| Zeit | Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 18:48:20 | 1,763 € | 9 | 16 € | 49.022 | 86 T € | ||
| 18:40:47 | 1,765 € | 1 | 2 € | 49.013 | 86 T € | ||
| 18:17:29 | 1,76 € | 600 | 1.056 € | 49.012 | 86 T € | ||
| 18:14:44 | 1,736 € | 479 | 832 € | 48.412 | 85 T € | ||
| 18:09:58 | 1,735 € | 1.000 | 1.735 € | 47.933 | 84 T € | ||
| 17:51:25 | 1,735 € | 35 | 61 € | 46.933 | 83 T € | ||
| 17:22:42 | 1,735 € | 100 | 174 € | 46.898 | 83 T € | ||
| 17:16:12 | 1,746 € | 140 | 244 € | 46.798 | 82 T € | ||
| 17:13:56 | 1,736 € | 13 | 23 € | 46.658 | 82 T € | ||
| 16:55:21 | 1,74 € | 6 | 10 € | 46.645 | 82 T € | ||
| 16:44:36 | 1,752 € | 300 | 526 € | 46.639 | 82 T € | ||
| 16:38:40 | 1,735 € | 20 | 35 € | 46.339 | 82 T € | ||
| 16:34:52 | 1,745 € | 1.139 | 1.988 € | 46.319 | 82 T € | ||
| 16:32:27 | 1,755 € | 4 | 7 € | 45.180 | 80 T € | ||
| 16:31:40 | 1,745 € | 1.152 | 2.010 € | 45.176 | 80 T € | ||
| 16:29:58 | 1,741 € | 400 | 696 € | 44.024 | 78 T € | ||
| 16:17:27 | 1,737 € | 50 | 87 € | 43.624 | 77 T € | ||
| 16:11:35 | 1,754 € | 560 | 982 € | 43.574 | 77 T € | ||
| 16:10:43 | 1,744 € | 1.000 | 1.744 € | 43.014 | 76 T € | ||
| 16:10:17 | 1,744 € | 3.000 | 5.232 € | 42.014 | 74 T € | ||
| 16:05:57 | 1,747 € | 1.206 | 2.107 € | 39.014 | 69 T € | ||
| 15:59:24 | 1,75 € | 200 | 350 € | 37.808 | 67 T € | ||
| 15:49:05 | 1,751 € | 1 | 2 € | 37.608 | 66 T € | ||
| 15:45:04 | 1,753 € | 900 | 1.578 € | 37.607 | 66 T € | ||
| 15:22:00 | 1,761 € | 10 | 18 € | 36.707 | 65 T € | ||
| 15:15:19 | 1,775 € | 150 | 266 € | 36.697 | 65 T € | ||
| 15:06:09 | 1,774 € | 1.000 | 1.774 € | 36.547 | 65 T € | ||
| 14:58:55 | 1,769 € | 100 | 177 € | 35.547 | 63 T € | ||
| 14:49:16 | 1,773 € | 800 | 1.418 € | 35.447 | 63 T € | ||
| 14:43:44 | 1,765 € | 1 | 2 € | 34.647 | 61 T € | ||
| 14:41:10 | 1,777 € | 400 | 711 € | 34.646 | 61 T € | ||
| 14:33:46 | 1,766 € | 1 | 2 € | 34.246 | 60 T € | ||
| 14:04:47 | 1,782 € | 50 | 89 € | 34.245 | 60 T € | ||
| 14:02:41 | 1,773 € | 20 | 35 € | 34.195 | 60 T € | ||
| 13:58:20 | 1,773 € | 118 | 209 € | 34.175 | 60 T € | ||
| 13:43:26 | 1,779 € | 57 | 101 € | 34.057 | 60 T € | ||
| 13:38:25 | 1,772 € | 1 | 2 € | 34.000 | 60 T € | ||
| 13:38:25 | 1,772 € | 110 | 195 € | 33.999 | 60 T € | ||
| 13:05:39 | 1,787 € | 300 | 536 € | 33.889 | 60 T € | ||
| 12:37:49 | 1,774 € | 1.174 | 2.083 € | 33.589 | 59 T € | ||
| 12:35:07 | 1,779 € | 596 | 1.060 € | 32.415 | 57 T € | ||
| 12:33:02 | 1,768 € | 40 | 71 € | 31.819 | 56 T € | ||
| 12:23:01 | 1,764 € | 142 | 250 € | 31.779 | 56 T € | ||
| 12:08:33 | 1,776 € | 1.000 | 1.776 € | 31.637 | 56 T € | ||
| 12:07:03 | 1,764 € | 500 | 882 € | 30.637 | 54 T € | ||
| 11:56:07 | 1,773 € | 85 | 151 € | 30.137 | 53 T € | ||
| 11:51:03 | 1,761 € | 600 | 1.057 € | 30.052 | 53 T € | ||
| 11:50:05 | 1,761 € | 550 | 969 € | 29.452 | 52 T € | ||
| 11:45:09 | 1,758 € | 54 | 95 € | 28.902 | 51 T € | ||
| 11:33:22 | 1,766 € | 209 | 369 € | 28.848 | 51 T € | ||
| 11:32:46 | 1,767 € | 1.636 | 2.891 € | 28.639 | 51 T € | ||
| 11:32:40 | 1,767 € | 3.000 | 5.301 € | 27.003 | 47.674 € | ||
| 11:32:24 | 1,767 € | 3.000 | 5.301 € | 24.003 | 42.373 € | ||
| 11:24:57 | 1,766 € | 3 | 5 € | 21.003 | 37.072 € | ||
| 11:24:02 | 1,764 € | 1.632 | 2.879 € | 21.000 | 37.067 € | ||
| 11:23:28 | 1,764 € | 23 | 41 € | 19.368 | 34.188 € | ||
| 11:12:10 | 1,767 € | 1 | 2 € | 19.345 | 34.148 € | ||
| 11:12:00 | 1,759 € | 2 | 4 € | 19.344 | 34.146 € | ||
| 11:03:59 | 1,752 € | 5 | 9 € | 19.342 | 34.142 € | ||
| 10:44:34 | 1,739 € | 3 | 5 € | 19.337 | 34.134 € | ||
| 10:44:27 | 1,739 € | 8 | 14 € | 19.334 | 34.128 € | ||
| 10:44:25 | 1,749 € | 3 | 5 € | 19.326 | 34.115 € | ||
| 10:44:13 | 1,739 € | 1.000 | 1.739 € | 19.323 | 34.109 € | ||
| 10:22:18 | 1,757 € | 57 | 100 € | 18.323 | 32.370 € | ||
| 10:14:53 | 1,76 € | 46 | 81 € | 18.266 | 32.270 € | ||
| 10:07:42 | 1,76 € | 2.523 | 4.440 € | 18.220 | 32.189 € | ||
| 10:07:38 | 1,76 € | 3.000 | 5.280 € | 15.697 | 27.749 € | ||
| 10:06:42 | 1,76 € | 3.000 | 5.280 € | 12.697 | 22.469 € | ||
| 10:04:19 | 1,764 € | 500 | 882 € | 9.697 | 17.189 € | ||
| 10:02:30 | 1,764 € | 1.500 | 2.646 € | 9.197 | 16.307 € | ||
| 09:59:51 | 1,788 € | 250 | 447 € | 7.697 | 13.661 € | ||
| 09:56:43 | 1,772 € | 20 | 35 € | 7.447 | 13.214 € | ||
| 09:56:11 | 1,772 € | 500 | 886 € | 7.427 | 13.178 € | ||
| 09:47:21 | 1,804 € | 160 | 289 € | 6.927 | 12.292 € | ||
| 09:46:23 | 1,804 € | 200 | 361 € | 6.767 | 12.004 € | ||
| 09:43:55 | 1,804 € | 1.500 | 2.706 € | 6.567 | 11.643 € | ||
| 09:43:53 | 1,79 € | 3.000 | 5.370 € | 5.067 | 8.937 € | ||
| 09:27:11 | 1,78 € | 20 | 36 € | 2.067 | 3.567 € | ||
| 09:23:14 | 1,77 € | 15 | 27 € | 2.047 | 3.531 € | ||
| 09:20:43 | 1,767 € | 29 | 51 € | 2.032 | 3.505 € | ||
| 09:10:25 | 1,75 € | 100 | 175 € | 2.003 | 3.453 € | ||
| 09:10:15 | 1,742 € | 25 | 44 € | 1.903 | 3.278 € | ||
| 09:10:15 | 1,74 € | 500 | 870 € | 1.878 | 3.235 € | ||
| 08:37:19 | 1,707 € | 375 | 640 € | 1.378 | 2.365 € | ||
| 08:29:21 | 1,706 € | 400 | 682 € | 1.003 | 1.725 € | ||
| 08:24:24 | 1,73 € | 300 | 519 € | 603 | 1.042 € | ||
| 08:21:21 | 1,709 € | 12 | 21 € | 303 | 523 € | ||
| 08:04:04 | 1,732 € | 200 | 346 € | 291 | 503 € | ||
| 08:00:43 | 1,732 € | 1 | 2 € | 91 | 156 € | ||
| 08:00:15 | 1,732 € | 41 | 71 € | 90 | 155 € | ||
| 08:00:09 | 1,708 € | 1 | 2 € | 49 | 84 € | ||
| 07:30:09 | 1,708 € | 48 | 82 € | 48 | 82 € |
