BASF SE
- Information
- letzte Umsätze
- kaufen
- verkaufen
1596
1534
42,20
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 01.08.2025 | 16:54:00,012 | 20 | 41,73 | |
| 20 | 41,73 | |||
| 20 | 41,73 | |||
| 01.08.2025 | 16:53:42,014 | 3 | 41,74 | |
| 3 | 41,74 | |||
| 3 | 41,74 | |||
| 01.08.2025 | 16:53:40,179 | 100 | 41,74 | |
| 100 | 41,74 | |||
| 100 | 41,74 | |||
| 01.08.2025 | 16:53:32,803 | 240 | 41,75 | |
| 240 | 41,75 | |||
| 240 | 41,75 | |||
| 01.08.2025 | 16:53:25,728 | 200 | 41,76 | |
| 200 | 41,76 | |||
| 200 | 41,76 | |||
| 01.08.2025 | 16:52:56,496 | 800 | 41,73 | |
| 800 | 41,73 | |||
| 800 | 41,73 | |||
| 01.08.2025 | 16:51:37,871 | 300 | 41,73 | |
| 300 | 41,73 | |||
| 300 | 41,73 | |||
| 01.08.2025 | 16:51:34,144 | 10 | 41,73 | |
| 10 | 41,73 | |||
| 10 | 41,73 | |||
| 01.08.2025 | 16:50:57,815 | 300 | 41,73 | |
| 300 | 41,73 | |||
| 300 | 41,73 | |||
| 01.08.2025 | 16:50:50,180 | 100 | 41,74 | |
| 100 | 41,74 | |||
| 100 | 41,74 | |||
| 01.08.2025 | 16:50:37,178 | 1 | 41,76 | |
| 1 | 41,76 | |||
| 1 | 41,76 | |||
| 01.08.2025 | 16:50:33,056 | 120 | 41,76 | |
| 120 | 41,76 | |||
| 120 | 41,76 | |||
| 01.08.2025 | 16:50:18,701 | 60 | 41,78 | |
| 60 | 41,78 | |||
| 60 | 41,78 | |||
| 01.08.2025 | 16:50:02,914 | 800 | 41,77 | |
| 800 | 41,77 | |||
| 800 | 41,77 | |||
| 01.08.2025 | 16:49:18,404 | 20 | 41,77 | |
| 20 | 41,77 | |||
| 20 | 41,77 | |||
| 01.08.2025 | 16:49:15,202 | 100 | 41,78 | |
| 100 | 41,78 | |||
| 100 | 41,78 | |||
| 01.08.2025 | 16:48:58,201 | 110 | 41,80 | |
| 110 | 41,80 | |||
| 110 | 41,80 | |||
| 01.08.2025 | 16:48:46,775 | 100 | 41,80 | |
| 100 | 41,80 | |||
| 100 | 41,80 | |||
| 01.08.2025 | 16:48:24,227 | 20 | 41,82 | |
| 20 | 41,82 | |||
| 20 | 41,82 | |||
| 01.08.2025 | 16:48:21,411 | 50 | 41,83 | |
| 50 | 41,83 | |||
| 50 | 41,83 | |||
| 01.08.2025 | 16:48:03,582 | 40 | 41,83 | |
| 40 | 41,83 | |||
| 40 | 41,83 | |||
| 01.08.2025 | 16:47:59,149 | 200 | 41,85 | |
| 200 | 41,85 | |||
| 200 | 41,85 | |||
| 01.08.2025 | 16:47:46,653 | 64 | 41,85 | |
| 64 | 41,85 | |||
| 64 | 41,85 | |||
| 01.08.2025 | 16:47:43,155 | 24 | 41,85 | |
| 24 | 41,85 | |||
| 24 | 41,85 | |||
| 01.08.2025 | 16:47:33,261 | 1 | 41,84 | |
| 1 | 41,84 | |||
| 1 | 41,84 | |||
| 01.08.2025 | 16:47:32,763 | 100 | 41,82 | |
| 100 | 41,82 | |||
| 100 | 41,82 | |||
| 01.08.2025 | 16:47:32,653 | 150 | 41,77 | |
| 12 | 41,77 | |||
| 150 | 41,77 | |||
| 138 | 41,77 | |||
| 01.08.2025 | 16:47:16,350 | 800 | 41,77 | |
| 800 | 41,77 | |||
| 800 | 41,77 | |||
| 01.08.2025 | 16:47:08,281 | 100 | 41,78 | |
| 100 | 41,78 | |||
| 100 | 41,78 | |||
| 01.08.2025 | 16:47:02,933 | 800 | 41,77 | |
| 800 | 41,77 | |||
| 800 | 41,77 | |||
| 01.08.2025 | 16:46:56,738 | 50 | 41,77 | |
| 50 | 41,77 | |||
| 50 | 41,77 | |||
| 01.08.2025 | 16:46:38,157 | 50 | 41,78 | |
| 50 | 41,78 | |||
| 50 | 41,78 | |||
| 01.08.2025 | 16:46:31,345 | 3 | 41,75 | |
| 3 | 41,75 | |||
| 3 | 41,75 | |||
| 01.08.2025 | 16:46:22,624 | 30 | 41,75 | |
| 30 | 41,75 | |||
| 30 | 41,75 | |||
| 01.08.2025 | 16:46:21,625 | 100 | 41,74 | |
| 100 | 41,74 | |||
| 100 | 41,74 | |||
| 01.08.2025 | 16:46:12,158 | 5 | 41,76 | |
| 5 | 41,76 | |||
| 5 | 41,76 | |||
| 01.08.2025 | 16:45:50,547 | 50 | 41,75 | |
| 50 | 41,75 | |||
| 50 | 41,75 | |||
| 01.08.2025 | 16:45:41,236 | 200 | 41,69 | |
| 200 | 41,69 | |||
| 100 | 41,69 | |||
| 100 | 41,69 | |||
| 01.08.2025 | 16:45:03,496 | 800 | 41,69 | |
| 800 | 41,69 | |||
| 800 | 41,69 | |||
| 01.08.2025 | 16:44:37,421 | 20 | 41,66 | |
| 20 | 41,66 | |||
| 20 | 41,66 | |||
| 01.08.2025 | 16:44:32,430 | 100 | 41,66 | |
| 100 | 41,66 | |||
| 100 | 41,66 | |||
| 01.08.2025 | 16:43:47,885 | 600 | 41,68 | |
| 600 | 41,68 | |||
| 600 | 41,68 | |||
| 01.08.2025 | 16:43:28,732 | 50 | 41,67 | |
| 50 | 41,67 | |||
| 50 | 41,67 | |||
| 01.08.2025 | 16:42:51,930 | 300 | 41,67 | |
| 300 | 41,67 | |||
| 300 | 41,67 | |||
| 01.08.2025 | 16:42:38,001 | 3 | 41,65 | |
| 3 | 41,65 | |||
| 3 | 41,65 | |||
| 01.08.2025 | 16:42:21,799 | 4 | 41,69 | |
| 4 | 41,69 | |||
| 4 | 41,69 | |||
| 01.08.2025 | 16:41:32,426 | 50 | 41,66 | |
| 50 | 41,66 | |||
| 50 | 41,66 | |||
| 01.08.2025 | 16:41:02,651 | 11 | 41,65 | |
| 11 | 41,65 | |||
| 11 | 41,65 | |||
| 01.08.2025 | 16:40:59,279 | 50 | 41,65 | |
| 50 | 41,65 | |||
| 50 | 41,65 | |||
| 01.08.2025 | 16:40:55,974 | 80 | 41,64 | |
| 80 | 41,64 | |||
| 80 | 41,64 | |||
| 01.08.2025 | 16:40:55,836 | 500 | 41,65 | |
| 500 | 41,65 | |||
| 500 | 41,65 | |||
| 01.08.2025 | 16:40:42,616 | 50 | 41,68 | |
| 50 | 41,68 | |||
| 50 | 41,68 | |||
| 01.08.2025 | 16:40:27,495 | 98 | 41,67 | |
| 18 | 41,67 | |||
| 50 | 41,67 | |||
| 98 | 41,67 | |||
| 30 | 41,67 | |||
| 01.08.2025 | 16:40:24,973 | 50 | 41,68 | |
| 50 | 41,68 | |||
| 50 | 41,68 | |||
| 01.08.2025 | 16:40:19,707 | 200 | 41,68 | |
| 200 | 41,68 | |||
| 200 | 41,68 | |||
| 01.08.2025 | 16:40:12,526 | 100 | 41,70 | |
| 100 | 41,70 | |||
| 100 | 41,70 | |||
| 01.08.2025 | 16:40:05,267 | 400 | 41,70 | |
| 400 | 41,70 | |||
| 400 | 41,70 | |||
| 01.08.2025 | 16:39:54,935 | 100 | 41,68 | |
| 100 | 41,68 | |||
| 100 | 41,68 | |||
| 01.08.2025 | 16:39:43,184 | 40 | 41,69 | |
| 40 | 41,69 | |||
| 40 | 41,69 | |||
| 01.08.2025 | 16:39:22,917 | 1 373 | 41,70 | |
| 25 | 41,70 | |||
| 500 | 41,70 | |||
| 400 | 41,70 | |||
| 300 | 41,70 | |||
| 1 373 | 41,70 | |||
| 28 | 41,70 | |||
| 15 | 41,70 | |||
| 35 | 41,70 | |||
| 60 | 41,70 | |||
| 10 | 41,70 | |||
| 01.08.2025 | 16:39:20,121 | 1 000 | 41,71 | |
| 1 000 | 41,71 | |||
| 1 000 | 41,71 | |||
| 01.08.2025 | 16:39:09,563 | 70 | 41,71 | |
| 70 | 41,71 | |||
| 70 | 41,71 | |||
| 01.08.2025 | 16:39:01,080 | 100 | 41,72 | |
| 100 | 41,72 | |||
| 100 | 41,72 | |||
| 01.08.2025 | 16:39:00,588 | 300 | 41,74 | |
| 300 | 41,74 | |||
| 300 | 41,74 | |||
| 01.08.2025 | 16:38:46,672 | 220 | 41,75 | |
| 220 | 41,75 | |||
| 220 | 41,75 | |||
| 01.08.2025 | 16:38:41,141 | 100 | 41,75 | |
| 100 | 41,75 | |||
| 100 | 41,75 | |||
| 01.08.2025 | 16:38:32,353 | 100 | 41,76 | |
| 100 | 41,76 | |||
| 100 | 41,76 | |||
| 01.08.2025 | 16:38:05,207 | 200 | 41,76 | |
| 200 | 41,76 | |||
| 200 | 41,76 | |||
| 01.08.2025 | 16:37:47,780 | 600 | 41,77 | |
| 8 | 41,77 | |||
| 592 | 41,77 | |||
| 600 | 41,77 | |||
| 01.08.2025 | 16:37:34,892 | 3 | 41,79 | |
| 3 | 41,79 | |||
| 3 | 41,79 | |||
| 01.08.2025 | 16:37:05,991 | 114 | 41,76 | |
| 114 | 41,76 | |||
| 114 | 41,76 | |||
| 01.08.2025 | 16:36:57,598 | 50 | 41,76 | |
| 50 | 41,76 | |||
| 50 | 41,76 | |||
| 01.08.2025 | 16:36:44,484 | 50 | 41,76 | |
| 50 | 41,76 | |||
| 50 | 41,76 | |||
| 01.08.2025 | 16:36:39,269 | 100 | 41,76 | |
| 100 | 41,76 | |||
| 100 | 41,76 | |||
| 01.08.2025 | 16:36:38,430 | 200 | 41,75 | |
| 200 | 41,75 | |||
| 200 | 41,75 | |||
| 01.08.2025 | 16:36:34,283 | 50 | 41,74 | |
| 50 | 41,74 | |||
| 50 | 41,74 | |||
| 01.08.2025 | 16:36:28,430 | 225 | 41,73 | |
| 225 | 41,73 | |||
| 225 | 41,73 | |||
| 01.08.2025 | 16:36:09,317 | 749 | 41,75 | |
| 749 | 41,75 | |||
| 749 | 41,75 | |||
| 01.08.2025 | 16:36:07,651 | 70 | 41,75 | |
| 20 | 41,75 | |||
| 70 | 41,75 | |||
| 50 | 41,75 | |||
| 01.08.2025 | 16:35:57,950 | 800 | 41,75 | |
| 119 | 41,75 | |||
| 800 | 41,75 | |||
| 681 | 41,75 | |||
| 01.08.2025 | 16:35:51,288 | 224 | 41,77 | |
| 124 | 41,77 | |||
| 224 | 41,77 | |||
| 100 | 41,77 | |||
| 01.08.2025 | 16:35:42,587 | 500 | 41,78 | |
| 500 | 41,78 | |||
| 500 | 41,78 | |||
| 01.08.2025 | 16:35:42,257 | 100 | 41,79 | |
| 100 | 41,79 | |||
| 100 | 41,79 | |||
| 01.08.2025 | 16:35:31,239 | 20 | 41,81 | |
| 20 | 41,81 | |||
| 20 | 41,81 | |||
| 01.08.2025 | 16:35:12,548 | 10 | 41,81 | |
| 10 | 41,81 | |||
| 10 | 41,81 | |||
| 01.08.2025 | 16:35:11,079 | 50 | 41,81 | |
| 50 | 41,81 | |||
| 50 | 41,81 | |||
| 01.08.2025 | 16:35:04,855 | 500 | 41,80 | |
| 100 | 41,80 | |||
| 500 | 41,80 | |||
| 100 | 41,80 | |||
| 300 | 41,80 | |||
| 01.08.2025 | 16:34:47,680 | 600 | 41,82 | |
| 600 | 41,82 | |||
| 600 | 41,82 | |||
| 01.08.2025 | 16:34:43,962 | 48 | 41,82 | |
| 48 | 41,82 | |||
| 48 | 41,82 | |||
| 01.08.2025 | 16:34:18,772 | 25 | 41,82 | |
| 25 | 41,82 | |||
| 25 | 41,82 | |||
| 01.08.2025 | 16:34:07,904 | 200 | 41,82 | |
| 200 | 41,82 | |||
| 200 | 41,82 | |||
| 01.08.2025 | 16:33:50,245 | 116 | 41,80 | |
| 20 | 41,80 | |||
| 10 | 41,80 | |||
| 75 | 41,80 | |||
| 3 | 41,80 | |||
| 16 | 41,80 | |||
| 100 | 41,80 | |||
| 8 | 41,80 | |||
| 01.08.2025 | 16:33:50,131 | 520 | 41,80 | |
| 100 | 41,80 | |||
| 30 | 41,80 | |||
| 300 | 41,80 | |||
| 120 | 41,80 | |||
| 10 | 41,80 | |||
| 70 | 41,80 | |||
| 110 | 41,80 | |||
| 230 | 41,80 | |||
| 50 | 41,80 | |||
| 20 | 41,80 | |||
| 01.08.2025 | 16:33:49,986 | 418 | 41,81 | |
| 100 | 41,81 | |||
| 200 | 41,81 | |||
| 118 | 41,81 | |||
| 418 | 41,81 | |||
| 01.08.2025 | 16:33:25,939 | 50 | 41,83 | |
| 50 | 41,83 | |||
| 50 | 41,83 | |||
| 01.08.2025 | 16:33:07,860 | 7 921 | 41,82 | |
| 7 921 | 41,82 | |||
| 1 158 | 41,82 | |||
| 5 763 | 41,82 | |||
| 1 000 | 41,82 | |||
| 01.08.2025 | 16:32:39,196 | 800 | 41,82 | |
| 800 | 41,82 | |||
| 800 | 41,82 | |||
| 01.08.2025 | 16:32:32,736 | 1 279 | 41,82 | |
| 1 279 | 41,82 | |||
| 1 279 | 41,82 | |||
| 01.08.2025 | 16:32:26,435 | 100 | 41,84 | |
| 100 | 41,84 | |||
| 100 | 41,84 | |||
| 01.08.2025 | 16:32:05,849 | 230 | 41,84 | |
| 230 | 41,84 | |||
| 230 | 41,84 | |||
| 01.08.2025 | 16:31:59,234 | 200 | 41,86 | |
| 200 | 41,86 | |||
| 200 | 41,86 | |||
| 01.08.2025 | 16:31:57,103 | 30 | 41,86 | |
| 25 | 41,86 | |||
| 5 | 41,86 | |||
| 30 | 41,86 | |||
| 01.08.2025 | 16:31:45,942 | 800 | 41,85 | |
| 800 | 41,85 | |||
| 800 | 41,85 | |||
| 01.08.2025 | 16:31:19,147 | 50 | 41,85 | |
| 50 | 41,85 | |||
| 50 | 41,85 | |||
| 01.08.2025 | 16:31:17,304 | 10 | 41,85 | |
| 10 | 41,85 | |||
| 10 | 41,85 | |||
| 01.08.2025 | 16:30:47,655 | 44 | 41,87 | |
| 44 | 41,87 | |||
| 44 | 41,87 | |||
| 01.08.2025 | 16:30:34,370 | 100 | 41,90 | |
| 100 | 41,90 | |||
| 100 | 41,90 | |||
| 01.08.2025 | 16:30:31,904 | 25 | 41,89 | |
| 25 | 41,89 | |||
| 25 | 41,89 | |||
| 01.08.2025 | 16:30:25,025 | 48 | 41,88 | |
| 48 | 41,88 | |||
| 48 | 41,88 | |||
| 01.08.2025 | 16:30:01,113 | 25 | 41,88 | |
| 25 | 41,88 | |||
| 25 | 41,88 | |||
| 01.08.2025 | 16:29:36,507 | 42 | 41,89 | |
| 42 | 41,89 | |||
| 42 | 41,89 | |||
| 01.08.2025 | 16:29:23,411 | 358 | 41,90 | |
| 238 | 41,90 | |||
| 358 | 41,90 | |||
| 120 | 41,90 | |||
| 01.08.2025 | 16:29:22,581 | 500 | 41,91 | |
| 500 | 41,91 | |||
| 500 | 41,91 | |||
| 01.08.2025 | 16:28:48,040 | 100 | 41,93 | |
| 100 | 41,93 | |||
| 100 | 41,93 | |||
| 01.08.2025 | 16:28:24,772 | 180 | 41,93 | |
| 180 | 41,93 | |||
| 180 | 41,93 | |||
| 01.08.2025 | 16:28:17,970 | 250 | 41,93 | |
| 250 | 41,93 | |||
| 250 | 41,93 | |||
| 01.08.2025 | 16:27:52,097 | 47 | 41,95 | |
| 47 | 41,95 | |||
| 47 | 41,95 | |||
| 01.08.2025 | 16:26:57,668 | 229 | 41,96 | |
| 229 | 41,96 | |||
| 229 | 41,96 | |||
| 01.08.2025 | 16:25:35,663 | 800 | 41,99 | |
| 800 | 41,99 | |||
| 800 | 41,99 | |||
| 01.08.2025 | 16:24:55,678 | 150 | 41,98 | |
| 150 | 41,98 | |||
| 150 | 41,98 | |||
| 01.08.2025 | 16:24:25,669 | 100 | 41,98 | |
| 100 | 41,98 | |||
| 100 | 41,98 | |||
| 01.08.2025 | 16:24:19,300 | 100 | 41,96 | |
| 100 | 41,96 | |||
| 100 | 41,96 | |||
| 01.08.2025 | 16:23:43,714 | 50 | 41,96 | |
| 50 | 41,96 | |||
| 50 | 41,96 | |||
| 01.08.2025 | 16:23:20,200 | 77 | 41,96 | |
| 77 | 41,96 | |||
| 77 | 41,96 | |||
| 01.08.2025 | 16:22:57,830 | 50 | 41,97 | |
| 50 | 41,97 | |||
| 50 | 41,97 | |||
| 01.08.2025 | 16:22:34,925 | 800 | 41,96 | |
| 800 | 41,96 | |||
| 800 | 41,96 | |||
| 01.08.2025 | 16:22:33,803 | 500 | 41,98 | |
| 500 | 41,98 | |||
| 500 | 41,98 | |||
| 01.08.2025 | 16:22:09,038 | 119 | 42,00 | |
| 119 | 42,00 | |||
| 119 | 42,00 | |||
| 01.08.2025 | 16:21:55,805 | 50 | 42,00 | |
| 50 | 42,00 | |||
| 50 | 42,00 | |||
| 01.08.2025 | 16:21:53,159 | 400 | 42,00 | |
| 400 | 42,00 | |||
| 400 | 42,00 | |||
| 01.08.2025 | 16:20:58,049 | 18 | 42,02 | |
| 18 | 42,02 | |||
| 18 | 42,02 | |||
| 01.08.2025 | 16:20:40,738 | 100 | 42,01 | |
| 100 | 42,01 | |||
| 100 | 42,01 | |||
| 01.08.2025 | 16:19:27,578 | 600 | 42,01 | |
| 600 | 42,01 | |||
| 600 | 42,01 | |||
| 01.08.2025 | 16:18:37,470 | 50 | 42,01 | |
| 50 | 42,01 | |||
| 50 | 42,01 | |||
| 01.08.2025 | 16:18:07,925 | 2 | 42,01 | |
| 2 | 42,01 | |||
| 2 | 42,01 | |||
| 01.08.2025 | 16:17:55,371 | 40 | 42,04 | |
| 40 | 42,04 | |||
| 40 | 42,04 | |||
| 01.08.2025 | 16:17:44,419 | 55 | 42,01 | |
| 55 | 42,01 | |||
| 55 | 42,01 | |||
| 01.08.2025 | 16:17:34,374 | 30 | 42,00 | |
| 30 | 42,00 | |||
| 30 | 42,00 | |||
| 01.08.2025 | 16:17:04,600 | 750 | 41,97 | |
| 750 | 41,97 | |||
| 750 | 41,97 | |||
| 01.08.2025 | 16:16:46,200 | 167 | 41,96 | |
| 167 | 41,96 | |||
| 167 | 41,96 | |||
| 01.08.2025 | 16:16:34,038 | 47 | 41,97 | |
| 47 | 41,97 | |||
| 47 | 41,97 | |||
| 01.08.2025 | 16:16:27,517 | 600 | 41,97 | |
| 600 | 41,97 | |||
| 600 | 41,97 | |||
| 01.08.2025 | 16:16:13,580 | 21 | 41,97 | |
| 21 | 41,97 | |||
| 21 | 41,97 | |||
| 01.08.2025 | 16:16:11,391 | 120 | 41,98 | |
| 120 | 41,98 | |||
| 120 | 41,98 | |||
| 01.08.2025 | 16:15:52,293 | 143 | 41,96 | |
| 143 | 41,96 | |||
| 143 | 41,96 | |||
| 01.08.2025 | 16:15:48,935 | 200 | 41,98 | |
| 200 | 41,98 | |||
| 200 | 41,98 | |||
| 01.08.2025 | 16:15:03,698 | 226 | 41,93 | |
| 226 | 41,93 | |||
| 226 | 41,93 | |||
| 01.08.2025 | 16:15:01,019 | 7 | 41,93 | |
| 7 | 41,93 | |||
| 7 | 41,93 | |||
| 01.08.2025 | 16:14:55,826 | 16 | 41,94 | |
| 16 | 41,94 | |||
| 16 | 41,94 | |||
| 01.08.2025 | 16:14:53,463 | 1 525 | 41,98 | |
| 25 | 41,98 | |||
| 1 100 | 41,98 | |||
| 400 | 41,98 | |||
| 1 158 | 41,98 | |||
| 367 | 41,98 | |||
| 01.08.2025 | 16:13:42,895 | 600 | 41,95 | |
| 600 | 41,95 | |||
| 600 | 41,95 | |||
| 01.08.2025 | 16:13:27,522 | 600 | 41,99 | |
| 600 | 41,99 | |||
| 600 | 41,99 | |||
| 01.08.2025 | 16:13:10,866 | 800 | 41,95 | |
| 800 | 41,95 | |||
| 800 | 41,95 | |||
| 01.08.2025 | 16:13:03,420 | 75 | 41,96 | |
| 75 | 41,96 | |||
| 75 | 41,96 | |||
| 01.08.2025 | 16:12:36,165 | 50 | 41,95 | |
| 50 | 41,95 | |||
| 50 | 41,95 | |||
| 01.08.2025 | 16:12:15,246 | 1 200 | 41,93 | |
| 1 000 | 41,93 | |||
| 200 | 41,93 | |||
| 1 200 | 41,93 | |||
| 01.08.2025 | 16:12:09,129 | 800 | 41,92 | |
| 800 | 41,92 | |||
| 800 | 41,92 | |||
| 01.08.2025 | 16:11:50,149 | 25 | 41,94 | |
| 25 | 41,94 | |||
| 25 | 41,94 | |||
| 01.08.2025 | 16:11:47,226 | 64 | 41,95 | |
| 7 | 41,95 | |||
| 64 | 41,95 | |||
| 32 | 41,95 | |||
| 25 | 41,95 | |||
| 01.08.2025 | 16:11:25,549 | 800 | 41,91 | |
| 800 | 41,91 | |||
| 800 | 41,91 | |||
| 01.08.2025 | 16:11:15,850 | 17 | 41,89 | |
| 17 | 41,89 | |||
| 17 | 41,89 | |||
| 01.08.2025 | 16:10:39,412 | 121 | 41,91 | |
| 121 | 41,91 | |||
| 121 | 41,91 | |||
| 01.08.2025 | 16:10:20,676 | 120 | 41,92 | |
| 120 | 41,92 | |||
| 120 | 41,92 | |||
| 01.08.2025 | 16:10:03,917 | 40 | 41,92 | |
| 40 | 41,92 | |||
| 40 | 41,92 | |||
| 01.08.2025 | 16:09:50,542 | 250 | 41,89 | |
| 250 | 41,89 | |||
| 250 | 41,89 | |||
| 01.08.2025 | 16:09:47,981 | 25 | 41,89 | |
| 25 | 41,89 | |||
| 25 | 41,89 | |||
| 01.08.2025 | 16:09:31,985 | 200 | 41,89 | |
| 200 | 41,89 | |||
| 200 | 41,89 | |||
| 01.08.2025 | 16:09:26,075 | 36 | 41,89 | |
| 36 | 41,89 | |||
| 36 | 41,89 | |||
| 01.08.2025 | 16:09:02,939 | 30 | 41,88 | |
| 30 | 41,88 | |||
| 30 | 41,88 | |||
| 01.08.2025 | 16:08:35,683 | 60 | 41,84 | |
| 60 | 41,84 | |||
| 60 | 41,84 | |||
| 01.08.2025 | 16:07:57,795 | 768 | 41,83 | |
| 768 | 41,83 | |||
| 768 | 41,83 | |||
| 01.08.2025 | 16:07:57,149 | 100 | 41,84 | |
| 100 | 41,84 | |||
| 100 | 41,84 | |||
| 01.08.2025 | 16:07:55,416 | 30 | 41,84 | |
| 30 | 41,84 | |||
| 30 | 41,84 | |||
| 01.08.2025 | 16:07:42,178 | 150 | 41,86 | |
| 150 | 41,86 | |||
| 150 | 41,86 | |||
| 01.08.2025 | 16:07:41,419 | 500 | 41,86 | |
| 500 | 41,86 | |||
| 500 | 41,86 | |||
| 01.08.2025 | 16:07:37,230 | 50 | 41,85 | |
| 50 | 41,85 | |||
| 50 | 41,85 | |||
| 01.08.2025 | 16:07:37,059 | 60 | 41,84 | |
| 60 | 41,84 | |||
| 60 | 41,84 | |||
| 01.08.2025 | 16:07:28,194 | 100 | 41,83 | |
| 100 | 41,83 | |||
| 100 | 41,83 | |||
| 01.08.2025 | 16:07:28,135 | 232 | 41,83 | |
| 232 | 41,83 | |||
| 232 | 41,83 | |||
| 01.08.2025 | 16:07:28,038 | 25 | 41,84 | |
| 25 | 41,84 | |||
| 25 | 41,84 | |||
| 01.08.2025 | 16:07:27,960 | 20 | 41,85 | |
| 20 | 41,85 | |||
| 20 | 41,85 | |||
| 01.08.2025 | 16:07:26,531 | 138 | 41,85 | |
| 83 | 41,85 | |||
| 138 | 41,85 | |||
| 55 | 41,85 | |||
| 01.08.2025 | 16:07:22,170 | 45 | 41,88 | |
| 45 | 41,88 | |||
| 45 | 41,88 | |||
| 01.08.2025 | 16:07:07,762 | 25 | 41,88 | |
| 25 | 41,88 | |||
| 25 | 41,88 | |||
| 01.08.2025 | 16:06:43,986 | 100 | 41,89 | |
| 100 | 41,89 | |||
| 100 | 41,89 | |||
| 01.08.2025 | 16:06:35,756 | 500 | 41,88 | |
| 200 | 41,88 | |||
| 150 | 41,88 | |||
| 500 | 41,88 | |||
| 150 | 41,88 | |||
| 01.08.2025 | 16:06:33,065 | 117 | 41,88 | |
| 117 | 41,88 | |||
| 15 | 41,88 | |||
| 50 | 41,88 | |||
| 52 | 41,88 | |||
| 01.08.2025 | 16:06:05,753 | 750 | 41,89 | |
| 750 | 41,89 | |||
| 750 | 41,89 | |||
| 01.08.2025 | 16:06:04,281 | 15 | 41,89 | |
| 15 | 41,89 | |||
| 15 | 41,89 | |||
| 01.08.2025 | 16:06:04,042 | 220 | 41,89 | |
| 120 | 41,89 | |||
| 100 | 41,89 | |||
| 220 | 41,89 | |||
| 01.08.2025 | 16:06:01,049 | 2 546 | 41,89 | |
| 40 | 41,89 | |||
| 25 | 41,89 | |||
| 100 | 41,89 | |||
| 100 | 41,89 | |||
| 30 | 41,89 | |||
| 80 | 41,89 | |||
| 20 | 41,89 | |||
| 20 | 41,89 | |||
| 2 546 | 41,89 | |||
| 19 | 41,89 | |||
| 1 000 | 41,89 | |||
| 100 | 41,89 | |||
| 132 | 41,89 | |||
| 60 | 41,89 | |||
| 100 | 41,89 | |||
| 100 | 41,89 | |||
| 600 | 41,89 | |||
| 20 | 41,89 | |||
| 01.08.2025 | 16:05:49,222 | 800 | 41,90 | |
| 100 | 41,90 | |||
| 100 | 41,90 | |||
| 100 | 41,90 | |||
| 500 | 41,90 | |||
| 800 | 41,90 | |||
| 01.08.2025 | 16:05:36,765 | 96 | 41,92 | |
| 48 | 41,92 | |||
| 48 | 41,92 | |||
| 96 | 41,92 | |||
| 01.08.2025 | 16:05:36,031 | 100 | 41,93 | |
| 100 | 41,93 | |||
| 100 | 41,93 | |||
| 01.08.2025 | 16:05:34,167 | 30 | 41,95 | |
| 30 | 41,95 | |||
| 30 | 41,95 | |||
| 01.08.2025 | 16:05:24,732 | 700 | 41,98 | |
| 700 | 41,98 | |||
| 700 | 41,98 | |||
| 01.08.2025 | 16:05:20,641 | 46 | 41,98 | |
| 46 | 41,98 | |||
| 46 | 41,98 | |||
| 01.08.2025 | 16:04:53,024 | 2 | 41,99 | |
| 2 | 41,99 | |||
| 2 | 41,99 | |||
| 01.08.2025 | 16:04:49,865 | 800 | 41,98 | |
| 800 | 41,98 | |||
| 800 | 41,98 | |||
| 01.08.2025 | 16:04:37,968 | 70 | 41,97 | |
| 70 | 41,97 | |||
| 70 | 41,97 | |||
| 01.08.2025 | 16:04:19,113 | 30 | 41,94 | |
| 30 | 41,94 | |||
| 30 | 41,94 | |||
| 01.08.2025 | 16:04:18,606 | 100 | 41,96 | |
| 100 | 41,96 | |||
| 100 | 41,96 | |||
| 01.08.2025 | 16:04:14,321 | 275 | 41,95 | |
| 275 | 41,95 | |||
| 120 | 41,95 | |||
| 20 | 41,95 | |||
| 85 | 41,95 | |||
| 50 | 41,95 | |||
| 01.08.2025 | 16:04:06,349 | 797 | 41,95 | |
| 300 | 41,95 | |||
| 90 | 41,95 | |||
| 80 | 41,95 | |||
| 101 | 41,95 | |||
| 200 | 41,95 | |||
| 797 | 41,95 | |||
| 26 | 41,95 | |||
| 01.08.2025 | 16:03:30,111 | 600 | 41,95 | |
| 600 | 41,95 | |||
| 300 | 41,95 | |||
| 200 | 41,95 | |||
| 100 | 41,95 | |||
| 01.08.2025 | 16:03:06,917 | 250 | 41,97 | |
| 250 | 41,97 | |||
| 250 | 41,97 | |||
| 01.08.2025 | 16:02:52,364 | 800 | 41,96 | |
| 800 | 41,96 | |||
| 800 | 41,96 | |||
| 01.08.2025 | 16:02:30,725 | 220 | 41,97 | |
| 220 | 41,97 | |||
| 220 | 41,97 | |||
| 01.08.2025 | 16:02:27,271 | 100 | 41,97 | |
| 100 | 41,97 | |||
| 100 | 41,97 | |||
| 01.08.2025 | 16:02:24,230 | 200 | 41,97 | |
| 200 | 41,97 | |||
| 200 | 41,97 | |||
| 01.08.2025 | 16:02:22,330 | 500 | 41,97 | |
| 500 | 41,97 | |||
| 500 | 41,97 | |||
| 01.08.2025 | 16:02:15,615 | 700 | 41,97 | |
| 700 | 41,97 | |||
| 700 | 41,97 | |||
| 01.08.2025 | 16:02:09,726 | 26 | 41,98 | |
| 26 | 41,98 | |||
| 26 | 41,98 | |||
| 01.08.2025 | 16:01:56,863 | 250 | 41,99 | |
| 250 | 41,99 | |||
| 250 | 41,99 | |||
| 01.08.2025 | 16:01:31,581 | 800 | 41,97 | |
| 800 | 41,97 | |||
| 800 | 41,97 | |||
| 01.08.2025 | 16:01:08,234 | 1 200 | 41,98 | |
| 1 200 | 41,98 | |||
| 1 200 | 41,98 | |||
| 01.08.2025 | 16:00:39,451 | 800 | 41,99 | |
| 800 | 41,99 | |||
| 800 | 41,99 | |||
| 01.08.2025 | 16:00:22,034 | 130 | 41,98 | |
| 130 | 41,98 | |||
| 130 | 41,98 | |||
| 01.08.2025 | 15:59:52,334 | 800 | 42,02 | |
| 800 | 42,02 | |||
| 800 | 42,02 | |||
| 01.08.2025 | 15:59:43,788 | 20 | 42,01 | |
| 20 | 42,01 | |||
| 20 | 42,01 | |||
| 01.08.2025 | 15:59:33,630 | 59 | 42,01 | |
| 59 | 42,01 | |||
| 59 | 42,01 | |||
| 01.08.2025 | 15:59:06,827 | 100 | 42,01 | |
| 100 | 42,01 | |||
| 100 | 42,01 | |||
| 01.08.2025 | 15:58:36,072 | 100 | 42,00 | |
| 100 | 42,00 | |||
| 100 | 42,00 | |||
| 01.08.2025 | 15:58:35,027 | 12 | 42,01 | |
| 12 | 42,01 | |||
| 12 | 42,01 | |||
| 01.08.2025 | 15:58:00,189 | 248 | 42,00 | |
| 248 | 42,00 | |||
| 248 | 42,00 | |||
| 01.08.2025 | 15:57:56,711 | 800 | 42,00 | |
| 752 | 42,00 | |||
| 800 | 42,00 | |||
| 48 | 42,00 | |||
| 01.08.2025 | 15:57:56,095 | 230 | 42,05 | |
| 50 | 42,05 | |||
| 30 | 42,05 | |||
| 50 | 42,05 | |||
| 230 | 42,05 | |||
| 100 | 42,05 | |||
| 01.08.2025 | 15:56:52,390 | 800 | 42,04 | |
| 800 | 42,04 | |||
| 800 | 42,04 | |||
| 01.08.2025 | 15:56:37,623 | 3 | 42,05 | |
| 3 | 42,05 | |||
| 3 | 42,05 | |||
| 01.08.2025 | 15:56:30,399 | 1 | 42,06 | |
| 1 | 42,06 | |||
| 1 | 42,06 | |||
| 01.08.2025 | 15:56:26,086 | 100 | 42,05 | |
| 100 | 42,05 | |||
| 100 | 42,05 | |||
| 01.08.2025 | 15:56:06,861 | 25 | 42,03 | |
| 25 | 42,03 | |||
| 25 | 42,03 | |||
| 01.08.2025 | 15:56:06,124 | 1 | 42,04 | |
| 1 | 42,04 | |||
| 1 | 42,04 | |||
| 01.08.2025 | 15:55:41,671 | 475 | 42,05 | |
| 475 | 42,05 | |||
| 475 | 42,05 | |||
| 01.08.2025 | 15:55:27,940 | 100 | 42,05 | |
| 100 | 42,05 | |||
| 100 | 42,05 | |||
| 01.08.2025 | 15:55:21,216 | 110 | 42,04 | |
| 110 | 42,04 | |||
| 110 | 42,04 | |||
| 01.08.2025 | 15:55:17,202 | 50 | 42,04 | |
| 50 | 42,04 | |||
| 50 | 42,04 | |||
| 01.08.2025 | 15:54:50,020 | 50 | 41,98 | |
| 50 | 41,98 | |||
| 50 | 41,98 | |||
| 01.08.2025 | 15:53:51,952 | 600 | 41,99 | |
| 600 | 41,99 | |||
| 600 | 41,99 | |||
| 01.08.2025 | 15:53:29,593 | 36 | 41,98 | |
| 36 | 41,98 | |||
| 36 | 41,98 | |||
| 01.08.2025 | 15:53:26,748 | 200 | 42,00 | |
| 200 | 42,00 | |||
| 200 | 42,00 | |||
| 01.08.2025 | 15:52:53,378 | 800 | 42,00 | |
| 700 | 42,00 | |||
| 800 | 42,00 | |||
| 100 | 42,00 | |||
| 01.08.2025 | 15:52:34,920 | 60 | 42,04 | |
| 60 | 42,04 | |||
| 60 | 42,04 | |||
| 01.08.2025 | 15:52:30,990 | 23 | 42,03 | |
| 23 | 42,03 | |||
| 23 | 42,03 | |||
| 01.08.2025 | 15:52:26,783 | 22 | 42,02 | |
| 22 | 42,02 | |||
| 22 | 42,02 | |||
| 01.08.2025 | 15:52:10,180 | 200 | 42,00 | |
| 200 | 42,00 | |||
| 200 | 42,00 | |||
| 01.08.2025 | 15:51:24,569 | 30 | 42,01 | |
| 30 | 42,01 | |||
| 30 | 42,01 | |||
| 01.08.2025 | 15:50:48,363 | 800 | 42,00 | |
| 800 | 42,00 | |||
| 800 | 42,00 | |||
| 01.08.2025 | 15:50:12,919 | 150 | 42,00 | |
| 150 | 42,00 | |||
| 150 | 42,00 | |||
| 01.08.2025 | 15:49:07,479 | 100 | 41,97 | |
| 100 | 41,97 | |||
| 100 | 41,97 | |||
| 01.08.2025 | 15:49:07,396 | 160 | 41,98 | |
| 10 | 41,98 | |||
| 160 | 41,98 | |||
| 150 | 41,98 | |||
| 01.08.2025 | 15:49:04,746 | 3 656 | 41,99 | |
| 24 | 41,99 | |||
| 300 | 41,99 | |||
| 200 | 41,99 | |||
| 2 412 | 41,99 | |||
| 5 | 41,99 | |||
| 200 | 41,99 | |||
| 2 498 | 41,99 | |||
| 1 158 | 41,99 | |||
| 115 | 41,99 | |||
| 400 | 41,99 | |||
| 01.08.2025 | 15:48:38,869 | 600 | 41,99 | |
| 588 | 41,99 | |||
| 600 | 41,99 | |||
| 12 | 41,99 | |||
| 01.08.2025 | 15:48:18,438 | 4 393 | 42,00 | |
| 50 | 42,00 | |||
| 415 | 42,00 | |||
| 70 | 42,00 | |||
| 1 000 | 42,00 | |||
| 50 | 42,00 | |||
| 100 | 42,00 | |||
| 10 | 42,00 | |||
| 3 235 | 42,00 | |||
| 50 | 42,00 | |||
| 50 | 42,00 | |||
| 100 | 42,00 | |||
| 1 000 | 42,00 | |||
| 25 | 42,00 | |||
| 50 | 42,00 | |||
| 50 | 42,00 | |||
| 1 158 | 42,00 | |||
| 25 | 42,00 | |||
| 20 | 42,00 | |||
| 100 | 42,00 | |||
| 20 | 42,00 | |||
| 49 | 42,00 | |||
| 75 | 42,00 | |||
| 150 | 42,00 | |||
| 10 | 42,00 | |||
| 20 | 42,00 | |||
| 119 | 42,00 | |||
| 31 | 42,00 | |||
| 10 | 42,00 | |||
| 55 | 42,00 | |||
| 319 | 42,00 | |||
| 50 | 42,00 | |||
| 200 | 42,00 | |||
| 100 | 42,00 | |||
| 20 | 42,00 | |||
| 01.08.2025 | 15:47:57,275 | 800 | 42,00 | |
| 800 | 42,00 | |||
| 200 | 42,00 | |||
| 45 | 42,00 | |||
| 100 | 42,00 | |||
| 15 | 42,00 | |||
| 250 | 42,00 | |||
| 50 | 42,00 | |||
| 100 | 42,00 | |||
| 40 | 42,00 | |||
| 01.08.2025 | 15:47:32,173 | 8 | 42,05 | |
| 2 | 42,05 | |||
| 6 | 42,05 | |||
| 8 | 42,05 | |||
| 01.08.2025 | 15:46:24,130 | 800 | 42,00 | |
| 12 | 42,00 | |||
| 800 | 42,00 | |||
| 42 | 42,00 | |||
| 14 | 42,00 | |||
| 40 | 42,00 | |||
| 22 | 42,00 | |||
| 20 | 42,00 | |||
| 100 | 42,00 | |||
| 100 | 42,00 | |||
| 250 | 42,00 | |||
| 100 | 42,00 | |||
| 100 | 42,00 | |||
| 01.08.2025 | 15:45:36,916 | 60 | 42,03 | |
| 60 | 42,03 | |||
| 60 | 42,03 | |||
| 01.08.2025 | 15:45:19,952 | 125 | 42,04 | |
| 125 | 42,04 | |||
| 125 | 42,04 | |||
| 01.08.2025 | 15:45:16,719 | 100 | 42,04 | |
| 100 | 42,04 | |||
| 100 | 42,04 | |||
| 01.08.2025 | 15:44:24,969 | 30 | 42,04 | |
| 30 | 42,04 | |||
| 30 | 42,04 | |||
| 01.08.2025 | 15:44:23,591 | 20 | 42,05 | |
| 20 | 42,05 | |||
| 20 | 42,05 | |||
| 01.08.2025 | 15:43:33,591 | 600 | 42,05 | |
| 600 | 42,05 | |||
| 600 | 42,05 | |||
| 01.08.2025 | 15:42:59,213 | 400 | 42,08 | |
| 400 | 42,08 | |||
| 400 | 42,08 | |||
| 01.08.2025 | 15:42:39,552 | 30 | 42,08 | |
| 30 | 42,08 | |||
| 30 | 42,08 | |||
| 01.08.2025 | 15:42:18,946 | 60 | 42,07 | |
| 60 | 42,07 | |||
| 60 | 42,07 | |||
| 01.08.2025 | 15:41:56,070 | 400 | 42,10 | |
| 400 | 42,10 | |||
| 400 | 42,10 | |||
| 01.08.2025 | 15:41:49,334 | 600 | 42,10 | |
| 600 | 42,10 | |||
| 600 | 42,10 | |||
| 01.08.2025 | 15:41:09,181 | 400 | 42,07 | |
| 400 | 42,07 | |||
| 400 | 42,07 | |||
| 01.08.2025 | 15:40:42,646 | 800 | 42,06 | |
| 800 | 42,06 | |||
| 800 | 42,06 | |||
| 01.08.2025 | 15:40:24,943 | 300 | 42,05 | |
| 300 | 42,05 | |||
| 300 | 42,05 | |||
| 01.08.2025 | 15:40:02,417 | 200 | 42,05 | |
| 200 | 42,05 | |||
| 200 | 42,05 | |||
| 01.08.2025 | 15:40:01,944 | 150 | 42,04 | |
| 50 | 42,04 | |||
| 100 | 42,04 | |||
| 150 | 42,04 | |||
| 01.08.2025 | 15:39:43,880 | 100 | 42,06 | |
| 100 | 42,06 | |||
| 100 | 42,06 | |||
| 01.08.2025 | 15:39:34,396 | 120 | 42,07 | |
| 120 | 42,07 | |||
| 120 | 42,07 | |||
| 01.08.2025 | 15:38:55,878 | 1 | 42,09 | |
| 1 | 42,09 | |||
| 1 | 42,09 | |||
| 01.08.2025 | 15:38:31,488 | 3 | 42,12 | |
| 3 | 42,12 | |||
| 3 | 42,12 | |||
| 01.08.2025 | 15:38:00,949 | 333 | 42,13 | |
| 333 | 42,13 | |||
| 333 | 42,13 | |||
| 01.08.2025 | 15:37:59,388 | 600 | 42,13 | |
| 600 | 42,13 | |||
| 600 | 42,13 | |||
| 01.08.2025 | 15:37:56,009 | 600 | 42,13 | |
| 600 | 42,13 | |||
| 67 | 42,13 | |||
| 30 | 42,13 | |||
| 503 | 42,13 | |||
| 01.08.2025 | 15:37:40,523 | 600 | 42,11 | |
| 600 | 42,11 | |||
| 600 | 42,11 | |||
| 01.08.2025 | 15:36:59,730 | 150 | 42,08 | |
| 50 | 42,08 | |||
| 150 | 42,08 | |||
| 100 | 42,08 | |||
| 01.08.2025 | 15:36:20,574 | 636 | 42,06 | |
| 636 | 42,06 | |||
| 636 | 42,06 | |||
| 01.08.2025 | 15:36:14,407 | 500 | 42,06 | |
| 500 | 42,06 | |||
| 500 | 42,06 |
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