| Zeit | Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 19:14:27 | 116,40 € | 0 | 0 € | 4.004 | 470 T € | ||
| 19:11:38 | 116,18 € | 100 | 11.618 € | 4.004 | 470 T € | ||
| 19:00:50 | 116,42 € | 20 | 2.328 € | 3.904 | 459 T € | ||
| 19:00:41 | 116,34 € | 392 | 45.605 € | 3.884 | 456 T € | ||
| 18:53:49 | 116,52 € | 200 | 23.304 € | 3.492 | 411 T € | ||
| 18:44:19 | 117,10 € | 0 | 0 € | 3.292 | 387 T € | ||
| 18:41:11 | 117,28 € | 1 | 117 € | 3.292 | 387 T € | ||
| 18:25:42 | 116,58 € | 4 | 466 € | 3.291 | 387 T € | ||
| 18:21:43 | 116,42 € | 13 | 1.513 € | 3.287 | 387 T € | ||
| 18:16:51 | 116,26 € | 1 | 116 € | 3.274 | 385 T € | ||
| 18:15:30 | 116,10 € | 3 | 348 € | 3.273 | 385 T € | ||
| 18:13:44 | 116,42 € | 0 | 0 € | 3.270 | 385 T € | ||
| 18:02:37 | 116,58 € | 19 | 2.215 € | 3.270 | 385 T € | ||
| 17:53:30 | 116,28 € | 81 | 9.419 € | 3.251 | 383 T € | ||
| 17:46:53 | 116,00 € | 100 | 11.600 € | 3.170 | 373 T € | ||
| 17:46:52 | 116,00 € | 20 | 2.320 € | 3.070 | 362 T € | ||
| 17:45:56 | 116,18 € | 10 | 1.162 € | 3.050 | 359 T € | ||
| 17:45:13 | 116,16 € | 27 | 3.136 € | 3.040 | 358 T € | ||
| 17:43:12 | 116,46 € | 0 | 0 € | 3.013 | 355 T € | ||
| 17:39:19 | 116,60 € | 30 | 3.498 € | 3.013 | 355 T € | ||
| 17:30:29 | 116,68 € | 30 | 3.500 € | 2.983 | 351 T € | ||
| 17:23:40 | 116,88 € | 40 | 4.675 € | 2.953 | 348 T € | ||
| 17:17:57 | 116,82 € | 10 | 1.168 € | 2.913 | 343 T € | ||
| 17:17:31 | 116,80 € | 70 | 8.176 € | 2.903 | 342 T € | ||
| 17:16:40 | 116,90 € | 30 | 3.507 € | 2.833 | 334 T € | ||
| 17:13:23 | 116,90 € | 0 | 0 € | 2.803 | 330 T € | ||
| 17:10:52 | 117,00 € | 3 | 351 € | 2.803 | 330 T € | ||
| 17:06:18 | 117,20 € | 1.150 | 135 T € | 2.800 | 330 T € | ||
| 17:04:20 | 117,00 € | 2 | 234 € | 1.650 | 195 T € | ||
| 16:46:41 | 117,48 € | 7 | 822 € | 1.648 | 195 T € | ||
| 16:46:38 | 117,22 € | 5 | 586 € | 1.641 | 194 T € | ||
| 16:46:17 | 117,00 € | 5 | 585 € | 1.636 | 194 T € | ||
| 16:45:47 | 117,24 € | 26 | 3.048 € | 1.631 | 193 T € | ||
| 16:43:40 | 117,26 € | 2 | 235 € | 1.605 | 190 T € | ||
| 16:42:05 | 117,24 € | 80 | 9.379 € | 1.603 | 190 T € | ||
| 16:40:54 | 117,30 € | 10 | 1.173 € | 1.523 | 180 T € | ||
| 16:37:22 | 117,62 € | 20 | 2.352 € | 1.513 | 179 T € | ||
| 16:34:24 | 117,38 € | 5 | 587 € | 1.493 | 177 T € | ||
| 16:22:02 | 117,90 € | 20 | 2.358 € | 1.488 | 176 T € | ||
| 16:19:34 | 118,02 € | 10 | 1.180 € | 1.468 | 174 T € | ||
| 16:18:25 | 117,88 € | 15 | 1.768 € | 1.458 | 173 T € | ||
| 16:18:21 | 117,82 € | 13 | 1.532 € | 1.443 | 171 T € | ||
| 16:15:20 | 117,84 € | 25 | 2.946 € | 1.430 | 169 T € | ||
| 16:13:20 | 118,48 € | 3 | 355 € | 1.405 | 166 T € | ||
| 16:00:59 | 119,12 € | 4 | 476 € | 1.402 | 166 T € | ||
| 15:54:08 | 118,38 € | 6 | 710 € | 1.398 | 166 T € | ||
| 15:52:59 | 118,58 € | 7 | 830 € | 1.392 | 165 T € | ||
| 15:46:54 | 118,78 € | 5 | 594 € | 1.385 | 164 T € | ||
| 15:45:43 | 119,12 € | 5 | 596 € | 1.380 | 163 T € | ||
| 15:43:32 | 119,02 € | 0 | 0 € | 1.375 | 163 T € | ||
| 15:42:43 | 119,28 € | 15 | 1.789 € | 1.375 | 163 T € | ||
| 15:41:45 | 119,08 € | 5 | 595 € | 1.360 | 161 T € | ||
| 15:39:16 | 119,20 € | 15 | 1.788 € | 1.355 | 161 T € | ||
| 15:33:43 | 119,92 € | 1 | 120 € | 1.340 | 159 T € | ||
| 15:26:40 | 119,50 € | 50 | 5.975 € | 1.339 | 159 T € | ||
| 15:22:25 | 119,32 € | 5 | 597 € | 1.289 | 153 T € | ||
| 15:18:38 | 119,22 € | 8 | 954 € | 1.284 | 152 T € | ||
| 15:16:43 | 119,20 € | 7 | 834 € | 1.276 | 151 T € | ||
| 15:13:39 | 119,12 € | 0 | 0 € | 1.269 | 150 T € | ||
| 15:11:42 | 119,08 € | 17 | 2.024 € | 1.269 | 150 T € | ||
| 15:09:34 | 119,48 € | 20 | 2.390 € | 1.252 | 148 T € | ||
| 15:06:29 | 120,32 € | 2 | 241 € | 1.232 | 146 T € | ||
| 15:05:22 | 120,12 € | 5 | 601 € | 1.230 | 146 T € | ||
| 15:02:41 | 119,88 € | 7 | 839 € | 1.225 | 145 T € | ||
| 14:54:31 | 120,02 € | 36 | 4.321 € | 1.218 | 144 T € | ||
| 14:45:25 | 119,92 € | 5 | 600 € | 1.182 | 140 T € | ||
| 14:45:22 | 119,74 € | 7 | 838 € | 1.177 | 139 T € | ||
| 14:42:24 | 118,48 € | 10 | 1.185 € | 1.170 | 138 T € | ||
| 14:34:55 | 117,72 € | 15 | 1.766 € | 1.160 | 137 T € | ||
| 14:34:55 | 117,92 € | 9 | 1.061 € | 1.145 | 135 T € | ||
| 14:26:32 | 118,52 € | 77 | 9.126 € | 1.136 | 134 T € | ||
| 14:14:09 | 118,62 € | 0 | 0 € | 1.059 | 125 T € | ||
| 13:51:06 | 118,22 € | 50 | 5.911 € | 1.059 | 125 T € | ||
| 13:44:28 | 118,62 € | 0 | 0 € | 1.009 | 119 T € | ||
| 13:32:14 | 118,72 € | 7 | 831 € | 1.009 | 119 T € | ||
| 13:27:43 | 118,82 € | 1 | 119 € | 1.002 | 119 T € | ||
| 13:13:43 | 118,42 € | 60 | 7.105 € | 1.001 | 118 T € | ||
| 13:13:40 | 118,42 € | 0 | 0 € | 941 | 111 T € | ||
| 13:02:18 | 117,84 € | 8 | 943 € | 941 | 111 T € | ||
| 12:45:35 | 117,88 € | 4 | 472 € | 933 | 110 T € | ||
| 12:43:08 | 118,18 € | 7 | 827 € | 929 | 110 T € | ||
| 12:27:27 | 117,90 € | 10 | 1.179 € | 922 | 109 T € | ||
| 12:13:27 | 118,20 € | 0 | 0 € | 912 | 108 T € | ||
| 12:04:48 | 118,28 € | 160 | 18.925 € | 912 | 108 T € | ||
| 12:01:26 | 118,20 € | 20 | 2.364 € | 752 | 89 T € | ||
| 12:01:25 | 118,20 € | 20 | 2.364 € | 732 | 87 T € | ||
| 11:58:19 | 118,30 € | 21 | 2.484 € | 712 | 84 T € | ||
| 11:58:19 | 118,30 € | 21 | 2.484 € | 691 | 82 T € | ||
| 11:58:18 | 118,30 € | 1 | 118 € | 670 | 79 T € | ||
| 11:52:05 | 118,08 € | 51 | 6.022 € | 669 | 79 T € | ||
| 11:46:47 | 118,28 € | 5 | 591 € | 618 | 73 T € | ||
| 11:44:33 | 118,18 € | 0 | 0 € | 613 | 73 T € | ||
| 11:35:53 | 118,44 € | 5 | 592 € | 613 | 73 T € | ||
| 11:13:47 | 118,22 € | 0 | 0 € | 608 | 72 T € | ||
| 10:56:56 | 118,28 € | 11 | 1.301 € | 608 | 72 T € | ||
| 10:51:09 | 117,92 € | 10 | 1.179 € | 597 | 71 T € | ||
| 10:48:49 | 117,72 € | 5 | 589 € | 587 | 69 T € | ||
| 10:48:48 | 117,76 € | 3 | 353 € | 582 | 69 T € | ||
| 10:46:03 | 117,78 € | 2 | 236 € | 579 | 68 T € | ||
| 10:43:09 | 117,78 € | 0 | 0 € | 577 | 68 T € |
