Alphabet Inc. Class A
- Information
- letzte Umsätze
- kaufen
- verkaufen
1462
1635
163,42
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 01.08.2025 | 16:03:13,945 | 40 | 162,34 | |
| 40 | 162,34 | |||
| 40 | 162,34 | |||
| 01.08.2025 | 16:03:12,628 | 10 | 162,42 | |
| 10 | 162,42 | |||
| 10 | 162,42 | |||
| 01.08.2025 | 16:03:05,244 | 75 | 162,44 | |
| 75 | 162,44 | |||
| 75 | 162,44 | |||
| 01.08.2025 | 16:02:58,195 | 9 | 162,52 | |
| 9 | 162,52 | |||
| 9 | 162,52 | |||
| 01.08.2025 | 16:02:53,032 | 22 | 162,40 | |
| 22 | 162,40 | |||
| 22 | 162,40 | |||
| 01.08.2025 | 16:02:51,641 | 19 | 162,42 | |
| 19 | 162,42 | |||
| 19 | 162,42 | |||
| 01.08.2025 | 16:02:51,573 | 33 | 162,50 | |
| 6 | 162,50 | |||
| 14 | 162,50 | |||
| 10 | 162,50 | |||
| 3 | 162,50 | |||
| 33 | 162,50 | |||
| 01.08.2025 | 16:02:49,966 | 261 | 162,60 | |
| 261 | 162,60 | |||
| 261 | 162,60 | |||
| 01.08.2025 | 16:02:32,874 | 1 | 162,82 | |
| 1 | 162,82 | |||
| 1 | 162,82 | |||
| 01.08.2025 | 16:02:30,455 | 33 | 162,70 | |
| 33 | 162,70 | |||
| 33 | 162,70 | |||
| 01.08.2025 | 16:02:28,372 | 8 | 162,74 | |
| 8 | 162,74 | |||
| 8 | 162,74 | |||
| 01.08.2025 | 16:02:17,579 | 416 | 162,74 | |
| 416 | 162,74 | |||
| 416 | 162,74 | |||
| 01.08.2025 | 16:02:17,050 | 40 | 162,76 | |
| 40 | 162,76 | |||
| 40 | 162,76 | |||
| 01.08.2025 | 16:02:14,488 | 40 | 162,84 | |
| 40 | 162,84 | |||
| 40 | 162,84 | |||
| 01.08.2025 | 16:02:08,283 | 2 | 162,72 | |
| 2 | 162,72 | |||
| 2 | 162,72 | |||
| 01.08.2025 | 16:02:03,404 | 12 | 162,80 | |
| 12 | 162,80 | |||
| 12 | 162,80 | |||
| 01.08.2025 | 16:01:51,540 | 100 | 162,90 | |
| 100 | 162,90 | |||
| 100 | 162,90 | |||
| 01.08.2025 | 16:01:28,337 | 10 | 162,66 | |
| 10 | 162,66 | |||
| 10 | 162,66 | |||
| 01.08.2025 | 16:00:34,250 | 20 | 162,80 | |
| 20 | 162,80 | |||
| 20 | 162,80 | |||
| 01.08.2025 | 16:00:30,259 | 1 | 162,82 | |
| 1 | 162,82 | |||
| 1 | 162,82 | |||
| 01.08.2025 | 16:00:28,790 | 40 | 162,90 | |
| 40 | 162,90 | |||
| 40 | 162,90 | |||
| 01.08.2025 | 16:00:23,994 | 214 | 163,00 | |
| 61 | 163,00 | |||
| 123 | 163,00 | |||
| 214 | 163,00 | |||
| 30 | 163,00 | |||
| 01.08.2025 | 16:00:01,302 | 3 | 163,40 | |
| 3 | 163,40 | |||
| 3 | 163,40 | |||
| 01.08.2025 | 15:58:44,909 | 5 | 163,86 | |
| 5 | 163,86 | |||
| 5 | 163,86 | |||
| 01.08.2025 | 15:58:41,254 | 18 | 163,90 | |
| 18 | 163,90 | |||
| 18 | 163,90 | |||
| 01.08.2025 | 15:58:22,093 | 50 | 163,90 | |
| 50 | 163,90 | |||
| 50 | 163,90 | |||
| 01.08.2025 | 15:58:04,994 | 5 | 163,76 | |
| 5 | 163,76 | |||
| 5 | 163,76 | |||
| 01.08.2025 | 15:57:57,355 | 13 | 163,82 | |
| 13 | 163,82 | |||
| 13 | 163,82 | |||
| 01.08.2025 | 15:57:24,571 | 8 | 163,82 | |
| 8 | 163,82 | |||
| 8 | 163,82 | |||
| 01.08.2025 | 15:56:37,017 | 1 000 | 163,92 | |
| 1 000 | 163,92 | |||
| 1 000 | 163,92 | |||
| 01.08.2025 | 15:56:35,005 | 5 | 163,90 | |
| 5 | 163,90 | |||
| 5 | 163,90 | |||
| 01.08.2025 | 15:56:03,000 | 105 | 163,80 | |
| 105 | 163,80 | |||
| 105 | 163,80 | |||
| 01.08.2025 | 15:55:13,849 | 50 | 163,76 | |
| 50 | 163,76 | |||
| 50 | 163,76 | |||
| 01.08.2025 | 15:54:59,286 | 5 | 163,80 | |
| 5 | 163,80 | |||
| 5 | 163,80 | |||
| 01.08.2025 | 15:54:54,242 | 15 | 163,84 | |
| 15 | 163,84 | |||
| 15 | 163,84 | |||
| 01.08.2025 | 15:54:49,984 | 35 | 163,70 | |
| 35 | 163,70 | |||
| 35 | 163,70 | |||
| 01.08.2025 | 15:54:36,496 | 60 | 163,60 | |
| 60 | 163,60 | |||
| 60 | 163,60 | |||
| 01.08.2025 | 15:54:20,939 | 8 | 163,52 | |
| 8 | 163,52 | |||
| 8 | 163,52 | |||
| 01.08.2025 | 15:54:09,495 | 5 | 163,58 | |
| 5 | 163,58 | |||
| 5 | 163,58 | |||
| 01.08.2025 | 15:54:07,275 | 1 | 163,66 | |
| 1 | 163,66 | |||
| 1 | 163,66 | |||
| 01.08.2025 | 15:54:02,666 | 50 | 163,56 | |
| 42 | 163,56 | |||
| 8 | 163,56 | |||
| 50 | 163,56 | |||
| 01.08.2025 | 15:53:28,706 | 20 | 163,38 | |
| 20 | 163,38 | |||
| 20 | 163,38 | |||
| 01.08.2025 | 15:52:23,269 | 8 | 163,48 | |
| 8 | 163,48 | |||
| 8 | 163,48 | |||
| 01.08.2025 | 15:52:17,325 | 35 | 163,58 | |
| 35 | 163,58 | |||
| 35 | 163,58 | |||
| 01.08.2025 | 15:51:40,322 | 5 | 163,80 | |
| 5 | 163,80 | |||
| 5 | 163,80 | |||
| 01.08.2025 | 15:50:40,402 | 1 | 163,50 | |
| 1 | 163,50 | |||
| 1 | 163,50 | |||
| 01.08.2025 | 15:50:36,626 | 1 | 163,46 | |
| 1 | 163,46 | |||
| 1 | 163,46 | |||
| 01.08.2025 | 15:50:25,710 | 20 | 163,42 | |
| 20 | 163,42 | |||
| 20 | 163,42 | |||
| 01.08.2025 | 15:50:15,168 | 15 | 163,42 | |
| 15 | 163,42 | |||
| 15 | 163,42 | |||
| 01.08.2025 | 15:50:03,653 | 2 | 163,42 | |
| 2 | 163,42 | |||
| 2 | 163,42 | |||
| 01.08.2025 | 15:50:00,370 | 1 | 163,34 | |
| 1 | 163,34 | |||
| 1 | 163,34 | |||
| 01.08.2025 | 15:49:24,937 | 1 | 163,24 | |
| 1 | 163,24 | |||
| 1 | 163,24 | |||
| 01.08.2025 | 15:49:00,143 | 16 | 163,06 | |
| 16 | 163,06 | |||
| 16 | 163,06 | |||
| 01.08.2025 | 15:48:52,443 | 50 | 163,14 | |
| 50 | 163,14 | |||
| 50 | 163,14 | |||
| 01.08.2025 | 15:48:46,737 | 1 | 163,12 | |
| 1 | 163,12 | |||
| 1 | 163,12 | |||
| 01.08.2025 | 15:48:38,585 | 1 | 163,22 | |
| 1 | 163,22 | |||
| 1 | 163,22 | |||
| 01.08.2025 | 15:48:28,698 | 35 | 163,40 | |
| 35 | 163,40 | |||
| 35 | 163,40 | |||
| 01.08.2025 | 15:48:19,217 | 5 | 163,36 | |
| 5 | 163,36 | |||
| 5 | 163,36 | |||
| 01.08.2025 | 15:48:04,662 | 50 | 163,36 | |
| 50 | 163,36 | |||
| 50 | 163,36 | |||
| 01.08.2025 | 15:47:59,135 | 15 | 163,42 | |
| 15 | 163,42 | |||
| 15 | 163,42 | |||
| 01.08.2025 | 15:47:43,345 | 21 | 163,50 | |
| 20 | 163,50 | |||
| 21 | 163,50 | |||
| 1 | 163,50 | |||
| 01.08.2025 | 15:47:43,173 | 1 101 | 163,24 | |
| 200 | 163,24 | |||
| 200 | 163,24 | |||
| 200 | 163,24 | |||
| 200 | 163,24 | |||
| 200 | 163,24 | |||
| 1 101 | 163,24 | |||
| 101 | 163,24 | |||
| 01.08.2025 | 15:47:30,368 | 2 769 | 163,24 | |
| 2 729 | 163,24 | |||
| 1 500 | 163,24 | |||
| 200 | 163,24 | |||
| 200 | 163,24 | |||
| 5 | 163,24 | |||
| 200 | 163,24 | |||
| 200 | 163,24 | |||
| 464 | 163,24 | |||
| 20 | 163,24 | |||
| 20 | 163,24 | |||
| 01.08.2025 | 15:46:55,299 | 1 500 | 163,24 | |
| 1 500 | 163,24 | |||
| 1 500 | 163,24 | |||
| 01.08.2025 | 15:46:51,272 | 5 | 163,20 | |
| 5 | 163,20 | |||
| 5 | 163,20 | |||
| 01.08.2025 | 15:46:43,268 | 4 | 163,22 | |
| 4 | 163,22 | |||
| 4 | 163,22 | |||
| 01.08.2025 | 15:46:30,679 | 40 | 163,06 | |
| 40 | 163,06 | |||
| 40 | 163,06 | |||
| 01.08.2025 | 15:46:25,005 | 17 | 162,96 | |
| 17 | 162,96 | |||
| 17 | 162,96 | |||
| 01.08.2025 | 15:46:10,443 | 8 | 162,96 | |
| 8 | 162,96 | |||
| 8 | 162,96 | |||
| 01.08.2025 | 15:45:43,628 | 90 | 162,94 | |
| 90 | 162,94 | |||
| 90 | 162,94 | |||
| 01.08.2025 | 15:45:07,586 | 10 | 163,06 | |
| 10 | 163,06 | |||
| 10 | 163,06 | |||
| 01.08.2025 | 15:45:06,127 | 40 | 163,14 | |
| 40 | 163,14 | |||
| 40 | 163,14 | |||
| 01.08.2025 | 15:45:04,751 | 10 | 163,08 | |
| 10 | 163,08 | |||
| 10 | 163,08 | |||
| 01.08.2025 | 15:44:37,973 | 3 | 163,14 | |
| 3 | 163,14 | |||
| 3 | 163,14 | |||
| 01.08.2025 | 15:44:34,352 | 1 | 163,24 | |
| 1 | 163,24 | |||
| 1 | 163,24 | |||
| 01.08.2025 | 15:44:31,484 | 19 | 163,20 | |
| 19 | 163,20 | |||
| 19 | 163,20 | |||
| 01.08.2025 | 15:44:10,449 | 19 | 163,16 | |
| 19 | 163,16 | |||
| 19 | 163,16 | |||
| 01.08.2025 | 15:43:59,284 | 35 | 163,30 | |
| 35 | 163,30 | |||
| 35 | 163,30 | |||
| 01.08.2025 | 15:43:47,743 | 2 | 163,34 | |
| 2 | 163,34 | |||
| 2 | 163,34 | |||
| 01.08.2025 | 15:43:34,384 | 5 | 163,22 | |
| 5 | 163,22 | |||
| 5 | 163,22 | |||
| 01.08.2025 | 15:43:33,603 | 1 | 163,20 | |
| 1 | 163,20 | |||
| 1 | 163,20 | |||
| 01.08.2025 | 15:43:12,606 | 19 | 163,18 | |
| 19 | 163,18 | |||
| 19 | 163,18 | |||
| 01.08.2025 | 15:43:02,366 | 30 | 163,08 | |
| 30 | 163,08 | |||
| 30 | 163,08 | |||
| 01.08.2025 | 15:42:14,021 | 15 | 163,22 | |
| 15 | 163,22 | |||
| 15 | 163,22 | |||
| 01.08.2025 | 15:42:04,310 | 50 | 163,22 | |
| 50 | 163,22 | |||
| 50 | 163,22 | |||
| 01.08.2025 | 15:41:54,887 | 88 | 163,32 | |
| 88 | 163,32 | |||
| 88 | 163,32 | |||
| 01.08.2025 | 15:41:53,444 | 6 | 163,28 | |
| 6 | 163,28 | |||
| 6 | 163,28 | |||
| 01.08.2025 | 15:41:11,915 | 7 | 163,38 | |
| 7 | 163,38 | |||
| 7 | 163,38 | |||
| 01.08.2025 | 15:40:47,115 | 2 | 163,44 | |
| 2 | 163,44 | |||
| 2 | 163,44 | |||
| 01.08.2025 | 15:40:10,362 | 10 | 163,50 | |
| 10 | 163,50 | |||
| 10 | 163,50 | |||
| 01.08.2025 | 15:39:45,305 | 150 | 163,64 | |
| 150 | 163,64 | |||
| 150 | 163,64 | |||
| 01.08.2025 | 15:38:57,490 | 40 | 163,62 | |
| 40 | 163,62 | |||
| 40 | 163,62 | |||
| 01.08.2025 | 15:38:48,790 | 2 | 163,48 | |
| 2 | 163,48 | |||
| 2 | 163,48 | |||
| 01.08.2025 | 15:38:40,915 | 1 300 | 163,66 | |
| 1 300 | 163,66 | |||
| 1 300 | 163,66 | |||
| 01.08.2025 | 15:38:27,279 | 5 | 163,56 | |
| 5 | 163,56 | |||
| 5 | 163,56 | |||
| 01.08.2025 | 15:38:21,314 | 8 | 163,70 | |
| 8 | 163,70 | |||
| 8 | 163,70 | |||
| 01.08.2025 | 15:38:18,491 | 60 | 163,56 | |
| 60 | 163,56 | |||
| 60 | 163,56 | |||
| 01.08.2025 | 15:38:17,650 | 52 | 163,62 | |
| 52 | 163,62 | |||
| 52 | 163,62 | |||
| 01.08.2025 | 15:37:46,814 | 42 | 163,74 | |
| 42 | 163,74 | |||
| 42 | 163,74 | |||
| 01.08.2025 | 15:37:26,626 | 1 300 | 163,66 | |
| 1 300 | 163,66 | |||
| 1 300 | 163,66 | |||
| 01.08.2025 | 15:37:23,309 | 5 | 163,68 | |
| 5 | 163,68 | |||
| 5 | 163,68 | |||
| 01.08.2025 | 15:37:14,092 | 10 | 163,58 | |
| 10 | 163,58 | |||
| 10 | 163,58 | |||
| 01.08.2025 | 15:36:47,155 | 491 | 163,58 | |
| 491 | 163,58 | |||
| 491 | 163,58 | |||
| 01.08.2025 | 15:36:41,442 | 300 | 163,38 | |
| 300 | 163,38 | |||
| 300 | 163,38 | |||
| 01.08.2025 | 15:36:34,938 | 6 | 163,38 | |
| 6 | 163,38 | |||
| 6 | 163,38 | |||
| 01.08.2025 | 15:36:27,653 | 1 | 163,40 | |
| 1 | 163,40 | |||
| 1 | 163,40 | |||
| 01.08.2025 | 15:35:56,832 | 1 000 | 163,40 | |
| 1 000 | 163,40 | |||
| 1 000 | 163,40 | |||
| 01.08.2025 | 15:35:48,704 | 29 | 163,50 | |
| 29 | 163,50 | |||
| 29 | 163,50 | |||
| 01.08.2025 | 15:35:41,793 | 10 | 163,64 | |
| 10 | 163,64 | |||
| 10 | 163,64 | |||
| 01.08.2025 | 15:35:38,156 | 19 | 163,60 | |
| 19 | 163,60 | |||
| 19 | 163,60 | |||
| 01.08.2025 | 15:35:06,862 | 5 | 163,60 | |
| 5 | 163,60 | |||
| 5 | 163,60 | |||
| 01.08.2025 | 15:34:57,066 | 25 | 163,82 | |
| 25 | 163,82 | |||
| 25 | 163,82 | |||
| 01.08.2025 | 15:34:43,113 | 7 | 163,58 | |
| 7 | 163,58 | |||
| 7 | 163,58 | |||
| 01.08.2025 | 15:34:26,012 | 7 | 163,52 | |
| 7 | 163,52 | |||
| 7 | 163,52 | |||
| 01.08.2025 | 15:34:24,696 | 1 | 163,66 | |
| 1 | 163,66 | |||
| 1 | 163,66 | |||
| 01.08.2025 | 15:33:22,343 | 50 | 164,02 | |
| 50 | 164,02 | |||
| 50 | 164,02 | |||
| 01.08.2025 | 15:33:21,190 | 3 | 163,92 | |
| 3 | 163,92 | |||
| 3 | 163,92 | |||
| 01.08.2025 | 15:32:48,093 | 1 | 164,20 | |
| 1 | 164,20 | |||
| 1 | 164,20 | |||
| 01.08.2025 | 15:32:44,170 | 1 | 164,32 | |
| 1 | 164,32 | |||
| 1 | 164,32 | |||
| 01.08.2025 | 15:32:41,627 | 25 | 164,34 | |
| 25 | 164,34 | |||
| 25 | 164,34 | |||
| 01.08.2025 | 15:32:39,435 | 200 | 164,32 | |
| 200 | 164,32 | |||
| 200 | 164,32 | |||
| 01.08.2025 | 15:32:24,608 | 3 | 164,72 | |
| 3 | 164,72 | |||
| 3 | 164,72 | |||
| 01.08.2025 | 15:31:37,147 | 1 | 164,82 | |
| 1 | 164,82 | |||
| 1 | 164,82 | |||
| 01.08.2025 | 15:31:16,231 | 25 | 164,32 | |
| 25 | 164,32 | |||
| 25 | 164,32 | |||
| 01.08.2025 | 15:31:14,025 | 60 | 164,42 | |
| 60 | 164,42 | |||
| 60 | 164,42 | |||
| 01.08.2025 | 15:31:11,137 | 20 | 164,68 | |
| 20 | 164,68 | |||
| 20 | 164,68 | |||
| 01.08.2025 | 15:31:08,666 | 2 | 164,24 | |
| 2 | 164,24 | |||
| 2 | 164,24 | |||
| 01.08.2025 | 15:30:53,280 | 1 | 163,94 | |
| 1 | 163,94 | |||
| 1 | 163,94 | |||
| 01.08.2025 | 15:30:10,806 | 218 | 163,48 | |
| 218 | 163,48 | |||
| 218 | 163,48 | |||
| 01.08.2025 | 15:29:53,984 | 45 | 163,26 | |
| 45 | 163,26 | |||
| 45 | 163,26 | |||
| 01.08.2025 | 15:28:35,001 | 1 | 163,04 | |
| 1 | 163,04 | |||
| 1 | 163,04 | |||
| 01.08.2025 | 15:28:28,807 | 1 | 163,08 | |
| 1 | 163,08 | |||
| 1 | 163,08 | |||
| 01.08.2025 | 15:27:30,731 | 15 | 162,94 | |
| 15 | 162,94 | |||
| 15 | 162,94 | |||
| 01.08.2025 | 15:27:13,529 | 5 | 162,98 | |
| 5 | 162,98 | |||
| 5 | 162,98 | |||
| 01.08.2025 | 15:27:04,397 | 98 | 162,68 | |
| 98 | 162,68 | |||
| 98 | 162,68 | |||
| 01.08.2025 | 15:27:02,907 | 18 | 162,68 | |
| 18 | 162,68 | |||
| 18 | 162,68 | |||
| 01.08.2025 | 15:27:01,122 | 120 | 162,52 | |
| 7 | 162,52 | |||
| 113 | 162,52 | |||
| 120 | 162,52 | |||
| 01.08.2025 | 15:25:00,976 | 100 | 162,52 | |
| 80 | 162,52 | |||
| 20 | 162,52 | |||
| 100 | 162,52 | |||
| 01.08.2025 | 15:25:00,871 | 60 | 162,52 | |
| 60 | 162,52 | |||
| 60 | 162,52 | |||
| 01.08.2025 | 15:25:00,480 | 1 | 162,80 | |
| 1 | 162,80 | |||
| 1 | 162,80 | |||
| 01.08.2025 | 15:25:00,305 | 15 | 163,00 | |
| 15 | 163,00 | |||
| 15 | 163,00 | |||
| 01.08.2025 | 15:24:59,140 | 15 | 163,08 | |
| 15 | 163,08 | |||
| 15 | 163,08 | |||
| 01.08.2025 | 15:24:32,853 | 10 | 163,12 | |
| 10 | 163,12 | |||
| 10 | 163,12 | |||
| 01.08.2025 | 15:24:02,200 | 10 | 163,12 | |
| 10 | 163,12 | |||
| 10 | 163,12 | |||
| 01.08.2025 | 15:23:17,642 | 102 | 163,14 | |
| 50 | 163,14 | |||
| 52 | 163,14 | |||
| 102 | 163,14 | |||
| 01.08.2025 | 15:22:28,457 | 100 | 163,06 | |
| 100 | 163,06 | |||
| 100 | 163,06 | |||
| 01.08.2025 | 15:22:25,833 | 25 | 163,22 | |
| 25 | 163,22 | |||
| 25 | 163,22 | |||
| 01.08.2025 | 15:22:23,225 | 30 | 163,22 | |
| 30 | 163,22 | |||
| 30 | 163,22 | |||
| 01.08.2025 | 15:22:13,833 | 300 | 163,22 | |
| 300 | 163,22 | |||
| 300 | 163,22 | |||
| 01.08.2025 | 15:22:04,154 | 200 | 163,26 | |
| 200 | 163,26 | |||
| 200 | 163,26 | |||
| 01.08.2025 | 15:21:22,104 | 34 | 163,20 | |
| 34 | 163,20 | |||
| 34 | 163,20 | |||
| 01.08.2025 | 15:20:11,372 | 18 | 163,32 | |
| 18 | 163,32 | |||
| 18 | 163,32 | |||
| 01.08.2025 | 15:20:05,740 | 14 | 163,22 | |
| 14 | 163,22 | |||
| 14 | 163,22 | |||
| 01.08.2025 | 15:20:03,354 | 100 | 163,24 | |
| 100 | 163,24 | |||
| 100 | 163,24 | |||
| 01.08.2025 | 15:19:19,956 | 150 | 162,90 | |
| 150 | 162,90 | |||
| 150 | 162,90 | |||
| 01.08.2025 | 15:19:12,707 | 10 | 163,02 | |
| 10 | 163,02 | |||
| 10 | 163,02 | |||
| 01.08.2025 | 15:19:05,506 | 8 | 162,96 | |
| 8 | 162,96 | |||
| 8 | 162,96 | |||
| 01.08.2025 | 15:18:32,070 | 9 | 162,98 | |
| 9 | 162,98 | |||
| 9 | 162,98 | |||
| 01.08.2025 | 15:18:27,225 | 1 | 162,98 | |
| 1 | 162,98 | |||
| 1 | 162,98 | |||
| 01.08.2025 | 15:17:57,055 | 16 | 163,10 | |
| 16 | 163,10 | |||
| 16 | 163,10 | |||
| 01.08.2025 | 15:17:51,215 | 30 | 163,06 | |
| 30 | 163,06 | |||
| 30 | 163,06 | |||
| 01.08.2025 | 15:17:33,080 | 140 | 163,00 | |
| 140 | 163,00 | |||
| 140 | 163,00 | |||
| 01.08.2025 | 15:17:22,886 | 8 | 162,96 | |
| 8 | 162,96 | |||
| 8 | 162,96 | |||
| 01.08.2025 | 15:17:09,983 | 18 | 162,92 | |
| 18 | 162,92 | |||
| 18 | 162,92 | |||
| 01.08.2025 | 15:17:02,297 | 5 | 163,10 | |
| 5 | 163,10 | |||
| 5 | 163,10 | |||
| 01.08.2025 | 15:16:51,317 | 15 | 162,98 | |
| 15 | 162,98 | |||
| 15 | 162,98 | |||
| 01.08.2025 | 15:16:42,773 | 1 | 162,92 | |
| 1 | 162,92 | |||
| 1 | 162,92 | |||
| 01.08.2025 | 15:16:23,995 | 40 | 163,00 | |
| 40 | 163,00 | |||
| 40 | 163,00 | |||
| 01.08.2025 | 15:15:37,965 | 3 | 163,08 | |
| 3 | 163,08 | |||
| 3 | 163,08 | |||
| 01.08.2025 | 15:15:33,841 | 1 | 163,14 | |
| 1 | 163,14 | |||
| 1 | 163,14 | |||
| 01.08.2025 | 15:15:26,993 | 10 | 163,10 | |
| 10 | 163,10 | |||
| 10 | 163,10 | |||
| 01.08.2025 | 15:15:25,090 | 1 | 163,10 | |
| 1 | 163,10 | |||
| 1 | 163,10 | |||
| 01.08.2025 | 15:14:58,064 | 12 | 163,08 | |
| 12 | 163,08 | |||
| 12 | 163,08 | |||
| 01.08.2025 | 15:14:27,513 | 1 | 163,10 | |
| 1 | 163,10 | |||
| 1 | 163,10 | |||
| 01.08.2025 | 15:14:07,182 | 1 | 163,14 | |
| 1 | 163,14 | |||
| 1 | 163,14 | |||
| 01.08.2025 | 15:13:30,471 | 12 | 163,06 | |
| 12 | 163,06 | |||
| 12 | 163,06 | |||
| 01.08.2025 | 15:13:18,167 | 5 | 163,10 | |
| 5 | 163,10 | |||
| 5 | 163,10 | |||
| 01.08.2025 | 15:13:03,190 | 12 | 163,02 | |
| 12 | 163,02 | |||
| 12 | 163,02 | |||
| 01.08.2025 | 15:13:00,612 | 200 | 163,18 | |
| 200 | 163,18 | |||
| 200 | 163,18 | |||
| 01.08.2025 | 15:12:44,743 | 30 | 163,22 | |
| 30 | 163,22 | |||
| 30 | 163,22 | |||
| 01.08.2025 | 15:12:16,685 | 13 | 163,06 | |
| 13 | 163,06 | |||
| 13 | 163,06 | |||
| 01.08.2025 | 15:11:12,342 | 3 | 163,10 | |
| 3 | 163,10 | |||
| 3 | 163,10 | |||
| 01.08.2025 | 15:10:50,054 | 18 | 163,24 | |
| 18 | 163,24 | |||
| 18 | 163,24 | |||
| 01.08.2025 | 15:09:48,259 | 7 | 163,14 | |
| 7 | 163,14 | |||
| 7 | 163,14 | |||
| 01.08.2025 | 15:09:25,444 | 1 | 163,12 | |
| 1 | 163,12 | |||
| 1 | 163,12 | |||
| 01.08.2025 | 15:08:35,637 | 4 | 163,14 | |
| 4 | 163,14 | |||
| 4 | 163,14 | |||
| 01.08.2025 | 15:08:26,202 | 20 | 162,94 | |
| 20 | 162,94 | |||
| 20 | 162,94 | |||
| 01.08.2025 | 15:08:23,824 | 8 | 163,06 | |
| 8 | 163,06 | |||
| 8 | 163,06 | |||
| 01.08.2025 | 15:08:11,451 | 10 | 163,16 | |
| 10 | 163,16 | |||
| 10 | 163,16 | |||
| 01.08.2025 | 15:07:44,930 | 10 | 163,14 | |
| 10 | 163,14 | |||
| 10 | 163,14 | |||
| 01.08.2025 | 15:07:33,446 | 72 | 163,14 | |
| 72 | 163,14 | |||
| 72 | 163,14 | |||
| 01.08.2025 | 15:06:44,269 | 7 | 163,00 | |
| 7 | 163,00 | |||
| 7 | 163,00 | |||
| 01.08.2025 | 15:06:24,121 | 1 | 163,06 | |
| 1 | 163,06 | |||
| 1 | 163,06 | |||
| 01.08.2025 | 15:04:33,838 | 1 | 162,90 | |
| 1 | 162,90 | |||
| 1 | 162,90 | |||
| 01.08.2025 | 15:04:20,390 | 10 | 162,88 | |
| 10 | 162,88 | |||
| 10 | 162,88 | |||
| 01.08.2025 | 15:04:13,355 | 15 | 163,06 | |
| 15 | 163,06 | |||
| 15 | 163,06 | |||
| 01.08.2025 | 15:03:53,608 | 12 | 162,98 | |
| 12 | 162,98 | |||
| 12 | 162,98 | |||
| 01.08.2025 | 15:03:50,158 | 3 | 163,02 | |
| 3 | 163,02 | |||
| 3 | 163,02 | |||
| 01.08.2025 | 15:03:37,795 | 20 | 163,00 | |
| 20 | 163,00 | |||
| 20 | 163,00 | |||
| 01.08.2025 | 15:03:37,040 | 9 | 163,10 | |
| 9 | 163,10 | |||
| 9 | 163,10 | |||
| 01.08.2025 | 15:02:19,276 | 5 | 163,18 | |
| 5 | 163,18 | |||
| 5 | 163,18 | |||
| 01.08.2025 | 15:02:15,168 | 40 | 163,00 | |
| 40 | 163,00 | |||
| 40 | 163,00 | |||
| 01.08.2025 | 15:02:14,003 | 35 | 163,00 | |
| 35 | 163,00 | |||
| 35 | 163,00 | |||
| 01.08.2025 | 15:01:24,993 | 100 | 162,94 | |
| 100 | 162,94 | |||
| 100 | 162,94 | |||
| 01.08.2025 | 15:00:54,690 | 19 | 162,92 | |
| 19 | 162,92 | |||
| 19 | 162,92 | |||
| 01.08.2025 | 15:00:45,404 | 20 | 162,94 | |
| 20 | 162,94 | |||
| 20 | 162,94 | |||
| 01.08.2025 | 15:00:36,971 | 71 | 162,84 | |
| 71 | 162,84 | |||
| 71 | 162,84 | |||
| 01.08.2025 | 15:00:28,110 | 61 | 163,00 | |
| 60 | 163,00 | |||
| 1 | 163,00 | |||
| 61 | 163,00 | |||
| 01.08.2025 | 14:59:37,588 | 30 | 163,20 | |
| 30 | 163,20 | |||
| 30 | 163,20 | |||
| 01.08.2025 | 14:59:02,561 | 5 | 163,10 | |
| 5 | 163,10 | |||
| 5 | 163,10 | |||
| 01.08.2025 | 14:59:01,947 | 125 | 163,04 | |
| 125 | 163,04 | |||
| 125 | 163,04 | |||
| 01.08.2025 | 14:59:01,293 | 10 | 163,10 | |
| 10 | 163,10 | |||
| 10 | 163,10 | |||
| 01.08.2025 | 14:58:11,401 | 30 | 163,12 | |
| 30 | 163,12 | |||
| 30 | 163,12 | |||
| 01.08.2025 | 14:58:07,584 | 3 | 163,14 | |
| 3 | 163,14 | |||
| 3 | 163,14 | |||
| 01.08.2025 | 14:57:57,433 | 1 | 163,26 | |
| 1 | 163,26 | |||
| 1 | 163,26 | |||
| 01.08.2025 | 14:57:47,133 | 13 | 163,32 | |
| 13 | 163,32 | |||
| 13 | 163,32 | |||
| 01.08.2025 | 14:56:04,042 | 35 | 163,08 | |
| 35 | 163,08 | |||
| 35 | 163,08 | |||
| 01.08.2025 | 14:55:33,067 | 3 | 162,88 | |
| 3 | 162,88 | |||
| 3 | 162,88 | |||
| 01.08.2025 | 14:55:24,303 | 10 | 163,00 | |
| 10 | 163,00 | |||
| 10 | 163,00 | |||
| 01.08.2025 | 14:55:16,287 | 600 | 163,00 | |
| 11 | 163,00 | |||
| 30 | 163,00 | |||
| 53 | 163,00 | |||
| 35 | 163,00 | |||
| 8 | 163,00 | |||
| 2 | 163,00 | |||
| 600 | 163,00 | |||
| 100 | 163,00 | |||
| 132 | 163,00 | |||
| 7 | 163,00 | |||
| 30 | 163,00 | |||
| 12 | 163,00 | |||
| 10 | 163,00 | |||
| 170 | 163,00 | |||
| 01.08.2025 | 14:55:16,057 | 156 | 163,00 | |
| 3 | 163,00 | |||
| 15 | 163,00 | |||
| 40 | 163,00 | |||
| 20 | 163,00 | |||
| 5 | 163,00 | |||
| 9 | 163,00 | |||
| 15 | 163,00 | |||
| 156 | 163,00 | |||
| 10 | 163,00 | |||
| 15 | 163,00 | |||
| 10 | 163,00 | |||
| 14 | 163,00 | |||
| 01.08.2025 | 14:54:06,153 | 27 | 163,14 | |
| 27 | 163,14 | |||
| 27 | 163,14 | |||
| 01.08.2025 | 14:54:06,077 | 1 | 163,14 | |
| 1 | 163,14 | |||
| 1 | 163,14 | |||
| 01.08.2025 | 14:53:45,505 | 40 | 163,02 | |
| 40 | 163,02 | |||
| 40 | 163,02 | |||
| 01.08.2025 | 14:53:20,047 | 30 | 163,10 | |
| 30 | 163,10 | |||
| 30 | 163,10 | |||
| 01.08.2025 | 14:53:06,914 | 12 | 163,02 | |
| 12 | 163,02 | |||
| 12 | 163,02 | |||
| 01.08.2025 | 14:52:38,495 | 152 | 163,22 | |
| 152 | 163,22 | |||
| 152 | 163,22 | |||
| 01.08.2025 | 14:51:30,952 | 10 | 163,10 | |
| 10 | 163,10 | |||
| 10 | 163,10 | |||
| 01.08.2025 | 14:50:59,320 | 30 | 163,16 | |
| 30 | 163,16 | |||
| 30 | 163,16 | |||
| 01.08.2025 | 14:50:34,490 | 50 | 163,14 | |
| 50 | 163,14 | |||
| 50 | 163,14 | |||
| 01.08.2025 | 14:50:34,426 | 60 | 163,14 | |
| 60 | 163,14 | |||
| 60 | 163,14 | |||
| 01.08.2025 | 14:50:34,282 | 162 | 163,20 | |
| 12 | 163,20 | |||
| 162 | 163,20 | |||
| 150 | 163,20 | |||
| 01.08.2025 | 14:50:05,838 | 15 | 163,34 | |
| 15 | 163,34 | |||
| 15 | 163,34 | |||
| 01.08.2025 | 14:49:33,486 | 40 | 163,24 | |
| 40 | 163,24 | |||
| 40 | 163,24 | |||
| 01.08.2025 | 14:49:33,350 | 49 | 163,24 | |
| 4 | 163,24 | |||
| 45 | 163,24 | |||
| 49 | 163,24 | |||
| 01.08.2025 | 14:49:28,082 | 16 | 163,30 | |
| 10 | 163,30 | |||
| 16 | 163,30 | |||
| 6 | 163,30 | |||
| 01.08.2025 | 14:48:16,814 | 300 | 163,40 | |
| 300 | 163,40 | |||
| 300 | 163,40 | |||
| 01.08.2025 | 14:48:12,498 | 20 | 163,42 | |
| 20 | 163,42 | |||
| 20 | 163,42 | |||
| 01.08.2025 | 14:47:56,613 | 15 | 163,42 | |
| 15 | 163,42 | |||
| 15 | 163,42 | |||
| 01.08.2025 | 14:46:32,125 | 30 | 163,72 | |
| 30 | 163,72 | |||
| 30 | 163,72 | |||
| 01.08.2025 | 14:45:56,272 | 20 | 163,80 | |
| 20 | 163,80 | |||
| 20 | 163,80 | |||
| 01.08.2025 | 14:45:49,911 | 3 | 163,82 | |
| 3 | 163,82 | |||
| 3 | 163,82 | |||
| 01.08.2025 | 14:45:37,109 | 13 | 163,74 | |
| 13 | 163,74 | |||
| 13 | 163,74 | |||
| 01.08.2025 | 14:45:22,063 | 6 | 163,98 | |
| 6 | 163,98 | |||
| 6 | 163,98 | |||
| 01.08.2025 | 14:45:19,371 | 92 | 163,90 | |
| 92 | 163,90 | |||
| 92 | 163,90 | |||
| 01.08.2025 | 14:44:36,621 | 15 | 163,92 | |
| 15 | 163,92 | |||
| 15 | 163,92 | |||
| 01.08.2025 | 14:42:41,749 | 350 | 164,30 | |
| 350 | 164,30 | |||
| 350 | 164,30 | |||
| 01.08.2025 | 14:42:15,344 | 1 | 164,48 | |
| 1 | 164,48 | |||
| 1 | 164,48 | |||
| 01.08.2025 | 14:42:08,980 | 9 | 164,30 | |
| 9 | 164,30 | |||
| 9 | 164,30 | |||
| 01.08.2025 | 14:41:55,788 | 30 | 164,36 | |
| 30 | 164,36 | |||
| 30 | 164,36 | |||
| 01.08.2025 | 14:41:47,028 | 26 | 164,22 | |
| 26 | 164,22 | |||
| 26 | 164,22 | |||
| 01.08.2025 | 14:40:13,658 | 30 | 164,00 | |
| 30 | 164,00 | |||
| 30 | 164,00 | |||
| 01.08.2025 | 14:39:28,991 | 1 | 163,74 | |
| 1 | 163,74 | |||
| 1 | 163,74 | |||
| 01.08.2025 | 14:39:12,199 | 305 | 163,72 | |
| 305 | 163,72 | |||
| 305 | 163,72 | |||
| 01.08.2025 | 14:38:47,692 | 120 | 163,48 | |
| 120 | 163,48 | |||
| 120 | 163,48 | |||
| 01.08.2025 | 14:37:49,908 | 3 | 163,66 | |
| 3 | 163,66 | |||
| 3 | 163,66 | |||
| 01.08.2025 | 14:37:34,920 | 30 | 163,50 | |
| 30 | 163,50 | |||
| 30 | 163,50 | |||
| 01.08.2025 | 14:36:59,263 | 7 | 163,64 | |
| 7 | 163,64 | |||
| 7 | 163,64 | |||
| 01.08.2025 | 14:36:54,331 | 11 | 163,60 | |
| 11 | 163,60 | |||
| 10 | 163,60 | |||
| 1 | 163,60 | |||
| 01.08.2025 | 14:36:44,804 | 40 | 163,54 | |
| 40 | 163,54 | |||
| 40 | 163,54 | |||
| 01.08.2025 | 14:36:04,508 | 25 | 163,46 | |
| 1 | 163,46 | |||
| 24 | 163,46 | |||
| 5 | 163,46 | |||
| 20 | 163,46 | |||
| 01.08.2025 | 14:35:25,691 | 500 | 163,44 | |
| 500 | 163,44 | |||
| 500 | 163,44 | |||
| 01.08.2025 | 14:35:02,870 | 48 | 163,36 | |
| 20 | 163,36 | |||
| 17 | 163,36 | |||
| 11 | 163,36 | |||
| 48 | 163,36 | |||
| 01.08.2025 | 14:35:02,695 | 219 | 163,36 | |
| 30 | 163,36 | |||
| 120 | 163,36 | |||
| 30 | 163,36 | |||
| 10 | 163,36 | |||
| 28 | 163,36 | |||
| 4 | 163,36 | |||
| 137 | 163,36 | |||
| 25 | 163,36 | |||
| 15 | 163,36 | |||
| 4 | 163,36 | |||
| 20 | 163,36 | |||
| 10 | 163,36 | |||
| 5 | 163,36 | |||
| 01.08.2025 | 14:33:37,917 | 256 | 163,66 | |
| 65 | 163,66 | |||
| 73 | 163,66 | |||
| 73 | 163,66 | |||
| 250 | 163,66 | |||
| 45 | 163,66 | |||
| 6 | 163,66 | |||
| 01.08.2025 | 14:33:37,792 | 3 | 163,66 | |
| 3 | 163,66 | |||
| 3 | 163,66 | |||
| 01.08.2025 | 14:33:16,270 | 1 | 163,74 | |
| 1 | 163,74 | |||
| 1 | 163,74 | |||
| 01.08.2025 | 14:32:34,855 | 8 | 163,70 | |
| 8 | 163,70 | |||
| 8 | 163,70 | |||
| 01.08.2025 | 14:32:29,262 | 20 | 163,88 | |
| 20 | 163,88 | |||
| 20 | 163,88 | |||
| 01.08.2025 | 14:32:15,165 | 267 | 163,90 | |
| 25 | 163,90 | |||
| 267 | 163,90 | |||
| 242 | 163,90 | |||
| 01.08.2025 | 14:31:43,388 | 250 | 163,90 | |
| 250 | 163,90 | |||
| 250 | 163,90 | |||
| 01.08.2025 | 14:31:43,155 | 13 | 164,00 | |
| 13 | 164,00 | |||
| 3 | 164,00 | |||
| 10 | 164,00 | |||
| 01.08.2025 | 14:31:39,721 | 13 | 164,04 | |
| 13 | 164,04 | |||
| 13 | 164,04 | |||
| 01.08.2025 | 14:31:22,479 | 5 | 164,10 | |
| 5 | 164,10 | |||
| 5 | 164,10 | |||
| 01.08.2025 | 14:31:17,684 | 22 | 164,20 | |
| 10 | 164,20 | |||
| 22 | 164,20 | |||
| 12 | 164,20 | |||
| 01.08.2025 | 14:30:25,098 | 150 | 164,74 | |
| 150 | 164,74 | |||
| 150 | 164,74 | |||
| 01.08.2025 | 14:30:18,098 | 120 | 164,98 | |
| 20 | 164,98 | |||
| 100 | 164,98 | |||
| 120 | 164,98 | |||
| 01.08.2025 | 14:30:03,960 | 500 | 165,00 | |
| 500 | 165,00 | |||
| 500 | 165,00 | |||
| 01.08.2025 | 14:29:11,349 | 6 | 165,42 | |
| 6 | 165,42 | |||
| 6 | 165,42 | |||
| 01.08.2025 | 14:28:20,106 | 121 | 165,36 | |
| 121 | 165,36 | |||
| 121 | 165,36 | |||
| 01.08.2025 | 14:27:50,041 | 8 | 165,34 | |
| 8 | 165,34 | |||
| 8 | 165,34 | |||
| 01.08.2025 | 14:27:29,202 | 24 | 165,26 | |
| 24 | 165,26 | |||
| 24 | 165,26 | |||
| 01.08.2025 | 14:24:22,449 | 17 | 165,34 | |
| 17 | 165,34 | |||
| 17 | 165,34 | |||
| 01.08.2025 | 14:24:10,127 | 134 | 165,34 | |
| 134 | 165,34 | |||
| 134 | 165,34 | |||
| 01.08.2025 | 14:23:55,610 | 10 | 165,34 | |
| 10 | 165,34 | |||
| 10 | 165,34 | |||
| 01.08.2025 | 14:22:55,079 | 4 | 165,38 | |
| 4 | 165,38 | |||
| 4 | 165,38 | |||
| 01.08.2025 | 14:22:33,435 | 30 | 165,32 | |
| 30 | 165,32 | |||
| 30 | 165,32 | |||
| 01.08.2025 | 14:20:40,994 | 10 | 165,32 | |
| 10 | 165,32 | |||
| 10 | 165,32 | |||
| 01.08.2025 | 14:19:52,530 | 26 | 165,40 | |
| 26 | 165,40 | |||
| 26 | 165,40 | |||
| 01.08.2025 | 14:17:40,045 | 3 | 165,40 | |
| 3 | 165,40 | |||
| 3 | 165,40 | |||
| 01.08.2025 | 14:17:03,924 | 10 | 165,34 | |
| 10 | 165,34 | |||
| 10 | 165,34 | |||
| 01.08.2025 | 14:16:52,989 | 25 | 165,30 | |
| 25 | 165,30 | |||
| 25 | 165,30 | |||
| 01.08.2025 | 14:16:33,474 | 20 | 165,36 | |
| 20 | 165,36 | |||
| 20 | 165,36 | |||
| 01.08.2025 | 14:15:02,095 | 10 | 165,42 | |
| 10 | 165,42 | |||
| 10 | 165,42 | |||
| 01.08.2025 | 14:14:20,853 | 7 | 165,30 | |
| 7 | 165,30 | |||
| 7 | 165,30 | |||
| 01.08.2025 | 14:13:45,186 | 61 | 165,34 | |
| 61 | 165,34 | |||
| 61 | 165,34 | |||
| 01.08.2025 | 14:11:06,889 | 3 | 165,20 | |
| 3 | 165,20 | |||
| 3 | 165,20 | |||
| 01.08.2025 | 14:08:08,551 | 2 | 165,24 | |
| 2 | 165,24 | |||
| 2 | 165,24 | |||
| 01.08.2025 | 14:07:29,006 | 3 | 165,22 | |
| 3 | 165,22 | |||
| 3 | 165,22 | |||
| 01.08.2025 | 14:05:36,040 | 15 | 165,18 | |
| 15 | 165,18 | |||
| 15 | 165,18 | |||
| 01.08.2025 | 14:04:30,040 | 15 | 165,10 | |
| 15 | 165,10 | |||
| 15 | 165,10 | |||
| 01.08.2025 | 14:02:20,488 | 3 | 165,12 | |
| 3 | 165,12 | |||
| 3 | 165,12 | |||
| 01.08.2025 | 14:02:08,687 | 6 | 165,02 | |
| 6 | 165,02 | |||
| 6 | 165,02 | |||
| 01.08.2025 | 14:01:14,587 | 30 | 164,98 | |
| 30 | 164,98 | |||
| 30 | 164,98 | |||
| 01.08.2025 | 14:01:05,833 | 15 | 165,10 | |
| 15 | 165,10 | |||
| 15 | 165,10 | |||
| 01.08.2025 | 14:00:52,801 | 4 | 165,04 | |
| 4 | 165,04 | |||
| 4 | 165,04 | |||
| 01.08.2025 | 14:00:32,874 | 50 | 165,02 | |
| 50 | 165,02 | |||
| 50 | 165,02 | |||
| 01.08.2025 | 13:59:48,439 | 2 | 165,16 | |
| 2 | 165,16 | |||
| 2 | 165,16 | |||
| 01.08.2025 | 13:58:18,517 | 10 | 165,04 | |
| 10 | 165,04 | |||
| 10 | 165,04 |
Copyright © 2025 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX 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
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX 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
Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CEST (UTC+2)
Top 5 Umsatz
-
Amazon.com Inc.
Bid: 185,94 / Ask: 186,04
Umsatz: 94 735 TEUR -
Nvidia Corp.
Bid: 150,10 / Ask: 150,18
Umsatz: 86 914 TEUR -
Novo-Nordisk AS
Bid: 41,62 / Ask: 41,805
Umsatz: 61 708 TEUR -
Rheinmetall AG
Bid: 1 703,00
Ask: 1 708,00
Umsatz: 57 305 TEUR -
Allianz SE
Bid: 334,50 / Ask: 335,20
Umsatz: 40 386 TEUR
Realtime Quotes
Letzte Aktualisierung:
01.08.2025 @ 22:00:00
Letzte Aktualisierung:
01.08.2025 @ 22:00:00