Microsoft Corp.
- Information
- letzte Umsätze
- kaufen
- verkaufen
1600
2253
453,00
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 01.08.2025 | 15:34:53,178 | 2 | 458,65 | |
| 2 | 458,65 | |||
| 2 | 458,65 | |||
| 01.08.2025 | 15:34:26,611 | 11 | 459,55 | |
| 11 | 459,55 | |||
| 11 | 459,55 | |||
| 01.08.2025 | 15:34:25,520 | 50 | 459,55 | |
| 50 | 459,55 | |||
| 50 | 459,55 | |||
| 01.08.2025 | 15:34:21,398 | 2 | 459,65 | |
| 2 | 459,65 | |||
| 2 | 459,65 | |||
| 01.08.2025 | 15:34:18,307 | 200 | 459,70 | |
| 200 | 459,70 | |||
| 200 | 459,70 | |||
| 01.08.2025 | 15:33:21,734 | 3 | 457,85 | |
| 3 | 457,85 | |||
| 3 | 457,85 | |||
| 01.08.2025 | 15:33:21,392 | 1 | 458,20 | |
| 1 | 458,20 | |||
| 1 | 458,20 | |||
| 01.08.2025 | 15:33:13,634 | 20 | 458,80 | |
| 20 | 458,80 | |||
| 20 | 458,80 | |||
| 01.08.2025 | 15:33:10,742 | 12 | 457,85 | |
| 5 | 457,85 | |||
| 4 | 457,85 | |||
| 7 | 457,85 | |||
| 8 | 457,85 | |||
| 01.08.2025 | 15:33:10,662 | 20 | 457,85 | |
| 7 | 457,85 | |||
| 3 | 457,85 | |||
| 20 | 457,85 | |||
| 10 | 457,85 | |||
| 01.08.2025 | 15:33:09,822 | 10 | 458,20 | |
| 10 | 458,20 | |||
| 10 | 458,20 | |||
| 01.08.2025 | 15:33:07,711 | 1 | 458,25 | |
| 1 | 458,25 | |||
| 1 | 458,25 | |||
| 01.08.2025 | 15:32:44,848 | 70 | 458,25 | |
| 15 | 458,25 | |||
| 20 | 458,25 | |||
| 35 | 458,25 | |||
| 70 | 458,25 | |||
| 01.08.2025 | 15:32:40,204 | 5 | 458,65 | |
| 5 | 458,65 | |||
| 5 | 458,65 | |||
| 01.08.2025 | 15:32:40,090 | 6 | 458,65 | |
| 5 | 458,65 | |||
| 1 | 458,65 | |||
| 6 | 458,65 | |||
| 01.08.2025 | 15:32:40,007 | 6 | 459,00 | |
| 6 | 459,00 | |||
| 6 | 459,00 | |||
| 01.08.2025 | 15:32:37,867 | 1 | 459,60 | |
| 1 | 459,60 | |||
| 1 | 459,60 | |||
| 01.08.2025 | 15:32:35,289 | 62 | 459,25 | |
| 62 | 459,25 | |||
| 4 | 459,25 | |||
| 50 | 459,25 | |||
| 8 | 459,25 | |||
| 01.08.2025 | 15:32:35,194 | 5 | 459,25 | |
| 5 | 459,25 | |||
| 5 | 459,25 | |||
| 01.08.2025 | 15:32:27,895 | 27 | 460,00 | |
| 20 | 460,00 | |||
| 27 | 460,00 | |||
| 7 | 460,00 | |||
| 01.08.2025 | 15:32:11,465 | 1 | 460,45 | |
| 1 | 460,45 | |||
| 1 | 460,45 | |||
| 01.08.2025 | 15:32:11,138 | 2 | 460,05 | |
| 2 | 460,05 | |||
| 2 | 460,05 | |||
| 01.08.2025 | 15:31:43,972 | 35 | 460,50 | |
| 15 | 460,50 | |||
| 35 | 460,50 | |||
| 20 | 460,50 | |||
| 01.08.2025 | 15:31:39,810 | 500 | 460,90 | |
| 500 | 460,90 | |||
| 500 | 460,90 | |||
| 01.08.2025 | 15:31:22,856 | 3 | 460,55 | |
| 3 | 460,55 | |||
| 3 | 460,55 | |||
| 01.08.2025 | 15:31:22,308 | 22 | 460,55 | |
| 22 | 460,55 | |||
| 22 | 460,55 | |||
| 01.08.2025 | 15:30:54,090 | 10 | 461,30 | |
| 10 | 461,30 | |||
| 10 | 461,30 | |||
| 01.08.2025 | 15:30:30,156 | 10 | 462,25 | |
| 10 | 462,25 | |||
| 10 | 462,25 | |||
| 01.08.2025 | 15:29:24,489 | 20 | 462,45 | |
| 20 | 462,45 | |||
| 20 | 462,45 | |||
| 01.08.2025 | 15:29:17,710 | 1 | 462,50 | |
| 1 | 462,50 | |||
| 1 | 462,50 | |||
| 01.08.2025 | 15:29:09,325 | 2 | 462,20 | |
| 2 | 462,20 | |||
| 2 | 462,20 | |||
| 01.08.2025 | 15:28:47,973 | 75 | 461,80 | |
| 75 | 461,80 | |||
| 75 | 461,80 | |||
| 01.08.2025 | 15:28:47,682 | 3 | 461,40 | |
| 3 | 461,40 | |||
| 3 | 461,40 | |||
| 01.08.2025 | 15:28:30,573 | 14 | 462,00 | |
| 14 | 462,00 | |||
| 10 | 462,00 | |||
| 4 | 462,00 | |||
| 01.08.2025 | 15:28:30,146 | 58 | 461,20 | |
| 2 | 461,20 | |||
| 16 | 461,20 | |||
| 20 | 461,20 | |||
| 4 | 461,20 | |||
| 10 | 461,20 | |||
| 2 | 461,20 | |||
| 5 | 461,20 | |||
| 25 | 461,20 | |||
| 4 | 461,20 | |||
| 28 | 461,20 | |||
| 01.08.2025 | 15:24:41,345 | 1 | 460,25 | |
| 1 | 460,25 | |||
| 1 | 460,25 | |||
| 01.08.2025 | 15:24:34,389 | 10 | 460,45 | |
| 10 | 460,45 | |||
| 10 | 460,45 | |||
| 01.08.2025 | 15:23:57,972 | 10 | 460,20 | |
| 10 | 460,20 | |||
| 10 | 460,20 | |||
| 01.08.2025 | 15:23:42,778 | 10 | 460,50 | |
| 10 | 460,50 | |||
| 10 | 460,50 | |||
| 01.08.2025 | 15:23:37,699 | 70 | 460,40 | |
| 70 | 460,40 | |||
| 70 | 460,40 | |||
| 01.08.2025 | 15:23:36,304 | 1 | 460,40 | |
| 1 | 460,40 | |||
| 1 | 460,40 | |||
| 01.08.2025 | 15:23:28,310 | 30 | 460,20 | |
| 30 | 460,20 | |||
| 30 | 460,20 | |||
| 01.08.2025 | 15:23:26,469 | 5 | 460,15 | |
| 5 | 460,15 | |||
| 5 | 460,15 | |||
| 01.08.2025 | 15:23:23,149 | 1 | 460,20 | |
| 1 | 460,20 | |||
| 1 | 460,20 | |||
| 01.08.2025 | 15:23:19,314 | 50 | 460,35 | |
| 50 | 460,35 | |||
| 50 | 460,35 | |||
| 01.08.2025 | 15:22:50,068 | 5 | 460,00 | |
| 5 | 460,00 | |||
| 5 | 460,00 | |||
| 01.08.2025 | 15:22:44,999 | 1 | 460,20 | |
| 1 | 460,20 | |||
| 1 | 460,20 | |||
| 01.08.2025 | 15:22:31,503 | 50 | 460,10 | |
| 50 | 460,10 | |||
| 50 | 460,10 | |||
| 01.08.2025 | 15:22:20,153 | 4 | 460,35 | |
| 4 | 460,35 | |||
| 4 | 460,35 | |||
| 01.08.2025 | 15:22:12,173 | 176 | 460,35 | |
| 176 | 460,35 | |||
| 176 | 460,35 | |||
| 01.08.2025 | 15:21:56,194 | 12 | 460,40 | |
| 12 | 460,40 | |||
| 12 | 460,40 | |||
| 01.08.2025 | 15:21:23,393 | 300 | 460,35 | |
| 300 | 460,35 | |||
| 300 | 460,35 | |||
| 01.08.2025 | 15:21:22,882 | 1 | 460,40 | |
| 1 | 460,40 | |||
| 1 | 460,40 | |||
| 01.08.2025 | 15:21:18,510 | 25 | 460,35 | |
| 25 | 460,35 | |||
| 24 | 460,35 | |||
| 1 | 460,35 | |||
| 01.08.2025 | 15:21:04,009 | 4 | 460,70 | |
| 4 | 460,70 | |||
| 4 | 460,70 | |||
| 01.08.2025 | 15:21:01,199 | 1 | 460,50 | |
| 1 | 460,50 | |||
| 1 | 460,50 | |||
| 01.08.2025 | 15:20:48,373 | 51 | 460,50 | |
| 51 | 460,50 | |||
| 51 | 460,50 | |||
| 01.08.2025 | 15:19:48,310 | 2 | 460,70 | |
| 2 | 460,70 | |||
| 2 | 460,70 | |||
| 01.08.2025 | 15:18:50,504 | 300 | 460,45 | |
| 300 | 460,45 | |||
| 300 | 460,45 | |||
| 01.08.2025 | 15:18:43,012 | 2 | 460,45 | |
| 2 | 460,45 | |||
| 2 | 460,45 | |||
| 01.08.2025 | 15:17:32,473 | 10 | 460,15 | |
| 10 | 460,15 | |||
| 10 | 460,15 | |||
| 01.08.2025 | 15:17:28,564 | 50 | 460,05 | |
| 50 | 460,05 | |||
| 50 | 460,05 | |||
| 01.08.2025 | 15:17:28,359 | 7 | 460,05 | |
| 7 | 460,05 | |||
| 7 | 460,05 | |||
| 01.08.2025 | 15:17:04,706 | 1 | 459,95 | |
| 1 | 459,95 | |||
| 1 | 459,95 | |||
| 01.08.2025 | 15:17:03,931 | 3 | 460,35 | |
| 3 | 460,35 | |||
| 3 | 460,35 | |||
| 01.08.2025 | 15:17:01,664 | 4 | 459,90 | |
| 4 | 459,90 | |||
| 4 | 459,90 | |||
| 01.08.2025 | 15:16:59,507 | 3 | 460,10 | |
| 3 | 460,10 | |||
| 3 | 460,10 | |||
| 01.08.2025 | 15:16:48,906 | 1 | 460,05 | |
| 1 | 460,05 | |||
| 1 | 460,05 | |||
| 01.08.2025 | 15:16:42,112 | 60 | 460,00 | |
| 60 | 460,00 | |||
| 60 | 460,00 | |||
| 01.08.2025 | 15:15:41,544 | 6 | 460,00 | |
| 6 | 460,00 | |||
| 6 | 460,00 | |||
| 01.08.2025 | 15:15:35,981 | 20 | 460,10 | |
| 20 | 460,10 | |||
| 20 | 460,10 | |||
| 01.08.2025 | 15:15:35,277 | 34 | 460,10 | |
| 30 | 460,10 | |||
| 4 | 460,10 | |||
| 34 | 460,10 | |||
| 01.08.2025 | 15:15:34,972 | 300 | 460,10 | |
| 3 | 460,10 | |||
| 4 | 460,10 | |||
| 6 | 460,10 | |||
| 5 | 460,10 | |||
| 29 | 460,10 | |||
| 20 | 460,10 | |||
| 10 | 460,10 | |||
| 300 | 460,10 | |||
| 3 | 460,10 | |||
| 220 | 460,10 | |||
| 01.08.2025 | 15:15:31,303 | 361 | 459,60 | |
| 12 | 459,60 | |||
| 9 | 459,60 | |||
| 2 | 459,60 | |||
| 20 | 459,60 | |||
| 2 | 459,60 | |||
| 10 | 459,60 | |||
| 5 | 459,60 | |||
| 25 | 459,60 | |||
| 5 | 459,60 | |||
| 5 | 459,60 | |||
| 10 | 459,60 | |||
| 5 | 459,60 | |||
| 1 | 459,60 | |||
| 10 | 459,60 | |||
| 19 | 459,60 | |||
| 12 | 459,60 | |||
| 12 | 459,60 | |||
| 25 | 459,60 | |||
| 50 | 459,60 | |||
| 40 | 459,60 | |||
| 1 | 459,60 | |||
| 15 | 459,60 | |||
| 300 | 459,60 | |||
| 30 | 459,60 | |||
| 7 | 459,60 | |||
| 2 | 459,60 | |||
| 70 | 459,60 | |||
| 5 | 459,60 | |||
| 13 | 459,60 | |||
| 01.08.2025 | 15:15:20,548 | 300 | 460,00 | |
| 5 | 460,00 | |||
| 10 | 460,00 | |||
| 23 | 460,00 | |||
| 30 | 460,00 | |||
| 100 | 460,00 | |||
| 5 | 460,00 | |||
| 12 | 460,00 | |||
| 10 | 460,00 | |||
| 300 | 460,00 | |||
| 5 | 460,00 | |||
| 100 | 460,00 | |||
| 01.08.2025 | 15:15:13,341 | 3 | 460,05 | |
| 3 | 460,05 | |||
| 3 | 460,05 | |||
| 01.08.2025 | 15:15:13,265 | 20 | 460,05 | |
| 20 | 460,05 | |||
| 20 | 460,05 | |||
| 01.08.2025 | 15:15:05,530 | 100 | 460,25 | |
| 100 | 460,25 | |||
| 100 | 460,25 | |||
| 01.08.2025 | 15:14:57,427 | 100 | 460,30 | |
| 100 | 460,30 | |||
| 100 | 460,30 | |||
| 01.08.2025 | 15:14:53,835 | 24 | 460,25 | |
| 10 | 460,25 | |||
| 14 | 460,25 | |||
| 24 | 460,25 | |||
| 01.08.2025 | 15:14:28,375 | 6 | 460,60 | |
| 6 | 460,60 | |||
| 6 | 460,60 | |||
| 01.08.2025 | 15:14:17,018 | 27 | 460,35 | |
| 3 | 460,35 | |||
| 7 | 460,35 | |||
| 10 | 460,35 | |||
| 20 | 460,35 | |||
| 4 | 460,35 | |||
| 2 | 460,35 | |||
| 8 | 460,35 | |||
| 01.08.2025 | 15:14:16,893 | 10 | 460,35 | |
| 10 | 460,35 | |||
| 7 | 460,35 | |||
| 3 | 460,35 | |||
| 01.08.2025 | 15:13:13,698 | 1 | 460,75 | |
| 1 | 460,75 | |||
| 1 | 460,75 | |||
| 01.08.2025 | 15:13:13,531 | 8 | 460,75 | |
| 8 | 460,75 | |||
| 8 | 460,75 | |||
| 01.08.2025 | 15:13:09,571 | 5 | 460,80 | |
| 5 | 460,80 | |||
| 5 | 460,80 | |||
| 01.08.2025 | 15:12:59,820 | 2 | 461,10 | |
| 2 | 461,10 | |||
| 2 | 461,10 | |||
| 01.08.2025 | 15:12:51,487 | 1 | 461,10 | |
| 1 | 461,10 | |||
| 1 | 461,10 | |||
| 01.08.2025 | 15:12:42,463 | 22 | 461,15 | |
| 22 | 461,15 | |||
| 22 | 461,15 | |||
| 01.08.2025 | 15:12:35,311 | 6 | 460,75 | |
| 6 | 460,75 | |||
| 6 | 460,75 | |||
| 01.08.2025 | 15:11:45,606 | 5 | 460,60 | |
| 5 | 460,60 | |||
| 5 | 460,60 | |||
| 01.08.2025 | 15:11:31,605 | 1 | 460,70 | |
| 1 | 460,70 | |||
| 1 | 460,70 | |||
| 01.08.2025 | 15:11:30,558 | 79 | 460,75 | |
| 46 | 460,75 | |||
| 25 | 460,75 | |||
| 79 | 460,75 | |||
| 8 | 460,75 | |||
| 01.08.2025 | 15:11:30,423 | 23 | 460,75 | |
| 3 | 460,75 | |||
| 23 | 460,75 | |||
| 10 | 460,75 | |||
| 10 | 460,75 | |||
| 01.08.2025 | 15:11:30,186 | 172 | 461,00 | |
| 55 | 461,00 | |||
| 55 | 461,00 | |||
| 55 | 461,00 | |||
| 6 | 461,00 | |||
| 172 | 461,00 | |||
| 1 | 461,00 | |||
| 01.08.2025 | 15:11:22,962 | 5 | 461,15 | |
| 5 | 461,15 | |||
| 5 | 461,15 | |||
| 01.08.2025 | 15:11:12,656 | 8 | 461,05 | |
| 8 | 461,05 | |||
| 8 | 461,05 | |||
| 01.08.2025 | 15:11:12,595 | 12 | 461,05 | |
| 12 | 461,05 | |||
| 12 | 461,05 | |||
| 01.08.2025 | 15:10:57,585 | 20 | 461,50 | |
| 20 | 461,50 | |||
| 20 | 461,50 | |||
| 01.08.2025 | 15:10:21,182 | 1 | 461,55 | |
| 1 | 461,55 | |||
| 1 | 461,55 | |||
| 01.08.2025 | 15:10:09,272 | 9 | 461,50 | |
| 9 | 461,50 | |||
| 9 | 461,50 | |||
| 01.08.2025 | 15:10:08,022 | 70 | 461,15 | |
| 70 | 461,15 | |||
| 60 | 461,15 | |||
| 10 | 461,15 | |||
| 01.08.2025 | 15:10:07,941 | 40 | 461,15 | |
| 40 | 461,15 | |||
| 40 | 461,15 | |||
| 01.08.2025 | 15:09:58,823 | 4 | 461,70 | |
| 4 | 461,70 | |||
| 4 | 461,70 | |||
| 01.08.2025 | 15:09:47,964 | 4 | 461,50 | |
| 4 | 461,50 | |||
| 4 | 461,50 | |||
| 01.08.2025 | 15:09:37,220 | 3 | 461,40 | |
| 3 | 461,40 | |||
| 3 | 461,40 | |||
| 01.08.2025 | 15:09:29,171 | 1 | 461,95 | |
| 1 | 461,95 | |||
| 1 | 461,95 | |||
| 01.08.2025 | 15:08:03,249 | 1 | 462,05 | |
| 1 | 462,05 | |||
| 1 | 462,05 | |||
| 01.08.2025 | 15:07:57,277 | 12 | 462,05 | |
| 12 | 462,05 | |||
| 12 | 462,05 | |||
| 01.08.2025 | 15:07:36,739 | 1 | 461,90 | |
| 1 | 461,90 | |||
| 1 | 461,90 | |||
| 01.08.2025 | 15:07:33,169 | 2 | 461,95 | |
| 2 | 461,95 | |||
| 2 | 461,95 | |||
| 01.08.2025 | 15:06:55,317 | 3 | 462,05 | |
| 3 | 462,05 | |||
| 3 | 462,05 | |||
| 01.08.2025 | 15:06:44,558 | 10 | 462,15 | |
| 10 | 462,15 | |||
| 10 | 462,15 | |||
| 01.08.2025 | 15:06:16,392 | 1 | 462,05 | |
| 1 | 462,05 | |||
| 1 | 462,05 | |||
| 01.08.2025 | 15:04:32,902 | 13 | 461,85 | |
| 13 | 461,85 | |||
| 13 | 461,85 | |||
| 01.08.2025 | 15:04:32,352 | 1 | 461,85 | |
| 1 | 461,85 | |||
| 1 | 461,85 | |||
| 01.08.2025 | 15:03:59,337 | 30 | 462,05 | |
| 30 | 462,05 | |||
| 30 | 462,05 | |||
| 01.08.2025 | 15:03:54,225 | 30 | 462,00 | |
| 30 | 462,00 | |||
| 30 | 462,00 | |||
| 01.08.2025 | 15:03:46,031 | 1 | 462,35 | |
| 1 | 462,35 | |||
| 1 | 462,35 | |||
| 01.08.2025 | 15:03:03,554 | 1 | 462,35 | |
| 1 | 462,35 | |||
| 1 | 462,35 | |||
| 01.08.2025 | 15:02:45,128 | 2 | 462,40 | |
| 2 | 462,40 | |||
| 2 | 462,40 | |||
| 01.08.2025 | 15:01:50,804 | 25 | 462,00 | |
| 25 | 462,00 | |||
| 25 | 462,00 | |||
| 01.08.2025 | 15:01:39,402 | 6 | 461,70 | |
| 6 | 461,70 | |||
| 6 | 461,70 | |||
| 01.08.2025 | 15:01:38,265 | 6 | 461,65 | |
| 6 | 461,65 | |||
| 6 | 461,65 | |||
| 01.08.2025 | 15:01:14,256 | 1 | 461,70 | |
| 1 | 461,70 | |||
| 1 | 461,70 | |||
| 01.08.2025 | 15:01:08,016 | 70 | 461,55 | |
| 70 | 461,55 | |||
| 70 | 461,55 | |||
| 01.08.2025 | 15:01:01,367 | 1 | 461,85 | |
| 1 | 461,85 | |||
| 1 | 461,85 | |||
| 01.08.2025 | 15:00:52,636 | 110 | 461,90 | |
| 110 | 461,90 | |||
| 110 | 461,90 | |||
| 01.08.2025 | 15:00:06,232 | 2 | 461,65 | |
| 2 | 461,65 | |||
| 2 | 461,65 | |||
| 01.08.2025 | 14:59:57,097 | 50 | 461,90 | |
| 50 | 461,90 | |||
| 50 | 461,90 | |||
| 01.08.2025 | 14:59:51,957 | 2 | 461,65 | |
| 2 | 461,65 | |||
| 2 | 461,65 | |||
| 01.08.2025 | 14:59:40,234 | 4 | 461,60 | |
| 4 | 461,60 | |||
| 4 | 461,60 | |||
| 01.08.2025 | 14:59:04,835 | 85 | 461,55 | |
| 29 | 461,55 | |||
| 20 | 461,55 | |||
| 18 | 461,55 | |||
| 5 | 461,55 | |||
| 85 | 461,55 | |||
| 3 | 461,55 | |||
| 10 | 461,55 | |||
| 01.08.2025 | 14:59:04,716 | 35 | 461,55 | |
| 35 | 461,55 | |||
| 2 | 461,55 | |||
| 6 | 461,55 | |||
| 10 | 461,55 | |||
| 17 | 461,55 | |||
| 01.08.2025 | 14:58:56,753 | 300 | 461,90 | |
| 15 | 461,90 | |||
| 60 | 461,90 | |||
| 60 | 461,90 | |||
| 15 | 461,90 | |||
| 25 | 461,90 | |||
| 72 | 461,90 | |||
| 1 | 461,90 | |||
| 300 | 461,90 | |||
| 3 | 461,90 | |||
| 3 | 461,90 | |||
| 6 | 461,90 | |||
| 40 | 461,90 | |||
| 01.08.2025 | 14:58:56,582 | 30 | 461,90 | |
| 2 | 461,90 | |||
| 30 | 461,90 | |||
| 28 | 461,90 | |||
| 01.08.2025 | 14:58:09,053 | 13 | 462,40 | |
| 13 | 462,40 | |||
| 13 | 462,40 | |||
| 01.08.2025 | 14:58:05,510 | 30 | 462,40 | |
| 30 | 462,40 | |||
| 30 | 462,40 | |||
| 01.08.2025 | 14:57:02,994 | 5 | 462,95 | |
| 5 | 462,95 | |||
| 5 | 462,95 | |||
| 01.08.2025 | 14:56:40,319 | 1 | 462,70 | |
| 1 | 462,70 | |||
| 1 | 462,70 | |||
| 01.08.2025 | 14:56:35,544 | 1 | 462,55 | |
| 1 | 462,55 | |||
| 1 | 462,55 | |||
| 01.08.2025 | 14:55:54,774 | 27 | 462,80 | |
| 27 | 462,80 | |||
| 27 | 462,80 | |||
| 01.08.2025 | 14:55:48,028 | 10 | 462,80 | |
| 10 | 462,80 | |||
| 10 | 462,80 | |||
| 01.08.2025 | 14:55:47,425 | 229 | 462,80 | |
| 229 | 462,80 | |||
| 229 | 462,80 | |||
| 01.08.2025 | 14:55:28,075 | 155 | 462,55 | |
| 5 | 462,55 | |||
| 125 | 462,55 | |||
| 5 | 462,55 | |||
| 10 | 462,55 | |||
| 10 | 462,55 | |||
| 155 | 462,55 | |||
| 01.08.2025 | 14:55:27,977 | 100 | 462,55 | |
| 100 | 462,55 | |||
| 100 | 462,55 | |||
| 01.08.2025 | 14:55:25,191 | 21 | 463,00 | |
| 21 | 463,00 | |||
| 21 | 463,00 | |||
| 01.08.2025 | 14:55:22,431 | 11 | 462,95 | |
| 11 | 462,95 | |||
| 11 | 462,95 | |||
| 01.08.2025 | 14:53:54,132 | 4 | 463,10 | |
| 4 | 463,10 | |||
| 4 | 463,10 | |||
| 01.08.2025 | 14:53:50,209 | 8 | 462,95 | |
| 8 | 462,95 | |||
| 8 | 462,95 | |||
| 01.08.2025 | 14:53:49,797 | 104 | 462,95 | |
| 65 | 462,95 | |||
| 3 | 462,95 | |||
| 39 | 462,95 | |||
| 101 | 462,95 | |||
| 01.08.2025 | 14:53:49,698 | 2 | 462,95 | |
| 2 | 462,95 | |||
| 2 | 462,95 | |||
| 01.08.2025 | 14:53:15,233 | 3 | 463,20 | |
| 3 | 463,20 | |||
| 3 | 463,20 | |||
| 01.08.2025 | 14:52:27,894 | 4 | 463,25 | |
| 4 | 463,25 | |||
| 4 | 463,25 | |||
| 01.08.2025 | 14:52:22,782 | 10 | 463,45 | |
| 10 | 463,45 | |||
| 10 | 463,45 | |||
| 01.08.2025 | 14:52:11,676 | 2 | 463,65 | |
| 2 | 463,65 | |||
| 2 | 463,65 | |||
| 01.08.2025 | 14:52:07,535 | 3 | 463,30 | |
| 3 | 463,30 | |||
| 3 | 463,30 | |||
| 01.08.2025 | 14:52:05,477 | 7 | 463,30 | |
| 7 | 463,30 | |||
| 7 | 463,30 | |||
| 01.08.2025 | 14:52:03,907 | 1 | 463,65 | |
| 1 | 463,65 | |||
| 1 | 463,65 | |||
| 01.08.2025 | 14:52:02,405 | 5 | 463,30 | |
| 5 | 463,30 | |||
| 5 | 463,30 | |||
| 01.08.2025 | 14:51:35,641 | 2 | 463,50 | |
| 2 | 463,50 | |||
| 2 | 463,50 | |||
| 01.08.2025 | 14:51:33,659 | 3 | 463,15 | |
| 3 | 463,15 | |||
| 3 | 463,15 | |||
| 01.08.2025 | 14:51:33,593 | 25 | 463,15 | |
| 25 | 463,15 | |||
| 25 | 463,15 | |||
| 01.08.2025 | 14:51:33,500 | 9 | 463,50 | |
| 9 | 463,50 | |||
| 9 | 463,50 | |||
| 01.08.2025 | 14:51:11,135 | 5 | 463,65 | |
| 5 | 463,65 | |||
| 5 | 463,65 | |||
| 01.08.2025 | 14:51:10,574 | 2 | 463,90 | |
| 2 | 463,90 | |||
| 2 | 463,90 | |||
| 01.08.2025 | 14:51:08,715 | 10 | 463,70 | |
| 10 | 463,70 | |||
| 10 | 463,70 | |||
| 01.08.2025 | 14:50:49,539 | 10 | 463,80 | |
| 10 | 463,80 | |||
| 10 | 463,80 | |||
| 01.08.2025 | 14:50:27,113 | 5 | 463,95 | |
| 5 | 463,95 | |||
| 5 | 463,95 | |||
| 01.08.2025 | 14:50:06,934 | 20 | 463,60 | |
| 20 | 463,60 | |||
| 20 | 463,60 | |||
| 01.08.2025 | 14:50:06,873 | 2 | 463,60 | |
| 2 | 463,60 | |||
| 2 | 463,60 | |||
| 01.08.2025 | 14:49:48,379 | 105 | 463,95 | |
| 105 | 463,95 | |||
| 105 | 463,95 | |||
| 01.08.2025 | 14:49:46,272 | 10 | 463,95 | |
| 10 | 463,95 | |||
| 10 | 463,95 | |||
| 01.08.2025 | 14:49:45,670 | 187 | 463,70 | |
| 187 | 463,70 | |||
| 4 | 463,70 | |||
| 15 | 463,70 | |||
| 8 | 463,70 | |||
| 160 | 463,70 | |||
| 01.08.2025 | 14:49:45,584 | 12 | 464,00 | |
| 2 | 464,00 | |||
| 12 | 464,00 | |||
| 10 | 464,00 | |||
| 01.08.2025 | 14:48:27,630 | 30 | 464,05 | |
| 30 | 464,05 | |||
| 30 | 464,05 | |||
| 01.08.2025 | 14:48:03,938 | 8 | 464,35 | |
| 8 | 464,35 | |||
| 8 | 464,35 | |||
| 01.08.2025 | 14:47:43,796 | 1 | 464,80 | |
| 1 | 464,80 | |||
| 1 | 464,80 | |||
| 01.08.2025 | 14:47:33,539 | 1 | 464,70 | |
| 1 | 464,70 | |||
| 1 | 464,70 | |||
| 01.08.2025 | 14:47:27,846 | 3 | 464,75 | |
| 3 | 464,75 | |||
| 3 | 464,75 | |||
| 01.08.2025 | 14:47:14,783 | 5 | 464,50 | |
| 5 | 464,50 | |||
| 5 | 464,50 | |||
| 01.08.2025 | 14:47:03,036 | 1 | 464,45 | |
| 1 | 464,45 | |||
| 1 | 464,45 | |||
| 01.08.2025 | 14:46:43,482 | 5 | 464,40 | |
| 5 | 464,40 | |||
| 5 | 464,40 | |||
| 01.08.2025 | 14:46:22,524 | 240 | 464,35 | |
| 10 | 464,35 | |||
| 8 | 464,35 | |||
| 3 | 464,35 | |||
| 2 | 464,35 | |||
| 7 | 464,35 | |||
| 4 | 464,35 | |||
| 4 | 464,35 | |||
| 13 | 464,35 | |||
| 5 | 464,35 | |||
| 35 | 464,35 | |||
| 13 | 464,35 | |||
| 10 | 464,35 | |||
| 6 | 464,35 | |||
| 15 | 464,35 | |||
| 4 | 464,35 | |||
| 1 | 464,35 | |||
| 240 | 464,35 | |||
| 35 | 464,35 | |||
| 5 | 464,35 | |||
| 60 | 464,35 | |||
| 01.08.2025 | 14:46:22,096 | 520 | 464,35 | |
| 10 | 464,35 | |||
| 13 | 464,35 | |||
| 26 | 464,35 | |||
| 11 | 464,35 | |||
| 19 | 464,35 | |||
| 10 | 464,35 | |||
| 160 | 464,35 | |||
| 37 | 464,35 | |||
| 5 | 464,35 | |||
| 5 | 464,35 | |||
| 1 | 464,35 | |||
| 300 | 464,35 | |||
| 10 | 464,35 | |||
| 200 | 464,35 | |||
| 150 | 464,35 | |||
| 11 | 464,35 | |||
| 60 | 464,35 | |||
| 2 | 464,35 | |||
| 10 | 464,35 | |||
| 01.08.2025 | 14:45:37,725 | 300 | 465,00 | |
| 110 | 465,00 | |||
| 2 | 465,00 | |||
| 4 | 465,00 | |||
| 7 | 465,00 | |||
| 8 | 465,00 | |||
| 10 | 465,00 | |||
| 30 | 465,00 | |||
| 300 | 465,00 | |||
| 129 | 465,00 | |||
| 01.08.2025 | 14:45:27,401 | 3 | 465,50 | |
| 3 | 465,50 | |||
| 3 | 465,50 | |||
| 01.08.2025 | 14:44:57,354 | 10 | 465,20 | |
| 10 | 465,20 | |||
| 10 | 465,20 | |||
| 01.08.2025 | 14:44:43,779 | 2 | 465,25 | |
| 2 | 465,25 | |||
| 2 | 465,25 | |||
| 01.08.2025 | 14:44:03,525 | 1 | 465,45 | |
| 1 | 465,45 | |||
| 1 | 465,45 | |||
| 01.08.2025 | 14:43:39,222 | 1 | 465,75 | |
| 1 | 465,75 | |||
| 1 | 465,75 | |||
| 01.08.2025 | 14:43:37,084 | 1 | 465,40 | |
| 1 | 465,40 | |||
| 1 | 465,40 | |||
| 01.08.2025 | 14:43:27,961 | 3 | 465,45 | |
| 3 | 465,45 | |||
| 3 | 465,45 | |||
| 01.08.2025 | 14:43:26,705 | 200 | 465,80 | |
| 200 | 465,80 | |||
| 200 | 465,80 | |||
| 01.08.2025 | 14:42:50,868 | 1 | 465,60 | |
| 1 | 465,60 | |||
| 1 | 465,60 | |||
| 01.08.2025 | 14:42:46,609 | 15 | 466,05 | |
| 15 | 466,05 | |||
| 15 | 466,05 | |||
| 01.08.2025 | 14:42:34,252 | 1 | 466,15 | |
| 1 | 466,15 | |||
| 1 | 466,15 | |||
| 01.08.2025 | 14:41:45,154 | 10 | 466,20 | |
| 10 | 466,20 | |||
| 10 | 466,20 | |||
| 01.08.2025 | 14:41:44,390 | 17 | 465,85 | |
| 17 | 465,85 | |||
| 17 | 465,85 | |||
| 01.08.2025 | 14:41:42,540 | 12 | 466,15 | |
| 12 | 466,15 | |||
| 12 | 466,15 | |||
| 01.08.2025 | 14:41:12,500 | 10 | 466,30 | |
| 10 | 466,30 | |||
| 10 | 466,30 | |||
| 01.08.2025 | 14:40:55,190 | 10 | 466,45 | |
| 10 | 466,45 | |||
| 10 | 466,45 | |||
| 01.08.2025 | 14:40:51,560 | 18 | 466,00 | |
| 18 | 466,00 | |||
| 18 | 466,00 | |||
| 01.08.2025 | 14:40:51,091 | 9 | 466,40 | |
| 9 | 466,40 | |||
| 9 | 466,40 | |||
| 01.08.2025 | 14:40:50,514 | 10 | 466,40 | |
| 10 | 466,40 | |||
| 10 | 466,40 | |||
| 01.08.2025 | 14:40:34,029 | 10 | 466,40 | |
| 10 | 466,40 | |||
| 10 | 466,40 | |||
| 01.08.2025 | 14:40:13,044 | 20 | 465,70 | |
| 20 | 465,70 | |||
| 20 | 465,70 | |||
| 01.08.2025 | 14:40:05,014 | 130 | 465,75 | |
| 130 | 465,75 | |||
| 130 | 465,75 | |||
| 01.08.2025 | 14:39:52,934 | 300 | 465,60 | |
| 300 | 465,60 | |||
| 300 | 465,60 | |||
| 01.08.2025 | 14:39:38,646 | 11 | 465,90 | |
| 11 | 465,90 | |||
| 11 | 465,90 | |||
| 01.08.2025 | 14:39:17,452 | 50 | 465,20 | |
| 50 | 465,20 | |||
| 50 | 465,20 | |||
| 01.08.2025 | 14:38:52,146 | 3 | 465,20 | |
| 3 | 465,20 | |||
| 3 | 465,20 | |||
| 01.08.2025 | 14:38:03,823 | 11 | 465,40 | |
| 11 | 465,40 | |||
| 11 | 465,40 | |||
| 01.08.2025 | 14:37:59,162 | 5 | 465,50 | |
| 5 | 465,50 | |||
| 5 | 465,50 | |||
| 01.08.2025 | 14:37:37,820 | 225 | 465,50 | |
| 225 | 465,50 | |||
| 225 | 465,50 | |||
| 01.08.2025 | 14:37:09,569 | 5 | 465,35 | |
| 5 | 465,35 | |||
| 5 | 465,35 | |||
| 01.08.2025 | 14:36:33,002 | 1 | 465,35 | |
| 1 | 465,35 | |||
| 1 | 465,35 | |||
| 01.08.2025 | 14:36:03,596 | 2 | 465,05 | |
| 2 | 465,05 | |||
| 2 | 465,05 | |||
| 01.08.2025 | 14:35:53,134 | 6 | 465,35 | |
| 6 | 465,35 | |||
| 6 | 465,35 | |||
| 01.08.2025 | 14:35:23,679 | 11 | 465,15 | |
| 11 | 465,15 | |||
| 11 | 465,15 | |||
| 01.08.2025 | 14:34:51,726 | 76 | 465,05 | |
| 3 | 465,05 | |||
| 45 | 465,05 | |||
| 10 | 465,05 | |||
| 76 | 465,05 | |||
| 3 | 465,05 | |||
| 15 | 465,05 | |||
| 01.08.2025 | 14:34:51,581 | 43 | 465,05 | |
| 10 | 465,05 | |||
| 22 | 465,05 | |||
| 30 | 465,05 | |||
| 20 | 465,05 | |||
| 3 | 465,05 | |||
| 1 | 465,05 | |||
| 01.08.2025 | 14:34:51,489 | 90 | 465,50 | |
| 90 | 465,50 | |||
| 90 | 465,50 | |||
| 01.08.2025 | 14:34:15,523 | 2 | 465,55 | |
| 2 | 465,55 | |||
| 2 | 465,55 | |||
| 01.08.2025 | 14:34:08,902 | 11 | 465,90 | |
| 11 | 465,90 | |||
| 11 | 465,90 | |||
| 01.08.2025 | 14:34:06,519 | 71 | 466,00 | |
| 26 | 466,00 | |||
| 10 | 466,00 | |||
| 35 | 466,00 | |||
| 71 | 466,00 | |||
| 01.08.2025 | 14:33:50,354 | 5 | 465,90 | |
| 5 | 465,90 | |||
| 5 | 465,90 | |||
| 01.08.2025 | 14:33:50,332 | 3 | 466,00 | |
| 3 | 466,00 | |||
| 3 | 466,00 | |||
| 01.08.2025 | 14:33:09,213 | 300 | 466,45 | |
| 300 | 466,45 | |||
| 300 | 466,45 | |||
| 01.08.2025 | 14:31:30,236 | 1 | 466,95 | |
| 1 | 466,95 | |||
| 1 | 466,95 | |||
| 01.08.2025 | 14:31:30,130 | 10 | 466,95 | |
| 10 | 466,95 | |||
| 10 | 466,95 | |||
| 01.08.2025 | 14:31:13,059 | 30 | 467,30 | |
| 30 | 467,30 | |||
| 10 | 467,30 | |||
| 20 | 467,30 | |||
| 01.08.2025 | 14:31:12,974 | 77 | 467,30 | |
| 2 | 467,30 | |||
| 58 | 467,30 | |||
| 54 | 467,30 | |||
| 10 | 467,30 | |||
| 5 | 467,30 | |||
| 4 | 467,30 | |||
| 21 | 467,30 | |||
| 01.08.2025 | 14:31:12,908 | 80 | 468,00 | |
| 50 | 468,00 | |||
| 20 | 468,00 | |||
| 80 | 468,00 | |||
| 10 | 468,00 | |||
| 01.08.2025 | 14:31:04,859 | 1 | 468,60 | |
| 1 | 468,60 | |||
| 1 | 468,60 | |||
| 01.08.2025 | 14:30:53,658 | 5 | 468,10 | |
| 5 | 468,10 | |||
| 5 | 468,10 | |||
| 01.08.2025 | 14:30:53,244 | 3 | 468,05 | |
| 3 | 468,05 | |||
| 3 | 468,05 | |||
| 01.08.2025 | 14:30:40,675 | 16 | 469,00 | |
| 16 | 469,00 | |||
| 10 | 469,00 | |||
| 6 | 469,00 | |||
| 01.08.2025 | 14:30:29,876 | 9 | 469,30 | |
| 9 | 469,30 | |||
| 9 | 469,30 | |||
| 01.08.2025 | 14:28:58,212 | 4 | 471,20 | |
| 4 | 471,20 | |||
| 4 | 471,20 | |||
| 01.08.2025 | 14:28:46,396 | 11 | 471,25 | |
| 11 | 471,25 | |||
| 11 | 471,25 | |||
| 01.08.2025 | 14:28:32,487 | 40 | 471,00 | |
| 40 | 471,00 | |||
| 40 | 471,00 | |||
| 01.08.2025 | 14:27:31,754 | 4 | 471,30 | |
| 4 | 471,30 | |||
| 4 | 471,30 | |||
| 01.08.2025 | 14:26:18,514 | 10 | 471,20 | |
| 10 | 471,20 | |||
| 10 | 471,20 | |||
| 01.08.2025 | 14:26:13,559 | 5 | 471,20 | |
| 5 | 471,20 | |||
| 5 | 471,20 | |||
| 01.08.2025 | 14:25:54,472 | 4 | 471,15 | |
| 4 | 471,15 | |||
| 4 | 471,15 | |||
| 01.08.2025 | 14:25:51,461 | 1 | 471,15 | |
| 1 | 471,15 | |||
| 1 | 471,15 | |||
| 01.08.2025 | 14:24:32,063 | 1 | 471,10 | |
| 1 | 471,10 | |||
| 1 | 471,10 | |||
| 01.08.2025 | 14:24:28,814 | 5 | 471,15 | |
| 5 | 471,15 | |||
| 5 | 471,15 | |||
| 01.08.2025 | 14:24:03,677 | 1 | 470,85 | |
| 1 | 470,85 | |||
| 1 | 470,85 | |||
| 01.08.2025 | 14:23:58,959 | 1 | 470,85 | |
| 1 | 470,85 | |||
| 1 | 470,85 | |||
| 01.08.2025 | 14:22:41,571 | 10 | 471,05 | |
| 10 | 471,05 | |||
| 10 | 471,05 | |||
| 01.08.2025 | 14:22:01,741 | 10 | 471,00 | |
| 10 | 471,00 | |||
| 10 | 471,00 | |||
| 01.08.2025 | 14:22:00,204 | 111 | 470,75 | |
| 111 | 470,75 | |||
| 111 | 470,75 | |||
| 01.08.2025 | 14:21:50,053 | 1 | 470,75 | |
| 1 | 470,75 | |||
| 1 | 470,75 | |||
| 01.08.2025 | 14:21:22,736 | 61 | 470,75 | |
| 61 | 470,75 | |||
| 61 | 470,75 | |||
| 01.08.2025 | 14:20:36,341 | 2 | 471,00 | |
| 2 | 471,00 | |||
| 2 | 471,00 | |||
| 01.08.2025 | 14:20:13,308 | 2 | 471,15 | |
| 2 | 471,15 | |||
| 2 | 471,15 | |||
| 01.08.2025 | 14:19:43,991 | 5 | 470,85 | |
| 5 | 470,85 | |||
| 5 | 470,85 | |||
| 01.08.2025 | 14:19:22,505 | 15 | 471,00 | |
| 15 | 471,00 | |||
| 15 | 471,00 | |||
| 01.08.2025 | 14:16:57,086 | 6 | 470,50 | |
| 6 | 470,50 | |||
| 6 | 470,50 | |||
| 01.08.2025 | 14:16:09,360 | 5 | 470,75 | |
| 5 | 470,75 | |||
| 5 | 470,75 | |||
| 01.08.2025 | 14:15:15,719 | 2 | 470,65 | |
| 2 | 470,65 | |||
| 2 | 470,65 | |||
| 01.08.2025 | 14:13:51,797 | 10 | 471,20 | |
| 10 | 471,20 | |||
| 10 | 471,20 | |||
| 01.08.2025 | 14:13:07,529 | 3 | 471,05 | |
| 3 | 471,05 | |||
| 3 | 471,05 | |||
| 01.08.2025 | 14:12:51,024 | 1 | 471,20 | |
| 1 | 471,20 | |||
| 1 | 471,20 | |||
| 01.08.2025 | 14:12:36,491 | 100 | 470,95 | |
| 100 | 470,95 | |||
| 100 | 470,95 | |||
| 01.08.2025 | 14:09:54,378 | 1 | 471,20 | |
| 1 | 471,20 | |||
| 1 | 471,20 | |||
| 01.08.2025 | 14:09:46,330 | 6 | 471,15 | |
| 6 | 471,15 | |||
| 6 | 471,15 | |||
| 01.08.2025 | 14:09:42,864 | 4 | 471,45 | |
| 4 | 471,45 | |||
| 4 | 471,45 | |||
| 01.08.2025 | 14:09:33,655 | 10 | 471,15 | |
| 10 | 471,15 | |||
| 10 | 471,15 | |||
| 01.08.2025 | 14:09:00,317 | 2 | 471,30 | |
| 2 | 471,30 | |||
| 2 | 471,30 | |||
| 01.08.2025 | 14:08:44,401 | 1 | 471,30 | |
| 1 | 471,30 | |||
| 1 | 471,30 | |||
| 01.08.2025 | 14:08:22,990 | 7 | 471,35 | |
| 7 | 471,35 | |||
| 7 | 471,35 | |||
| 01.08.2025 | 14:08:15,822 | 2 | 471,35 | |
| 2 | 471,35 | |||
| 2 | 471,35 | |||
| 01.08.2025 | 14:07:02,051 | 10 | 471,50 | |
| 10 | 471,50 | |||
| 10 | 471,50 |
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