| Zeit | Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 21:55:01 | 7,604 € | 0 | 0 € | 63.104 | 483 T € | ||
| 21:46:02 | 7,626 € | 0 | 0 € | 63.104 | 483 T € | ||
| 21:31:03 | 7,632 € | 0 | 0 € | 63.104 | 483 T € | ||
| 21:16:02 | 7,634 € | 0 | 0 € | 63.104 | 483 T € | ||
| 21:06:47 | 7,632 € | 70 | 534 € | 63.104 | 483 T € | ||
| 20:46:04 | 7,626 € | 0 | 0 € | 63.034 | 483 T € | ||
| 20:38:39 | 7,632 € | 549 | 4.190 € | 63.034 | 483 T € | ||
| 20:31:05 | 7,628 € | 0 | 0 € | 62.485 | 479 T € | ||
| 20:16:02 | 7,626 € | 0 | 0 € | 62.485 | 479 T € | ||
| 20:04:22 | 7,63 € | 222 | 1.694 € | 62.485 | 479 T € | ||
| 20:01:54 | 7,63 € | 16 | 122 € | 62.263 | 477 T € | ||
| 20:01:08 | 7,626 € | 0 | 0 € | 62.247 | 477 T € | ||
| 19:46:59 | 7,63 € | 288 | 2.197 € | 62.247 | 477 T € | ||
| 19:46:06 | 7,618 € | 0 | 0 € | 61.959 | 475 T € | ||
| 19:16:02 | 7,632 € | 0 | 0 € | 61.959 | 475 T € | ||
| 19:00:44 | 7,636 € | 300 | 2.291 € | 61.959 | 475 T € | ||
| 18:46:05 | 7,634 € | 0 | 0 € | 61.659 | 472 T € | ||
| 18:31:12 | 7,634 € | 0 | 0 € | 61.659 | 472 T € | ||
| 18:30:10 | 7,642 € | 300 | 2.293 € | 61.659 | 472 T € | ||
| 18:18:02 | 7,644 € | 500 | 3.822 € | 61.359 | 470 T € | ||
| 18:17:56 | 7,642 € | 1.000 | 7.642 € | 60.859 | 466 T € | ||
| 18:17:51 | 7,642 € | 500 | 3.821 € | 59.859 | 459 T € | ||
| 18:17:45 | 7,642 € | 500 | 3.821 € | 59.359 | 455 T € | ||
| 18:16:12 | 7,638 € | 0 | 0 € | 58.859 | 451 T € | ||
| 18:01:18 | 7,632 € | 0 | 0 € | 58.859 | 451 T € | ||
| 17:46:14 | 7,626 € | 0 | 0 € | 58.859 | 451 T € | ||
| 17:31:11 | 7,626 € | 0 | 0 € | 58.859 | 451 T € | ||
| 17:24:53 | 7,634 € | 3.050 | 23.284 € | 58.859 | 451 T € | ||
| 17:11:50 | 7,624 € | 2.500 | 19.060 € | 55.809 | 428 T € | ||
| 17:01:16 | 7,636 € | 0 | 0 € | 53.309 | 409 T € | ||
| 16:35:36 | 7,65 € | 1.000 | 7.650 € | 53.309 | 409 T € | ||
| 16:34:16 | 7,662 € | 4.289 | 32.862 € | 52.309 | 401 T € | ||
| 16:33:53 | 7,668 € | 3.000 | 23.004 € | 48.020 | 368 T € | ||
| 16:33:47 | 7,668 € | 5.000 | 38.340 € | 45.020 | 345 T € | ||
| 16:31:12 | 7,688 € | 0 | 0 € | 40.020 | 307 T € | ||
| 16:16:09 | 7,72 € | 0 | 0 € | 40.020 | 307 T € | ||
| 15:46:10 | 7,668 € | 0 | 0 € | 40.020 | 307 T € | ||
| 14:05:58 | 7,74 € | 450 | 3.483 € | 40.020 | 307 T € | ||
| 13:46:11 | 7,746 € | 0 | 0 € | 39.570 | 303 T € | ||
| 13:45:55 | 7,738 € | 300 | 2.321 € | 39.570 | 303 T € | ||
| 13:31:07 | 7,736 € | 0 | 0 € | 39.270 | 301 T € | ||
| 13:16:07 | 7,726 € | 0 | 0 € | 39.270 | 301 T € | ||
| 13:01:19 | 7,704 € | 0 | 0 € | 39.270 | 301 T € | ||
| 12:47:09 | 7,722 € | 300 | 2.317 € | 39.270 | 301 T € | ||
| 12:46:06 | 7,722 € | 0 | 0 € | 38.970 | 299 T € | ||
| 12:44:18 | 7,716 € | 350 | 2.701 € | 38.970 | 299 T € | ||
| 12:39:10 | 7,714 € | 1.700 | 13.114 € | 38.620 | 296 T € | ||
| 12:38:39 | 7,708 € | 500 | 3.854 € | 36.920 | 283 T € | ||
| 12:37:33 | 7,714 € | 200 | 1.543 € | 36.420 | 279 T € | ||
| 12:35:24 | 7,704 € | 1.600 | 12.326 € | 36.220 | 277 T € | ||
| 12:35:21 | 7,70 € | 3.000 | 23.100 € | 34.620 | 265 T € | ||
| 12:31:05 | 7,688 € | 0 | 0 € | 31.620 | 242 T € | ||
| 12:23:28 | 7,676 € | 300 | 2.303 € | 31.620 | 242 T € | ||
| 12:23:12 | 7,678 € | 1.370 | 10.519 € | 31.320 | 240 T € | ||
| 12:23:04 | 7,672 € | 5.000 | 38.360 € | 29.950 | 229 T € | ||
| 12:14:15 | 7,672 € | 1.000 | 7.672 € | 24.950 | 191 T € | ||
| 12:01:14 | 7,682 € | 0 | 0 € | 23.950 | 183 T € | ||
| 11:56:24 | 7,672 € | 3.500 | 26.852 € | 23.950 | 183 T € | ||
| 11:46:08 | 7,658 € | 0 | 0 € | 20.450 | 156 T € | ||
| 11:44:48 | 7,658 € | 2.412 | 18.471 € | 20.450 | 156 T € | ||
| 11:44:37 | 7,658 € | 1.000 | 7.658 € | 18.038 | 138 T € | ||
| 11:43:59 | 7,66 € | 1.200 | 9.192 € | 17.038 | 130 T € | ||
| 11:35:11 | 7,666 € | 300 | 2.300 € | 15.838 | 121 T € | ||
| 11:31:10 | 7,674 € | 0 | 0 € | 15.538 | 119 T € | ||
| 11:20:30 | 7,676 € | 200 | 1.535 € | 15.538 | 119 T € | ||
| 11:16:16 | 7,68 € | 1.200 | 9.216 € | 15.338 | 117 T € | ||
| 11:16:09 | 7,678 € | 0 | 0 € | 14.138 | 108 T € | ||
| 11:04:42 | 7,684 € | 1.000 | 7.684 € | 14.138 | 108 T € | ||
| 11:01:15 | 7,676 € | 0 | 0 € | 13.138 | 100 T € | ||
| 10:46:08 | 7,654 € | 0 | 0 € | 13.138 | 100 T € | ||
| 10:31:13 | 7,668 € | 0 | 0 € | 13.138 | 100 T € | ||
| 10:16:07 | 7,652 € | 0 | 0 € | 13.138 | 100 T € | ||
| 10:10:06 | 7,654 € | 500 | 3.827 € | 13.138 | 100 T € | ||
| 10:01:10 | 7,652 € | 0 | 0 € | 12.638 | 96 T € | ||
| 09:55:00 | 7,628 € | 20 | 153 € | 12.638 | 96 T € | ||
| 09:46:07 | 7,60 € | 0 | 0 € | 12.618 | 96 T € | ||
| 09:39:49 | 7,62 € | 3.600 | 27.432 € | 12.618 | 96 T € | ||
| 09:39:45 | 7,62 € | 5.000 | 38.100 € | 9.018 | 69 T € | ||
| 09:31:14 | 7,588 € | 0 | 0 € | 4.018 | 30.798 € | ||
| 09:23:51 | 7,616 € | 400 | 3.046 € | 4.018 | 30.798 € | ||
| 09:15:42 | 7,592 € | 264 | 2.004 € | 3.618 | 27.752 € | ||
| 09:14:07 | 7,608 € | 0 | 0 € | 3.354 | 25.748 € | ||
| 09:08:27 | 7,604 € | 2.000 | 15.208 € | 3.354 | 25.748 € | ||
| 09:05:13 | 7,582 € | 0 | 0 € | 1.354 | 10.540 € | ||
| 09:03:04 | 7,588 € | 30 | 228 € | 1.354 | 10.540 € | ||
| 08:55:07 | 7,748 € | 0 | 0 € | 1.324 | 10.312 € | ||
| 08:46:06 | 7,752 € | 0 | 0 € | 1.324 | 10.312 € | ||
| 08:41:44 | 7,756 € | 270 | 2.094 € | 1.324 | 10.312 € | ||
| 08:31:05 | 7,748 € | 0 | 0 € | 1.054 | 8.218 € | ||
| 08:16:06 | 7,764 € | 0 | 0 € | 1.054 | 8.218 € | ||
| 08:14:27 | 7,774 € | 10 | 78 € | 1.054 | 8.218 € | ||
| 08:03:05 | 7,756 € | 0 | 0 € | 1.044 | 8.140 € | ||
| 08:02:29 | 7,79 € | 650 | 5.064 € | 1.044 | 8.140 € | ||
| 07:53:02 | 7,782 € | 0 | 0 € | 394 | 3.077 € | ||
| 07:49:13 | 7,808 € | 384 | 2.998 € | 394 | 3.077 € | ||
| 07:45:04 | 7,78 € | 0 | 0 € | 10 | 78 € | ||
| 07:37:02 | 7,774 € | 0 | 0 € | 10 | 78 € | ||
| 07:32:04 | 7,79 € | 0 | 0 € | 10 | 78 € | ||
| 07:30:18 | 7,824 € | 10 | 78 € | 10 | 78 € |
