Tesla Inc.
- Information
- Last
- Buy
- Sell
915
825
416.55
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 18/12/2025 | 17:08:20.464 | 1 | 416.55 | |
| 1 | 416.55 | |||
| 1 | 416.55 | |||
| 18/12/2025 | 17:08:00.284 | 1 | 416.70 | |
| 1 | 416.70 | |||
| 1 | 416.70 | |||
| 18/12/2025 | 17:07:11.205 | 1 | 416.45 | |
| 1 | 416.45 | |||
| 1 | 416.45 | |||
| 18/12/2025 | 17:06:56.835 | 50 | 416.60 | |
| 50 | 416.60 | |||
| 50 | 416.60 | |||
| 18/12/2025 | 17:06:29.912 | 10 | 416.10 | |
| 10 | 416.10 | |||
| 10 | 416.10 | |||
| 18/12/2025 | 17:06:28.613 | 102 | 416.00 | |
| 80 | 416.00 | |||
| 12 | 416.00 | |||
| 102 | 416.00 | |||
| 10 | 416.00 | |||
| 18/12/2025 | 17:06:26.665 | 2 | 416.05 | |
| 2 | 416.05 | |||
| 2 | 416.05 | |||
| 18/12/2025 | 17:06:03.627 | 240 | 415.70 | |
| 240 | 415.70 | |||
| 240 | 415.70 | |||
| 18/12/2025 | 17:05:49.734 | 15 | 415.50 | |
| 15 | 415.50 | |||
| 15 | 415.50 | |||
| 18/12/2025 | 17:05:39.764 | 3 | 415.50 | |
| 3 | 415.50 | |||
| 3 | 415.50 | |||
| 18/12/2025 | 17:05:35.450 | 1 | 415.20 | |
| 1 | 415.20 | |||
| 1 | 415.20 | |||
| 18/12/2025 | 17:05:28.881 | 15 | 414.70 | |
| 15 | 414.70 | |||
| 15 | 414.70 | |||
| 18/12/2025 | 17:05:21.924 | 4 | 414.75 | |
| 4 | 414.75 | |||
| 4 | 414.75 | |||
| 18/12/2025 | 17:05:21.862 | 1 | 414.75 | |
| 1 | 414.75 | |||
| 1 | 414.75 | |||
| 18/12/2025 | 17:05:12.395 | 2 | 414.70 | |
| 2 | 414.70 | |||
| 2 | 414.70 | |||
| 18/12/2025 | 17:05:03.817 | 200 | 414.60 | |
| 200 | 414.60 | |||
| 200 | 414.60 | |||
| 18/12/2025 | 17:04:17.567 | 1 | 414.80 | |
| 1 | 414.80 | |||
| 1 | 414.80 | |||
| 18/12/2025 | 17:04:16.647 | 2 | 414.85 | |
| 2 | 414.85 | |||
| 2 | 414.85 | |||
| 18/12/2025 | 17:03:05.991 | 1 | 415.15 | |
| 1 | 415.15 | |||
| 1 | 415.15 | |||
| 18/12/2025 | 17:02:41.688 | 3 | 415.30 | |
| 3 | 415.30 | |||
| 3 | 415.30 | |||
| 18/12/2025 | 17:02:26.240 | 1 | 415.00 | |
| 1 | 415.00 | |||
| 1 | 415.00 | |||
| 18/12/2025 | 17:02:24.335 | 10 | 415.10 | |
| 10 | 415.10 | |||
| 10 | 415.10 | |||
| 18/12/2025 | 17:02:22.866 | 18 | 415.15 | |
| 18 | 415.15 | |||
| 18 | 415.15 | |||
| 18/12/2025 | 17:01:58.540 | 22 | 415.25 | |
| 22 | 415.25 | |||
| 22 | 415.25 | |||
| 18/12/2025 | 17:01:55.451 | 8 | 415.25 | |
| 8 | 415.25 | |||
| 8 | 415.25 | |||
| 18/12/2025 | 17:01:04.834 | 2 | 414.15 | |
| 2 | 414.15 | |||
| 2 | 414.15 | |||
| 18/12/2025 | 17:01:03.737 | 50 | 414.30 | |
| 50 | 414.30 | |||
| 50 | 414.30 | |||
| 18/12/2025 | 17:00:41.794 | 100 | 414.85 | |
| 100 | 414.85 | |||
| 100 | 414.85 | |||
| 18/12/2025 | 17:00:32.367 | 37 | 414.80 | |
| 37 | 414.80 | |||
| 37 | 414.80 | |||
| 18/12/2025 | 16:58:48.467 | 3 | 415.10 | |
| 3 | 415.10 | |||
| 3 | 415.10 | |||
| 18/12/2025 | 16:58:39.559 | 51 | 415.00 | |
| 3 | 415.00 | |||
| 10 | 415.00 | |||
| 20 | 415.00 | |||
| 2 | 415.00 | |||
| 51 | 415.00 | |||
| 6 | 415.00 | |||
| 7 | 415.00 | |||
| 3 | 415.00 | |||
| 18/12/2025 | 16:58:24.570 | 3 | 414.60 | |
| 3 | 414.60 | |||
| 3 | 414.60 | |||
| 18/12/2025 | 16:58:15.416 | 5 | 414.60 | |
| 5 | 414.60 | |||
| 5 | 414.60 | |||
| 18/12/2025 | 16:57:28.232 | 8 | 414.95 | |
| 8 | 414.95 | |||
| 8 | 414.95 | |||
| 18/12/2025 | 16:57:28.034 | 37 | 414.95 | |
| 37 | 414.95 | |||
| 37 | 414.95 | |||
| 18/12/2025 | 16:56:24.649 | 9 | 414.00 | |
| 9 | 414.00 | |||
| 9 | 414.00 | |||
| 18/12/2025 | 16:55:58.081 | 14 | 413.80 | |
| 14 | 413.80 | |||
| 14 | 413.80 | |||
| 18/12/2025 | 16:55:01.004 | 2 | 413.95 | |
| 2 | 413.95 | |||
| 2 | 413.95 | |||
| 18/12/2025 | 16:54:16.413 | 1 | 413.45 | |
| 1 | 413.45 | |||
| 1 | 413.45 | |||
| 18/12/2025 | 16:53:08.994 | 3 | 412.90 | |
| 3 | 412.90 | |||
| 3 | 412.90 | |||
| 18/12/2025 | 16:52:45.903 | 20 | 412.95 | |
| 20 | 412.95 | |||
| 20 | 412.95 | |||
| 18/12/2025 | 16:52:22.547 | 10 | 412.75 | |
| 10 | 412.75 | |||
| 10 | 412.75 | |||
| 18/12/2025 | 16:52:15.794 | 3 | 412.75 | |
| 3 | 412.75 | |||
| 3 | 412.75 | |||
| 18/12/2025 | 16:52:03.964 | 108 | 412.20 | |
| 108 | 412.20 | |||
| 108 | 412.20 | |||
| 18/12/2025 | 16:49:58.901 | 79 | 413.20 | |
| 79 | 413.20 | |||
| 79 | 413.20 | |||
| 18/12/2025 | 16:49:22.298 | 5 | 413.25 | |
| 5 | 413.25 | |||
| 5 | 413.25 | |||
| 18/12/2025 | 16:48:47.894 | 9 | 413.20 | |
| 9 | 413.20 | |||
| 9 | 413.20 | |||
| 18/12/2025 | 16:48:13.868 | 10 | 412.85 | |
| 10 | 412.85 | |||
| 10 | 412.85 | |||
| 18/12/2025 | 16:47:45.234 | 50 | 412.70 | |
| 50 | 412.70 | |||
| 50 | 412.70 | |||
| 18/12/2025 | 16:47:19.920 | 40 | 412.85 | |
| 40 | 412.85 | |||
| 40 | 412.85 | |||
| 18/12/2025 | 16:47:10.364 | 3 | 413.00 | |
| 3 | 413.00 | |||
| 3 | 413.00 | |||
| 18/12/2025 | 16:46:55.006 | 10 | 413.25 | |
| 10 | 413.25 | |||
| 10 | 413.25 | |||
| 18/12/2025 | 16:46:25.168 | 30 | 412.85 | |
| 30 | 412.85 | |||
| 30 | 412.85 | |||
| 18/12/2025 | 16:46:06.762 | 2 | 413.25 | |
| 2 | 413.25 | |||
| 2 | 413.25 | |||
| 18/12/2025 | 16:45:45.723 | 1 | 413.05 | |
| 1 | 413.05 | |||
| 1 | 413.05 | |||
| 18/12/2025 | 16:45:29.525 | 1 | 413.30 | |
| 1 | 413.30 | |||
| 1 | 413.30 | |||
| 18/12/2025 | 16:43:49.469 | 121 | 412.95 | |
| 121 | 412.95 | |||
| 121 | 412.95 | |||
| 18/12/2025 | 16:43:49.372 | 1 | 412.95 | |
| 1 | 412.95 | |||
| 1 | 412.95 | |||
| 18/12/2025 | 16:43:18.990 | 1 | 413.55 | |
| 1 | 413.55 | |||
| 1 | 413.55 | |||
| 18/12/2025 | 16:42:45.314 | 17 | 413.60 | |
| 17 | 413.60 | |||
| 17 | 413.60 | |||
| 18/12/2025 | 16:42:31.965 | 2 | 413.30 | |
| 2 | 413.30 | |||
| 2 | 413.30 | |||
| 18/12/2025 | 16:41:30.821 | 140 | 413.25 | |
| 140 | 413.25 | |||
| 140 | 413.25 | |||
| 18/12/2025 | 16:40:34.206 | 28 | 413.35 | |
| 28 | 413.35 | |||
| 28 | 413.35 | |||
| 18/12/2025 | 16:40:06.442 | 15 | 414.10 | |
| 15 | 414.10 | |||
| 15 | 414.10 | |||
| 18/12/2025 | 16:39:23.100 | 1 000 | 414.00 | |
| 1 000 | 414.00 | |||
| 1 000 | 414.00 | |||
| 18/12/2025 | 16:38:23.233 | 159 | 414.35 | |
| 159 | 414.35 | |||
| 159 | 414.35 | |||
| 18/12/2025 | 16:38:13.752 | 2 | 414.45 | |
| 2 | 414.45 | |||
| 2 | 414.45 | |||
| 18/12/2025 | 16:38:04.837 | 15 | 414.40 | |
| 15 | 414.40 | |||
| 15 | 414.40 | |||
| 18/12/2025 | 16:37:55.405 | 1 | 414.20 | |
| 1 | 414.20 | |||
| 1 | 414.20 | |||
| 18/12/2025 | 16:37:53.705 | 5 | 414.00 | |
| 5 | 414.00 | |||
| 5 | 414.00 | |||
| 18/12/2025 | 16:37:37.797 | 100 | 413.85 | |
| 100 | 413.85 | |||
| 100 | 413.85 | |||
| 18/12/2025 | 16:37:35.881 | 1 | 414.05 | |
| 1 | 414.05 | |||
| 1 | 414.05 | |||
| 18/12/2025 | 16:36:38.005 | 10 | 413.90 | |
| 10 | 413.90 | |||
| 10 | 413.90 | |||
| 18/12/2025 | 16:36:34.260 | 48 | 413.90 | |
| 48 | 413.90 | |||
| 48 | 413.90 | |||
| 18/12/2025 | 16:36:18.791 | 8 | 413.90 | |
| 8 | 413.90 | |||
| 8 | 413.90 | |||
| 18/12/2025 | 16:35:57.805 | 10 | 413.65 | |
| 10 | 413.65 | |||
| 10 | 413.65 | |||
| 18/12/2025 | 16:35:49.398 | 30 | 414.25 | |
| 30 | 414.25 | |||
| 30 | 414.25 | |||
| 18/12/2025 | 16:35:44.150 | 3 | 414.20 | |
| 3 | 414.20 | |||
| 3 | 414.20 | |||
| 18/12/2025 | 16:34:40.511 | 15 | 413.40 | |
| 15 | 413.40 | |||
| 15 | 413.40 | |||
| 18/12/2025 | 16:34:35.553 | 9 | 413.50 | |
| 9 | 413.50 | |||
| 9 | 413.50 | |||
| 18/12/2025 | 16:34:23.775 | 4 | 413.50 | |
| 4 | 413.50 | |||
| 4 | 413.50 | |||
| 18/12/2025 | 16:34:17.941 | 1 | 413.60 | |
| 1 | 413.60 | |||
| 1 | 413.60 | |||
| 18/12/2025 | 16:34:09.999 | 2 | 413.55 | |
| 2 | 413.55 | |||
| 2 | 413.55 | |||
| 18/12/2025 | 16:34:05.069 | 1 | 413.75 | |
| 1 | 413.75 | |||
| 1 | 413.75 | |||
| 18/12/2025 | 16:33:50.742 | 15 | 413.85 | |
| 15 | 413.85 | |||
| 15 | 413.85 | |||
| 18/12/2025 | 16:33:47.460 | 1 | 413.35 | |
| 1 | 413.35 | |||
| 1 | 413.35 | |||
| 18/12/2025 | 16:33:13.041 | 1 | 413.40 | |
| 1 | 413.40 | |||
| 1 | 413.40 | |||
| 18/12/2025 | 16:32:48.166 | 30 | 413.80 | |
| 30 | 413.80 | |||
| 30 | 413.80 | |||
| 18/12/2025 | 16:31:41.970 | 5 | 413.65 | |
| 5 | 413.65 | |||
| 5 | 413.65 | |||
| 18/12/2025 | 16:31:27.310 | 2 | 413.60 | |
| 2 | 413.60 | |||
| 2 | 413.60 | |||
| 18/12/2025 | 16:30:53.879 | 200 | 413.00 | |
| 200 | 413.00 | |||
| 200 | 413.00 | |||
| 18/12/2025 | 16:30:48.395 | 2 | 412.75 | |
| 2 | 412.75 | |||
| 2 | 412.75 | |||
| 18/12/2025 | 16:30:17.776 | 15 | 412.80 | |
| 15 | 412.80 | |||
| 15 | 412.80 | |||
| 18/12/2025 | 16:30:12.712 | 1 | 412.65 | |
| 1 | 412.65 | |||
| 1 | 412.65 | |||
| 18/12/2025 | 16:30:05.251 | 1 | 412.65 | |
| 1 | 412.65 | |||
| 1 | 412.65 | |||
| 18/12/2025 | 16:29:38.335 | 46 | 412.15 | |
| 46 | 412.15 | |||
| 46 | 412.15 | |||
| 18/12/2025 | 16:29:29.328 | 1 | 411.70 | |
| 1 | 411.70 | |||
| 1 | 411.70 | |||
| 18/12/2025 | 16:29:26.147 | 72 | 411.75 | |
| 72 | 411.75 | |||
| 72 | 411.75 | |||
| 18/12/2025 | 16:29:16.541 | 2 | 412.00 | |
| 2 | 412.00 | |||
| 2 | 412.00 | |||
| 18/12/2025 | 16:29:04.375 | 1 | 412.05 | |
| 1 | 412.05 | |||
| 1 | 412.05 | |||
| 18/12/2025 | 16:28:11.778 | 222 | 411.50 | |
| 222 | 411.50 | |||
| 222 | 411.50 | |||
| 18/12/2025 | 16:27:47.187 | 3 | 411.70 | |
| 3 | 411.70 | |||
| 3 | 411.70 | |||
| 18/12/2025 | 16:27:14.846 | 1 | 411.80 | |
| 1 | 411.80 | |||
| 1 | 411.80 | |||
| 18/12/2025 | 16:27:03.992 | 1 | 411.40 | |
| 1 | 411.40 | |||
| 1 | 411.40 | |||
| 18/12/2025 | 16:27:01.574 | 15 | 411.50 | |
| 15 | 411.50 | |||
| 15 | 411.50 | |||
| 18/12/2025 | 16:26:52.570 | 1 | 411.40 | |
| 1 | 411.40 | |||
| 1 | 411.40 | |||
| 18/12/2025 | 16:26:18.173 | 26 | 411.00 | |
| 26 | 411.00 | |||
| 25 | 411.00 | |||
| 1 | 411.00 | |||
| 18/12/2025 | 16:26:13.605 | 18 | 410.65 | |
| 18 | 410.65 | |||
| 18 | 410.65 | |||
| 18/12/2025 | 16:26:05.439 | 1 | 410.65 | |
| 1 | 410.65 | |||
| 1 | 410.65 | |||
| 18/12/2025 | 16:25:51.504 | 2 | 410.60 | |
| 2 | 410.60 | |||
| 2 | 410.60 | |||
| 18/12/2025 | 16:25:50.807 | 1 | 410.40 | |
| 1 | 410.40 | |||
| 1 | 410.40 | |||
| 18/12/2025 | 16:25:37.941 | 1 | 410.25 | |
| 1 | 410.25 | |||
| 1 | 410.25 | |||
| 18/12/2025 | 16:24:31.317 | 1 | 410.15 | |
| 1 | 410.15 | |||
| 1 | 410.15 | |||
| 18/12/2025 | 16:22:39.222 | 3 | 409.65 | |
| 3 | 409.65 | |||
| 3 | 409.65 | |||
| 18/12/2025 | 16:21:39.849 | 20 | 408.65 | |
| 20 | 408.65 | |||
| 20 | 408.65 | |||
| 18/12/2025 | 16:21:19.776 | 1 | 408.40 | |
| 1 | 408.40 | |||
| 1 | 408.40 | |||
| 18/12/2025 | 16:20:32.753 | 26 | 407.75 | |
| 26 | 407.75 | |||
| 26 | 407.75 | |||
| 18/12/2025 | 16:20:27.668 | 10 | 407.80 | |
| 10 | 407.80 | |||
| 10 | 407.80 | |||
| 18/12/2025 | 16:19:47.804 | 200 | 408.85 | |
| 200 | 408.85 | |||
| 200 | 408.85 | |||
| 18/12/2025 | 16:19:33.800 | 10 | 409.20 | |
| 10 | 409.20 | |||
| 10 | 409.20 | |||
| 18/12/2025 | 16:18:44.587 | 96 | 409.00 | |
| 96 | 409.00 | |||
| 96 | 409.00 | |||
| 18/12/2025 | 16:17:50.639 | 1 | 408.40 | |
| 1 | 408.40 | |||
| 1 | 408.40 | |||
| 18/12/2025 | 16:17:21.136 | 2 | 407.90 | |
| 2 | 407.90 | |||
| 2 | 407.90 | |||
| 18/12/2025 | 16:16:58.394 | 3 | 408.05 | |
| 3 | 408.05 | |||
| 3 | 408.05 | |||
| 18/12/2025 | 16:16:45.861 | 6 | 408.45 | |
| 6 | 408.45 | |||
| 6 | 408.45 | |||
| 18/12/2025 | 16:16:42.291 | 1 | 408.85 | |
| 1 | 408.85 | |||
| 1 | 408.85 | |||
| 18/12/2025 | 16:16:39.071 | 1 | 408.90 | |
| 1 | 408.90 | |||
| 1 | 408.90 | |||
| 18/12/2025 | 16:16:29.911 | 1 | 408.60 | |
| 1 | 408.60 | |||
| 1 | 408.60 | |||
| 18/12/2025 | 16:15:52.151 | 5 | 409.65 | |
| 5 | 409.65 | |||
| 5 | 409.65 | |||
| 18/12/2025 | 16:15:42.890 | 1 | 409.05 | |
| 1 | 409.05 | |||
| 1 | 409.05 | |||
| 18/12/2025 | 16:15:33.081 | 120 | 409.00 | |
| 120 | 409.00 | |||
| 120 | 409.00 | |||
| 18/12/2025 | 16:15:32.933 | 42 | 408.95 | |
| 42 | 408.95 | |||
| 42 | 408.95 | |||
| 18/12/2025 | 16:14:38.921 | 4 | 408.15 | |
| 4 | 408.15 | |||
| 4 | 408.15 | |||
| 18/12/2025 | 16:14:25.773 | 1 | 407.70 | |
| 1 | 407.70 | |||
| 1 | 407.70 | |||
| 18/12/2025 | 16:14:23.152 | 10 | 407.50 | |
| 10 | 407.50 | |||
| 10 | 407.50 | |||
| 18/12/2025 | 16:12:42.791 | 3 | 408.55 | |
| 3 | 408.55 | |||
| 3 | 408.55 | |||
| 18/12/2025 | 16:12:37.898 | 1 | 408.50 | |
| 1 | 408.50 | |||
| 1 | 408.50 | |||
| 18/12/2025 | 16:12:28.035 | 2 | 408.55 | |
| 2 | 408.55 | |||
| 2 | 408.55 | |||
| 18/12/2025 | 16:11:58.171 | 1 | 409.25 | |
| 1 | 409.25 | |||
| 1 | 409.25 | |||
| 18/12/2025 | 16:11:44.186 | 400 | 408.75 | |
| 400 | 408.75 | |||
| 400 | 408.75 | |||
| 18/12/2025 | 16:11:26.524 | 113 | 408.85 | |
| 113 | 408.85 | |||
| 113 | 408.85 | |||
| 18/12/2025 | 16:10:34.532 | 5 | 408.80 | |
| 5 | 408.80 | |||
| 5 | 408.80 | |||
| 18/12/2025 | 16:09:54.257 | 13 | 409.25 | |
| 13 | 409.25 | |||
| 13 | 409.25 | |||
| 18/12/2025 | 16:09:25.226 | 1 | 409.25 | |
| 1 | 409.25 | |||
| 1 | 409.25 | |||
| 18/12/2025 | 16:09:03.636 | 10 | 409.35 | |
| 10 | 409.35 | |||
| 10 | 409.35 | |||
| 18/12/2025 | 16:09:02.995 | 1 | 409.35 | |
| 1 | 409.35 | |||
| 1 | 409.35 | |||
| 18/12/2025 | 16:08:27.901 | 37 | 409.25 | |
| 37 | 409.25 | |||
| 37 | 409.25 | |||
| 18/12/2025 | 16:07:17.346 | 12 | 409.65 | |
| 12 | 409.65 | |||
| 12 | 409.65 | |||
| 18/12/2025 | 16:07:09.687 | 113 | 409.70 | |
| 113 | 409.70 | |||
| 113 | 409.70 | |||
| 18/12/2025 | 16:06:16.388 | 10 | 409.10 | |
| 10 | 409.10 | |||
| 10 | 409.10 | |||
| 18/12/2025 | 16:06:15.378 | 10 | 409.45 | |
| 10 | 409.45 | |||
| 10 | 409.45 | |||
| 18/12/2025 | 16:06:08.540 | 1 | 409.15 | |
| 1 | 409.15 | |||
| 1 | 409.15 | |||
| 18/12/2025 | 16:05:42.427 | 20 | 410.25 | |
| 20 | 410.25 | |||
| 20 | 410.25 | |||
| 18/12/2025 | 16:05:34.934 | 100 | 410.80 | |
| 100 | 410.80 | |||
| 100 | 410.80 | |||
| 18/12/2025 | 16:05:28.916 | 32 | 411.00 | |
| 32 | 411.00 | |||
| 32 | 411.00 | |||
| 18/12/2025 | 16:04:54.818 | 1 | 410.70 | |
| 1 | 410.70 | |||
| 1 | 410.70 | |||
| 18/12/2025 | 16:04:35.997 | 5 | 410.55 | |
| 5 | 410.55 | |||
| 5 | 410.55 | |||
| 18/12/2025 | 16:04:23.030 | 31 | 410.55 | |
| 31 | 410.55 | |||
| 31 | 410.55 | |||
| 18/12/2025 | 16:03:49.067 | 25 | 410.25 | |
| 25 | 410.25 | |||
| 25 | 410.25 | |||
| 18/12/2025 | 16:03:36.300 | 2 | 410.00 | |
| 2 | 410.00 | |||
| 2 | 410.00 | |||
| 18/12/2025 | 16:03:19.410 | 200 | 409.90 | |
| 200 | 409.90 | |||
| 200 | 409.90 | |||
| 18/12/2025 | 16:02:27.672 | 14 | 410.85 | |
| 14 | 410.85 | |||
| 14 | 410.85 | |||
| 18/12/2025 | 16:01:52.115 | 20 | 410.75 | |
| 20 | 410.75 | |||
| 20 | 410.75 | |||
| 18/12/2025 | 16:01:39.269 | 10 | 410.35 | |
| 10 | 410.35 | |||
| 10 | 410.35 | |||
| 18/12/2025 | 16:01:23.822 | 500 | 410.50 | |
| 500 | 410.50 | |||
| 500 | 410.50 | |||
| 18/12/2025 | 16:01:22.892 | 100 | 410.45 | |
| 100 | 410.45 | |||
| 100 | 410.45 | |||
| 18/12/2025 | 16:01:11.937 | 140 | 410.85 | |
| 140 | 410.85 | |||
| 140 | 410.85 | |||
| 18/12/2025 | 16:00:52.452 | 110 | 411.50 | |
| 110 | 411.50 | |||
| 110 | 411.50 | |||
| 18/12/2025 | 16:00:39.143 | 15 | 411.05 | |
| 15 | 411.05 | |||
| 15 | 411.05 | |||
| 18/12/2025 | 16:00:34.921 | 1 | 411.05 | |
| 1 | 411.05 | |||
| 1 | 411.05 | |||
| 18/12/2025 | 16:00:32.828 | 6 | 411.25 | |
| 6 | 411.25 | |||
| 6 | 411.25 | |||
| 18/12/2025 | 16:00:29.744 | 227 | 411.00 | |
| 87 | 411.00 | |||
| 100 | 411.00 | |||
| 227 | 411.00 | |||
| 40 | 411.00 | |||
| 18/12/2025 | 16:00:17.841 | 100 | 410.00 | |
| 100 | 410.00 | |||
| 100 | 410.00 | |||
| 18/12/2025 | 16:00:01.290 | 2 | 409.60 | |
| 2 | 409.60 | |||
| 2 | 409.60 | |||
| 18/12/2025 | 16:00:00.784 | 1 | 409.65 | |
| 1 | 409.65 | |||
| 1 | 409.65 | |||
| 18/12/2025 | 15:59:58.566 | 1 | 409.65 | |
| 1 | 409.65 | |||
| 1 | 409.65 | |||
| 18/12/2025 | 15:59:48.360 | 75 | 409.40 | |
| 75 | 409.40 | |||
| 75 | 409.40 | |||
| 18/12/2025 | 15:59:01.798 | 36 | 410.00 | |
| 10 | 410.00 | |||
| 36 | 410.00 | |||
| 20 | 410.00 | |||
| 6 | 410.00 | |||
| 18/12/2025 | 15:58:32.866 | 10 | 409.50 | |
| 10 | 409.50 | |||
| 10 | 409.50 | |||
| 18/12/2025 | 15:58:24.226 | 250 | 409.15 | |
| 250 | 409.15 | |||
| 250 | 409.15 | |||
| 18/12/2025 | 15:58:12.227 | 4 | 409.10 | |
| 4 | 409.10 | |||
| 4 | 409.10 | |||
| 18/12/2025 | 15:58:10.305 | 50 | 409.20 | |
| 50 | 409.20 | |||
| 50 | 409.20 | |||
| 18/12/2025 | 15:58:10.008 | 25 | 409.15 | |
| 25 | 409.15 | |||
| 25 | 409.15 | |||
| 18/12/2025 | 15:58:03.650 | 10 | 409.70 | |
| 10 | 409.70 | |||
| 10 | 409.70 | |||
| 18/12/2025 | 15:57:35.582 | 4 | 409.00 | |
| 4 | 409.00 | |||
| 4 | 409.00 | |||
| 18/12/2025 | 15:57:26.935 | 6 | 409.00 | |
| 6 | 409.00 | |||
| 6 | 409.00 | |||
| 18/12/2025 | 15:57:18.602 | 2 | 408.60 | |
| 2 | 408.60 | |||
| 2 | 408.60 | |||
| 18/12/2025 | 15:57:13.802 | 100 | 408.60 | |
| 100 | 408.60 | |||
| 100 | 408.60 | |||
| 18/12/2025 | 15:57:06.641 | 50 | 409.05 | |
| 50 | 409.05 | |||
| 50 | 409.05 | |||
| 18/12/2025 | 15:56:46.452 | 10 | 409.25 | |
| 10 | 409.25 | |||
| 10 | 409.25 | |||
| 18/12/2025 | 15:55:57.233 | 165 | 409.20 | |
| 165 | 409.20 | |||
| 165 | 409.20 | |||
| 18/12/2025 | 15:55:18.535 | 628 | 409.05 | |
| 48 | 409.05 | |||
| 580 | 409.05 | |||
| 628 | 409.05 | |||
| 18/12/2025 | 15:54:58.820 | 30 | 409.65 | |
| 30 | 409.65 | |||
| 30 | 409.65 | |||
| 18/12/2025 | 15:54:33.394 | 7 | 409.80 | |
| 7 | 409.80 | |||
| 7 | 409.80 | |||
| 18/12/2025 | 15:54:19.362 | 380 | 409.50 | |
| 250 | 409.50 | |||
| 380 | 409.50 | |||
| 130 | 409.50 | |||
| 18/12/2025 | 15:54:16.878 | 1 073 | 409.50 | |
| 1 070 | 409.50 | |||
| 3 | 409.50 | |||
| 1 000 | 409.50 | |||
| 73 | 409.50 | |||
| 18/12/2025 | 15:54:07.540 | 1 000 | 409.50 | |
| 1 000 | 409.50 | |||
| 1 000 | 409.50 | |||
| 18/12/2025 | 15:53:57.880 | 10 | 409.00 | |
| 10 | 409.00 | |||
| 10 | 409.00 | |||
| 18/12/2025 | 15:53:24.033 | 35 | 408.00 | |
| 8 | 408.00 | |||
| 15 | 408.00 | |||
| 35 | 408.00 | |||
| 12 | 408.00 | |||
| 18/12/2025 | 15:53:22.357 | 114 | 407.75 | |
| 114 | 407.75 | |||
| 114 | 407.75 | |||
| 18/12/2025 | 15:52:19.711 | 1 | 406.90 | |
| 1 | 406.90 | |||
| 1 | 406.90 | |||
| 18/12/2025 | 15:51:48.126 | 18 | 406.00 | |
| 18 | 406.00 | |||
| 18 | 406.00 | |||
| 18/12/2025 | 15:51:25.719 | 5 | 406.35 | |
| 5 | 406.35 | |||
| 5 | 406.35 | |||
| 18/12/2025 | 15:50:30.778 | 200 | 405.85 | |
| 200 | 405.85 | |||
| 200 | 405.85 | |||
| 18/12/2025 | 15:50:28.192 | 580 | 406.20 | |
| 580 | 406.20 | |||
| 580 | 406.20 | |||
| 18/12/2025 | 15:50:22.556 | 1 | 406.10 | |
| 1 | 406.10 | |||
| 1 | 406.10 | |||
| 18/12/2025 | 15:50:06.455 | 1 | 406.50 | |
| 1 | 406.50 | |||
| 1 | 406.50 | |||
| 18/12/2025 | 15:50:05.861 | 1 | 406.60 | |
| 1 | 406.60 | |||
| 1 | 406.60 | |||
| 18/12/2025 | 15:50:04.445 | 113 | 407.00 | |
| 113 | 407.00 | |||
| 113 | 407.00 | |||
| 18/12/2025 | 15:49:22.855 | 1 | 405.65 | |
| 1 | 405.65 | |||
| 1 | 405.65 | |||
| 18/12/2025 | 15:48:55.872 | 100 | 406.60 | |
| 100 | 406.60 | |||
| 100 | 406.60 | |||
| 18/12/2025 | 15:48:47.119 | 200 | 406.35 | |
| 200 | 406.35 | |||
| 200 | 406.35 | |||
| 18/12/2025 | 15:48:02.429 | 17 | 407.00 | |
| 17 | 407.00 | |||
| 17 | 407.00 | |||
| 18/12/2025 | 15:47:33.211 | 100 | 407.05 | |
| 100 | 407.05 | |||
| 100 | 407.05 | |||
| 18/12/2025 | 15:46:56.294 | 15 | 408.00 | |
| 15 | 408.00 | |||
| 15 | 408.00 | |||
| 18/12/2025 | 15:46:43.147 | 28 | 407.75 | |
| 28 | 407.75 | |||
| 28 | 407.75 | |||
| 18/12/2025 | 15:46:26.204 | 4 | 407.40 | |
| 4 | 407.40 | |||
| 4 | 407.40 | |||
| 18/12/2025 | 15:45:40.597 | 1 | 407.15 | |
| 1 | 407.15 | |||
| 1 | 407.15 | |||
| 18/12/2025 | 15:44:56.392 | 113 | 408.25 | |
| 113 | 408.25 | |||
| 113 | 408.25 | |||
| 18/12/2025 | 15:44:27.873 | 100 | 407.20 | |
| 100 | 407.20 | |||
| 100 | 407.20 | |||
| 18/12/2025 | 15:44:06.738 | 50 | 408.35 | |
| 50 | 408.35 | |||
| 50 | 408.35 | |||
| 18/12/2025 | 15:43:13.953 | 24 | 407.00 | |
| 24 | 407.00 | |||
| 24 | 407.00 | |||
| 18/12/2025 | 15:43:02.807 | 30 | 407.00 | |
| 30 | 407.00 | |||
| 30 | 407.00 | |||
| 18/12/2025 | 15:43:01.904 | 35 | 407.20 | |
| 35 | 407.20 | |||
| 35 | 407.20 | |||
| 18/12/2025 | 15:42:55.634 | 114 | 407.20 | |
| 114 | 407.20 | |||
| 114 | 407.20 | |||
| 18/12/2025 | 15:42:35.162 | 37 | 406.75 | |
| 37 | 406.75 | |||
| 37 | 406.75 | |||
| 18/12/2025 | 15:42:23.122 | 8 | 405.95 | |
| 8 | 405.95 | |||
| 8 | 405.95 | |||
| 18/12/2025 | 15:42:16.333 | 12 | 406.35 | |
| 12 | 406.35 | |||
| 12 | 406.35 | |||
| 18/12/2025 | 15:42:13.233 | 25 | 406.00 | |
| 25 | 406.00 | |||
| 25 | 406.00 | |||
| 18/12/2025 | 15:42:02.779 | 580 | 405.80 | |
| 580 | 405.80 | |||
| 580 | 405.80 | |||
| 18/12/2025 | 15:41:28.473 | 3 | 404.85 | |
| 3 | 404.85 | |||
| 3 | 404.85 | |||
| 18/12/2025 | 15:40:53.341 | 1 | 404.80 | |
| 1 | 404.80 | |||
| 1 | 404.80 | |||
| 18/12/2025 | 15:40:21.105 | 25 | 403.95 | |
| 25 | 403.95 | |||
| 25 | 403.95 | |||
| 18/12/2025 | 15:40:12.988 | 30 | 403.80 | |
| 30 | 403.80 | |||
| 30 | 403.80 | |||
| 18/12/2025 | 15:39:43.149 | 24 | 403.85 | |
| 24 | 403.85 | |||
| 24 | 403.85 | |||
| 18/12/2025 | 15:39:21.749 | 38 | 403.00 | |
| 38 | 403.00 | |||
| 38 | 403.00 | |||
| 18/12/2025 | 15:39:14.167 | 48 | 403.30 | |
| 48 | 403.30 | |||
| 48 | 403.30 | |||
| 18/12/2025 | 15:39:12.841 | 2 | 403.70 | |
| 2 | 403.70 | |||
| 2 | 403.70 | |||
| 18/12/2025 | 15:38:42.707 | 580 | 403.80 | |
| 580 | 403.80 | |||
| 580 | 403.80 | |||
| 18/12/2025 | 15:38:42.606 | 20 | 404.00 | |
| 20 | 404.00 | |||
| 20 | 404.00 | |||
| 18/12/2025 | 15:37:55.117 | 6 | 405.50 | |
| 6 | 405.50 | |||
| 6 | 405.50 | |||
| 18/12/2025 | 15:36:24.959 | 25 | 403.85 | |
| 25 | 403.85 | |||
| 25 | 403.85 | |||
| 18/12/2025 | 15:36:10.185 | 6 | 403.90 | |
| 6 | 403.90 | |||
| 6 | 403.90 | |||
| 18/12/2025 | 15:36:04.663 | 15 | 404.00 | |
| 15 | 404.00 | |||
| 15 | 404.00 | |||
| 18/12/2025 | 15:36:00.637 | 10 | 403.45 | |
| 10 | 403.45 | |||
| 10 | 403.45 | |||
| 18/12/2025 | 15:35:53.372 | 50 | 404.15 | |
| 50 | 404.15 | |||
| 50 | 404.15 | |||
| 18/12/2025 | 15:35:44.650 | 5 | 404.60 | |
| 5 | 404.60 | |||
| 5 | 404.60 | |||
| 18/12/2025 | 15:35:28.982 | 35 | 404.30 | |
| 35 | 404.30 | |||
| 35 | 404.30 | |||
| 18/12/2025 | 15:35:13.114 | 9 | 404.85 | |
| 9 | 404.85 | |||
| 9 | 404.85 | |||
| 18/12/2025 | 15:35:09.895 | 5 | 405.00 | |
| 5 | 405.00 | |||
| 5 | 405.00 | |||
| 18/12/2025 | 15:34:25.561 | 2 | 406.60 | |
| 2 | 406.60 | |||
| 2 | 406.60 | |||
| 18/12/2025 | 15:34:07.238 | 6 | 406.00 | |
| 6 | 406.00 | |||
| 6 | 406.00 | |||
| 18/12/2025 | 15:33:57.183 | 5 | 405.70 | |
| 5 | 405.70 | |||
| 5 | 405.70 | |||
| 18/12/2025 | 15:33:55.162 | 11 | 405.65 | |
| 1 | 405.65 | |||
| 11 | 405.65 | |||
| 10 | 405.65 | |||
| 18/12/2025 | 15:33:55.018 | 1 | 405.65 | |
| 1 | 405.65 | |||
| 1 | 405.65 | |||
| 18/12/2025 | 15:33:52.584 | 35 | 406.15 | |
| 35 | 406.15 | |||
| 35 | 406.15 | |||
| 18/12/2025 | 15:33:25.214 | 7 | 406.25 | |
| 7 | 406.25 | |||
| 7 | 406.25 | |||
| 18/12/2025 | 15:32:44.744 | 150 | 407.55 | |
| 150 | 407.55 | |||
| 150 | 407.55 | |||
| 18/12/2025 | 15:32:06.544 | 25 | 409.00 | |
| 25 | 409.00 | |||
| 25 | 409.00 | |||
| 18/12/2025 | 15:32:04.868 | 10 | 409.15 | |
| 10 | 409.15 | |||
| 10 | 409.15 | |||
| 18/12/2025 | 15:31:45.799 | 25 | 409.90 | |
| 25 | 409.90 | |||
| 25 | 409.90 | |||
| 18/12/2025 | 15:31:36.473 | 10 | 409.85 | |
| 10 | 409.85 | |||
| 10 | 409.85 | |||
| 18/12/2025 | 15:31:22.577 | 1 | 410.65 | |
| 1 | 410.65 | |||
| 1 | 410.65 | |||
| 18/12/2025 | 15:31:12.382 | 558 | 410.00 | |
| 278 | 410.00 | |||
| 9 | 410.00 | |||
| 3 | 410.00 | |||
| 5 | 410.00 | |||
| 2 | 410.00 | |||
| 25 | 410.00 | |||
| 6 | 410.00 | |||
| 194 | 410.00 | |||
| 558 | 410.00 | |||
| 1 | 410.00 | |||
| 2 | 410.00 | |||
| 10 | 410.00 | |||
| 15 | 410.00 | |||
| 3 | 410.00 | |||
| 5 | 410.00 | |||
| 18/12/2025 | 15:31:02.796 | 24 | 409.00 | |
| 20 | 409.00 | |||
| 24 | 409.00 | |||
| 4 | 409.00 | |||
| 18/12/2025 | 15:31:01.985 | 80 | 408.85 | |
| 80 | 408.85 | |||
| 80 | 408.85 | |||
| 18/12/2025 | 15:30:30.619 | 1 | 407.95 | |
| 1 | 407.95 | |||
| 1 | 407.95 | |||
| 18/12/2025 | 15:30:09.915 | 283 | 408.05 | |
| 23 | 408.05 | |||
| 5 | 408.05 | |||
| 7 | 408.05 | |||
| 255 | 408.05 | |||
| 1 | 408.05 | |||
| 5 | 408.05 | |||
| 2 | 408.05 | |||
| 268 | 408.05 | |||
| 18/12/2025 | 15:27:20.672 | 300 | 407.40 | |
| 300 | 407.40 | |||
| 300 | 407.40 | |||
| 18/12/2025 | 15:26:25.101 | 1 | 407.35 | |
| 1 | 407.35 | |||
| 1 | 407.35 | |||
| 18/12/2025 | 15:25:00.202 | 282 | 406.70 | |
| 282 | 406.70 | |||
| 282 | 406.70 | |||
| 18/12/2025 | 15:24:41.171 | 10 | 406.65 | |
| 10 | 406.65 | |||
| 10 | 406.65 | |||
| 18/12/2025 | 15:24:15.224 | 1 | 406.55 | |
| 1 | 406.55 | |||
| 1 | 406.55 | |||
| 18/12/2025 | 15:23:45.235 | 1 | 406.65 | |
| 1 | 406.65 | |||
| 1 | 406.65 | |||
| 18/12/2025 | 15:23:20.548 | 125 | 406.60 | |
| 125 | 406.60 | |||
| 125 | 406.60 | |||
| 18/12/2025 | 15:23:16.454 | 1 | 406.65 | |
| 1 | 406.65 | |||
| 1 | 406.65 | |||
| 18/12/2025 | 15:22:08.013 | 40 | 406.80 | |
| 40 | 406.80 | |||
| 40 | 406.80 | |||
| 18/12/2025 | 15:21:58.466 | 3 | 406.50 | |
| 3 | 406.50 | |||
| 3 | 406.50 | |||
| 18/12/2025 | 15:21:52.933 | 1 | 406.65 | |
| 1 | 406.65 | |||
| 1 | 406.65 | |||
| 18/12/2025 | 15:21:46.919 | 8 | 406.50 | |
| 8 | 406.50 | |||
| 8 | 406.50 | |||
| 18/12/2025 | 15:20:11.294 | 15 | 406.75 | |
| 15 | 406.75 | |||
| 15 | 406.75 | |||
| 18/12/2025 | 15:19:32.714 | 1 | 406.75 | |
| 1 | 406.75 | |||
| 1 | 406.75 | |||
| 18/12/2025 | 15:16:30.257 | 1 | 406.15 | |
| 1 | 406.15 | |||
| 1 | 406.15 | |||
| 18/12/2025 | 15:16:12.862 | 1 | 406.25 | |
| 1 | 406.25 | |||
| 1 | 406.25 | |||
| 18/12/2025 | 15:15:53.543 | 8 | 406.40 | |
| 8 | 406.40 | |||
| 8 | 406.40 | |||
| 18/12/2025 | 15:15:16.915 | 20 | 406.35 | |
| 20 | 406.35 | |||
| 20 | 406.35 | |||
| 18/12/2025 | 15:14:29.873 | 1 | 406.20 | |
| 1 | 406.20 | |||
| 1 | 406.20 | |||
| 18/12/2025 | 15:11:05.934 | 11 | 406.75 | |
| 8 | 406.75 | |||
| 11 | 406.75 | |||
| 3 | 406.75 | |||
| 18/12/2025 | 15:09:04.976 | 9 | 406.75 | |
| 9 | 406.75 | |||
| 9 | 406.75 | |||
| 18/12/2025 | 15:06:57.176 | 24 | 406.45 | |
| 24 | 406.45 | |||
| 24 | 406.45 | |||
| 18/12/2025 | 15:06:11.313 | 4 | 406.60 | |
| 4 | 406.60 | |||
| 4 | 406.60 | |||
| 18/12/2025 | 15:05:59.197 | 1 | 406.65 | |
| 1 | 406.65 | |||
| 1 | 406.65 | |||
| 18/12/2025 | 15:05:29.492 | 6 | 406.75 | |
| 6 | 406.75 | |||
| 6 | 406.75 | |||
| 18/12/2025 | 15:04:46.033 | 11 | 406.50 | |
| 11 | 406.50 | |||
| 11 | 406.50 | |||
| 18/12/2025 | 15:04:01.808 | 1 | 406.65 | |
| 1 | 406.65 | |||
| 1 | 406.65 | |||
| 18/12/2025 | 15:03:12.030 | 300 | 406.30 | |
| 300 | 406.30 | |||
| 300 | 406.30 | |||
| 18/12/2025 | 15:02:55.461 | 7 | 406.35 | |
| 7 | 406.35 | |||
| 7 | 406.35 | |||
| 18/12/2025 | 15:02:03.880 | 6 | 406.20 | |
| 6 | 406.20 | |||
| 6 | 406.20 | |||
| 18/12/2025 | 15:00:53.966 | 1 | 406.20 | |
| 1 | 406.20 | |||
| 1 | 406.20 | |||
| 18/12/2025 | 15:00:51.907 | 25 | 406.40 | |
| 25 | 406.40 | |||
| 25 | 406.40 | |||
| 18/12/2025 | 14:58:17.930 | 100 | 405.65 | |
| 100 | 405.65 | |||
| 100 | 405.65 | |||
| 18/12/2025 | 14:57:55.813 | 1 | 406.20 | |
| 1 | 406.20 | |||
| 1 | 406.20 | |||
| 18/12/2025 | 14:55:50.134 | 1 | 406.65 | |
| 1 | 406.65 | |||
| 1 | 406.65 | |||
| 18/12/2025 | 14:54:51.563 | 26 | 406.40 | |
| 26 | 406.40 | |||
| 26 | 406.40 | |||
| 18/12/2025 | 14:52:45.028 | 3 | 406.25 | |
| 3 | 406.25 | |||
| 3 | 406.25 | |||
| 18/12/2025 | 14:52:43.854 | 30 | 406.00 | |
| 30 | 406.00 | |||
| 30 | 406.00 | |||
| 18/12/2025 | 14:52:06.343 | 20 | 406.20 | |
| 20 | 406.20 | |||
| 20 | 406.20 | |||
| 18/12/2025 | 14:51:46.997 | 26 | 406.25 | |
| 26 | 406.25 | |||
| 26 | 406.25 | |||
| 18/12/2025 | 14:51:37.093 | 30 | 406.10 | |
| 30 | 406.10 | |||
| 30 | 406.10 | |||
| 18/12/2025 | 14:51:12.854 | 5 | 406.50 | |
| 5 | 406.50 | |||
| 5 | 406.50 | |||
| 18/12/2025 | 14:50:50.605 | 2 | 406.30 | |
| 2 | 406.30 | |||
| 2 | 406.30 | |||
| 18/12/2025 | 14:50:49.747 | 45 | 406.15 | |
| 45 | 406.15 | |||
| 45 | 406.15 | |||
| 18/12/2025 | 14:50:44.763 | 100 | 406.40 | |
| 100 | 406.40 | |||
| 100 | 406.40 | |||
| 18/12/2025 | 14:50:20.845 | 10 | 406.85 | |
| 10 | 406.85 | |||
| 10 | 406.85 | |||
| 18/12/2025 | 14:50:12.488 | 10 | 406.85 | |
| 10 | 406.85 | |||
| 10 | 406.85 | |||
| 18/12/2025 | 14:49:49.603 | 300 | 406.80 | |
| 300 | 406.80 | |||
| 300 | 406.80 | |||
| 18/12/2025 | 14:49:39.773 | 200 | 406.70 | |
| 200 | 406.70 | |||
| 200 | 406.70 | |||
| 18/12/2025 | 14:48:49.021 | 10 | 407.20 | |
| 10 | 407.20 | |||
| 10 | 407.20 | |||
| 18/12/2025 | 14:48:35.837 | 1 | 406.80 | |
| 1 | 406.80 | |||
| 1 | 406.80 | |||
| 18/12/2025 | 14:47:53.790 | 45 | 407.45 | |
| 45 | 407.45 | |||
| 45 | 407.45 |
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 CET (UTC+1)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 542.00
Ask: 1 543.00
Turnover: 44 421 TEUR -
Nvidia Corp.
Bid: 149.28 / Ask: 149.32
Turnover: 27 869 TEUR -
Micron Technology Inc.
Bid: 213.90 / Ask: 214.30
Turnover: 22 835 TEUR -
Siemens Energy AG
Bid: 119.85 / Ask: 119.90
Turnover: 22 439 TEUR -
Tesla Inc.
Bid: 416.55 / Ask: 416.65
Turnover: 18 380 TEUR
Realtime Quotes
Last Update:
18/12/2025 @ 17:08:24
Last Update:
18/12/2025 @ 17:08:24