JENOPTIK AG Inhaber-Aktien o.N. (XETRA)
ZEIT	KURS	KENNZEICHEN	UMSATZ IN STÜCK
17:35:03	5.36		6916
17:28:56	5.41		100
17:27:22	5.42		2606
17:26:59	5.42		2394
17:23:58	5.44		1737
17:22:03	5.42		119
17:22:03	5.43		181
17:20:16	5.44		123
17:13:18	5.42		170
17:13:18	5.43		397
17:13:18	5.44		433
17:10:12	5.44		301
17:08:12	5.45		213
17:06:18	5.44		447
17:06:16	5.45		50
17:06:16	5.45		167
16:44:48	5.45		20
16:40:05	5.42		1000
16:25:10	5.43		871
16:25:10	5.45		292
16:25:09	5.43		891
16:19:57	5.44		1063
16:19:19	5.44	Xetra BEST	300
16:08:51	5.48		7
16:08:22	5.41		895
16:08:22	5.43		2390
16:07:50	5.44		100
16:07:50	5.44		333
16:06:32	5.45		282
16:02:35	5.49		167
16:02:32	5.49		400
16:02:02	5.48		434
15:54:38	5.48		259
15:53:57	5.48		383
15:53:56	5.48		1000
15:51:28	5.47		84
15:35:50	5.45		11
15:18:06	5.47		195
15:04:11	5.50		200
15:03:56	5.50		650
15:03:23	5.50		670
15:03:22	5.50		250
15:01:50	5.50		580
15:01:47	5.50		488
14:59:28	5.50		15
14:51:02	5.50		249
14:49:28	5.50		98
14:46:52	5.52		14
14:46:48	5.44		12
14:46:35	5.46		1600
14:46:07	5.47		661
14:45:44	5.50		295
14:45:44	5.50		744
14:44:07	5.53		1
14:43:48	5.56		2
14:43:48	5.54		33
14:43:32	5.54		148
14:43:32	5.54		1519
14:43:30	5.54		250
14:42:51	5.54		300
14:42:27	5.53		100
14:42:27	5.52		1449
14:15:45	5.52		301
14:13:33	5.52		150
14:13:03	5.50		100
13:38:08	5.52		379
13:38:08	5.46		999
13:38:08	5.47		583
13:38:08	5.48		537
13:38:08	5.49		2596
13:38:08	5.50		100
13:38:08	5.51		84
13:38:08	5.52		631
13:33:59	5.56		332
13:33:58	5.55		700
13:33:56	5.54		400
13:28:32	5.52		200
13:18:02	5.54		17
13:18:02	5.53		83
13:15:30	5.53		17
13:14:05	5.53		100
13:13:20	5.54		352
13:13:20	5.52		296
13:02:05	5.49		284
12:39:06	5.49		120
12:39:06	5.50		100
12:31:16	5.50		200
12:19:06	5.52		104
12:15:11	5.52		100
12:14:56	5.52		200
12:14:56	5.51		200
12:12:13	5.50		1070
12:12:13	5.50		500
12:12:13	5.52		283
11:59:23	5.52		100
11:55:25	5.52		50
11:53:40	5.52		19
11:49:11	5.52		250
11:46:29	5.54		150
11:46:15	5.55		31