| Zeit | Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 19:01:24 | 14,235 € | 1 | 14 € | 12.155 | 173 T € | ||
| 18:21:20 | 14,24 € | 1 | 14 € | 12.154 | 173 T € | ||
| 15:06:58 | 14,26 € | 1 | 14 € | 12.153 | 173 T € | ||
| 14:51:51 | 14,23 € | 2 | 28 € | 12.152 | 173 T € | ||
| 14:46:30 | 14,24 € | 87 | 1.239 € | 12.150 | 173 T € | ||
| 14:44:33 | 14,235 € | 2.200 | 31.317 € | 12.063 | 172 T € | ||
| 14:38:56 | 14,21 € | 184 | 2.615 € | 9.863 | 141 T € | ||
| 14:35:41 | 14,19 € | 1 | 14 € | 9.679 | 138 T € | ||
| 14:34:04 | 14,215 € | 90 | 1.279 € | 9.678 | 138 T € | ||
| 14:26:16 | 14,24 € | 25 | 356 € | 9.588 | 137 T € | ||
| 14:09:33 | 14,225 € | 139 | 1.977 € | 9.563 | 136 T € | ||
| 14:08:23 | 14,235 € | 30 | 427 € | 9.424 | 134 T € | ||
| 14:03:25 | 14,25 € | 15 | 214 € | 9.394 | 134 T € | ||
| 13:53:42 | 14,29 € | 50 | 715 € | 9.379 | 134 T € | ||
| 13:52:15 | 14,285 € | 1 | 14 € | 9.329 | 133 T € | ||
| 13:50:26 | 14,265 € | 1 | 14 € | 9.328 | 133 T € | ||
| 13:49:55 | 14,27 € | 175 | 2.497 € | 9.327 | 133 T € | ||
| 13:38:49 | 14,265 € | 16 | 228 € | 9.152 | 131 T € | ||
| 13:29:18 | 14,255 € | 2 | 29 € | 9.136 | 130 T € | ||
| 13:25:39 | 14,265 € | 70 | 999 € | 9.134 | 130 T € | ||
| 13:21:19 | 14,25 € | 1 | 14 € | 9.064 | 129 T € | ||
| 13:10:47 | 14,23 € | 1 | 14 € | 9.063 | 129 T € | ||
| 12:49:09 | 14,245 € | 15 | 214 € | 9.062 | 129 T € | ||
| 12:40:26 | 14,235 € | 2.047 | 29.139 € | 9.047 | 129 T € | ||
| 12:36:56 | 14,23 € | 100 | 1.423 € | 7.000 | 100 T € | ||
| 12:36:11 | 14,22 € | 50 | 711 € | 6.900 | 99 T € | ||
| 12:33:51 | 14,22 € | 3 | 43 € | 6.850 | 98 T € | ||
| 12:33:27 | 14,225 € | 1 | 14 € | 6.847 | 98 T € | ||
| 12:32:13 | 14,22 € | 38 | 540 € | 6.846 | 98 T € | ||
| 12:28:18 | 14,20 € | 35 | 497 € | 6.808 | 97 T € | ||
| 12:23:34 | 14,175 € | 250 | 3.544 € | 6.773 | 97 T € | ||
| 12:21:50 | 14,165 € | 3 | 42 € | 6.523 | 93 T € | ||
| 12:18:22 | 14,175 € | 36 | 510 € | 6.520 | 93 T € | ||
| 12:17:39 | 14,185 € | 3 | 43 € | 6.484 | 93 T € | ||
| 12:11:53 | 14,19 € | 1 | 14 € | 6.481 | 93 T € | ||
| 11:55:08 | 14,225 € | 36 | 512 € | 6.480 | 93 T € | ||
| 11:54:56 | 14,22 € | 3 | 43 € | 6.444 | 92 T € | ||
| 11:52:10 | 14,225 € | 300 | 4.268 € | 6.441 | 92 T € | ||
| 11:43:21 | 14,25 € | 1 | 14 € | 6.141 | 88 T € | ||
| 11:40:49 | 14,25 € | 1 | 14 € | 6.140 | 88 T € | ||
| 11:33:18 | 14,265 € | 4 | 57 € | 6.139 | 88 T € | ||
| 11:24:39 | 14,25 € | 5 | 71 € | 6.135 | 88 T € | ||
| 11:18:35 | 14,24 € | 1 | 14 € | 6.130 | 88 T € | ||
| 11:14:27 | 14,235 € | 120 | 1.708 € | 6.129 | 88 T € | ||
| 11:07:43 | 14,23 € | 8 | 114 € | 6.009 | 86 T € | ||
| 11:06:11 | 14,215 € | 147 | 2.090 € | 6.001 | 86 T € | ||
| 10:56:55 | 14,215 € | 107 | 1.521 € | 5.854 | 84 T € | ||
| 10:55:50 | 14,215 € | 15 | 213 € | 5.747 | 82 T € | ||
| 10:48:26 | 14,23 € | 1 | 14 € | 5.732 | 82 T € | ||
| 10:48:17 | 14,225 € | 2 | 28 € | 5.731 | 82 T € | ||
| 10:47:21 | 14,225 € | 3 | 43 € | 5.729 | 82 T € | ||
| 10:47:03 | 14,225 € | 1 | 14 € | 5.726 | 82 T € | ||
| 10:45:26 | 14,215 € | 25 | 355 € | 5.725 | 82 T € | ||
| 10:41:35 | 14,22 € | 900 | 12.798 € | 5.700 | 81 T € | ||
| 10:40:36 | 14,21 € | 8 | 114 € | 4.800 | 69 T € | ||
| 10:39:56 | 14,215 € | 41 | 583 € | 4.792 | 69 T € | ||
| 10:28:16 | 14,255 € | 140 | 1.996 € | 4.751 | 68 T € | ||
| 10:21:42 | 14,23 € | 1 | 14 € | 4.611 | 66 T € | ||
| 10:13:54 | 14,205 € | 2 | 28 € | 4.610 | 66 T € | ||
| 10:11:12 | 14,175 € | 17 | 241 € | 4.608 | 66 T € | ||
| 10:02:18 | 14,225 € | 2 | 28 € | 4.591 | 66 T € | ||
| 09:58:56 | 14,24 € | 1 | 14 € | 4.589 | 66 T € | ||
| 09:58:49 | 14,235 € | 1 | 14 € | 4.588 | 66 T € | ||
| 09:58:32 | 14,235 € | 1 | 14 € | 4.587 | 66 T € | ||
| 09:42:21 | 14,22 € | 3 | 43 € | 4.586 | 66 T € | ||
| 09:42:09 | 14,225 € | 4 | 57 € | 4.583 | 66 T € | ||
| 09:29:15 | 14,215 € | 1 | 14 € | 4.579 | 66 T € | ||
| 09:18:37 | 14,29 € | 900 | 12.861 € | 4.578 | 65 T € | ||
| 09:18:07 | 14,285 € | 2.100 | 29.999 € | 3.678 | 53 T € | ||
| 09:17:31 | 14,31 € | 1 | 14 € | 1.578 | 22.630 € | ||
| 09:15:25 | 14,305 € | 4 | 57 € | 1.577 | 22.616 € | ||
| 09:12:27 | 14,32 € | 60 | 859 € | 1.573 | 22.559 € | ||
| 09:05:46 | 14,29 € | 100 | 1.429 € | 1.513 | 21.700 € | ||
| 09:05:28 | 14,305 € | 1 | 14 € | 1.413 | 20.271 € | ||
| 09:05:19 | 14,29 € | 27 | 386 € | 1.412 | 20.256 € | ||
| 09:04:51 | 14,29 € | 3 | 43 € | 1.385 | 19.871 € | ||
| 09:04:46 | 14,30 € | 2 | 29 € | 1.382 | 19.828 € | ||
| 09:04:44 | 14,30 € | 90 | 1.287 € | 1.380 | 19.799 € | ||
| 09:03:09 | 14,31 € | 1 | 14 € | 1.290 | 18.512 € | ||
| 09:02:10 | 14,35 € | 600 | 8.610 € | 1.289 | 18.498 € | ||
| 09:01:39 | 14,39 € | 2 | 29 € | 689 | 9.888 € | ||
| 09:00:37 | 14,385 € | 2 | 29 € | 687 | 9.859 € | ||
| 08:40:38 | 14,355 € | 4 | 57 € | 685 | 9.830 € | ||
| 08:28:29 | 14,35 € | 400 | 5.740 € | 681 | 9.773 € | ||
| 08:12:42 | 14,39 € | 4 | 58 € | 281 | 4.033 € | ||
| 08:06:43 | 14,335 € | 1 | 14 € | 277 | 3.975 € | ||
| 08:00:13 | 14,385 € | 1 | 14 € | 276 | 3.961 € | ||
| 08:00:04 | 14,34 € | 208 | 2.983 € | 275 | 3.947 € | ||
| 08:00:02 | 14,385 € | 67 | 964 € | 67 | 964 € |
