Xiaomi Corp. Cl.B
- Information
- Last
- Buy
- Sell
304
262
4.5995
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 27/11/2025 | 15:09:22.914 | 3 832 | 4.5995 | |
| 3 532 | 4.5995 | |||
| 2 000 | 4.5995 | |||
| 300 | 4.5995 | |||
| 1 832 | 4.5995 | |||
| 27/11/2025 | 15:09:02.674 | 2 000 | 4.5995 | |
| 2 000 | 4.5995 | |||
| 2 000 | 4.5995 | |||
| 27/11/2025 | 15:08:09.448 | 30 | 4.599 | |
| 30 | 4.599 | |||
| 30 | 4.599 | |||
| 27/11/2025 | 14:59:52.192 | 4 | 4.599 | |
| 4 | 4.599 | |||
| 4 | 4.599 | |||
| 27/11/2025 | 14:56:37.081 | 200 | 4.599 | |
| 200 | 4.599 | |||
| 200 | 4.599 | |||
| 27/11/2025 | 14:52:44.898 | 87 | 4.599 | |
| 87 | 4.599 | |||
| 87 | 4.599 | |||
| 27/11/2025 | 14:43:57.404 | 60 | 4.5805 | |
| 60 | 4.5805 | |||
| 60 | 4.5805 | |||
| 27/11/2025 | 14:43:53.102 | 110 | 4.599 | |
| 110 | 4.599 | |||
| 110 | 4.599 | |||
| 27/11/2025 | 14:43:36.947 | 130 | 4.599 | |
| 130 | 4.599 | |||
| 130 | 4.599 | |||
| 27/11/2025 | 14:38:53.272 | 150 | 4.599 | |
| 150 | 4.599 | |||
| 150 | 4.599 | |||
| 27/11/2025 | 14:38:27.903 | 2 000 | 4.5995 | |
| 1 500 | 4.5995 | |||
| 2 000 | 4.5995 | |||
| 500 | 4.5995 | |||
| 27/11/2025 | 14:37:14.895 | 2 000 | 4.599 | |
| 2 000 | 4.599 | |||
| 2 000 | 4.599 | |||
| 27/11/2025 | 14:36:35.467 | 108 | 4.599 | |
| 108 | 4.599 | |||
| 108 | 4.599 | |||
| 27/11/2025 | 14:34:40.074 | 150 | 4.599 | |
| 150 | 4.599 | |||
| 150 | 4.599 | |||
| 27/11/2025 | 14:31:47.263 | 3 825 | 4.59 | |
| 300 | 4.59 | |||
| 15 | 4.59 | |||
| 3 525 | 4.59 | |||
| 3 810 | 4.59 | |||
| 27/11/2025 | 14:31:03.117 | 1 190 | 4.5905 | |
| 1 190 | 4.5905 | |||
| 1 090 | 4.5905 | |||
| 100 | 4.5905 | |||
| 27/11/2025 | 14:29:39.453 | 9 | 4.599 | |
| 9 | 4.599 | |||
| 9 | 4.599 | |||
| 27/11/2025 | 14:29:31.283 | 22 | 4.599 | |
| 22 | 4.599 | |||
| 22 | 4.599 | |||
| 27/11/2025 | 14:28:54.338 | 400 | 4.599 | |
| 400 | 4.599 | |||
| 400 | 4.599 | |||
| 27/11/2025 | 14:28:00.137 | 220 | 4.599 | |
| 220 | 4.599 | |||
| 220 | 4.599 | |||
| 27/11/2025 | 14:18:18.984 | 200 | 4.599 | |
| 200 | 4.599 | |||
| 200 | 4.599 | |||
| 27/11/2025 | 14:14:07.835 | 1 000 | 4.599 | |
| 1 000 | 4.599 | |||
| 1 000 | 4.599 | |||
| 27/11/2025 | 14:05:28.901 | 1 800 | 4.599 | |
| 1 800 | 4.599 | |||
| 1 800 | 4.599 | |||
| 27/11/2025 | 14:03:22.904 | 434 | 4.5985 | |
| 434 | 4.5985 | |||
| 434 | 4.5985 | |||
| 27/11/2025 | 13:59:19.208 | 540 | 4.5985 | |
| 540 | 4.5985 | |||
| 540 | 4.5985 | |||
| 27/11/2025 | 13:56:21.256 | 200 | 4.5985 | |
| 200 | 4.5985 | |||
| 200 | 4.5985 | |||
| 27/11/2025 | 13:55:41.367 | 20 | 4.5985 | |
| 20 | 4.5985 | |||
| 20 | 4.5985 | |||
| 27/11/2025 | 13:54:23.568 | 500 | 4.5985 | |
| 500 | 4.5985 | |||
| 500 | 4.5985 | |||
| 27/11/2025 | 13:51:52.939 | 259 | 4.5985 | |
| 259 | 4.5985 | |||
| 259 | 4.5985 | |||
| 27/11/2025 | 13:51:44.039 | 200 | 4.5985 | |
| 200 | 4.5985 | |||
| 200 | 4.5985 | |||
| 27/11/2025 | 13:51:15.854 | 500 | 4.5985 | |
| 500 | 4.5985 | |||
| 500 | 4.5985 | |||
| 27/11/2025 | 13:49:41.712 | 500 | 4.5905 | |
| 500 | 4.5905 | |||
| 500 | 4.5905 | |||
| 27/11/2025 | 13:47:54.291 | 370 | 4.5985 | |
| 370 | 4.5985 | |||
| 370 | 4.5985 | |||
| 27/11/2025 | 13:47:09.022 | 94 | 4.5905 | |
| 94 | 4.5905 | |||
| 94 | 4.5905 | |||
| 27/11/2025 | 13:44:59.889 | 100 | 4.5985 | |
| 100 | 4.5985 | |||
| 100 | 4.5985 | |||
| 27/11/2025 | 13:38:58.221 | 4 | 4.599 | |
| 4 | 4.599 | |||
| 4 | 4.599 | |||
| 27/11/2025 | 13:22:38.059 | 450 | 4.5995 | |
| 450 | 4.5995 | |||
| 450 | 4.5995 | |||
| 27/11/2025 | 13:22:03.798 | 500 | 4.5905 | |
| 500 | 4.5905 | |||
| 500 | 4.5905 | |||
| 27/11/2025 | 13:17:38.530 | 1 000 | 4.5995 | |
| 1 000 | 4.5995 | |||
| 1 000 | 4.5995 | |||
| 27/11/2025 | 13:13:43.209 | 140 | 4.5995 | |
| 140 | 4.5995 | |||
| 140 | 4.5995 | |||
| 27/11/2025 | 13:12:41.672 | 50 | 4.5995 | |
| 50 | 4.5995 | |||
| 50 | 4.5995 | |||
| 27/11/2025 | 13:08:42.701 | 100 | 4.5995 | |
| 100 | 4.5995 | |||
| 100 | 4.5995 | |||
| 27/11/2025 | 13:07:09.633 | 1 000 | 4.5995 | |
| 1 000 | 4.5995 | |||
| 1 000 | 4.5995 | |||
| 27/11/2025 | 13:07:08.628 | 15 | 4.5995 | |
| 15 | 4.5995 | |||
| 15 | 4.5995 | |||
| 27/11/2025 | 13:02:43.660 | 1 615 | 4.5995 | |
| 1 615 | 4.5995 | |||
| 1 615 | 4.5995 | |||
| 27/11/2025 | 13:02:39.955 | 2 885 | 4.5995 | |
| 2 885 | 4.5995 | |||
| 2 885 | 4.5995 | |||
| 27/11/2025 | 12:59:23.842 | 500 | 4.5995 | |
| 500 | 4.5995 | |||
| 500 | 4.5995 | |||
| 27/11/2025 | 12:57:10.764 | 30 | 4.5995 | |
| 30 | 4.5995 | |||
| 30 | 4.5995 | |||
| 27/11/2025 | 12:56:13.146 | 2 000 | 4.59 | |
| 2 000 | 4.59 | |||
| 1 595 | 4.59 | |||
| 65 | 4.59 | |||
| 340 | 4.59 | |||
| 27/11/2025 | 12:53:31.694 | 2 000 | 4.5895 | |
| 2 000 | 4.5895 | |||
| 2 000 | 4.5895 | |||
| 27/11/2025 | 12:51:55.727 | 15 | 4.5895 | |
| 15 | 4.5895 | |||
| 15 | 4.5895 | |||
| 27/11/2025 | 12:50:30.355 | 1 669 | 4.5805 | |
| 1 669 | 4.5805 | |||
| 1 669 | 4.5805 | |||
| 27/11/2025 | 12:48:34.019 | 4 000 | 4.58 | |
| 4 000 | 4.58 | |||
| 4 000 | 4.58 | |||
| 27/11/2025 | 12:48:18.917 | 35 | 4.5795 | |
| 35 | 4.5795 | |||
| 35 | 4.5795 | |||
| 27/11/2025 | 12:47:55.595 | 700 | 4.5795 | |
| 700 | 4.5795 | |||
| 700 | 4.5795 | |||
| 27/11/2025 | 12:46:52.476 | 500 | 4.5795 | |
| 500 | 4.5795 | |||
| 500 | 4.5795 | |||
| 27/11/2025 | 12:45:46.561 | 300 | 4.5795 | |
| 300 | 4.5795 | |||
| 300 | 4.5795 | |||
| 27/11/2025 | 12:45:07.433 | 400 | 4.5795 | |
| 400 | 4.5795 | |||
| 400 | 4.5795 | |||
| 27/11/2025 | 12:44:42.750 | 500 | 4.574 | |
| 500 | 4.574 | |||
| 500 | 4.574 | |||
| 27/11/2025 | 12:42:52.637 | 2 500 | 4.5795 | |
| 2 500 | 4.5795 | |||
| 2 500 | 4.5795 | |||
| 27/11/2025 | 12:40:31.660 | 500 | 4.5795 | |
| 500 | 4.5795 | |||
| 500 | 4.5795 | |||
| 27/11/2025 | 12:40:17.152 | 100 | 4.5795 | |
| 100 | 4.5795 | |||
| 100 | 4.5795 | |||
| 27/11/2025 | 12:38:57.921 | 218 | 4.5795 | |
| 218 | 4.5795 | |||
| 218 | 4.5795 | |||
| 27/11/2025 | 12:37:18.800 | 251 | 4.5735 | |
| 251 | 4.5735 | |||
| 251 | 4.5735 | |||
| 27/11/2025 | 12:35:06.476 | 120 | 4.575 | |
| 120 | 4.575 | |||
| 120 | 4.575 | |||
| 27/11/2025 | 12:34:35.110 | 15 | 4.5795 | |
| 15 | 4.5795 | |||
| 15 | 4.5795 | |||
| 27/11/2025 | 12:30:23.891 | 1 000 | 4.5795 | |
| 1 000 | 4.5795 | |||
| 1 000 | 4.5795 | |||
| 27/11/2025 | 12:30:15.311 | 350 | 4.5795 | |
| 350 | 4.5795 | |||
| 350 | 4.5795 | |||
| 27/11/2025 | 12:27:52.586 | 1 000 | 4.575 | |
| 1 000 | 4.575 | |||
| 1 000 | 4.575 | |||
| 27/11/2025 | 12:27:27.141 | 3 600 | 4.58 | |
| 600 | 4.58 | |||
| 3 000 | 4.58 | |||
| 3 600 | 4.58 | |||
| 27/11/2025 | 12:23:39.695 | 90 | 4.5805 | |
| 90 | 4.5805 | |||
| 90 | 4.5805 | |||
| 27/11/2025 | 12:23:29.163 | 50 | 4.5895 | |
| 50 | 4.5895 | |||
| 50 | 4.5895 | |||
| 27/11/2025 | 12:21:49.788 | 150 | 4.59 | |
| 150 | 4.59 | |||
| 150 | 4.59 | |||
| 27/11/2025 | 12:21:49.156 | 100 | 4.59 | |
| 100 | 4.59 | |||
| 100 | 4.59 | |||
| 27/11/2025 | 12:17:37.667 | 1 100 | 4.59 | |
| 1 100 | 4.59 | |||
| 1 100 | 4.59 | |||
| 27/11/2025 | 12:17:36.258 | 100 | 4.59 | |
| 100 | 4.59 | |||
| 100 | 4.59 | |||
| 27/11/2025 | 12:15:20.889 | 6 | 4.5805 | |
| 6 | 4.5805 | |||
| 6 | 4.5805 | |||
| 27/11/2025 | 12:11:47.418 | 19 | 4.5805 | |
| 19 | 4.5805 | |||
| 19 | 4.5805 | |||
| 27/11/2025 | 12:09:36.530 | 44 | 4.5805 | |
| 44 | 4.5805 | |||
| 44 | 4.5805 | |||
| 27/11/2025 | 12:08:10.389 | 58 | 4.59 | |
| 58 | 4.59 | |||
| 58 | 4.59 | |||
| 27/11/2025 | 12:04:48.297 | 65 | 4.59 | |
| 65 | 4.59 | |||
| 65 | 4.59 | |||
| 27/11/2025 | 12:04:32.756 | 200 | 4.5745 | |
| 200 | 4.5745 | |||
| 200 | 4.5745 | |||
| 27/11/2025 | 12:03:56.578 | 500 | 4.5745 | |
| 500 | 4.5745 | |||
| 500 | 4.5745 | |||
| 27/11/2025 | 12:02:19.486 | 1 000 | 4.59 | |
| 1 000 | 4.59 | |||
| 1 000 | 4.59 | |||
| 27/11/2025 | 12:01:39.346 | 25 | 4.59 | |
| 25 | 4.59 | |||
| 25 | 4.59 | |||
| 27/11/2025 | 11:55:44.415 | 217 | 4.59 | |
| 217 | 4.59 | |||
| 217 | 4.59 | |||
| 27/11/2025 | 11:49:52.517 | 2 | 4.59 | |
| 2 | 4.59 | |||
| 2 | 4.59 | |||
| 27/11/2025 | 11:49:35.370 | 12 | 4.59 | |
| 12 | 4.59 | |||
| 12 | 4.59 | |||
| 27/11/2025 | 11:49:03.734 | 50 | 4.59 | |
| 50 | 4.59 | |||
| 50 | 4.59 | |||
| 27/11/2025 | 11:48:39.284 | 70 | 4.59 | |
| 70 | 4.59 | |||
| 70 | 4.59 | |||
| 27/11/2025 | 11:43:43.833 | 500 | 4.59 | |
| 500 | 4.59 | |||
| 500 | 4.59 | |||
| 27/11/2025 | 11:42:25.589 | 1 200 | 4.574 | |
| 1 200 | 4.574 | |||
| 1 200 | 4.574 | |||
| 27/11/2025 | 11:35:33.487 | 21 | 4.59 | |
| 21 | 4.59 | |||
| 21 | 4.59 | |||
| 27/11/2025 | 11:35:33.438 | 200 | 4.59 | |
| 200 | 4.59 | |||
| 200 | 4.59 | |||
| 27/11/2025 | 11:29:30.372 | 217 | 4.59 | |
| 217 | 4.59 | |||
| 217 | 4.59 | |||
| 27/11/2025 | 11:26:20.184 | 70 | 4.59 | |
| 70 | 4.59 | |||
| 70 | 4.59 | |||
| 27/11/2025 | 11:23:28.455 | 10 | 4.59 | |
| 10 | 4.59 | |||
| 10 | 4.59 | |||
| 27/11/2025 | 11:22:56.437 | 22 | 4.59 | |
| 22 | 4.59 | |||
| 22 | 4.59 | |||
| 27/11/2025 | 11:21:35.449 | 26 | 4.576 | |
| 26 | 4.576 | |||
| 26 | 4.576 | |||
| 27/11/2025 | 11:20:46.315 | 29 | 4.576 | |
| 29 | 4.576 | |||
| 29 | 4.576 | |||
| 27/11/2025 | 11:19:42.693 | 2 000 | 4.59 | |
| 2 000 | 4.59 | |||
| 2 000 | 4.59 | |||
| 27/11/2025 | 11:18:40.077 | 193 | 4.576 | |
| 193 | 4.576 | |||
| 193 | 4.576 | |||
| 27/11/2025 | 11:11:50.312 | 300 | 4.59 | |
| 300 | 4.59 | |||
| 300 | 4.59 | |||
| 27/11/2025 | 11:09:19.705 | 150 | 4.59 | |
| 150 | 4.59 | |||
| 150 | 4.59 | |||
| 27/11/2025 | 11:06:52.441 | 2 110 | 4.59 | |
| 2 100 | 4.59 | |||
| 2 110 | 4.59 | |||
| 10 | 4.59 | |||
| 27/11/2025 | 11:06:52.339 | 2 110 | 4.5905 | |
| 2 110 | 4.5905 | |||
| 2 110 | 4.5905 | |||
| 27/11/2025 | 11:03:33.644 | 590 | 4.60 | |
| 500 | 4.60 | |||
| 590 | 4.60 | |||
| 90 | 4.60 | |||
| 27/11/2025 | 10:59:51.843 | 906 | 4.6005 | |
| 906 | 4.6005 | |||
| 906 | 4.6005 | |||
| 27/11/2025 | 10:58:56.486 | 997 | 4.6005 | |
| 997 | 4.6005 | |||
| 997 | 4.6005 | |||
| 27/11/2025 | 10:58:21.034 | 240 | 4.6005 | |
| 240 | 4.6005 | |||
| 240 | 4.6005 | |||
| 27/11/2025 | 10:58:17.810 | 140 | 4.6005 | |
| 140 | 4.6005 | |||
| 140 | 4.6005 | |||
| 27/11/2025 | 10:58:09.436 | 432 | 4.6045 | |
| 432 | 4.6045 | |||
| 432 | 4.6045 | |||
| 27/11/2025 | 10:58:04.147 | 879 | 4.6005 | |
| 879 | 4.6005 | |||
| 879 | 4.6005 | |||
| 27/11/2025 | 10:54:52.927 | 50 | 4.6045 | |
| 50 | 4.6045 | |||
| 50 | 4.6045 | |||
| 27/11/2025 | 10:51:04.227 | 250 | 4.6075 | |
| 250 | 4.6075 | |||
| 250 | 4.6075 | |||
| 27/11/2025 | 10:49:59.287 | 540 | 4.6075 | |
| 540 | 4.6075 | |||
| 540 | 4.6075 | |||
| 27/11/2025 | 10:49:21.005 | 200 | 4.6075 | |
| 200 | 4.6075 | |||
| 200 | 4.6075 | |||
| 27/11/2025 | 10:46:20.185 | 1 200 | 4.6095 | |
| 1 200 | 4.6095 | |||
| 1 200 | 4.6095 | |||
| 27/11/2025 | 10:46:19.515 | 80 | 4.6095 | |
| 80 | 4.6095 | |||
| 80 | 4.6095 | |||
| 27/11/2025 | 10:45:05.313 | 50 | 4.6095 | |
| 50 | 4.6095 | |||
| 50 | 4.6095 | |||
| 27/11/2025 | 10:44:54.366 | 200 | 4.6095 | |
| 200 | 4.6095 | |||
| 200 | 4.6095 | |||
| 27/11/2025 | 10:44:35.278 | 1 000 | 4.6095 | |
| 1 000 | 4.6095 | |||
| 1 000 | 4.6095 | |||
| 27/11/2025 | 10:43:39.392 | 1 000 | 4.6095 | |
| 1 000 | 4.6095 | |||
| 1 000 | 4.6095 | |||
| 27/11/2025 | 10:42:56.547 | 433 | 4.6095 | |
| 433 | 4.6095 | |||
| 433 | 4.6095 | |||
| 27/11/2025 | 10:42:09.557 | 3 000 | 4.6095 | |
| 3 000 | 4.6095 | |||
| 3 000 | 4.6095 | |||
| 27/11/2025 | 10:42:06.588 | 200 | 4.6095 | |
| 200 | 4.6095 | |||
| 200 | 4.6095 | |||
| 27/11/2025 | 10:40:17.120 | 100 | 4.6095 | |
| 100 | 4.6095 | |||
| 100 | 4.6095 | |||
| 27/11/2025 | 10:36:25.824 | 285 | 4.5905 | |
| 285 | 4.5905 | |||
| 285 | 4.5905 | |||
| 27/11/2025 | 10:34:14.590 | 11 | 4.60 | |
| 11 | 4.60 | |||
| 11 | 4.60 | |||
| 27/11/2025 | 10:32:28.516 | 876 | 4.6005 | |
| 876 | 4.6005 | |||
| 876 | 4.6005 | |||
| 27/11/2025 | 10:31:40.287 | 995 | 4.6005 | |
| 995 | 4.6005 | |||
| 995 | 4.6005 | |||
| 27/11/2025 | 10:27:51.922 | 111 | 4.6095 | |
| 111 | 4.6095 | |||
| 111 | 4.6095 | |||
| 27/11/2025 | 10:26:24.870 | 250 | 4.6095 | |
| 250 | 4.6095 | |||
| 250 | 4.6095 | |||
| 27/11/2025 | 10:26:20.909 | 90 | 4.6095 | |
| 90 | 4.6095 | |||
| 90 | 4.6095 | |||
| 27/11/2025 | 10:26:12.610 | 4 500 | 4.60 | |
| 4 500 | 4.60 | |||
| 4 500 | 4.60 | |||
| 27/11/2025 | 10:26:06.249 | 4 331 | 4.6005 | |
| 4 331 | 4.6005 | |||
| 4 331 | 4.6005 | |||
| 27/11/2025 | 10:25:44.438 | 4 348 | 4.6005 | |
| 4 348 | 4.6005 | |||
| 4 348 | 4.6005 | |||
| 27/11/2025 | 10:25:43.986 | 4 435 | 4.6005 | |
| 700 | 4.6005 | |||
| 2 174 | 4.6005 | |||
| 3 735 | 4.6005 | |||
| 2 261 | 4.6005 | |||
| 27/11/2025 | 10:24:33.493 | 4 111 | 4.6005 | |
| 4 111 | 4.6005 | |||
| 4 111 | 4.6005 | |||
| 27/11/2025 | 10:23:37.125 | 4 203 | 4.6005 | |
| 4 203 | 4.6005 | |||
| 4 203 | 4.6005 | |||
| 27/11/2025 | 10:23:19.605 | 300 | 4.6095 | |
| 300 | 4.6095 | |||
| 300 | 4.6095 | |||
| 27/11/2025 | 10:23:13.539 | 100 | 4.6095 | |
| 100 | 4.6095 | |||
| 100 | 4.6095 | |||
| 27/11/2025 | 10:22:51.031 | 570 | 4.6005 | |
| 570 | 4.6005 | |||
| 570 | 4.6005 | |||
| 27/11/2025 | 10:22:15.083 | 300 | 4.6095 | |
| 300 | 4.6095 | |||
| 300 | 4.6095 | |||
| 27/11/2025 | 10:22:05.666 | 3 886 | 4.6005 | |
| 3 886 | 4.6005 | |||
| 3 886 | 4.6005 | |||
| 27/11/2025 | 10:19:15.720 | 1 000 | 4.60 | |
| 1 000 | 4.60 | |||
| 1 000 | 4.60 | |||
| 27/11/2025 | 10:19:12.298 | 7 | 4.5995 | |
| 7 | 4.5995 | |||
| 7 | 4.5995 | |||
| 27/11/2025 | 10:18:19.557 | 1 000 | 4.5955 | |
| 1 000 | 4.5955 | |||
| 1 000 | 4.5955 | |||
| 27/11/2025 | 10:17:59.414 | 310 | 4.5955 | |
| 10 | 4.5955 | |||
| 300 | 4.5955 | |||
| 310 | 4.5955 | |||
| 27/11/2025 | 10:17:54.858 | 150 | 4.5995 | |
| 150 | 4.5995 | |||
| 150 | 4.5995 | |||
| 27/11/2025 | 10:15:47.072 | 4 | 4.5995 | |
| 4 | 4.5995 | |||
| 4 | 4.5995 | |||
| 27/11/2025 | 10:14:38.772 | 1 000 | 4.599 | |
| 1 000 | 4.599 | |||
| 1 000 | 4.599 | |||
| 27/11/2025 | 10:14:32.343 | 26 | 4.599 | |
| 26 | 4.599 | |||
| 26 | 4.599 | |||
| 27/11/2025 | 10:12:21.756 | 1 100 | 4.599 | |
| 1 100 | 4.599 | |||
| 1 100 | 4.599 | |||
| 27/11/2025 | 10:10:22.830 | 250 | 4.5995 | |
| 250 | 4.5995 | |||
| 250 | 4.5995 | |||
| 27/11/2025 | 10:10:06.462 | 250 | 4.5995 | |
| 250 | 4.5995 | |||
| 250 | 4.5995 | |||
| 27/11/2025 | 10:06:54.756 | 850 | 4.5995 | |
| 850 | 4.5995 | |||
| 850 | 4.5995 | |||
| 27/11/2025 | 10:04:53.359 | 62 | 4.5995 | |
| 62 | 4.5995 | |||
| 62 | 4.5995 | |||
| 27/11/2025 | 10:04:02.069 | 100 | 4.5995 | |
| 100 | 4.5995 | |||
| 100 | 4.5995 | |||
| 27/11/2025 | 10:01:17.647 | 305 | 4.5995 | |
| 305 | 4.5995 | |||
| 305 | 4.5995 | |||
| 27/11/2025 | 09:58:52.872 | 350 | 4.5995 | |
| 350 | 4.5995 | |||
| 350 | 4.5995 | |||
| 27/11/2025 | 09:58:20.246 | 2 200 | 4.5995 | |
| 2 200 | 4.5995 | |||
| 2 200 | 4.5995 | |||
| 27/11/2025 | 09:57:24.224 | 300 | 4.601 | |
| 300 | 4.601 | |||
| 200 | 4.601 | |||
| 100 | 4.601 | |||
| 27/11/2025 | 09:57:09.969 | 300 | 4.597 | |
| 65 | 4.597 | |||
| 300 | 4.597 | |||
| 235 | 4.597 | |||
| 27/11/2025 | 09:55:23.063 | 1 087 | 4.599 | |
| 1 087 | 4.599 | |||
| 1 087 | 4.599 | |||
| 27/11/2025 | 09:50:36.391 | 190 | 4.599 | |
| 190 | 4.599 | |||
| 190 | 4.599 | |||
| 27/11/2025 | 09:48:41.427 | 4 | 4.599 | |
| 4 | 4.599 | |||
| 4 | 4.599 | |||
| 27/11/2025 | 09:48:33.891 | 20 | 4.599 | |
| 20 | 4.599 | |||
| 20 | 4.599 | |||
| 27/11/2025 | 09:47:00.111 | 100 | 4.599 | |
| 100 | 4.599 | |||
| 100 | 4.599 | |||
| 27/11/2025 | 09:45:48.293 | 5 000 | 4.5995 | |
| 5 000 | 4.5995 | |||
| 5 000 | 4.5995 | |||
| 27/11/2025 | 09:45:44.498 | 3 000 | 4.599 | |
| 3 000 | 4.599 | |||
| 3 000 | 4.599 | |||
| 27/11/2025 | 09:45:44.429 | 5 000 | 4.599 | |
| 5 000 | 4.599 | |||
| 5 000 | 4.599 | |||
| 27/11/2025 | 09:45:41.613 | 1 999 | 4.59 | |
| 1 999 | 4.59 | |||
| 1 999 | 4.59 | |||
| 27/11/2025 | 09:45:36.813 | 75 | 4.599 | |
| 75 | 4.599 | |||
| 75 | 4.599 | |||
| 27/11/2025 | 09:44:21.601 | 100 | 4.59 | |
| 100 | 4.59 | |||
| 100 | 4.59 | |||
| 27/11/2025 | 09:44:19.282 | 800 | 4.59 | |
| 800 | 4.59 | |||
| 800 | 4.59 | |||
| 27/11/2025 | 09:43:22.618 | 1 000 | 4.5965 | |
| 1 000 | 4.5965 | |||
| 1 000 | 4.5965 | |||
| 27/11/2025 | 09:41:48.283 | 2 000 | 4.59 | |
| 2 000 | 4.59 | |||
| 2 000 | 4.59 | |||
| 27/11/2025 | 09:41:44.322 | 5 090 | 4.5895 | |
| 5 090 | 4.5895 | |||
| 5 090 | 4.5895 | |||
| 27/11/2025 | 09:41:41.289 | 2 000 | 4.5895 | |
| 2 000 | 4.5895 | |||
| 2 000 | 4.5895 | |||
| 27/11/2025 | 09:39:29.052 | 1 000 | 4.5895 | |
| 1 000 | 4.5895 | |||
| 1 000 | 4.5895 | |||
| 27/11/2025 | 09:38:47.694 | 50 | 4.5895 | |
| 50 | 4.5895 | |||
| 50 | 4.5895 | |||
| 27/11/2025 | 09:37:43.656 | 3 500 | 4.5815 | |
| 3 500 | 4.5815 | |||
| 3 500 | 4.5815 | |||
| 27/11/2025 | 09:36:22.498 | 120 | 4.58 | |
| 120 | 4.58 | |||
| 100 | 4.58 | |||
| 20 | 4.58 | |||
| 27/11/2025 | 09:33:22.514 | 2 | 4.5705 | |
| 2 | 4.5705 | |||
| 2 | 4.5705 | |||
| 27/11/2025 | 09:33:04.789 | 60 | 4.583 | |
| 60 | 4.583 | |||
| 60 | 4.583 | |||
| 27/11/2025 | 09:31:27.518 | 35 | 4.583 | |
| 35 | 4.583 | |||
| 35 | 4.583 | |||
| 27/11/2025 | 09:29:52.883 | 200 | 4.5705 | |
| 200 | 4.5705 | |||
| 200 | 4.5705 | |||
| 27/11/2025 | 09:29:17.857 | 1 000 | 4.583 | |
| 1 000 | 4.583 | |||
| 1 000 | 4.583 | |||
| 27/11/2025 | 09:29:06.028 | 9 | 4.583 | |
| 9 | 4.583 | |||
| 9 | 4.583 | |||
| 27/11/2025 | 09:28:23.125 | 1 100 | 4.583 | |
| 1 100 | 4.583 | |||
| 1 100 | 4.583 | |||
| 27/11/2025 | 09:28:20.312 | 350 | 4.583 | |
| 350 | 4.583 | |||
| 350 | 4.583 | |||
| 27/11/2025 | 09:28:03.086 | 500 | 4.583 | |
| 500 | 4.583 | |||
| 500 | 4.583 | |||
| 27/11/2025 | 09:26:55.188 | 75 | 4.583 | |
| 75 | 4.583 | |||
| 75 | 4.583 | |||
| 27/11/2025 | 09:24:30.709 | 1 000 | 4.583 | |
| 1 000 | 4.583 | |||
| 1 000 | 4.583 | |||
| 27/11/2025 | 09:23:41.767 | 50 | 4.584 | |
| 50 | 4.584 | |||
| 50 | 4.584 | |||
| 27/11/2025 | 09:20:40.056 | 50 | 4.584 | |
| 50 | 4.584 | |||
| 50 | 4.584 | |||
| 27/11/2025 | 09:20:36.809 | 22 | 4.584 | |
| 22 | 4.584 | |||
| 22 | 4.584 | |||
| 27/11/2025 | 09:16:05.335 | 180 | 4.5705 | |
| 180 | 4.5705 | |||
| 180 | 4.5705 | |||
| 27/11/2025 | 09:15:34.059 | 1 000 | 4.573 | |
| 1 000 | 4.573 | |||
| 1 000 | 4.573 | |||
| 27/11/2025 | 09:15:18.299 | 500 | 4.573 | |
| 500 | 4.573 | |||
| 500 | 4.573 | |||
| 27/11/2025 | 09:11:43.550 | 50 | 4.5725 | |
| 50 | 4.5725 | |||
| 50 | 4.5725 | |||
| 27/11/2025 | 09:10:03.190 | 1 000 | 4.5725 | |
| 1 000 | 4.5725 | |||
| 1 000 | 4.5725 | |||
| 27/11/2025 | 09:09:02.775 | 40 | 4.5715 | |
| 40 | 4.5715 | |||
| 40 | 4.5715 | |||
| 27/11/2025 | 09:01:45.118 | 864 | 4.5605 | |
| 864 | 4.5605 | |||
| 864 | 4.5605 | |||
| 27/11/2025 | 09:01:08.500 | 1 136 | 4.5625 | |
| 1 096 | 4.5625 | |||
| 40 | 4.5625 | |||
| 1 136 | 4.5625 | |||
| 27/11/2025 | 08:52:17.142 | 44 | 4.5715 | |
| 44 | 4.5715 | |||
| 44 | 4.5715 | |||
| 27/11/2025 | 08:50:51.999 | 412 | 4.5625 | |
| 412 | 4.5625 | |||
| 412 | 4.5625 | |||
| 27/11/2025 | 08:50:48.256 | 500 | 4.5715 | |
| 500 | 4.5715 | |||
| 500 | 4.5715 | |||
| 27/11/2025 | 08:48:58.959 | 100 | 4.5735 | |
| 100 | 4.5735 | |||
| 100 | 4.5735 | |||
| 27/11/2025 | 08:45:23.887 | 2 000 | 4.574 | |
| 2 000 | 4.574 | |||
| 2 000 | 4.574 | |||
| 27/11/2025 | 08:43:16.178 | 874 | 4.5695 | |
| 874 | 4.5695 | |||
| 874 | 4.5695 | |||
| 27/11/2025 | 08:41:30.092 | 434 | 4.574 | |
| 434 | 4.574 | |||
| 434 | 4.574 | |||
| 27/11/2025 | 08:40:48.192 | 150 | 4.574 | |
| 150 | 4.574 | |||
| 150 | 4.574 | |||
| 27/11/2025 | 08:40:41.735 | 16 044 | 4.5695 | |
| 16 044 | 4.5695 | |||
| 16 044 | 4.5695 | |||
| 27/11/2025 | 08:40:25.966 | 100 | 4.576 | |
| 100 | 4.576 | |||
| 100 | 4.576 | |||
| 27/11/2025 | 08:40:23.085 | 798 | 4.57 | |
| 798 | 4.57 | |||
| 798 | 4.57 | |||
| 27/11/2025 | 08:39:11.267 | 412 | 4.576 | |
| 412 | 4.576 | |||
| 412 | 4.576 | |||
| 27/11/2025 | 08:38:16.849 | 1 023 | 4.57 | |
| 1 023 | 4.57 | |||
| 1 023 | 4.57 | |||
| 27/11/2025 | 08:38:13.490 | 206 | 4.5695 | |
| 206 | 4.5695 | |||
| 206 | 4.5695 | |||
| 27/11/2025 | 08:38:13.465 | 200 | 4.5805 | |
| 200 | 4.5805 | |||
| 200 | 4.5805 | |||
| 27/11/2025 | 08:37:06.153 | 1 094 | 4.5705 | |
| 1 094 | 4.5705 | |||
| 1 094 | 4.5705 | |||
| 27/11/2025 | 08:36:52.297 | 300 | 4.5705 | |
| 300 | 4.5705 | |||
| 300 | 4.5705 | |||
| 27/11/2025 | 08:36:42.138 | 20 | 4.5715 | |
| 20 | 4.5715 | |||
| 20 | 4.5715 | |||
| 27/11/2025 | 08:35:31.307 | 105 | 4.5765 | |
| 105 | 4.5765 | |||
| 105 | 4.5765 | |||
| 27/11/2025 | 08:34:51.529 | 500 | 4.5765 | |
| 500 | 4.5765 | |||
| 500 | 4.5765 | |||
| 27/11/2025 | 08:33:02.175 | 100 | 4.578 | |
| 100 | 4.578 | |||
| 100 | 4.578 | |||
| 27/11/2025 | 08:32:54.019 | 160 | 4.58 | |
| 160 | 4.58 | |||
| 160 | 4.58 | |||
| 27/11/2025 | 08:30:54.676 | 387 | 4.584 | |
| 387 | 4.584 | |||
| 387 | 4.584 | |||
| 27/11/2025 | 08:30:23.315 | 387 | 4.5705 | |
| 387 | 4.5705 | |||
| 387 | 4.5705 | |||
| 27/11/2025 | 08:28:47.780 | 20 | 4.5825 | |
| 20 | 4.5825 | |||
| 20 | 4.5825 | |||
| 27/11/2025 | 08:27:03.039 | 9 | 4.578 | |
| 9 | 4.578 | |||
| 9 | 4.578 | |||
| 27/11/2025 | 08:26:07.318 | 1 419 | 4.58 | |
| 1 419 | 4.58 | |||
| 1 419 | 4.58 | |||
| 27/11/2025 | 08:26:04.765 | 654 | 4.5845 | |
| 654 | 4.5845 | |||
| 654 | 4.5845 | |||
| 27/11/2025 | 08:25:32.418 | 100 | 4.5845 | |
| 100 | 4.5845 | |||
| 100 | 4.5845 | |||
| 27/11/2025 | 08:21:17.607 | 226 | 4.587 | |
| 226 | 4.587 | |||
| 226 | 4.587 | |||
| 27/11/2025 | 08:20:56.517 | 2 500 | 4.587 | |
| 2 500 | 4.587 | |||
| 2 500 | 4.587 | |||
| 27/11/2025 | 08:19:29.904 | 2 500 | 4.589 | |
| 2 500 | 4.589 | |||
| 2 500 | 4.589 | |||
| 27/11/2025 | 08:19:05.773 | 1 | 4.589 | |
| 1 | 4.589 | |||
| 1 | 4.589 | |||
| 27/11/2025 | 08:18:05.974 | 235 | 4.591 | |
| 235 | 4.591 | |||
| 235 | 4.591 | |||
| 27/11/2025 | 08:17:48.392 | 10 | 4.591 | |
| 10 | 4.591 | |||
| 10 | 4.591 | |||
| 27/11/2025 | 08:16:17.215 | 1 494 | 4.589 | |
| 1 494 | 4.589 | |||
| 1 494 | 4.589 | |||
| 27/11/2025 | 08:13:13.602 | 5 | 4.59 | |
| 5 | 4.59 | |||
| 5 | 4.59 | |||
| 27/11/2025 | 08:11:08.995 | 3 750 | 4.57 | |
| 1 100 | 4.57 | |||
| 2 650 | 4.57 | |||
| 3 750 | 4.57 | |||
| 27/11/2025 | 08:11:08.926 | 3 750 | 4.5695 | |
| 3 750 | 4.5695 | |||
| 3 750 | 4.5695 | |||
| 27/11/2025 | 08:07:07.817 | 3 | 4.587 | |
| 3 | 4.587 | |||
| 3 | 4.587 | |||
| 27/11/2025 | 08:04:47.197 | 45 | 4.5795 | |
| 45 | 4.5795 | |||
| 45 | 4.5795 | |||
| 27/11/2025 | 08:03:20.439 | 25 | 4.5795 | |
| 25 | 4.5795 | |||
| 25 | 4.5795 | |||
| 27/11/2025 | 08:03:05.489 | 1 | 4.5795 | |
| 1 | 4.5795 | |||
| 1 | 4.5795 | |||
| 27/11/2025 | 08:02:35.808 | 3 | 4.567 | |
| 3 | 4.567 | |||
| 3 | 4.567 | |||
| 27/11/2025 | 08:02:32.784 | 3 | 4.567 | |
| 3 | 4.567 | |||
| 3 | 4.567 | |||
| 27/11/2025 | 08:00:40.205 | 950 | 4.5795 | |
| 950 | 4.5795 | |||
| 950 | 4.5795 | |||
| 27/11/2025 | 08:00:15.055 | 1 251 | 4.5605 | |
| 1 251 | 4.5605 | |||
| 1 251 | 4.5605 | |||
| 27/11/2025 | 08:00:02.501 | 20 | 4.5795 | |
| 20 | 4.5795 | |||
| 20 | 4.5795 | |||
| 27/11/2025 | 07:45:27.346 | 400 | 4.5795 | |
| 400 | 4.5795 | |||
| 400 | 4.5795 | |||
| 27/11/2025 | 07:42:23.185 | 200 | 4.5895 | |
| 200 | 4.5895 | |||
| 200 | 4.5895 | |||
| 27/11/2025 | 07:39:09.001 | 3 000 | 4.596 | |
| 3 000 | 4.596 | |||
| 3 000 | 4.596 | |||
| 27/11/2025 | 07:36:43.384 | 100 | 4.607 | |
| 100 | 4.607 | |||
| 100 | 4.607 | |||
| 27/11/2025 | 07:32:47.992 | 5 275 | 4.60 | |
| 50 | 4.60 | |||
| 75 | 4.60 | |||
| 5 275 | 4.60 | |||
| 500 | 4.60 | |||
| 2 950 | 4.60 | |||
| 700 | 4.60 | |||
| 1 000 | 4.60 | |||
| 27/11/2025 | 07:32:25.503 | 2 700 | 4.60 | |
| 2 700 | 4.60 | |||
| 1 000 | 4.60 | |||
| 700 | 4.60 | |||
| 1 000 | 4.60 | |||
| 27/11/2025 | 07:32:25.453 | 225 | 4.60 | |
| 225 | 4.60 | |||
| 225 | 4.60 | |||
| 27/11/2025 | 07:30:04.772 | 5 251 | 4.5975 | |
| 10 | 4.5975 | |||
| 1 000 | 4.5975 | |||
| 510 | 4.5975 | |||
| 371 | 4.5975 | |||
| 250 | 4.5975 | |||
| 19 | 4.5975 | |||
| 50 | 4.5975 | |||
| 300 | 4.5975 | |||
| 10 | 4.5975 | |||
| 100 | 4.5975 | |||
| 3 632 | 4.5975 | |||
| 200 | 4.5975 | |||
| 1 050 | 4.5975 | |||
| 3 000 | 4.5975 |
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: 1 513.50
Ask: 1 515.00
Turnover: 55 190 TEUR -
PUMA SE
Bid: 19.745 / Ask: 19.765
Turnover: 19 888 TEUR -
Siemens Energy AG
Bid: 113.80 / Ask: 113.90
Turnover: 18 124 TEUR -
Alphabet Inc. Class A
Bid: 277.05 / Ask: 277.45
Turnover: 13 770 TEUR -
Nvidia Corp.
Bid: 154.36 / Ask: 154.40
Turnover: 12 765 TEUR
Realtime Quotes
Last Update:
27/11/2025 @ 15:14:46
Last Update:
27/11/2025 @ 15:14:46