Vonovia SE
- Information
- Last
- Buy
- Sell
1046
668
28.94
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 12/05/2025 | 12:48:37.240 | 103 | 28.94 | |
| 103 | 28.94 | |||
| 103 | 28.94 | |||
| 12/05/2025 | 12:48:36.466 | 200 | 28.94 | |
| 200 | 28.94 | |||
| 200 | 28.94 | |||
| 12/05/2025 | 12:48:08.247 | 85 | 28.94 | |
| 85 | 28.94 | |||
| 85 | 28.94 | |||
| 12/05/2025 | 12:45:47.325 | 200 | 28.95 | |
| 200 | 28.95 | |||
| 200 | 28.95 | |||
| 12/05/2025 | 12:45:36.325 | 400 | 28.95 | |
| 400 | 28.95 | |||
| 400 | 28.95 | |||
| 12/05/2025 | 12:45:08.327 | 400 | 28.94 | |
| 400 | 28.94 | |||
| 400 | 28.94 | |||
| 12/05/2025 | 12:44:37.022 | 341 | 28.93 | |
| 341 | 28.93 | |||
| 341 | 28.93 | |||
| 12/05/2025 | 12:44:36.734 | 20 | 28.94 | |
| 20 | 28.94 | |||
| 20 | 28.94 | |||
| 12/05/2025 | 12:44:14.551 | 100 | 28.94 | |
| 100 | 28.94 | |||
| 100 | 28.94 | |||
| 12/05/2025 | 12:43:52.629 | 400 | 28.93 | |
| 400 | 28.93 | |||
| 400 | 28.93 | |||
| 12/05/2025 | 12:43:42.662 | 32 | 28.94 | |
| 32 | 28.94 | |||
| 32 | 28.94 | |||
| 12/05/2025 | 12:43:34.520 | 100 | 28.97 | |
| 100 | 28.97 | |||
| 100 | 28.97 | |||
| 12/05/2025 | 12:43:00.466 | 100 | 28.97 | |
| 100 | 28.97 | |||
| 100 | 28.97 | |||
| 12/05/2025 | 12:42:51.021 | 80 | 28.97 | |
| 80 | 28.97 | |||
| 80 | 28.97 | |||
| 12/05/2025 | 12:42:30.500 | 2 | 28.97 | |
| 2 | 28.97 | |||
| 2 | 28.97 | |||
| 12/05/2025 | 12:42:08.213 | 400 | 28.99 | |
| 400 | 28.99 | |||
| 400 | 28.99 | |||
| 12/05/2025 | 12:41:26.247 | 50 | 28.98 | |
| 50 | 28.98 | |||
| 50 | 28.98 | |||
| 12/05/2025 | 12:40:48.657 | 2 425 | 28.99 | |
| 2 425 | 28.99 | |||
| 400 | 28.99 | |||
| 2 025 | 28.99 | |||
| 12/05/2025 | 12:40:39.170 | 80 | 29.00 | |
| 80 | 29.00 | |||
| 80 | 29.00 | |||
| 12/05/2025 | 12:40:37.841 | 30 | 29.00 | |
| 30 | 29.00 | |||
| 30 | 29.00 | |||
| 12/05/2025 | 12:40:16.393 | 150 | 29.01 | |
| 150 | 29.01 | |||
| 150 | 29.01 | |||
| 12/05/2025 | 12:40:03.905 | 262 | 29.02 | |
| 262 | 29.02 | |||
| 262 | 29.02 | |||
| 12/05/2025 | 12:39:58.637 | 400 | 29.02 | |
| 400 | 29.02 | |||
| 400 | 29.02 | |||
| 12/05/2025 | 12:39:44.726 | 400 | 29.02 | |
| 400 | 29.02 | |||
| 400 | 29.02 | |||
| 12/05/2025 | 12:39:37.083 | 40 | 29.02 | |
| 40 | 29.02 | |||
| 40 | 29.02 | |||
| 12/05/2025 | 12:38:37.772 | 350 | 29.02 | |
| 350 | 29.02 | |||
| 350 | 29.02 | |||
| 12/05/2025 | 12:38:10.141 | 100 | 29.01 | |
| 100 | 29.01 | |||
| 100 | 29.01 | |||
| 12/05/2025 | 12:37:24.120 | 100 | 29.02 | |
| 100 | 29.02 | |||
| 100 | 29.02 | |||
| 12/05/2025 | 12:36:44.035 | 150 | 29.02 | |
| 150 | 29.02 | |||
| 150 | 29.02 | |||
| 12/05/2025 | 12:36:02.818 | 150 | 29.02 | |
| 150 | 29.02 | |||
| 150 | 29.02 | |||
| 12/05/2025 | 12:34:56.455 | 344 | 29.02 | |
| 344 | 29.02 | |||
| 344 | 29.02 | |||
| 12/05/2025 | 12:33:22.902 | 103 | 29.03 | |
| 103 | 29.03 | |||
| 103 | 29.03 | |||
| 12/05/2025 | 12:33:06.084 | 400 | 28.99 | |
| 400 | 28.99 | |||
| 400 | 28.99 | |||
| 12/05/2025 | 12:32:33.674 | 343 | 28.99 | |
| 343 | 28.99 | |||
| 343 | 28.99 | |||
| 12/05/2025 | 12:32:22.184 | 200 | 28.99 | |
| 200 | 28.99 | |||
| 200 | 28.99 | |||
| 12/05/2025 | 12:31:16.939 | 305 | 28.99 | |
| 100 | 28.99 | |||
| 305 | 28.99 | |||
| 205 | 28.99 | |||
| 12/05/2025 | 12:30:55.901 | 400 | 28.99 | |
| 400 | 28.99 | |||
| 400 | 28.99 | |||
| 12/05/2025 | 12:30:12.893 | 34 | 28.98 | |
| 34 | 28.98 | |||
| 34 | 28.98 | |||
| 12/05/2025 | 12:29:39.265 | 300 | 28.98 | |
| 300 | 28.98 | |||
| 300 | 28.98 | |||
| 12/05/2025 | 12:28:54.024 | 100 | 29.00 | |
| 100 | 29.00 | |||
| 100 | 29.00 | |||
| 12/05/2025 | 12:28:49.279 | 175 | 29.00 | |
| 175 | 29.00 | |||
| 175 | 29.00 | |||
| 12/05/2025 | 12:27:30.388 | 67 | 29.00 | |
| 67 | 29.00 | |||
| 67 | 29.00 | |||
| 12/05/2025 | 12:27:08.372 | 100 | 29.00 | |
| 100 | 29.00 | |||
| 100 | 29.00 | |||
| 12/05/2025 | 12:26:58.471 | 400 | 29.00 | |
| 400 | 29.00 | |||
| 400 | 29.00 | |||
| 12/05/2025 | 12:26:38.870 | 300 | 29.00 | |
| 300 | 29.00 | |||
| 300 | 29.00 | |||
| 12/05/2025 | 12:25:42.836 | 200 | 29.00 | |
| 200 | 29.00 | |||
| 200 | 29.00 | |||
| 12/05/2025 | 12:25:29.226 | 400 | 29.00 | |
| 400 | 29.00 | |||
| 400 | 29.00 | |||
| 12/05/2025 | 12:25:22.555 | 400 | 29.00 | |
| 400 | 29.00 | |||
| 400 | 29.00 | |||
| 12/05/2025 | 12:24:20.205 | 45 | 29.00 | |
| 45 | 29.00 | |||
| 45 | 29.00 | |||
| 12/05/2025 | 12:24:01.530 | 100 | 29.00 | |
| 100 | 29.00 | |||
| 100 | 29.00 | |||
| 12/05/2025 | 12:23:55.480 | 51 | 29.00 | |
| 51 | 29.00 | |||
| 51 | 29.00 | |||
| 12/05/2025 | 12:23:33.529 | 400 | 28.99 | |
| 400 | 28.99 | |||
| 400 | 28.99 | |||
| 12/05/2025 | 12:22:46.068 | 100 | 28.98 | |
| 100 | 28.98 | |||
| 100 | 28.98 | |||
| 12/05/2025 | 12:22:39.236 | 400 | 28.98 | |
| 400 | 28.98 | |||
| 400 | 28.98 | |||
| 12/05/2025 | 12:21:59.036 | 200 | 28.99 | |
| 200 | 28.99 | |||
| 200 | 28.99 | |||
| 12/05/2025 | 12:20:51.627 | 4 | 29.01 | |
| 4 | 29.01 | |||
| 4 | 29.01 | |||
| 12/05/2025 | 12:19:56.842 | 107 | 28.98 | |
| 107 | 28.98 | |||
| 7 | 28.98 | |||
| 100 | 28.98 | |||
| 12/05/2025 | 12:19:51.596 | 131 | 28.99 | |
| 100 | 28.99 | |||
| 1 | 28.99 | |||
| 30 | 28.99 | |||
| 131 | 28.99 | |||
| 12/05/2025 | 12:19:14.885 | 400 | 28.99 | |
| 400 | 28.99 | |||
| 400 | 28.99 | |||
| 12/05/2025 | 12:17:46.017 | 400 | 28.98 | |
| 400 | 28.98 | |||
| 400 | 28.98 | |||
| 12/05/2025 | 12:17:38.297 | 100 | 28.99 | |
| 100 | 28.99 | |||
| 100 | 28.99 | |||
| 12/05/2025 | 12:17:02.232 | 400 | 28.99 | |
| 20 | 28.99 | |||
| 380 | 28.99 | |||
| 400 | 28.99 | |||
| 12/05/2025 | 12:16:57.108 | 100 | 29.00 | |
| 100 | 29.00 | |||
| 100 | 29.00 | |||
| 12/05/2025 | 12:16:52.556 | 400 | 29.01 | |
| 20 | 29.01 | |||
| 380 | 29.01 | |||
| 400 | 29.01 | |||
| 12/05/2025 | 12:16:16.096 | 1 | 29.04 | |
| 1 | 29.04 | |||
| 1 | 29.04 | |||
| 12/05/2025 | 12:15:52.870 | 50 | 29.04 | |
| 50 | 29.04 | |||
| 50 | 29.04 | |||
| 12/05/2025 | 12:15:44.337 | 20 | 29.03 | |
| 20 | 29.03 | |||
| 20 | 29.03 | |||
| 12/05/2025 | 12:15:12.476 | 1 | 29.02 | |
| 1 | 29.02 | |||
| 1 | 29.02 | |||
| 12/05/2025 | 12:14:57.312 | 200 | 29.02 | |
| 200 | 29.02 | |||
| 200 | 29.02 | |||
| 12/05/2025 | 12:14:18.034 | 2 | 29.01 | |
| 2 | 29.01 | |||
| 2 | 29.01 | |||
| 12/05/2025 | 12:12:04.973 | 100 | 29.00 | |
| 100 | 29.00 | |||
| 100 | 29.00 | |||
| 12/05/2025 | 12:11:24.473 | 70 | 29.00 | |
| 70 | 29.00 | |||
| 70 | 29.00 | |||
| 12/05/2025 | 12:10:44.768 | 70 | 29.01 | |
| 70 | 29.01 | |||
| 70 | 29.01 | |||
| 12/05/2025 | 12:10:37.699 | 110 | 29.00 | |
| 110 | 29.00 | |||
| 110 | 29.00 | |||
| 12/05/2025 | 12:08:45.677 | 400 | 28.97 | |
| 400 | 28.97 | |||
| 400 | 28.97 | |||
| 12/05/2025 | 12:07:52.359 | 50 | 28.95 | |
| 50 | 28.95 | |||
| 50 | 28.95 | |||
| 12/05/2025 | 12:07:40.056 | 1 374 | 28.95 | |
| 1 374 | 28.95 | |||
| 400 | 28.95 | |||
| 974 | 28.95 | |||
| 12/05/2025 | 12:07:32.413 | 400 | 28.95 | |
| 400 | 28.95 | |||
| 400 | 28.95 | |||
| 12/05/2025 | 12:07:21.233 | 400 | 28.95 | |
| 279 | 28.95 | |||
| 400 | 28.95 | |||
| 121 | 28.95 | |||
| 12/05/2025 | 12:07:19.843 | 400 | 28.95 | |
| 400 | 28.95 | |||
| 105 | 28.95 | |||
| 280 | 28.95 | |||
| 15 | 28.95 | |||
| 12/05/2025 | 12:06:15.804 | 39 | 28.98 | |
| 39 | 28.98 | |||
| 39 | 28.98 | |||
| 12/05/2025 | 12:06:06.338 | 219 | 28.99 | |
| 69 | 28.99 | |||
| 219 | 28.99 | |||
| 150 | 28.99 | |||
| 12/05/2025 | 12:06:01.311 | 650 | 29.00 | |
| 250 | 29.00 | |||
| 400 | 29.00 | |||
| 650 | 29.00 | |||
| 12/05/2025 | 12:05:50.538 | 1 740 | 29.00 | |
| 1 740 | 29.00 | |||
| 400 | 29.00 | |||
| 1 340 | 29.00 | |||
| 12/05/2025 | 12:05:27.770 | 400 | 29.00 | |
| 400 | 29.00 | |||
| 260 | 29.00 | |||
| 140 | 29.00 | |||
| 12/05/2025 | 12:05:03.879 | 1 029 | 29.00 | |
| 80 | 29.00 | |||
| 120 | 29.00 | |||
| 250 | 29.00 | |||
| 20 | 29.00 | |||
| 140 | 29.00 | |||
| 50 | 29.00 | |||
| 40 | 29.00 | |||
| 689 | 29.00 | |||
| 50 | 29.00 | |||
| 75 | 29.00 | |||
| 88 | 29.00 | |||
| 340 | 29.00 | |||
| 81 | 29.00 | |||
| 35 | 29.00 | |||
| 12/05/2025 | 12:04:56.114 | 11 211 | 29.06 | |
| 10 211 | 29.06 | |||
| 11 211 | 29.06 | |||
| 1 000 | 29.06 | |||
| 12/05/2025 | 12:04:48.483 | 400 | 29.02 | |
| 400 | 29.02 | |||
| 400 | 29.02 | |||
| 12/05/2025 | 12:04:17.197 | 400 | 29.02 | |
| 200 | 29.02 | |||
| 27 | 29.02 | |||
| 400 | 29.02 | |||
| 173 | 29.02 | |||
| 12/05/2025 | 12:04:12.542 | 400 | 29.02 | |
| 400 | 29.02 | |||
| 400 | 29.02 | |||
| 12/05/2025 | 12:03:59.740 | 400 | 29.02 | |
| 400 | 29.02 | |||
| 400 | 29.02 | |||
| 12/05/2025 | 12:01:55.863 | 2 059 | 29.07 | |
| 1 659 | 29.07 | |||
| 2 059 | 29.07 | |||
| 400 | 29.07 | |||
| 12/05/2025 | 12:01:49.828 | 400 | 29.07 | |
| 400 | 29.07 | |||
| 400 | 29.07 | |||
| 12/05/2025 | 12:01:38.128 | 20 | 29.08 | |
| 20 | 29.08 | |||
| 20 | 29.08 | |||
| 12/05/2025 | 12:01:17.062 | 29 | 29.09 | |
| 29 | 29.09 | |||
| 29 | 29.09 | |||
| 12/05/2025 | 12:01:06.455 | 400 | 29.09 | |
| 400 | 29.09 | |||
| 400 | 29.09 | |||
| 12/05/2025 | 12:01:02.394 | 2 059 | 29.09 | |
| 1 659 | 29.09 | |||
| 400 | 29.09 | |||
| 571 | 29.09 | |||
| 1 488 | 29.09 | |||
| 12/05/2025 | 12:00:42.204 | 400 | 29.09 | |
| 175 | 29.09 | |||
| 225 | 29.09 | |||
| 400 | 29.09 | |||
| 12/05/2025 | 11:57:55.436 | 45 | 29.11 | |
| 45 | 29.11 | |||
| 45 | 29.11 | |||
| 12/05/2025 | 11:57:38.175 | 100 | 29.09 | |
| 100 | 29.09 | |||
| 100 | 29.09 | |||
| 12/05/2025 | 11:56:59.186 | 50 | 29.10 | |
| 50 | 29.10 | |||
| 50 | 29.10 | |||
| 12/05/2025 | 11:56:43.139 | 40 | 29.10 | |
| 40 | 29.10 | |||
| 40 | 29.10 | |||
| 12/05/2025 | 11:56:15.756 | 200 | 29.10 | |
| 200 | 29.10 | |||
| 200 | 29.10 | |||
| 12/05/2025 | 11:55:58.064 | 2 | 29.08 | |
| 2 | 29.08 | |||
| 2 | 29.08 | |||
| 12/05/2025 | 11:55:35.806 | 1 920 | 29.09 | |
| 400 | 29.09 | |||
| 1 520 | 29.09 | |||
| 120 | 29.09 | |||
| 1 800 | 29.09 | |||
| 12/05/2025 | 11:54:57.735 | 400 | 29.09 | |
| 400 | 29.09 | |||
| 400 | 29.09 | |||
| 12/05/2025 | 11:54:40.601 | 49 | 29.10 | |
| 49 | 29.10 | |||
| 49 | 29.10 | |||
| 12/05/2025 | 11:54:35.167 | 400 | 29.11 | |
| 400 | 29.11 | |||
| 400 | 29.11 | |||
| 12/05/2025 | 11:54:06.028 | 100 | 29.11 | |
| 100 | 29.11 | |||
| 100 | 29.11 | |||
| 12/05/2025 | 11:53:45.107 | 300 | 29.12 | |
| 300 | 29.12 | |||
| 300 | 29.12 | |||
| 12/05/2025 | 11:50:58.652 | 105 | 29.10 | |
| 30 | 29.10 | |||
| 75 | 29.10 | |||
| 105 | 29.10 | |||
| 12/05/2025 | 11:50:21.030 | 400 | 29.10 | |
| 400 | 29.10 | |||
| 400 | 29.10 | |||
| 12/05/2025 | 11:49:49.950 | 400 | 29.10 | |
| 195 | 29.10 | |||
| 205 | 29.10 | |||
| 400 | 29.10 | |||
| 12/05/2025 | 11:49:36.253 | 65 | 29.11 | |
| 65 | 29.11 | |||
| 65 | 29.11 | |||
| 12/05/2025 | 11:49:12.796 | 188 | 29.11 | |
| 50 | 29.11 | |||
| 138 | 29.11 | |||
| 188 | 29.11 | |||
| 12/05/2025 | 11:48:00.282 | 140 | 29.11 | |
| 140 | 29.11 | |||
| 140 | 29.11 | |||
| 12/05/2025 | 11:47:34.872 | 200 | 29.12 | |
| 200 | 29.12 | |||
| 200 | 29.12 | |||
| 12/05/2025 | 11:47:26.272 | 5 | 29.13 | |
| 5 | 29.13 | |||
| 5 | 29.13 | |||
| 12/05/2025 | 11:47:01.341 | 113 | 29.13 | |
| 113 | 29.13 | |||
| 113 | 29.13 | |||
| 12/05/2025 | 11:46:25.151 | 185 | 29.13 | |
| 185 | 29.13 | |||
| 185 | 29.13 | |||
| 12/05/2025 | 11:45:53.352 | 309 | 29.13 | |
| 309 | 29.13 | |||
| 309 | 29.13 | |||
| 12/05/2025 | 11:45:02.611 | 40 | 29.11 | |
| 40 | 29.11 | |||
| 40 | 29.11 | |||
| 12/05/2025 | 11:44:31.655 | 100 | 29.11 | |
| 100 | 29.11 | |||
| 100 | 29.11 | |||
| 12/05/2025 | 11:44:26.912 | 188 | 29.13 | |
| 50 | 29.13 | |||
| 41 | 29.13 | |||
| 69 | 29.13 | |||
| 28 | 29.13 | |||
| 188 | 29.13 | |||
| 12/05/2025 | 11:43:59.935 | 459 | 29.13 | |
| 59 | 29.13 | |||
| 400 | 29.13 | |||
| 459 | 29.13 | |||
| 12/05/2025 | 11:43:08.740 | 3 | 29.12 | |
| 3 | 29.12 | |||
| 3 | 29.12 | |||
| 12/05/2025 | 11:42:43.858 | 140 | 29.10 | |
| 140 | 29.10 | |||
| 140 | 29.10 | |||
| 12/05/2025 | 11:42:28.767 | 30 | 29.13 | |
| 30 | 29.13 | |||
| 30 | 29.13 | |||
| 12/05/2025 | 11:42:24.361 | 4 | 29.13 | |
| 4 | 29.13 | |||
| 4 | 29.13 | |||
| 12/05/2025 | 11:42:21.530 | 400 | 29.13 | |
| 400 | 29.13 | |||
| 400 | 29.13 | |||
| 12/05/2025 | 11:41:20.878 | 10 | 29.14 | |
| 10 | 29.14 | |||
| 10 | 29.14 | |||
| 12/05/2025 | 11:40:45.704 | 120 | 29.13 | |
| 120 | 29.13 | |||
| 120 | 29.13 | |||
| 12/05/2025 | 11:40:09.267 | 400 | 29.13 | |
| 400 | 29.13 | |||
| 400 | 29.13 | |||
| 12/05/2025 | 11:39:02.448 | 100 | 29.10 | |
| 100 | 29.10 | |||
| 100 | 29.10 | |||
| 12/05/2025 | 11:38:58.896 | 100 | 29.11 | |
| 100 | 29.11 | |||
| 100 | 29.11 | |||
| 12/05/2025 | 11:38:49.685 | 500 | 29.12 | |
| 500 | 29.12 | |||
| 300 | 29.12 | |||
| 200 | 29.12 | |||
| 12/05/2025 | 11:38:13.774 | 20 | 29.12 | |
| 20 | 29.12 | |||
| 20 | 29.12 | |||
| 12/05/2025 | 11:37:43.675 | 2 000 | 29.12 | |
| 1 600 | 29.12 | |||
| 400 | 29.12 | |||
| 400 | 29.12 | |||
| 1 600 | 29.12 | |||
| 12/05/2025 | 11:37:35.989 | 400 | 29.12 | |
| 400 | 29.12 | |||
| 400 | 29.12 | |||
| 12/05/2025 | 11:36:17.612 | 300 | 29.12 | |
| 300 | 29.12 | |||
| 300 | 29.12 | |||
| 12/05/2025 | 11:35:57.197 | 100 | 29.13 | |
| 100 | 29.13 | |||
| 100 | 29.13 | |||
| 12/05/2025 | 11:34:58.320 | 35 | 29.13 | |
| 35 | 29.13 | |||
| 35 | 29.13 | |||
| 12/05/2025 | 11:34:16.133 | 34 | 29.16 | |
| 34 | 29.16 | |||
| 34 | 29.16 | |||
| 12/05/2025 | 11:33:35.032 | 200 | 29.14 | |
| 200 | 29.14 | |||
| 200 | 29.14 | |||
| 12/05/2025 | 11:33:28.063 | 300 | 29.15 | |
| 300 | 29.15 | |||
| 300 | 29.15 | |||
| 12/05/2025 | 11:33:16.462 | 7 | 29.12 | |
| 7 | 29.12 | |||
| 7 | 29.12 | |||
| 12/05/2025 | 11:32:16.884 | 15 | 29.11 | |
| 15 | 29.11 | |||
| 15 | 29.11 | |||
| 12/05/2025 | 11:32:09.210 | 172 | 29.11 | |
| 172 | 29.11 | |||
| 172 | 29.11 | |||
| 12/05/2025 | 11:30:59.951 | 65 | 29.08 | |
| 65 | 29.08 | |||
| 65 | 29.08 | |||
| 12/05/2025 | 11:30:50.393 | 110 | 29.08 | |
| 110 | 29.08 | |||
| 110 | 29.08 | |||
| 12/05/2025 | 11:30:50.222 | 400 | 29.08 | |
| 400 | 29.08 | |||
| 400 | 29.08 | |||
| 12/05/2025 | 11:30:50.038 | 400 | 29.08 | |
| 110 | 29.08 | |||
| 400 | 29.08 | |||
| 290 | 29.08 | |||
| 12/05/2025 | 11:30:46.267 | 400 | 29.08 | |
| 400 | 29.08 | |||
| 400 | 29.08 | |||
| 12/05/2025 | 11:30:32.216 | 170 | 29.08 | |
| 170 | 29.08 | |||
| 170 | 29.08 | |||
| 12/05/2025 | 11:30:26.738 | 350 | 29.08 | |
| 350 | 29.08 | |||
| 350 | 29.08 | |||
| 12/05/2025 | 11:30:16.593 | 200 | 29.09 | |
| 200 | 29.09 | |||
| 200 | 29.09 | |||
| 12/05/2025 | 11:29:50.305 | 170 | 29.10 | |
| 170 | 29.10 | |||
| 170 | 29.10 | |||
| 12/05/2025 | 11:29:23.898 | 150 | 29.08 | |
| 150 | 29.08 | |||
| 150 | 29.08 | |||
| 12/05/2025 | 11:28:55.060 | 25 | 29.09 | |
| 25 | 29.09 | |||
| 25 | 29.09 | |||
| 12/05/2025 | 11:28:43.359 | 100 | 29.10 | |
| 100 | 29.10 | |||
| 100 | 29.10 | |||
| 12/05/2025 | 11:25:03.886 | 120 | 29.11 | |
| 120 | 29.11 | |||
| 120 | 29.11 | |||
| 12/05/2025 | 11:24:44.357 | 400 | 29.14 | |
| 400 | 29.14 | |||
| 400 | 29.14 | |||
| 12/05/2025 | 11:23:36.421 | 100 | 29.12 | |
| 100 | 29.12 | |||
| 100 | 29.12 | |||
| 12/05/2025 | 11:23:08.668 | 400 | 29.13 | |
| 400 | 29.13 | |||
| 400 | 29.13 | |||
| 12/05/2025 | 11:22:41.602 | 200 | 29.13 | |
| 200 | 29.13 | |||
| 200 | 29.13 | |||
| 12/05/2025 | 11:22:31.262 | 17 | 29.13 | |
| 17 | 29.13 | |||
| 17 | 29.13 | |||
| 12/05/2025 | 11:22:06.703 | 8 | 29.10 | |
| 8 | 29.10 | |||
| 8 | 29.10 | |||
| 12/05/2025 | 11:21:46.257 | 100 | 29.10 | |
| 100 | 29.10 | |||
| 100 | 29.10 | |||
| 12/05/2025 | 11:21:32.835 | 40 | 29.12 | |
| 40 | 29.12 | |||
| 40 | 29.12 | |||
| 12/05/2025 | 11:21:20.663 | 200 | 29.11 | |
| 200 | 29.11 | |||
| 200 | 29.11 | |||
| 12/05/2025 | 11:20:18.947 | 600 | 29.16 | |
| 600 | 29.16 | |||
| 200 | 29.16 | |||
| 400 | 29.16 | |||
| 12/05/2025 | 11:19:57.234 | 400 | 29.16 | |
| 400 | 29.16 | |||
| 400 | 29.16 | |||
| 12/05/2025 | 11:19:47.658 | 100 | 29.16 | |
| 100 | 29.16 | |||
| 100 | 29.16 | |||
| 12/05/2025 | 11:19:43.464 | 66 | 29.15 | |
| 66 | 29.15 | |||
| 66 | 29.15 | |||
| 12/05/2025 | 11:19:30.545 | 14 | 29.15 | |
| 14 | 29.15 | |||
| 14 | 29.15 | |||
| 12/05/2025 | 11:18:58.605 | 180 | 29.17 | |
| 180 | 29.17 | |||
| 180 | 29.17 | |||
| 12/05/2025 | 11:18:44.485 | 200 | 29.17 | |
| 200 | 29.17 | |||
| 200 | 29.17 | |||
| 12/05/2025 | 11:18:11.688 | 10 | 29.16 | |
| 10 | 29.16 | |||
| 10 | 29.16 | |||
| 12/05/2025 | 11:18:03.095 | 20 | 29.17 | |
| 20 | 29.17 | |||
| 20 | 29.17 | |||
| 12/05/2025 | 11:17:56.094 | 400 | 29.15 | |
| 400 | 29.15 | |||
| 400 | 29.15 | |||
| 12/05/2025 | 11:17:54.941 | 400 | 29.15 | |
| 400 | 29.15 | |||
| 400 | 29.15 | |||
| 12/05/2025 | 11:17:53.445 | 400 | 29.15 | |
| 400 | 29.15 | |||
| 100 | 29.15 | |||
| 300 | 29.15 | |||
| 12/05/2025 | 11:17:48.260 | 400 | 29.15 | |
| 400 | 29.15 | |||
| 400 | 29.15 | |||
| 12/05/2025 | 11:17:29.576 | 312 | 29.18 | |
| 312 | 29.18 | |||
| 312 | 29.18 | |||
| 12/05/2025 | 11:17:29.361 | 400 | 29.18 | |
| 400 | 29.18 | |||
| 400 | 29.18 | |||
| 12/05/2025 | 11:17:10.849 | 50 | 29.18 | |
| 50 | 29.18 | |||
| 50 | 29.18 | |||
| 12/05/2025 | 11:16:31.285 | 50 | 29.18 | |
| 50 | 29.18 | |||
| 50 | 29.18 | |||
| 12/05/2025 | 11:16:28.632 | 20 | 29.17 | |
| 20 | 29.17 | |||
| 20 | 29.17 | |||
| 12/05/2025 | 11:16:16.001 | 200 | 29.18 | |
| 200 | 29.18 | |||
| 200 | 29.18 | |||
| 12/05/2025 | 11:16:07.344 | 200 | 29.19 | |
| 200 | 29.19 | |||
| 200 | 29.19 | |||
| 12/05/2025 | 11:15:42.095 | 110 | 29.15 | |
| 110 | 29.15 | |||
| 110 | 29.15 | |||
| 12/05/2025 | 11:15:28.200 | 310 | 29.13 | |
| 310 | 29.13 | |||
| 310 | 29.13 | |||
| 12/05/2025 | 11:15:17.979 | 35 | 29.16 | |
| 35 | 29.16 | |||
| 35 | 29.16 | |||
| 12/05/2025 | 11:12:10.747 | 25 | 29.16 | |
| 25 | 29.16 | |||
| 25 | 29.16 | |||
| 12/05/2025 | 11:12:01.929 | 100 | 29.17 | |
| 100 | 29.17 | |||
| 100 | 29.17 | |||
| 12/05/2025 | 11:11:56.464 | 400 | 29.17 | |
| 400 | 29.17 | |||
| 400 | 29.17 | |||
| 12/05/2025 | 11:10:46.318 | 400 | 29.16 | |
| 400 | 29.16 | |||
| 100 | 29.16 | |||
| 300 | 29.16 | |||
| 12/05/2025 | 11:10:15.279 | 300 | 29.17 | |
| 300 | 29.17 | |||
| 300 | 29.17 | |||
| 12/05/2025 | 11:09:04.862 | 300 | 29.17 | |
| 300 | 29.17 | |||
| 300 | 29.17 | |||
| 12/05/2025 | 11:07:36.499 | 100 | 29.16 | |
| 100 | 29.16 | |||
| 100 | 29.16 | |||
| 12/05/2025 | 11:07:19.920 | 400 | 29.17 | |
| 400 | 29.17 | |||
| 400 | 29.17 | |||
| 12/05/2025 | 11:06:49.842 | 100 | 29.19 | |
| 100 | 29.19 | |||
| 100 | 29.19 | |||
| 12/05/2025 | 11:05:35.636 | 34 | 29.18 | |
| 34 | 29.18 | |||
| 34 | 29.18 | |||
| 12/05/2025 | 11:04:02.657 | 400 | 29.16 | |
| 400 | 29.16 | |||
| 400 | 29.16 | |||
| 12/05/2025 | 11:03:38.259 | 350 | 29.16 | |
| 350 | 29.16 | |||
| 350 | 29.16 | |||
| 12/05/2025 | 11:03:03.780 | 100 | 29.16 | |
| 100 | 29.16 | |||
| 100 | 29.16 | |||
| 12/05/2025 | 11:02:43.670 | 120 | 29.17 | |
| 100 | 29.17 | |||
| 120 | 29.17 | |||
| 20 | 29.17 | |||
| 12/05/2025 | 11:01:02.138 | 400 | 29.16 | |
| 400 | 29.16 | |||
| 400 | 29.16 | |||
| 12/05/2025 | 11:00:20.032 | 69 | 29.18 | |
| 69 | 29.18 | |||
| 69 | 29.18 | |||
| 12/05/2025 | 10:59:19.076 | 135 | 29.20 | |
| 135 | 29.20 | |||
| 135 | 29.20 | |||
| 12/05/2025 | 10:59:12.441 | 100 | 29.20 | |
| 100 | 29.20 | |||
| 100 | 29.20 | |||
| 12/05/2025 | 10:59:01.372 | 400 | 29.19 | |
| 400 | 29.19 | |||
| 400 | 29.19 | |||
| 12/05/2025 | 10:58:59.143 | 490 | 29.20 | |
| 90 | 29.20 | |||
| 400 | 29.20 | |||
| 200 | 29.20 | |||
| 290 | 29.20 | |||
| 12/05/2025 | 10:58:54.294 | 400 | 29.20 | |
| 400 | 29.20 | |||
| 400 | 29.20 | |||
| 12/05/2025 | 10:58:36.137 | 250 | 29.21 | |
| 250 | 29.21 | |||
| 250 | 29.21 | |||
| 12/05/2025 | 10:57:49.996 | 6 | 29.21 | |
| 6 | 29.21 | |||
| 6 | 29.21 | |||
| 12/05/2025 | 10:57:27.209 | 400 | 29.20 | |
| 400 | 29.20 | |||
| 400 | 29.20 | |||
| 12/05/2025 | 10:54:27.146 | 400 | 29.18 | |
| 400 | 29.18 | |||
| 400 | 29.18 | |||
| 12/05/2025 | 10:51:27.634 | 400 | 29.18 | |
| 400 | 29.18 | |||
| 400 | 29.18 | |||
| 12/05/2025 | 10:51:18.009 | 600 | 29.19 | |
| 600 | 29.19 | |||
| 200 | 29.19 | |||
| 400 | 29.19 | |||
| 12/05/2025 | 10:51:13.698 | 400 | 29.19 | |
| 400 | 29.19 | |||
| 400 | 29.19 | |||
| 12/05/2025 | 10:49:43.484 | 4 | 29.19 | |
| 4 | 29.19 | |||
| 4 | 29.19 | |||
| 12/05/2025 | 10:49:42.042 | 280 | 29.23 | |
| 100 | 29.23 | |||
| 20 | 29.23 | |||
| 280 | 29.23 | |||
| 160 | 29.23 | |||
| 12/05/2025 | 10:49:20.540 | 400 | 29.23 | |
| 400 | 29.23 | |||
| 400 | 29.23 | |||
| 12/05/2025 | 10:49:09.323 | 50 | 29.23 | |
| 50 | 29.23 | |||
| 50 | 29.23 | |||
| 12/05/2025 | 10:49:05.561 | 39 | 29.22 | |
| 39 | 29.22 | |||
| 39 | 29.22 | |||
| 12/05/2025 | 10:49:04.564 | 1 025 | 29.25 | |
| 100 | 29.25 | |||
| 675 | 29.25 | |||
| 625 | 29.25 | |||
| 400 | 29.25 | |||
| 200 | 29.25 | |||
| 50 | 29.25 | |||
| 12/05/2025 | 10:49:00.778 | 400 | 29.25 | |
| 400 | 29.25 | |||
| 400 | 29.25 | |||
| 12/05/2025 | 10:48:27.145 | 400 | 29.27 | |
| 400 | 29.27 | |||
| 400 | 29.27 | |||
| 12/05/2025 | 10:48:18.720 | 6 | 29.27 | |
| 6 | 29.27 | |||
| 6 | 29.27 | |||
| 12/05/2025 | 10:47:58.394 | 24 | 29.27 | |
| 24 | 29.27 | |||
| 24 | 29.27 | |||
| 12/05/2025 | 10:47:38.153 | 4 | 29.27 | |
| 4 | 29.27 | |||
| 4 | 29.27 | |||
| 12/05/2025 | 10:47:12.685 | 22 | 29.27 | |
| 22 | 29.27 | |||
| 22 | 29.27 | |||
| 12/05/2025 | 10:46:57.123 | 22 | 29.26 | |
| 22 | 29.26 | |||
| 22 | 29.26 | |||
| 12/05/2025 | 10:46:35.321 | 3 | 29.27 | |
| 3 | 29.27 | |||
| 3 | 29.27 | |||
| 12/05/2025 | 10:46:12.135 | 3 | 29.27 | |
| 3 | 29.27 | |||
| 3 | 29.27 | |||
| 12/05/2025 | 10:45:39.810 | 6 | 29.28 | |
| 6 | 29.28 | |||
| 6 | 29.28 | |||
| 12/05/2025 | 10:45:27.147 | 400 | 29.28 | |
| 400 | 29.28 | |||
| 400 | 29.28 | |||
| 12/05/2025 | 10:45:25.351 | 19 | 29.27 | |
| 19 | 29.27 | |||
| 19 | 29.27 | |||
| 12/05/2025 | 10:45:17.849 | 9 | 29.28 | |
| 9 | 29.28 | |||
| 9 | 29.28 | |||
| 12/05/2025 | 10:45:05.936 | 11 | 29.29 | |
| 11 | 29.29 | |||
| 11 | 29.29 | |||
| 12/05/2025 | 10:45:05.833 | 60 | 29.30 | |
| 60 | 29.30 | |||
| 60 | 29.30 | |||
| 12/05/2025 | 10:45:05.825 | 300 | 29.30 | |
| 300 | 29.30 | |||
| 300 | 29.30 | |||
| 12/05/2025 | 10:44:37.207 | 400 | 29.25 | |
| 400 | 29.25 | |||
| 400 | 29.25 | |||
| 12/05/2025 | 10:44:28.138 | 6 | 29.26 | |
| 6 | 29.26 | |||
| 6 | 29.26 | |||
| 12/05/2025 | 10:43:08.475 | 6 | 29.27 | |
| 6 | 29.27 | |||
| 6 | 29.27 | |||
| 12/05/2025 | 10:42:44.197 | 275 | 29.27 | |
| 275 | 29.27 | |||
| 275 | 29.27 | |||
| 12/05/2025 | 10:42:38.453 | 100 | 29.26 | |
| 100 | 29.26 | |||
| 100 | 29.26 | |||
| 12/05/2025 | 10:42:25.852 | 2 | 29.26 | |
| 2 | 29.26 | |||
| 2 | 29.26 | |||
| 12/05/2025 | 10:41:29.132 | 80 | 29.21 | |
| 80 | 29.21 | |||
| 80 | 29.21 | |||
| 12/05/2025 | 10:41:08.896 | 80 | 29.22 | |
| 80 | 29.22 | |||
| 80 | 29.22 | |||
| 12/05/2025 | 10:40:25.067 | 100 | 29.27 | |
| 100 | 29.27 | |||
| 100 | 29.27 | |||
| 12/05/2025 | 10:39:50.455 | 70 | 29.26 | |
| 70 | 29.26 | |||
| 70 | 29.26 | |||
| 12/05/2025 | 10:39:25.911 | 176 | 29.28 | |
| 70 | 29.28 | |||
| 60 | 29.28 | |||
| 176 | 29.28 | |||
| 46 | 29.28 | |||
| 12/05/2025 | 10:38:27.074 | 100 | 29.24 | |
| 100 | 29.24 | |||
| 100 | 29.24 | |||
| 12/05/2025 | 10:38:09.100 | 415 | 29.25 | |
| 415 | 29.25 | |||
| 415 | 29.25 | |||
| 12/05/2025 | 10:37:03.029 | 100 | 29.28 | |
| 100 | 29.28 | |||
| 100 | 29.28 | |||
| 12/05/2025 | 10:36:40.959 | 30 | 29.28 | |
| 30 | 29.28 | |||
| 30 | 29.28 | |||
| 12/05/2025 | 10:36:28.973 | 200 | 29.28 | |
| 200 | 29.28 | |||
| 200 | 29.28 | |||
| 12/05/2025 | 10:36:27.958 | 167 | 29.28 | |
| 167 | 29.28 | |||
| 167 | 29.28 | |||
| 12/05/2025 | 10:36:23.665 | 430 | 29.28 | |
| 30 | 29.28 | |||
| 400 | 29.28 | |||
| 430 | 29.28 | |||
| 12/05/2025 | 10:36:09.075 | 250 | 29.32 | |
| 250 | 29.32 | |||
| 247 | 29.32 | |||
| 3 | 29.32 | |||
| 12/05/2025 | 10:35:56.119 | 341 | 29.32 | |
| 341 | 29.32 | |||
| 341 | 29.32 | |||
| 12/05/2025 | 10:35:18.490 | 100 | 29.32 | |
| 100 | 29.32 | |||
| 100 | 29.32 | |||
| 12/05/2025 | 10:35:05.236 | 75 | 29.30 | |
| 75 | 29.30 | |||
| 75 | 29.30 | |||
| 12/05/2025 | 10:34:56.156 | 9 650 | 29.30 | |
| 275 | 29.30 | |||
| 9 650 | 29.30 | |||
| 1 659 | 29.30 | |||
| 7 716 | 29.30 | |||
| 12/05/2025 | 10:34:50.136 | 400 | 29.28 | |
| 350 | 29.28 | |||
| 400 | 29.28 | |||
| 50 | 29.28 | |||
| 12/05/2025 | 10:34:24.036 | 400 | 29.25 | |
| 70 | 29.25 | |||
| 400 | 29.25 | |||
| 330 | 29.25 | |||
| 12/05/2025 | 10:33:58.793 | 400 | 29.25 | |
| 400 | 29.25 | |||
| 400 | 29.25 | |||
| 12/05/2025 | 10:33:36.982 | 50 | 29.19 | |
| 50 | 29.19 | |||
| 50 | 29.19 | |||
| 12/05/2025 | 10:32:54.809 | 327 | 29.19 | |
| 327 | 29.19 | |||
| 327 | 29.19 | |||
| 12/05/2025 | 10:32:26.962 | 100 | 29.16 | |
| 100 | 29.16 | |||
| 100 | 29.16 | |||
| 12/05/2025 | 10:32:07.309 | 100 | 29.15 | |
| 100 | 29.15 | |||
| 100 | 29.15 | |||
| 12/05/2025 | 10:32:00.286 | 400 | 29.15 | |
| 400 | 29.15 | |||
| 400 | 29.15 | |||
| 12/05/2025 | 10:31:42.969 | 460 | 29.15 | |
| 400 | 29.15 | |||
| 460 | 29.15 | |||
| 60 | 29.15 | |||
| 12/05/2025 | 10:31:37.904 | 441 | 29.15 | |
| 41 | 29.15 | |||
| 441 | 29.15 | |||
| 400 | 29.15 | |||
| 12/05/2025 | 10:31:17.046 | 11 | 29.13 | |
| 11 | 29.13 | |||
| 11 | 29.13 | |||
| 12/05/2025 | 10:30:58.537 | 140 | 29.15 | |
| 140 | 29.15 | |||
| 140 | 29.15 | |||
| 12/05/2025 | 10:30:24.176 | 150 | 29.15 | |
| 150 | 29.15 | |||
| 150 | 29.15 | |||
| 12/05/2025 | 10:29:45.145 | 15 | 29.15 | |
| 15 | 29.15 | |||
| 15 | 29.15 | |||
| 12/05/2025 | 10:29:42.348 | 100 | 29.10 | |
| 1 | 29.10 | |||
| 99 | 29.10 | |||
| 100 | 29.10 | |||
| 12/05/2025 | 10:28:53.622 | 400 | 29.05 | |
| 400 | 29.05 | |||
| 400 | 29.05 | |||
| 12/05/2025 | 10:28:47.768 | 180 | 29.00 | |
| 180 | 29.00 | |||
| 30 | 29.00 | |||
| 150 | 29.00 | |||
| 12/05/2025 | 10:28:19.330 | 119 | 28.96 | |
| 119 | 28.96 | |||
| 119 | 28.96 | |||
| 12/05/2025 | 10:28:12.163 | 400 | 28.96 | |
| 381 | 28.96 | |||
| 400 | 28.96 | |||
| 19 | 28.96 | |||
| 12/05/2025 | 10:27:55.058 | 382 | 28.98 | |
| 18 | 28.98 | |||
| 150 | 28.98 | |||
| 39 | 28.98 | |||
| 382 | 28.98 | |||
| 100 | 28.98 | |||
| 25 | 28.98 | |||
| 50 | 28.98 | |||
| 12/05/2025 | 10:26:13.666 | 400 | 28.98 | |
| 400 | 28.98 | |||
| 400 | 28.98 | |||
| 12/05/2025 | 10:25:38.361 | 1 | 28.94 | |
| 1 | 28.94 | |||
| 1 | 28.94 | |||
| 12/05/2025 | 10:25:26.829 | 368 | 28.94 | |
| 300 | 28.94 | |||
| 68 | 28.94 | |||
| 18 | 28.94 | |||
| 350 | 28.94 | |||
| 12/05/2025 | 10:24:18.789 | 50 | 28.94 | |
| 50 | 28.94 | |||
| 50 | 28.94 | |||
| 12/05/2025 | 10:24:18.771 | 200 | 28.93 | |
| 200 | 28.93 | |||
| 200 | 28.93 | |||
| 12/05/2025 | 10:23:17.722 | 9 | 28.92 | |
| 9 | 28.92 | |||
| 9 | 28.92 | |||
| 12/05/2025 | 10:23:04.981 | 7 | 28.90 | |
| 7 | 28.90 | |||
| 7 | 28.90 | |||
| 12/05/2025 | 10:23:02.446 | 150 | 28.91 | |
| 150 | 28.91 | |||
| 150 | 28.91 | |||
| 12/05/2025 | 10:22:49.213 | 37 | 28.90 | |
| 37 | 28.90 | |||
| 37 | 28.90 | |||
| 12/05/2025 | 10:22:39.626 | 100 | 28.92 | |
| 100 | 28.92 | |||
| 100 | 28.92 | |||
| 12/05/2025 | 10:22:34.405 | 40 | 28.89 | |
| 40 | 28.89 | |||
| 40 | 28.89 | |||
| 12/05/2025 | 10:22:27.378 | 1 341 | 28.90 | |
| 100 | 28.90 | |||
| 636 | 28.90 | |||
| 30 | 28.90 | |||
| 20 | 28.90 | |||
| 35 | 28.90 | |||
| 200 | 28.90 | |||
| 100 | 28.90 | |||
| 400 | 28.90 | |||
| 921 | 28.90 | |||
| 120 | 28.90 | |||
| 100 | 28.90 | |||
| 20 | 28.90 | |||
| 12/05/2025 | 10:22:24.472 | 2 059 | 28.90 | |
| 750 | 28.90 | |||
| 1 145 | 28.90 | |||
| 400 | 28.90 | |||
| 164 | 28.90 | |||
| 1 659 | 28.90 | |||
| 12/05/2025 | 10:22:16.777 | 440 | 28.90 | |
| 65 | 28.90 | |||
| 40 | 28.90 | |||
| 400 | 28.90 | |||
| 375 | 28.90 | |||
| 12/05/2025 | 10:19:54.367 | 400 | 28.93 | |
| 280 | 28.93 | |||
| 400 | 28.93 | |||
| 120 | 28.93 | |||
| 12/05/2025 | 10:19:30.023 | 50 | 28.93 | |
| 50 | 28.93 | |||
| 50 | 28.93 |
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX 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
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX 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
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 611.00
Ask: 1 611.50
Turnover: 184 440 TEUR -
Nvidia Corp.
Bid: 110.56 / Ask: 110.60
Turnover: 47 798 TEUR -
Apple Inc.
Bid: 191.34 / Ask: 191.44
Turnover: 27 446 TEUR -
Amazon.com Inc.
Bid: 188.18 / Ask: 188.34
Turnover: 27 046 TEUR -
RENK Group AG
Bid: 54.06 / Ask: 54.09
Turnover: 26 019 TEUR
Realtime Quotes
Last Update:
12/05/2025 @ 12:48:49
Last Update:
12/05/2025 @ 12:48:49