Schaeffler AG VZ
- Information
- Last
- Buy
- Sell
152
127
5.555
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 03/05/2024 | 13:38:24.837 | 200 | 5.555 | |
| 200 | 5.555 | |||
| 200 | 5.555 | |||
| 03/05/2024 | 13:29:58.771 | 901 | 5.555 | |
| 901 | 5.555 | |||
| 901 | 5.555 | |||
| 03/05/2024 | 13:25:21.420 | 1 000 | 5.55 | |
| 1 000 | 5.55 | |||
| 1 000 | 5.55 | |||
| 03/05/2024 | 13:25:19.694 | 100 | 5.55 | |
| 100 | 5.55 | |||
| 100 | 5.55 | |||
| 03/05/2024 | 13:24:01.899 | 100 | 5.565 | |
| 100 | 5.565 | |||
| 100 | 5.565 | |||
| 03/05/2024 | 13:14:00.983 | 600 | 5.56 | |
| 600 | 5.56 | |||
| 600 | 5.56 | |||
| 03/05/2024 | 13:13:51.926 | 400 | 5.555 | |
| 400 | 5.555 | |||
| 400 | 5.555 | |||
| 03/05/2024 | 13:13:47.996 | 600 | 5.555 | |
| 600 | 5.555 | |||
| 600 | 5.555 | |||
| 03/05/2024 | 13:10:02.641 | 600 | 5.555 | |
| 600 | 5.555 | |||
| 600 | 5.555 | |||
| 03/05/2024 | 13:07:02.590 | 600 | 5.555 | |
| 600 | 5.555 | |||
| 600 | 5.555 | |||
| 03/05/2024 | 13:04:02.477 | 600 | 5.555 | |
| 600 | 5.555 | |||
| 600 | 5.555 | |||
| 03/05/2024 | 13:03:18.072 | 1 000 | 5.545 | |
| 1 000 | 5.545 | |||
| 1 000 | 5.545 | |||
| 03/05/2024 | 12:58:29.033 | 200 | 5.545 | |
| 200 | 5.545 | |||
| 200 | 5.545 | |||
| 03/05/2024 | 12:53:43.314 | 175 | 5.555 | |
| 175 | 5.555 | |||
| 175 | 5.555 | |||
| 03/05/2024 | 12:43:30.717 | 200 | 5.55 | |
| 200 | 5.55 | |||
| 200 | 5.55 | |||
| 03/05/2024 | 12:42:28.295 | 300 | 5.55 | |
| 300 | 5.55 | |||
| 300 | 5.55 | |||
| 03/05/2024 | 12:39:04.093 | 500 | 5.54 | |
| 500 | 5.54 | |||
| 500 | 5.54 | |||
| 03/05/2024 | 12:38:09.383 | 1 000 | 5.54 | |
| 1 000 | 5.54 | |||
| 1 000 | 5.54 | |||
| 03/05/2024 | 12:35:59.099 | 1 000 | 5.54 | |
| 1 000 | 5.54 | |||
| 1 000 | 5.54 | |||
| 03/05/2024 | 12:33:18.777 | 250 | 5.55 | |
| 250 | 5.55 | |||
| 250 | 5.55 | |||
| 03/05/2024 | 12:23:44.060 | 100 | 5.55 | |
| 100 | 5.55 | |||
| 100 | 5.55 | |||
| 03/05/2024 | 12:23:29.839 | 900 | 5.55 | |
| 900 | 5.55 | |||
| 900 | 5.55 | |||
| 03/05/2024 | 12:19:30.609 | 250 | 5.54 | |
| 250 | 5.54 | |||
| 250 | 5.54 | |||
| 03/05/2024 | 12:19:14.064 | 100 | 5.55 | |
| 100 | 5.55 | |||
| 100 | 5.55 | |||
| 03/05/2024 | 12:17:48.701 | 1 | 5.55 | |
| 1 | 5.55 | |||
| 1 | 5.55 | |||
| 03/05/2024 | 12:14:57.138 | 1 000 | 5.545 | |
| 1 000 | 5.545 | |||
| 1 000 | 5.545 | |||
| 03/05/2024 | 12:14:51.394 | 1 000 | 5.54 | |
| 1 000 | 5.54 | |||
| 1 000 | 5.54 | |||
| 03/05/2024 | 12:14:37.813 | 16 085 | 5.53 | |
| 7 154 | 5.53 | |||
| 16 085 | 5.53 | |||
| 8 931 | 5.53 | |||
| 03/05/2024 | 12:14:27.036 | 1 000 | 5.525 | |
| 1 000 | 5.525 | |||
| 1 000 | 5.525 | |||
| 03/05/2024 | 12:14:23.852 | 1 000 | 5.525 | |
| 1 000 | 5.525 | |||
| 1 000 | 5.525 | |||
| 03/05/2024 | 12:12:54.517 | 70 | 5.525 | |
| 70 | 5.525 | |||
| 70 | 5.525 | |||
| 03/05/2024 | 12:10:45.915 | 250 | 5.525 | |
| 250 | 5.525 | |||
| 250 | 5.525 | |||
| 03/05/2024 | 12:04:09.942 | 50 | 5.51 | |
| 50 | 5.51 | |||
| 50 | 5.51 | |||
| 03/05/2024 | 11:46:06.381 | 1 000 | 5.53 | |
| 1 000 | 5.53 | |||
| 1 000 | 5.53 | |||
| 03/05/2024 | 11:45:40.629 | 1 000 | 5.53 | |
| 154 | 5.53 | |||
| 1 000 | 5.53 | |||
| 846 | 5.53 | |||
| 03/05/2024 | 11:45:26.749 | 470 | 5.525 | |
| 470 | 5.525 | |||
| 470 | 5.525 | |||
| 03/05/2024 | 11:38:41.442 | 150 | 5.53 | |
| 150 | 5.53 | |||
| 150 | 5.53 | |||
| 03/05/2024 | 11:37:58.105 | 1 000 | 5.53 | |
| 1 000 | 5.53 | |||
| 1 000 | 5.53 | |||
| 03/05/2024 | 11:31:05.410 | 361 | 5.525 | |
| 361 | 5.525 | |||
| 361 | 5.525 | |||
| 03/05/2024 | 11:26:41.120 | 850 | 5.52 | |
| 850 | 5.52 | |||
| 850 | 5.52 | |||
| 03/05/2024 | 11:24:20.720 | 1 000 | 5.52 | |
| 1 000 | 5.52 | |||
| 1 000 | 5.52 | |||
| 03/05/2024 | 11:24:17.112 | 950 | 5.52 | |
| 950 | 5.52 | |||
| 950 | 5.52 | |||
| 03/05/2024 | 11:24:05.845 | 500 | 5.525 | |
| 500 | 5.525 | |||
| 500 | 5.525 | |||
| 03/05/2024 | 11:22:26.890 | 100 | 5.52 | |
| 100 | 5.52 | |||
| 100 | 5.52 | |||
| 03/05/2024 | 11:19:17.320 | 20 | 5.52 | |
| 20 | 5.52 | |||
| 20 | 5.52 | |||
| 03/05/2024 | 11:18:11.400 | 1 000 | 5.52 | |
| 1 000 | 5.52 | |||
| 1 000 | 5.52 | |||
| 03/05/2024 | 11:18:10.754 | 400 | 5.525 | |
| 400 | 5.525 | |||
| 400 | 5.525 | |||
| 03/05/2024 | 11:10:24.075 | 50 | 5.525 | |
| 50 | 5.525 | |||
| 50 | 5.525 | |||
| 03/05/2024 | 11:03:00.996 | 100 | 5.525 | |
| 100 | 5.525 | |||
| 100 | 5.525 | |||
| 03/05/2024 | 11:02:20.537 | 852 | 5.525 | |
| 852 | 5.525 | |||
| 852 | 5.525 | |||
| 03/05/2024 | 11:02:00.530 | 1 000 | 5.525 | |
| 1 000 | 5.525 | |||
| 1 000 | 5.525 | |||
| 03/05/2024 | 11:01:25.109 | 1 148 | 5.525 | |
| 148 | 5.525 | |||
| 1 000 | 5.525 | |||
| 1 148 | 5.525 | |||
| 03/05/2024 | 10:58:12.380 | 1 000 | 5.525 | |
| 1 000 | 5.525 | |||
| 1 000 | 5.525 | |||
| 03/05/2024 | 10:57:18.639 | 1 000 | 5.515 | |
| 1 000 | 5.515 | |||
| 1 000 | 5.515 | |||
| 03/05/2024 | 10:52:23.075 | 550 | 5.52 | |
| 550 | 5.52 | |||
| 550 | 5.52 | |||
| 03/05/2024 | 10:52:22.945 | 1 000 | 5.52 | |
| 1 000 | 5.52 | |||
| 1 000 | 5.52 | |||
| 03/05/2024 | 10:51:56.116 | 1 000 | 5.52 | |
| 1 000 | 5.52 | |||
| 1 000 | 5.52 | |||
| 03/05/2024 | 10:49:38.868 | 200 | 5.52 | |
| 200 | 5.52 | |||
| 200 | 5.52 | |||
| 03/05/2024 | 10:49:19.921 | 1 000 | 5.525 | |
| 1 000 | 5.525 | |||
| 1 000 | 5.525 | |||
| 03/05/2024 | 10:48:01.498 | 285 | 5.53 | |
| 285 | 5.53 | |||
| 285 | 5.53 | |||
| 03/05/2024 | 10:45:53.149 | 8 | 5.53 | |
| 8 | 5.53 | |||
| 8 | 5.53 | |||
| 03/05/2024 | 10:38:08.056 | 3 | 5.53 | |
| 3 | 5.53 | |||
| 3 | 5.53 | |||
| 03/05/2024 | 10:26:31.455 | 900 | 5.53 | |
| 900 | 5.53 | |||
| 900 | 5.53 | |||
| 03/05/2024 | 10:23:20.131 | 100 | 5.525 | |
| 100 | 5.525 | |||
| 100 | 5.525 | |||
| 03/05/2024 | 10:22:59.457 | 1 000 | 5.525 | |
| 1 000 | 5.525 | |||
| 1 000 | 5.525 | |||
| 03/05/2024 | 10:15:49.320 | 1 000 | 5.51 | |
| 1 000 | 5.51 | |||
| 1 000 | 5.51 | |||
| 03/05/2024 | 10:13:09.759 | 455 | 5.52 | |
| 455 | 5.52 | |||
| 455 | 5.52 | |||
| 03/05/2024 | 10:12:42.830 | 906 | 5.52 | |
| 906 | 5.52 | |||
| 906 | 5.52 | |||
| 03/05/2024 | 10:03:27.188 | 185 | 5.515 | |
| 185 | 5.515 | |||
| 185 | 5.515 | |||
| 03/05/2024 | 10:00:52.723 | 40 | 5.515 | |
| 40 | 5.515 | |||
| 40 | 5.515 | |||
| 03/05/2024 | 09:59:52.289 | 20 | 5.515 | |
| 20 | 5.515 | |||
| 20 | 5.515 | |||
| 03/05/2024 | 09:49:27.461 | 127 | 5.52 | |
| 127 | 5.52 | |||
| 127 | 5.52 | |||
| 03/05/2024 | 09:46:53.026 | 1 000 | 5.51 | |
| 1 000 | 5.51 | |||
| 1 000 | 5.51 | |||
| 03/05/2024 | 09:45:55.874 | 1 000 | 5.51 | |
| 1 000 | 5.51 | |||
| 1 000 | 5.51 | |||
| 03/05/2024 | 09:41:19.324 | 907 | 5.51 | |
| 907 | 5.51 | |||
| 907 | 5.51 | |||
| 03/05/2024 | 09:39:53.137 | 1 000 | 5.495 | |
| 1 000 | 5.495 | |||
| 1 000 | 5.495 | |||
| 03/05/2024 | 09:39:50.213 | 100 | 5.51 | |
| 100 | 5.51 | |||
| 100 | 5.51 | |||
| 03/05/2024 | 09:39:10.053 | 200 | 5.51 | |
| 200 | 5.51 | |||
| 200 | 5.51 | |||
| 03/05/2024 | 09:36:52.840 | 1 000 | 5.495 | |
| 1 000 | 5.495 | |||
| 1 000 | 5.495 | |||
| 03/05/2024 | 09:36:07.030 | 600 | 5.51 | |
| 600 | 5.51 | |||
| 600 | 5.51 | |||
| 03/05/2024 | 09:35:27.855 | 1 000 | 5.495 | |
| 1 000 | 5.495 | |||
| 1 000 | 5.495 | |||
| 03/05/2024 | 09:34:57.569 | 1 000 | 5.495 | |
| 1 000 | 5.495 | |||
| 1 000 | 5.495 | |||
| 03/05/2024 | 09:32:17.416 | 350 | 5.50 | |
| 350 | 5.50 | |||
| 350 | 5.50 | |||
| 03/05/2024 | 09:29:24.814 | 600 | 5.485 | |
| 600 | 5.485 | |||
| 600 | 5.485 | |||
| 03/05/2024 | 09:25:09.296 | 920 | 5.485 | |
| 920 | 5.485 | |||
| 920 | 5.485 | |||
| 03/05/2024 | 09:23:04.727 | 8 106 | 5.48 | |
| 350 | 5.48 | |||
| 46 | 5.48 | |||
| 3 000 | 5.48 | |||
| 3 810 | 5.48 | |||
| 8 106 | 5.48 | |||
| 500 | 5.48 | |||
| 400 | 5.48 | |||
| 03/05/2024 | 09:22:55.013 | 900 | 5.48 | |
| 900 | 5.48 | |||
| 900 | 5.48 | |||
| 03/05/2024 | 09:22:54.848 | 200 | 5.485 | |
| 200 | 5.485 | |||
| 200 | 5.485 | |||
| 03/05/2024 | 09:22:33.512 | 1 000 | 5.48 | |
| 1 000 | 5.48 | |||
| 95 | 5.48 | |||
| 290 | 5.48 | |||
| 615 | 5.48 | |||
| 03/05/2024 | 09:22:24.077 | 1 000 | 5.49 | |
| 100 | 5.49 | |||
| 100 | 5.49 | |||
| 1 000 | 5.49 | |||
| 800 | 5.49 | |||
| 03/05/2024 | 09:22:08.070 | 1 000 | 5.50 | |
| 1 000 | 5.50 | |||
| 1 000 | 5.50 | |||
| 03/05/2024 | 09:21:36.846 | 1 000 | 5.495 | |
| 1 000 | 5.495 | |||
| 1 000 | 5.495 | |||
| 03/05/2024 | 09:20:11.708 | 200 | 5.495 | |
| 200 | 5.495 | |||
| 200 | 5.495 | |||
| 03/05/2024 | 09:19:19.374 | 1 000 | 5.505 | |
| 1 000 | 5.505 | |||
| 1 000 | 5.505 | |||
| 03/05/2024 | 09:18:36.693 | 800 | 5.495 | |
| 800 | 5.495 | |||
| 800 | 5.495 | |||
| 03/05/2024 | 09:14:07.122 | 600 | 5.50 | |
| 600 | 5.50 | |||
| 600 | 5.50 | |||
| 03/05/2024 | 09:14:03.032 | 1 000 | 5.50 | |
| 1 000 | 5.50 | |||
| 1 000 | 5.50 | |||
| 03/05/2024 | 09:13:33.275 | 900 | 5.50 | |
| 900 | 5.50 | |||
| 900 | 5.50 | |||
| 03/05/2024 | 09:13:22.135 | 100 | 5.50 | |
| 100 | 5.50 | |||
| 100 | 5.50 | |||
| 03/05/2024 | 09:12:47.541 | 700 | 5.50 | |
| 700 | 5.50 | |||
| 700 | 5.50 | |||
| 03/05/2024 | 09:12:39.185 | 700 | 5.50 | |
| 700 | 5.50 | |||
| 700 | 5.50 | |||
| 03/05/2024 | 09:08:22.355 | 200 | 5.495 | |
| 200 | 5.495 | |||
| 200 | 5.495 | |||
| 03/05/2024 | 09:08:17.701 | 1 000 | 5.495 | |
| 1 000 | 5.495 | |||
| 1 000 | 5.495 | |||
| 03/05/2024 | 09:07:57.672 | 1 000 | 5.49 | |
| 1 000 | 5.49 | |||
| 1 000 | 5.49 | |||
| 03/05/2024 | 09:04:33.927 | 500 | 5.515 | |
| 500 | 5.515 | |||
| 500 | 5.515 | |||
| 03/05/2024 | 09:04:31.134 | 848 | 5.495 | |
| 848 | 5.495 | |||
| 848 | 5.495 | |||
| 03/05/2024 | 09:03:43.165 | 1 000 | 5.495 | |
| 1 000 | 5.495 | |||
| 1 000 | 5.495 | |||
| 03/05/2024 | 09:02:52.086 | 150 | 5.515 | |
| 150 | 5.515 | |||
| 150 | 5.515 | |||
| 03/05/2024 | 08:58:05.145 | 54 | 5.525 | |
| 54 | 5.525 | |||
| 54 | 5.525 | |||
| 03/05/2024 | 08:56:13.942 | 550 | 5.525 | |
| 550 | 5.525 | |||
| 550 | 5.525 | |||
| 03/05/2024 | 08:48:48.470 | 10 | 5.525 | |
| 10 | 5.525 | |||
| 10 | 5.525 | |||
| 03/05/2024 | 08:44:32.991 | 100 | 5.525 | |
| 100 | 5.525 | |||
| 100 | 5.525 | |||
| 03/05/2024 | 08:43:29.751 | 499 | 5.50 | |
| 499 | 5.50 | |||
| 499 | 5.50 | |||
| 03/05/2024 | 08:41:56.686 | 600 | 5.525 | |
| 600 | 5.525 | |||
| 600 | 5.525 | |||
| 03/05/2024 | 08:40:34.658 | 100 | 5.525 | |
| 100 | 5.525 | |||
| 100 | 5.525 | |||
| 03/05/2024 | 08:29:12.337 | 500 | 5.525 | |
| 500 | 5.525 | |||
| 500 | 5.525 | |||
| 03/05/2024 | 08:28:40.474 | 400 | 5.525 | |
| 400 | 5.525 | |||
| 400 | 5.525 | |||
| 03/05/2024 | 08:27:26.161 | 600 | 5.525 | |
| 600 | 5.525 | |||
| 600 | 5.525 | |||
| 03/05/2024 | 08:19:45.869 | 500 | 5.495 | |
| 500 | 5.495 | |||
| 150 | 5.495 | |||
| 250 | 5.495 | |||
| 100 | 5.495 | |||
| 03/05/2024 | 08:18:36.991 | 165 | 5.495 | |
| 100 | 5.495 | |||
| 8 | 5.495 | |||
| 57 | 5.495 | |||
| 165 | 5.495 | |||
| 03/05/2024 | 08:17:58.303 | 20 | 5.525 | |
| 20 | 5.525 | |||
| 20 | 5.525 | |||
| 03/05/2024 | 08:12:49.526 | 5 | 5.525 | |
| 5 | 5.525 | |||
| 5 | 5.525 | |||
| 03/05/2024 | 08:08:18.268 | 30 | 5.525 | |
| 30 | 5.525 | |||
| 30 | 5.525 | |||
| 03/05/2024 | 08:07:59.059 | 50 | 5.525 | |
| 50 | 5.525 | |||
| 50 | 5.525 | |||
| 03/05/2024 | 08:01:24.029 | 3 | 5.495 | |
| 3 | 5.495 | |||
| 3 | 5.495 | |||
| 03/05/2024 | 08:00:20.551 | 13 | 5.525 | |
| 13 | 5.525 | |||
| 13 | 5.525 | |||
| 03/05/2024 | 08:00:09.717 | 195 | 5.525 | |
| 75 | 5.525 | |||
| 195 | 5.525 | |||
| 20 | 5.525 | |||
| 100 | 5.525 |
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG Wertpapierhandelsbank
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG Wertpapierhandelsbank
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
-
Apple Inc.
Bid: 171.02 / Ask: 171.06
Turnover: 45 707 TEUR -
Rheinmetall AG
Bid: 524.20 / Ask: 524.40
Turnover: 17 399 TEUR -
Daimler Truck Holding AG
Bid: 40.47 / Ask: 40.48
Turnover: 16 327 TEUR -
Mercedes-Benz Group AG
Bid: 71.63 / Ask: 71.64
Turnover: 16 240 TEUR -
Allianz SE
Bid: 265.80 / Ask: 265.90
Turnover: 14 751 TEUR
Realtime Quotes
Last Update:
03/05/2024 @ 13:39:05
Last Update:
03/05/2024 @ 13:39:05