Fresnillo PLC
- Information
- letzte Umsätze
- kaufen
- verkaufen
143
128
7,425
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 17.05.2024 | 21:39:02,594 | 100 | 7,425 | |
| 100 | 7,425 | |||
| 100 | 7,425 | |||
| 17.05.2024 | 21:18:51,933 | 50 | 7,495 | |
| 50 | 7,495 | |||
| 50 | 7,495 | |||
| 17.05.2024 | 21:17:25,506 | 200 | 7,495 | |
| 200 | 7,495 | |||
| 200 | 7,495 | |||
| 17.05.2024 | 21:16:48,986 | 100 | 7,425 | |
| 40 | 7,425 | |||
| 100 | 7,425 | |||
| 60 | 7,425 | |||
| 17.05.2024 | 21:16:38,947 | 125 | 7,495 | |
| 125 | 7,495 | |||
| 125 | 7,495 | |||
| 17.05.2024 | 21:14:27,916 | 620 | 7,47 | |
| 620 | 7,47 | |||
| 120 | 7,47 | |||
| 500 | 7,47 | |||
| 17.05.2024 | 21:13:16,001 | 620 | 7,455 | |
| 620 | 7,455 | |||
| 620 | 7,455 | |||
| 17.05.2024 | 21:04:46,770 | 130 | 7,42 | |
| 130 | 7,42 | |||
| 130 | 7,42 | |||
| 17.05.2024 | 20:49:45,173 | 3 000 | 7,42 | |
| 3 000 | 7,42 | |||
| 3 000 | 7,42 | |||
| 17.05.2024 | 20:49:30,066 | 709 | 7,415 | |
| 709 | 7,415 | |||
| 709 | 7,415 | |||
| 17.05.2024 | 20:49:24,310 | 270 | 7,415 | |
| 270 | 7,415 | |||
| 270 | 7,415 | |||
| 17.05.2024 | 20:46:07,083 | 290 | 7,415 | |
| 290 | 7,415 | |||
| 290 | 7,415 | |||
| 17.05.2024 | 20:45:49,714 | 710 | 7,415 | |
| 710 | 7,415 | |||
| 710 | 7,415 | |||
| 17.05.2024 | 20:45:45,971 | 7 | 7,405 | |
| 7 | 7,405 | |||
| 7 | 7,405 | |||
| 17.05.2024 | 20:39:36,485 | 95 | 7,415 | |
| 95 | 7,415 | |||
| 95 | 7,415 | |||
| 17.05.2024 | 20:17:15,284 | 300 | 7,405 | |
| 300 | 7,405 | |||
| 300 | 7,405 | |||
| 17.05.2024 | 20:06:27,008 | 250 | 7,405 | |
| 250 | 7,405 | |||
| 250 | 7,405 | |||
| 17.05.2024 | 20:03:26,123 | 350 | 7,405 | |
| 270 | 7,405 | |||
| 80 | 7,405 | |||
| 350 | 7,405 | |||
| 17.05.2024 | 20:00:21,604 | 540 | 7,415 | |
| 540 | 7,415 | |||
| 540 | 7,415 | |||
| 17.05.2024 | 19:56:05,885 | 50 | 7,405 | |
| 50 | 7,405 | |||
| 50 | 7,405 | |||
| 17.05.2024 | 19:48:16,130 | 328 | 7,405 | |
| 328 | 7,405 | |||
| 328 | 7,405 | |||
| 17.05.2024 | 19:00:00,393 | 1 000 | 7,40 | |
| 1 000 | 7,40 | |||
| 300 | 7,40 | |||
| 700 | 7,40 | |||
| 17.05.2024 | 18:59:12,519 | 700 | 7,375 | |
| 700 | 7,375 | |||
| 700 | 7,375 | |||
| 17.05.2024 | 18:51:03,362 | 220 | 7,375 | |
| 220 | 7,375 | |||
| 220 | 7,375 | |||
| 17.05.2024 | 18:09:57,695 | 879 | 7,37 | |
| 789 | 7,37 | |||
| 879 | 7,37 | |||
| 90 | 7,37 | |||
| 17.05.2024 | 18:09:13,230 | 710 | 7,365 | |
| 710 | 7,365 | |||
| 710 | 7,365 | |||
| 17.05.2024 | 17:53:26,246 | 962 | 7,34 | |
| 250 | 7,34 | |||
| 962 | 7,34 | |||
| 712 | 7,34 | |||
| 17.05.2024 | 17:48:35,672 | 75 | 7,34 | |
| 75 | 7,34 | |||
| 75 | 7,34 | |||
| 17.05.2024 | 17:44:35,297 | 300 | 7,28 | |
| 300 | 7,28 | |||
| 300 | 7,28 | |||
| 17.05.2024 | 17:36:28,217 | 70 | 7,29 | |
| 70 | 7,29 | |||
| 70 | 7,29 | |||
| 17.05.2024 | 17:35:32,471 | 280 | 7,29 | |
| 280 | 7,29 | |||
| 280 | 7,29 | |||
| 17.05.2024 | 17:22:32,605 | 900 | 7,32 | |
| 900 | 7,32 | |||
| 900 | 7,32 | |||
| 17.05.2024 | 17:20:57,076 | 1 000 | 7,29 | |
| 120 | 7,29 | |||
| 1 000 | 7,29 | |||
| 700 | 7,29 | |||
| 180 | 7,29 | |||
| 17.05.2024 | 17:20:51,096 | 700 | 7,305 | |
| 700 | 7,305 | |||
| 700 | 7,305 | |||
| 17.05.2024 | 17:20:29,378 | 1 300 | 7,35 | |
| 1 300 | 7,35 | |||
| 1 300 | 7,35 | |||
| 17.05.2024 | 17:14:41,171 | 80 | 7,425 | |
| 80 | 7,425 | |||
| 80 | 7,425 | |||
| 17.05.2024 | 17:12:54,307 | 100 | 7,355 | |
| 100 | 7,355 | |||
| 100 | 7,355 | |||
| 17.05.2024 | 17:05:09,784 | 300 | 7,33 | |
| 300 | 7,33 | |||
| 300 | 7,33 | |||
| 17.05.2024 | 16:45:29,426 | 2 200 | 7,35 | |
| 2 200 | 7,35 | |||
| 2 200 | 7,35 | |||
| 17.05.2024 | 16:44:50,654 | 1 300 | 7,355 | |
| 1 300 | 7,355 | |||
| 1 300 | 7,355 | |||
| 17.05.2024 | 16:39:33,462 | 200 | 7,355 | |
| 200 | 7,355 | |||
| 200 | 7,355 | |||
| 17.05.2024 | 16:39:33,208 | 1 300 | 7,355 | |
| 1 300 | 7,355 | |||
| 1 300 | 7,355 | |||
| 17.05.2024 | 16:38:38,910 | 1 300 | 7,35 | |
| 1 300 | 7,35 | |||
| 1 300 | 7,35 | |||
| 17.05.2024 | 16:34:08,284 | 920 | 7,35 | |
| 920 | 7,35 | |||
| 920 | 7,35 | |||
| 17.05.2024 | 16:32:32,738 | 9 | 7,355 | |
| 9 | 7,355 | |||
| 9 | 7,355 | |||
| 17.05.2024 | 16:31:33,216 | 1 000 | 7,325 | |
| 1 000 | 7,325 | |||
| 1 000 | 7,325 | |||
| 17.05.2024 | 16:30:52,647 | 700 | 7,325 | |
| 700 | 7,325 | |||
| 700 | 7,325 | |||
| 17.05.2024 | 16:28:05,977 | 360 | 7,33 | |
| 360 | 7,33 | |||
| 360 | 7,33 | |||
| 17.05.2024 | 16:27:37,684 | 120 | 7,33 | |
| 120 | 7,33 | |||
| 120 | 7,33 | |||
| 17.05.2024 | 16:25:29,747 | 200 | 7,355 | |
| 200 | 7,355 | |||
| 200 | 7,355 | |||
| 17.05.2024 | 16:24:27,706 | 700 | 7,36 | |
| 700 | 7,36 | |||
| 700 | 7,36 | |||
| 17.05.2024 | 16:24:27,620 | 700 | 7,36 | |
| 700 | 7,36 | |||
| 700 | 7,36 | |||
| 17.05.2024 | 16:23:30,098 | 881 | 7,365 | |
| 881 | 7,365 | |||
| 881 | 7,365 | |||
| 17.05.2024 | 16:15:46,543 | 600 | 7,375 | |
| 600 | 7,375 | |||
| 600 | 7,375 | |||
| 17.05.2024 | 16:13:30,082 | 1 000 | 7,375 | |
| 1 000 | 7,375 | |||
| 1 000 | 7,375 | |||
| 17.05.2024 | 16:13:26,349 | 135 | 7,375 | |
| 135 | 7,375 | |||
| 135 | 7,375 | |||
| 17.05.2024 | 16:12:45,937 | 200 | 7,375 | |
| 200 | 7,375 | |||
| 200 | 7,375 | |||
| 17.05.2024 | 16:12:36,601 | 700 | 7,375 | |
| 700 | 7,375 | |||
| 700 | 7,375 | |||
| 17.05.2024 | 16:11:44,767 | 1 300 | 7,365 | |
| 1 300 | 7,365 | |||
| 1 300 | 7,365 | |||
| 17.05.2024 | 16:11:21,158 | 700 | 7,37 | |
| 700 | 7,37 | |||
| 700 | 7,37 | |||
| 17.05.2024 | 16:10:52,062 | 700 | 7,375 | |
| 700 | 7,375 | |||
| 700 | 7,375 | |||
| 17.05.2024 | 16:10:32,167 | 2 300 | 7,36 | |
| 1 300 | 7,36 | |||
| 1 000 | 7,36 | |||
| 2 300 | 7,36 | |||
| 17.05.2024 | 16:10:09,064 | 350 | 7,36 | |
| 350 | 7,36 | |||
| 350 | 7,36 | |||
| 17.05.2024 | 16:10:04,567 | 120 | 7,37 | |
| 120 | 7,37 | |||
| 120 | 7,37 | |||
| 17.05.2024 | 16:10:03,062 | 420 | 7,36 | |
| 420 | 7,36 | |||
| 420 | 7,36 | |||
| 17.05.2024 | 16:09:54,345 | 700 | 7,37 | |
| 218 | 7,37 | |||
| 392 | 7,37 | |||
| 90 | 7,37 | |||
| 700 | 7,37 | |||
| 17.05.2024 | 16:09:04,266 | 175 | 7,31 | |
| 175 | 7,31 | |||
| 175 | 7,31 | |||
| 17.05.2024 | 16:09:03,163 | 90 | 7,31 | |
| 90 | 7,31 | |||
| 90 | 7,31 | |||
| 17.05.2024 | 16:09:01,114 | 700 | 7,31 | |
| 700 | 7,31 | |||
| 700 | 7,31 | |||
| 17.05.2024 | 16:08:59,354 | 25 | 7,31 | |
| 25 | 7,31 | |||
| 25 | 7,31 | |||
| 17.05.2024 | 16:08:50,612 | 1 000 | 7,28 | |
| 1 000 | 7,28 | |||
| 1 000 | 7,28 | |||
| 17.05.2024 | 16:08:46,481 | 3 700 | 7,27 | |
| 3 700 | 7,27 | |||
| 3 700 | 7,27 | |||
| 17.05.2024 | 16:08:20,629 | 1 500 | 7,265 | |
| 1 500 | 7,265 | |||
| 1 500 | 7,265 | |||
| 17.05.2024 | 16:08:18,183 | 400 | 7,265 | |
| 400 | 7,265 | |||
| 400 | 7,265 | |||
| 17.05.2024 | 16:08:04,724 | 1 500 | 7,265 | |
| 1 500 | 7,265 | |||
| 1 500 | 7,265 | |||
| 17.05.2024 | 16:06:46,835 | 500 | 7,265 | |
| 200 | 7,265 | |||
| 300 | 7,265 | |||
| 500 | 7,265 | |||
| 17.05.2024 | 16:06:22,998 | 500 | 7,26 | |
| 500 | 7,26 | |||
| 500 | 7,26 | |||
| 17.05.2024 | 16:02:52,501 | 853 | 7,26 | |
| 853 | 7,26 | |||
| 853 | 7,26 | |||
| 17.05.2024 | 16:02:49,696 | 500 | 7,26 | |
| 500 | 7,26 | |||
| 500 | 7,26 | |||
| 17.05.2024 | 16:02:12,290 | 500 | 7,26 | |
| 500 | 7,26 | |||
| 500 | 7,26 | |||
| 17.05.2024 | 15:55:26,894 | 300 | 7,175 | |
| 300 | 7,175 | |||
| 300 | 7,175 | |||
| 17.05.2024 | 15:54:58,600 | 200 | 7,25 | |
| 200 | 7,25 | |||
| 200 | 7,25 | |||
| 17.05.2024 | 15:51:00,295 | 100 | 7,26 | |
| 100 | 7,26 | |||
| 100 | 7,26 | |||
| 17.05.2024 | 15:35:58,084 | 1 000 | 7,265 | |
| 1 000 | 7,265 | |||
| 1 000 | 7,265 | |||
| 17.05.2024 | 15:33:47,969 | 1 000 | 7,265 | |
| 1 000 | 7,265 | |||
| 1 000 | 7,265 | |||
| 17.05.2024 | 15:32:37,099 | 1 300 | 7,27 | |
| 1 300 | 7,27 | |||
| 1 300 | 7,27 | |||
| 17.05.2024 | 15:29:37,696 | 400 | 7,265 | |
| 400 | 7,265 | |||
| 400 | 7,265 | |||
| 17.05.2024 | 15:29:01,459 | 300 | 7,265 | |
| 300 | 7,265 | |||
| 300 | 7,265 | |||
| 17.05.2024 | 15:27:47,180 | 500 | 7,265 | |
| 500 | 7,265 | |||
| 500 | 7,265 | |||
| 17.05.2024 | 15:27:00,613 | 800 | 7,25 | |
| 300 | 7,25 | |||
| 800 | 7,25 | |||
| 500 | 7,25 | |||
| 17.05.2024 | 15:25:57,488 | 275 | 7,23 | |
| 275 | 7,23 | |||
| 275 | 7,23 | |||
| 17.05.2024 | 15:25:04,036 | 150 | 7,245 | |
| 150 | 7,245 | |||
| 150 | 7,245 | |||
| 17.05.2024 | 15:24:15,502 | 4 100 | 7,24 | |
| 4 100 | 7,24 | |||
| 4 100 | 7,24 | |||
| 17.05.2024 | 15:16:53,339 | 1 000 | 7,245 | |
| 1 000 | 7,245 | |||
| 1 000 | 7,245 | |||
| 17.05.2024 | 15:13:12,111 | 1 000 | 7,165 | |
| 1 000 | 7,165 | |||
| 1 000 | 7,165 | |||
| 17.05.2024 | 14:46:34,041 | 570 | 7,20 | |
| 570 | 7,20 | |||
| 570 | 7,20 | |||
| 17.05.2024 | 14:46:31,280 | 900 | 7,20 | |
| 800 | 7,20 | |||
| 100 | 7,20 | |||
| 900 | 7,20 | |||
| 17.05.2024 | 14:45:33,872 | 1 100 | 7,17 | |
| 1 100 | 7,17 | |||
| 1 100 | 7,17 | |||
| 17.05.2024 | 14:45:33,593 | 1 300 | 7,17 | |
| 1 300 | 7,17 | |||
| 1 300 | 7,17 | |||
| 17.05.2024 | 14:45:33,206 | 1 300 | 7,17 | |
| 1 300 | 7,17 | |||
| 1 300 | 7,17 | |||
| 17.05.2024 | 14:45:29,033 | 1 300 | 7,17 | |
| 1 300 | 7,17 | |||
| 1 300 | 7,17 | |||
| 17.05.2024 | 14:45:14,417 | 700 | 7,14 | |
| 700 | 7,14 | |||
| 700 | 7,14 | |||
| 17.05.2024 | 14:45:11,107 | 700 | 7,105 | |
| 700 | 7,105 | |||
| 700 | 7,105 | |||
| 17.05.2024 | 14:44:06,036 | 1 300 | 7,14 | |
| 1 300 | 7,14 | |||
| 1 300 | 7,14 | |||
| 17.05.2024 | 14:42:33,711 | 300 | 7,125 | |
| 300 | 7,125 | |||
| 300 | 7,125 | |||
| 17.05.2024 | 14:37:42,247 | 250 | 7,00 | |
| 250 | 7,00 | |||
| 250 | 7,00 | |||
| 17.05.2024 | 13:59:56,214 | 35 | 6,98 | |
| 35 | 6,98 | |||
| 35 | 6,98 | |||
| 17.05.2024 | 13:59:38,521 | 1 000 | 6,995 | |
| 1 000 | 6,995 | |||
| 1 000 | 6,995 | |||
| 17.05.2024 | 13:46:34,122 | 300 | 7,05 | |
| 300 | 7,05 | |||
| 300 | 7,05 | |||
| 17.05.2024 | 13:36:31,224 | 200 | 6,98 | |
| 200 | 6,98 | |||
| 200 | 6,98 | |||
| 17.05.2024 | 13:21:48,725 | 450 | 7,00 | |
| 450 | 7,00 | |||
| 450 | 7,00 | |||
| 17.05.2024 | 13:15:32,419 | 1 000 | 7,01 | |
| 1 000 | 7,01 | |||
| 1 000 | 7,01 | |||
| 17.05.2024 | 13:15:09,312 | 700 | 7,015 | |
| 700 | 7,015 | |||
| 700 | 7,015 | |||
| 17.05.2024 | 12:39:41,213 | 40 | 6,985 | |
| 40 | 6,985 | |||
| 40 | 6,985 | |||
| 17.05.2024 | 12:39:36,961 | 560 | 6,985 | |
| 560 | 6,985 | |||
| 560 | 6,985 | |||
| 17.05.2024 | 11:47:04,350 | 50 | 7,045 | |
| 50 | 7,045 | |||
| 50 | 7,045 | |||
| 17.05.2024 | 11:40:50,621 | 400 | 6,98 | |
| 400 | 6,98 | |||
| 400 | 6,98 | |||
| 17.05.2024 | 11:06:15,592 | 500 | 7,055 | |
| 500 | 7,055 | |||
| 500 | 7,055 | |||
| 17.05.2024 | 10:49:03,961 | 300 | 6,985 | |
| 300 | 6,985 | |||
| 300 | 6,985 | |||
| 17.05.2024 | 10:45:08,267 | 479 | 6,985 | |
| 479 | 6,985 | |||
| 479 | 6,985 | |||
| 17.05.2024 | 10:40:08,098 | 40 | 6,995 | |
| 40 | 6,995 | |||
| 40 | 6,995 | |||
| 17.05.2024 | 10:05:07,422 | 70 | 7,06 | |
| 70 | 7,06 | |||
| 70 | 7,06 | |||
| 17.05.2024 | 09:32:08,514 | 500 | 7,095 | |
| 500 | 7,095 | |||
| 500 | 7,095 | |||
| 17.05.2024 | 09:01:15,241 | 600 | 7,035 | |
| 600 | 7,035 | |||
| 600 | 7,035 | |||
| 17.05.2024 | 08:25:24,632 | 40 | 6,98 | |
| 40 | 6,98 | |||
| 40 | 6,98 | |||
| 17.05.2024 | 08:24:26,884 | 95 | 6,98 | |
| 15 | 6,98 | |||
| 80 | 6,98 | |||
| 95 | 6,98 | |||
| 17.05.2024 | 08:04:29,237 | 58 | 6,975 | |
| 58 | 6,975 | |||
| 58 | 6,975 | |||
| 17.05.2024 | 08:02:30,615 | 36 | 7,03 | |
| 36 | 7,03 | |||
| 36 | 7,03 |
Copyright © 2024 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der Quontigo Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG Wertpapierhandelsbank
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der Quontigo Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG Wertpapierhandelsbank
Kurse in EUR
Zeitangaben in CEST (UTC+2)
Top 5 Umsatz
-
Nvidia Corp.
Bid: 850,20 / Ask: 850,80
Umsatz: 37 831 TEUR -
Microsoft Corp.
Bid: 386,05 / Ask: 386,55
Umsatz: 25 676 TEUR -
Rheinmetall AG
Bid: 511,00 / Ask: 513,00
Umsatz: 23 932 TEUR -
Gamestop Corp. Class A
Bid: 20,36 / Ask: 20,61
Umsatz: 22 752 TEUR -
Siemens AG
Bid: 172,84 / Ask: 173,00
Umsatz: 16 314 TEUR
Realtime Quotes
Letzte Aktualisierung:
17.05.2024 @ 22:00:00
Letzte Aktualisierung:
17.05.2024 @ 22:00:00