Uhrzeit Kurs letztes Volumen kumuliert
17:44:26§0,41 2.700 3.753.965
17:38:12§0,41 5.000 3.751.265
17:32:08§0,41 3.000 3.746.265
17:32:06§0,41 7.159 3.743.265
17:27:20§0,41 5.000 3.736.106
17:09:02§0,41 50 3.731.106
17:07:12§0,41 2.850 3.731.056
17:03:38§0,41 59.900 3.728.206
16:54:46§0,40 5.000 3.668.306
16:48:48§0,40 33.800 3.663.306
16:18:52§0,40 5.000 3.629.506
16:13:58§0,40 24.500 3.624.506
16:03:08§0,40 50.000 3.600.006
16:00:00§0,41 3.000 3.550.006
15:50:24§0,41 10.000 3.547.006
15:48:06§0,41 1.500 3.537.006
15:45:06§0,40 4.000 3.535.506
15:43:42§0,39 58.200 3.531.506
15:43:40§0,39 55.610 3.473.306
15:43:24§0,40 10.000 3.417.696
15:43:02§0,40 5.500 3.407.696
15:43:00§0,40 101.425 3.402.196
15:38:54§0,41 39.172 3.300.771
15:26:20§0,42 31.027 3.261.599
15:25:32§0,42 35.000 3.230.572
15:25:02§0,42 10.000 3.195.572
15:19:52§0,42 5.000 3.185.572
15:16:36§0,42 17.000 3.180.572
15:11:58§0,42 10.000 3.163.572
15:10:56§0,42 100.600 3.153.572
14:25:26§0,42 1.000 3.052.972
14:25:18§0,42 41.100 3.051.972
14:06:50§0,43 440 3.010.872
13:59:26§0,42 1.500 3.010.432
13:59:12§0,43 15.850 3.008.932
13:54:12§0,42 77.300 2.993.082
13:42:34§0,43 1.501 2.915.782
13:41:50§0,43 77.050 2.914.281
11:59:50§0,43 28.162 2.837.231
11:43:22§0,43 5.000 2.809.069
11:43:16§0,43 8.000 2.804.069
11:39:24§0,44 57.000 2.796.069
11:38:08§0,43 340 2.739.069
11:37:18§0,43 66.000 2.738.729
11:24:12§0,43 5.000 2.672.729
11:22:58§0,43 5.000 2.667.729
11:21:56§0,43 3.700 2.662.729
11:21:54§0,43 2.000 2.659.029
11:21:32§0,43 50.000 2.657.029
11:21:12§0,43 1.600 2.607.029
11:20:40§0,43 90.759 2.605.429
11:05:16§0,42 4.600 2.514.670
11:03:56§0,42 104.000 2.510.070
10:59:40§0,42 20.000 2.406.070
10:58:12§0,42 3.000 2.386.070
10:56:48§0,42 2.000 2.383.070
10:56:46§0,42 59.500 2.381.070
10:51:22§0,42 50.000 2.321.570
10:49:46§0,42 380 2.271.570
10:49:38§0,42 11.900 2.271.190
10:48:54§0,42 2.500 2.259.290
10:48:44§0,42 1.180 2.256.790
10:47:52§0,42 50.000 2.255.610
10:46:14§0,42 15.000 2.205.610
10:45:24§0,42 72.100 2.190.610
10:43:20§0,40 24.500 2.118.510
10:42:26§0,40 3.100 2.094.010
10:42:20§0,40 6.000 2.090.910
10:41:38§0,40 28.266 2.084.910
10:41:36§0,40 91.500 2.056.644
10:41:20§0,41 2.900 1.965.144
10:40:56§0,41 176.150 1.962.244
10:40:52§0,41 147.318 1.786.094
10:38:20§0,43 7.000 1.638.776
10:38:18§0,43 72.140 1.631.776
10:29:54§0,44 15.000 1.559.636
10:26:38§0,45 14.800 1.544.636
10:25:44§0,44 700 1.529.836
10:23:58§0,45 10.000 1.529.136
10:23:36§0,44 2.000 1.519.136
10:23:30§0,44 6.000 1.517.136
10:23:28§0,44 6.000 1.511.136
10:21:12§0,46 10.000 1.505.136
10:21:04§0,45 14.000 1.495.136
10:16:08§0,46 16.000 1.481.136
10:12:38§0,46 40.600 1.465.136
10:07:54§0,46 7.437 1.424.536
10:06:34§0,46 11.300 1.417.099
10:05:38§0,47 18.500 1.405.799
10:04:46§0,47 5.000 1.387.299
10:04:12§0,47 5.500 1.382.299
10:03:32§0,48 2.700 1.376.799
10:02:32§0,48 6.380 1.374.099
10:02:22§0,48 16.000 1.367.719
10:02:02§0,47 2.000 1.351.719
10:01:52§0,48 2.000 1.349.719
10:01:52§0,48 8.000 1.347.719
10:01:26§0,48 7.000 1.339.719
10:00:52§0,48 6.000 1.332.719
10:00:08§0,47 4.150 1.326.719
09:59:24§0,47 12.000 1.322.569
09:59:12§0,47 8.500 1.310.569
09:58:04§0,46 10.000 1.302.069
09:56:50§0,45 2.083 1.292.069
09:56:26§0,45 10.000 1.289.986
09:55:56§0,45 1.500 1.279.986
09:55:18§0,43 3.050 1.278.486
09:55:08§0,43 6.050 1.275.436
09:54:30§0,43 4.545 1.269.386
09:54:22§0,43 12.200 1.264.841
09:54:20§0,43 13.275 1.252.641
09:53:56§0,44 38.200 1.239.366
09:53:52§0,44 89.128 1.201.166
09:51:26§0,46 83.070 1.112.038
09:46:54§0,47 39.588 1.028.968
09:44:42§0,48 13.700 989.380
09:41:58§0,49 3.700 975.680
09:41:56§0,49 21.000 971.980
09:39:46§0,49 8.700 950.980
09:39:44§0,49 10.000 942.280
09:38:26§0,50 2.800 932.280
09:37:14§0,50 16.000 929.480
09:36:04§0,50 10.000 913.480
09:35:50§0,50 11.591 903.480
09:35:24§0,50 1.000 891.889
09:35:14§0,50 2.000 890.889
09:35:14§0,50 4.000 888.889
09:35:08§0,50 9.200 884.889
09:34:52§0,50 17.623 875.689
09:34:10§0,50 15.200 858.066
09:33:38§0,50 3.330 842.866
09:33:30§0,50 3.000 839.536
09:33:10§0,50 2.600 836.536
09:32:58§0,50 5.000 833.936
09:31:44§0,50 4.000 828.936
09:31:12§0,50 91.200 824.936
09:25:22§0,49 1.065 733.736
09:24:10§0,49 7.000 732.671
09:22:54§0,48 24.000 725.671
09:21:40§0,49 23.770 701.671
09:19:14§0,47 1.500 677.901
09:19:12§0,47 2.300 676.401
09:18:26§0,46 6.000 674.101
09:17:30§0,46 20.000 668.101
09:17:24§0,47 3.000 648.101
09:17:18§0,48 2.500 645.101
09:17:16§0,48 16.499 642.601
09:16:52§0,49 40.000 626.102
09:16:10§0,50 22.444 586.102
09:14:42§0,51 30.700 563.658
09:13:24§0,50 7.500 532.958
09:11:06§0,46 3.200 525.458
09:10:52§0,46 4.000 522.258
09:10:34§0,45 10.000 518.258
09:10:04§0,44 14.000 508.258
09:10:02§0,44 6.700 494.258
09:09:56§0,46 2.000 487.558
09:09:50§0,45 13.565 485.558
09:09:48§0,45 87.000 471.993
09:09:14§0,47 23.000 384.993
09:09:12§0,47 40.000 361.993
09:08:50§0,48 10.000 321.993
09:08:34§0,49 10.000 311.993
09:08:24§0,49 3.000 301.993
09:08:16§0,49 5.000 298.993
09:08:10§0,50 10.000 293.993
09:08:00§0,51 18.000 283.993
09:06:10§0,52 7.000 265.993
09:06:02§0,52 10.000 258.993
09:05:54§0,52 12.200 248.993
09:05:46§0,52 25.000 236.793
09:05:38§0,51 10.500 211.793
09:05:32§0,50 3.480 201.293
09:05:18§0,50 30.875 197.813
09:05:06§0,49 35.000 166.938
09:04:02§0,48 40.000 131.938
09:02:42§0,47 7.100 91.938
09:00:10§0,46 84.838 84.838
URL: http://aktien.onvista.de/times_sales.html?ID_NOTATION=3721770
|