| 14:13:15 | 349,80 € | 2 | 700 € | 630 | 220 T € | ||
| 14:07:26 | 349,60 € | 29 | 10.138 € | 628 | 219 T € | ||
| 14:01:02 | 350,25 € | 100 | 35.025 € | 599 | 209 T € | ||
| 13:40:05 | 350,00 € | 4 | 1.400 € | 499 | 174 T € | ||
| 13:37:08 | 350,00 € | 2 | 700 € | 495 | 173 T € | ||
| 13:31:27 | 349,85 € | 4 | 1.399 € | 493 | 172 T € | ||
| 13:10:12 | 350,20 € | 14 | 4.903 € | 489 | 170 T € | ||
| 12:59:41 | 349,85 € | 3 | 1.050 € | 475 | 166 T € | ||
| 12:59:18 | 349,80 € | 1 | 350 € | 472 | 164 T € | ||
| 12:34:24 | 349,40 € | 1 | 349 € | 471 | 164 T € | ||
| 12:10:02 | 348,25 € | 4 | 1.393 € | 470 | 164 T € | ||
| 12:08:25 | 348,00 € | 29 | 10.092 € | 466 | 162 T € | ||
| 12:08:22 | 348,00 € | 4 | 1.392 € | 437 | 152 T € | ||
| 12:07:37 | 347,90 € | 8 | 2.783 € | 433 | 151 T € | ||
| 11:51:09 | 348,10 € | 1 | 348 € | 425 | 148 T € | ||
| 11:31:12 | 347,85 € | 20 | 6.957 € | 424 | 148 T € | ||
| 11:23:45 | 347,70 € | 45 | 15.647 € | 404 | 141 T € | ||
| 11:16:07 | 348,00 € | 4 | 1.392 € | 359 | 125 T € | ||
| 11:07:58 | 347,75 € | 21 | 7.303 € | 355 | 124 T € | ||
| 11:04:55 | 348,50 € | 4 | 1.394 € | 334 | 116 T € | ||
| 11:03:02 | 349,00 € | 28 | 9.772 € | 330 | 115 T € | ||
| 11:01:26 | 349,05 € | 3 | 1.047 € | 302 | 105 T € | ||
| 10:56:16 | 348,65 € | 1 | 349 € | 299 | 104 T € | ||
| 10:56:03 | 348,45 € | 2 | 697 € | 298 | 104 T € | ||
| 10:48:16 | 348,25 € | 60 | 20.895 € | 296 | 103 T € | ||
| 10:38:27 | 348,80 € | 65 | 22.672 € | 236 | 82 T € | ||
| 10:37:04 | 348,75 € | 1 | 349 € | 171 | 60 T € | ||
| 10:25:25 | 348,50 € | 1 | 349 € | 170 | 59 T € | ||
| 10:23:57 | 348,45 € | 2 | 697 € | 169 | 59 T € | ||
| 10:02:35 | 349,30 € | 5 | 1.747 € | 167 | 58 T € | ||
| 09:57:03 | 349,35 € | 35 | 12.227 € | 162 | 57 T € | ||
| 09:54:31 | 349,00 € | 15 | 5.235 € | 127 | 44.293 € | ||
| 09:50:05 | 349,90 € | 60 | 20.994 € | 112 | 39.058 € | ||
| 09:47:03 | 349,50 € | 4 | 1.398 € | 52 | 18.064 € | ||
| 09:35:37 | 350,30 € | 1 | 350 € | 48 | 16.666 € | ||
| 09:32:42 | 349,90 € | 3 | 1.050 € | 47 | 16.315 € | ||
| 09:32:31 | 350,05 € | 1 | 350 € | 44 | 15.266 € | ||
| 09:31:14 | 349,85 € | 1 | 350 € | 43 | 14.916 € | ||
| 09:30:20 | 349,65 € | 1 | 350 € | 42 | 14.566 € | ||
| 09:12:04 | 350,15 € | 1 | 350 € | 41 | 14.216 € | ||
| 09:11:41 | 349,70 € | 3 | 1.049 € | 40 | 13.866 € | ||
| 09:11:35 | 349,85 € | 1 | 350 € | 37 | 12.817 € | ||
| 09:01:34 | 350,30 € | 1 | 350 € | 36 | 12.467 € | ||
| 08:55:05 | 349,30 € | 5 | 1.747 € | 35 | 12.117 € | ||
| 08:44:26 | 347,95 € | 10 | 3.480 € | 30 | 10.370 € | ||
| 08:31:58 | 346,40 € | 1 | 346 € | 20 | 6.891 € | ||
| 08:08:20 | 342,75 € | 1 | 343 € | 19 | 6.544 € | ||
| 08:06:01 | 345,05 € | 3 | 1.035 € | 18 | 6.202 € | ||
| 08:00:16 | 345,05 € | 1 | 345 € | 15 | 5.166 € | ||
| 07:56:24 | 343,15 € | 7 | 2.402 € | 14 | 4.821 € | ||
| 07:32:48 | 345,00 € | 2 | 690 € | 7 | 2.419 € | ||
| 07:30:01 | 345,85 € | 5 | 1.729 € | 5 | 1.729 € |
