HOCHTIEF AG
- Information
- Last
- Buy
- Sell
504
406
295.60
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/12/2025 | 21:50:53.062 | 5 | 295.60 | |
| 5 | 295.60 | |||
| 5 | 295.60 | |||
| 01/12/2025 | 21:45:22.487 | 3 | 295.40 | |
| 3 | 295.40 | |||
| 3 | 295.40 | |||
| 01/12/2025 | 21:42:23.760 | 1 | 294.40 | |
| 1 | 294.40 | |||
| 1 | 294.40 | |||
| 01/12/2025 | 21:34:40.056 | 5 | 295.40 | |
| 5 | 295.40 | |||
| 5 | 295.40 | |||
| 01/12/2025 | 21:34:15.260 | 55 | 295.20 | |
| 55 | 295.20 | |||
| 40 | 295.20 | |||
| 15 | 295.20 | |||
| 01/12/2025 | 21:29:26.230 | 20 | 294.80 | |
| 15 | 294.80 | |||
| 20 | 294.80 | |||
| 5 | 294.80 | |||
| 01/12/2025 | 21:08:22.052 | 10 | 295.20 | |
| 10 | 295.20 | |||
| 10 | 295.20 | |||
| 01/12/2025 | 21:05:03.248 | 20 | 295.20 | |
| 20 | 295.20 | |||
| 20 | 295.20 | |||
| 01/12/2025 | 21:00:54.517 | 10 | 295.20 | |
| 10 | 295.20 | |||
| 10 | 295.20 | |||
| 01/12/2025 | 21:00:00.970 | 40 | 295.20 | |
| 40 | 295.20 | |||
| 40 | 295.20 | |||
| 01/12/2025 | 20:56:35.923 | 3 | 294.60 | |
| 3 | 294.60 | |||
| 3 | 294.60 | |||
| 01/12/2025 | 20:56:26.098 | 2 | 295.20 | |
| 2 | 295.20 | |||
| 2 | 295.20 | |||
| 01/12/2025 | 20:56:05.166 | 5 | 295.20 | |
| 5 | 295.20 | |||
| 5 | 295.20 | |||
| 01/12/2025 | 20:32:49.394 | 50 | 295.40 | |
| 50 | 295.40 | |||
| 40 | 295.40 | |||
| 10 | 295.40 | |||
| 01/12/2025 | 20:28:47.394 | 10 | 295.20 | |
| 10 | 295.20 | |||
| 5 | 295.20 | |||
| 5 | 295.20 | |||
| 01/12/2025 | 20:13:17.439 | 19 | 295.20 | |
| 19 | 295.20 | |||
| 19 | 295.20 | |||
| 01/12/2025 | 20:12:31.681 | 40 | 295.40 | |
| 40 | 295.40 | |||
| 40 | 295.40 | |||
| 01/12/2025 | 20:12:21.639 | 40 | 295.60 | |
| 20 | 295.60 | |||
| 20 | 295.60 | |||
| 40 | 295.60 | |||
| 01/12/2025 | 20:06:57.921 | 20 | 295.20 | |
| 20 | 295.20 | |||
| 20 | 295.20 | |||
| 01/12/2025 | 20:05:58.287 | 40 | 294.80 | |
| 40 | 294.80 | |||
| 40 | 294.80 | |||
| 01/12/2025 | 20:01:53.480 | 6 | 295.00 | |
| 6 | 295.00 | |||
| 6 | 295.00 | |||
| 01/12/2025 | 19:54:40.143 | 25 | 295.00 | |
| 25 | 295.00 | |||
| 25 | 295.00 | |||
| 01/12/2025 | 19:53:04.129 | 6 | 295.20 | |
| 6 | 295.20 | |||
| 6 | 295.20 | |||
| 01/12/2025 | 19:51:04.735 | 10 | 295.20 | |
| 10 | 295.20 | |||
| 10 | 295.20 | |||
| 01/12/2025 | 19:43:18.321 | 10 | 294.80 | |
| 10 | 294.80 | |||
| 10 | 294.80 | |||
| 01/12/2025 | 19:35:32.348 | 21 | 295.00 | |
| 21 | 295.00 | |||
| 20 | 295.00 | |||
| 1 | 295.00 | |||
| 01/12/2025 | 19:30:49.120 | 11 | 295.00 | |
| 11 | 295.00 | |||
| 11 | 295.00 | |||
| 01/12/2025 | 19:23:14.100 | 2 | 294.20 | |
| 2 | 294.20 | |||
| 2 | 294.20 | |||
| 01/12/2025 | 19:18:41.772 | 25 | 294.20 | |
| 25 | 294.20 | |||
| 15 | 294.20 | |||
| 10 | 294.20 | |||
| 01/12/2025 | 19:17:21.868 | 35 | 293.80 | |
| 35 | 293.80 | |||
| 35 | 293.80 | |||
| 01/12/2025 | 19:16:23.516 | 7 | 293.80 | |
| 7 | 293.80 | |||
| 7 | 293.80 | |||
| 01/12/2025 | 19:14:52.128 | 5 | 292.80 | |
| 5 | 292.80 | |||
| 5 | 292.80 | |||
| 01/12/2025 | 19:12:55.998 | 35 | 293.80 | |
| 35 | 293.80 | |||
| 35 | 293.80 | |||
| 01/12/2025 | 19:09:58.460 | 10 | 293.80 | |
| 10 | 293.80 | |||
| 10 | 293.80 | |||
| 01/12/2025 | 19:01:55.272 | 19 | 293.80 | |
| 19 | 293.80 | |||
| 19 | 293.80 | |||
| 01/12/2025 | 18:58:49.565 | 15 | 293.80 | |
| 15 | 293.80 | |||
| 15 | 293.80 | |||
| 01/12/2025 | 18:49:35.147 | 6 | 294.00 | |
| 6 | 294.00 | |||
| 6 | 294.00 | |||
| 01/12/2025 | 18:39:06.938 | 30 | 292.80 | |
| 15 | 292.80 | |||
| 15 | 292.80 | |||
| 30 | 292.80 | |||
| 01/12/2025 | 18:37:40.402 | 6 | 293.00 | |
| 6 | 293.00 | |||
| 6 | 293.00 | |||
| 01/12/2025 | 18:33:54.497 | 15 | 294.00 | |
| 15 | 294.00 | |||
| 10 | 294.00 | |||
| 5 | 294.00 | |||
| 01/12/2025 | 18:27:28.012 | 2 | 294.00 | |
| 2 | 294.00 | |||
| 2 | 294.00 | |||
| 01/12/2025 | 18:21:49.906 | 35 | 293.60 | |
| 35 | 293.60 | |||
| 25 | 293.60 | |||
| 10 | 293.60 | |||
| 01/12/2025 | 18:11:56.206 | 15 | 292.20 | |
| 15 | 292.20 | |||
| 15 | 292.20 | |||
| 01/12/2025 | 18:10:01.309 | 35 | 293.80 | |
| 25 | 293.80 | |||
| 35 | 293.80 | |||
| 10 | 293.80 | |||
| 01/12/2025 | 18:08:13.875 | 5 | 292.20 | |
| 5 | 292.20 | |||
| 5 | 292.20 | |||
| 01/12/2025 | 18:00:50.615 | 4 | 294.40 | |
| 4 | 294.40 | |||
| 4 | 294.40 | |||
| 01/12/2025 | 17:54:15.922 | 304 | 292.20 | |
| 304 | 292.20 | |||
| 304 | 292.20 | |||
| 01/12/2025 | 17:53:48.287 | 40 | 292.80 | |
| 40 | 292.80 | |||
| 40 | 292.80 | |||
| 01/12/2025 | 17:52:45.573 | 8 | 293.00 | |
| 8 | 293.00 | |||
| 8 | 293.00 | |||
| 01/12/2025 | 17:50:15.215 | 50 | 292.80 | |
| 4 | 292.80 | |||
| 10 | 292.80 | |||
| 36 | 292.80 | |||
| 50 | 292.80 | |||
| 01/12/2025 | 17:48:29.642 | 50 | 293.20 | |
| 5 | 293.20 | |||
| 35 | 293.20 | |||
| 10 | 293.20 | |||
| 50 | 293.20 | |||
| 01/12/2025 | 17:48:29.606 | 35 | 293.40 | |
| 25 | 293.40 | |||
| 35 | 293.40 | |||
| 10 | 293.40 | |||
| 01/12/2025 | 17:43:00.759 | 6 | 294.60 | |
| 6 | 294.60 | |||
| 6 | 294.60 | |||
| 01/12/2025 | 17:42:08.045 | 34 | 294.60 | |
| 34 | 294.60 | |||
| 34 | 294.60 | |||
| 01/12/2025 | 17:42:00.627 | 7 | 294.60 | |
| 7 | 294.60 | |||
| 7 | 294.60 | |||
| 01/12/2025 | 17:38:22.524 | 5 | 294.60 | |
| 5 | 294.60 | |||
| 5 | 294.60 | |||
| 01/12/2025 | 17:36:14.133 | 17 | 294.60 | |
| 17 | 294.60 | |||
| 17 | 294.60 | |||
| 01/12/2025 | 17:33:44.089 | 155 | 294.20 | |
| 155 | 294.20 | |||
| 155 | 294.20 | |||
| 01/12/2025 | 17:26:16.180 | 25 | 295.00 | |
| 25 | 295.00 | |||
| 25 | 295.00 | |||
| 01/12/2025 | 17:24:05.362 | 55 | 295.00 | |
| 55 | 295.00 | |||
| 30 | 295.00 | |||
| 25 | 295.00 | |||
| 01/12/2025 | 17:17:52.563 | 70 | 295.00 | |
| 70 | 295.00 | |||
| 70 | 295.00 | |||
| 01/12/2025 | 17:11:33.946 | 5 | 296.20 | |
| 5 | 296.20 | |||
| 5 | 296.20 | |||
| 01/12/2025 | 17:11:23.856 | 70 | 296.00 | |
| 70 | 296.00 | |||
| 70 | 296.00 | |||
| 01/12/2025 | 17:10:16.182 | 8 | 296.00 | |
| 8 | 296.00 | |||
| 8 | 296.00 | |||
| 01/12/2025 | 17:07:21.773 | 80 | 296.00 | |
| 80 | 296.00 | |||
| 80 | 296.00 | |||
| 01/12/2025 | 17:05:20.358 | 5 | 296.20 | |
| 5 | 296.20 | |||
| 5 | 296.20 | |||
| 01/12/2025 | 17:04:04.883 | 80 | 296.00 | |
| 80 | 296.00 | |||
| 80 | 296.00 | |||
| 01/12/2025 | 17:01:10.278 | 13 | 295.80 | |
| 13 | 295.80 | |||
| 13 | 295.80 | |||
| 01/12/2025 | 16:54:04.160 | 20 | 295.20 | |
| 20 | 295.20 | |||
| 20 | 295.20 | |||
| 01/12/2025 | 16:49:55.099 | 15 | 294.80 | |
| 15 | 294.80 | |||
| 15 | 294.80 | |||
| 01/12/2025 | 16:49:14.270 | 10 | 294.40 | |
| 10 | 294.40 | |||
| 10 | 294.40 | |||
| 01/12/2025 | 16:47:34.640 | 8 | 294.80 | |
| 8 | 294.80 | |||
| 8 | 294.80 | |||
| 01/12/2025 | 16:47:22.574 | 10 | 294.80 | |
| 10 | 294.80 | |||
| 10 | 294.80 | |||
| 01/12/2025 | 16:44:57.282 | 10 | 294.60 | |
| 10 | 294.60 | |||
| 10 | 294.60 | |||
| 01/12/2025 | 16:43:26.354 | 10 | 294.80 | |
| 10 | 294.80 | |||
| 10 | 294.80 | |||
| 01/12/2025 | 16:39:42.352 | 4 | 295.40 | |
| 4 | 295.40 | |||
| 4 | 295.40 | |||
| 01/12/2025 | 16:34:49.205 | 4 | 294.00 | |
| 4 | 294.00 | |||
| 4 | 294.00 | |||
| 01/12/2025 | 16:34:38.896 | 2 | 294.00 | |
| 2 | 294.00 | |||
| 2 | 294.00 | |||
| 01/12/2025 | 16:28:15.143 | 5 | 294.00 | |
| 5 | 294.00 | |||
| 5 | 294.00 | |||
| 01/12/2025 | 16:23:55.528 | 20 | 294.20 | |
| 20 | 294.20 | |||
| 20 | 294.20 | |||
| 01/12/2025 | 16:22:38.322 | 3 | 294.20 | |
| 3 | 294.20 | |||
| 3 | 294.20 | |||
| 01/12/2025 | 16:22:16.700 | 3 | 294.20 | |
| 3 | 294.20 | |||
| 3 | 294.20 | |||
| 01/12/2025 | 16:18:15.014 | 8 | 294.60 | |
| 8 | 294.60 | |||
| 8 | 294.60 | |||
| 01/12/2025 | 16:13:36.741 | 30 | 294.00 | |
| 30 | 294.00 | |||
| 30 | 294.00 | |||
| 01/12/2025 | 16:13:32.087 | 70 | 294.00 | |
| 70 | 294.00 | |||
| 70 | 294.00 | |||
| 01/12/2025 | 16:08:37.699 | 2 | 294.60 | |
| 2 | 294.60 | |||
| 2 | 294.60 | |||
| 01/12/2025 | 16:02:49.034 | 10 | 294.40 | |
| 10 | 294.40 | |||
| 10 | 294.40 | |||
| 01/12/2025 | 15:58:48.587 | 5 | 294.20 | |
| 5 | 294.20 | |||
| 5 | 294.20 | |||
| 01/12/2025 | 15:55:45.266 | 1 | 294.60 | |
| 1 | 294.60 | |||
| 1 | 294.60 | |||
| 01/12/2025 | 15:55:27.967 | 13 | 294.80 | |
| 13 | 294.80 | |||
| 13 | 294.80 | |||
| 01/12/2025 | 15:53:46.198 | 50 | 294.20 | |
| 50 | 294.20 | |||
| 50 | 294.20 | |||
| 01/12/2025 | 15:47:42.837 | 25 | 292.40 | |
| 25 | 292.40 | |||
| 25 | 292.40 | |||
| 01/12/2025 | 15:46:43.451 | 70 | 292.40 | |
| 70 | 292.40 | |||
| 70 | 292.40 | |||
| 01/12/2025 | 15:46:11.700 | 70 | 292.60 | |
| 70 | 292.60 | |||
| 70 | 292.60 | |||
| 01/12/2025 | 15:44:09.436 | 3 | 292.20 | |
| 3 | 292.20 | |||
| 3 | 292.20 | |||
| 01/12/2025 | 15:43:57.162 | 11 | 292.60 | |
| 11 | 292.60 | |||
| 11 | 292.60 | |||
| 01/12/2025 | 15:38:28.487 | 3 | 293.20 | |
| 3 | 293.20 | |||
| 3 | 293.20 | |||
| 01/12/2025 | 15:38:05.320 | 29 | 293.20 | |
| 29 | 293.20 | |||
| 29 | 293.20 | |||
| 01/12/2025 | 15:34:13.287 | 3 | 293.00 | |
| 3 | 293.00 | |||
| 3 | 293.00 | |||
| 01/12/2025 | 15:27:06.119 | 7 | 293.80 | |
| 7 | 293.80 | |||
| 7 | 293.80 | |||
| 01/12/2025 | 15:24:19.740 | 17 | 293.60 | |
| 17 | 293.60 | |||
| 17 | 293.60 | |||
| 01/12/2025 | 15:24:13.293 | 40 | 293.60 | |
| 40 | 293.60 | |||
| 40 | 293.60 | |||
| 01/12/2025 | 15:21:37.978 | 20 | 293.20 | |
| 20 | 293.20 | |||
| 20 | 293.20 | |||
| 01/12/2025 | 15:20:11.395 | 20 | 293.00 | |
| 20 | 293.00 | |||
| 20 | 293.00 | |||
| 01/12/2025 | 15:17:28.765 | 5 | 293.80 | |
| 5 | 293.80 | |||
| 5 | 293.80 | |||
| 01/12/2025 | 15:07:13.588 | 4 | 290.80 | |
| 4 | 290.80 | |||
| 4 | 290.80 | |||
| 01/12/2025 | 14:57:34.268 | 7 | 291.20 | |
| 7 | 291.20 | |||
| 7 | 291.20 | |||
| 01/12/2025 | 14:57:05.846 | 10 | 290.80 | |
| 10 | 290.80 | |||
| 10 | 290.80 | |||
| 01/12/2025 | 14:55:30.377 | 6 | 290.60 | |
| 6 | 290.60 | |||
| 6 | 290.60 | |||
| 01/12/2025 | 14:53:00.788 | 35 | 291.00 | |
| 35 | 291.00 | |||
| 35 | 291.00 | |||
| 01/12/2025 | 14:52:32.180 | 35 | 290.60 | |
| 35 | 290.60 | |||
| 35 | 290.60 | |||
| 01/12/2025 | 14:52:22.668 | 201 | 290.20 | |
| 201 | 290.20 | |||
| 201 | 290.20 | |||
| 01/12/2025 | 14:52:09.868 | 70 | 290.20 | |
| 70 | 290.20 | |||
| 70 | 290.20 | |||
| 01/12/2025 | 14:51:05.728 | 50 | 290.60 | |
| 50 | 290.60 | |||
| 50 | 290.60 | |||
| 01/12/2025 | 14:50:35.151 | 10 | 290.80 | |
| 10 | 290.80 | |||
| 10 | 290.80 | |||
| 01/12/2025 | 14:46:04.155 | 4 | 291.60 | |
| 4 | 291.60 | |||
| 4 | 291.60 | |||
| 01/12/2025 | 14:43:18.380 | 15 | 291.40 | |
| 15 | 291.40 | |||
| 15 | 291.40 | |||
| 01/12/2025 | 14:36:51.716 | 8 | 291.20 | |
| 8 | 291.20 | |||
| 8 | 291.20 | |||
| 01/12/2025 | 14:30:57.703 | 5 | 291.60 | |
| 5 | 291.60 | |||
| 5 | 291.60 | |||
| 01/12/2025 | 14:28:56.157 | 3 | 291.60 | |
| 3 | 291.60 | |||
| 3 | 291.60 | |||
| 01/12/2025 | 14:28:45.714 | 8 | 291.00 | |
| 8 | 291.00 | |||
| 8 | 291.00 | |||
| 01/12/2025 | 14:28:34.956 | 8 | 291.40 | |
| 8 | 291.40 | |||
| 8 | 291.40 | |||
| 01/12/2025 | 14:28:16.088 | 15 | 291.00 | |
| 15 | 291.00 | |||
| 15 | 291.00 | |||
| 01/12/2025 | 14:25:59.392 | 20 | 291.20 | |
| 20 | 291.20 | |||
| 20 | 291.20 | |||
| 01/12/2025 | 14:25:06.680 | 8 | 291.20 | |
| 8 | 291.20 | |||
| 8 | 291.20 | |||
| 01/12/2025 | 14:23:11.081 | 20 | 291.00 | |
| 20 | 291.00 | |||
| 20 | 291.00 | |||
| 01/12/2025 | 14:23:01.188 | 5 | 291.00 | |
| 5 | 291.00 | |||
| 5 | 291.00 | |||
| 01/12/2025 | 14:19:17.848 | 60 | 290.80 | |
| 60 | 290.80 | |||
| 60 | 290.80 | |||
| 01/12/2025 | 14:18:42.024 | 3 | 291.00 | |
| 3 | 291.00 | |||
| 3 | 291.00 | |||
| 01/12/2025 | 14:13:16.548 | 20 | 290.60 | |
| 20 | 290.60 | |||
| 20 | 290.60 | |||
| 01/12/2025 | 14:11:38.526 | 13 | 290.60 | |
| 13 | 290.60 | |||
| 13 | 290.60 | |||
| 01/12/2025 | 14:06:10.203 | 10 | 289.20 | |
| 10 | 289.20 | |||
| 10 | 289.20 | |||
| 01/12/2025 | 14:01:33.108 | 1 | 288.60 | |
| 1 | 288.60 | |||
| 1 | 288.60 | |||
| 01/12/2025 | 13:59:58.218 | 1 860 | 290.00 | |
| 1 860 | 290.00 | |||
| 1 860 | 290.00 | |||
| 01/12/2025 | 13:59:38.624 | 70 | 289.00 | |
| 70 | 289.00 | |||
| 70 | 289.00 | |||
| 01/12/2025 | 13:58:40.458 | 70 | 289.00 | |
| 70 | 289.00 | |||
| 70 | 289.00 | |||
| 01/12/2025 | 13:57:05.416 | 30 | 289.20 | |
| 30 | 289.20 | |||
| 30 | 289.20 | |||
| 01/12/2025 | 13:56:37.958 | 10 | 289.20 | |
| 10 | 289.20 | |||
| 10 | 289.20 | |||
| 01/12/2025 | 13:54:22.750 | 35 | 289.40 | |
| 35 | 289.40 | |||
| 35 | 289.40 | |||
| 01/12/2025 | 13:49:59.476 | 4 | 289.00 | |
| 4 | 289.00 | |||
| 4 | 289.00 | |||
| 01/12/2025 | 13:47:58.163 | 110 | 289.40 | |
| 110 | 289.40 | |||
| 110 | 289.40 | |||
| 01/12/2025 | 13:46:49.090 | 70 | 289.00 | |
| 70 | 289.00 | |||
| 70 | 289.00 | |||
| 01/12/2025 | 13:46:34.323 | 70 | 289.00 | |
| 70 | 289.00 | |||
| 70 | 289.00 | |||
| 01/12/2025 | 13:46:24.477 | 17 | 289.00 | |
| 17 | 289.00 | |||
| 17 | 289.00 | |||
| 01/12/2025 | 13:44:32.732 | 50 | 289.00 | |
| 50 | 289.00 | |||
| 50 | 289.00 | |||
| 01/12/2025 | 13:44:10.883 | 13 | 289.00 | |
| 13 | 289.00 | |||
| 13 | 289.00 | |||
| 01/12/2025 | 13:44:10.843 | 10 | 289.00 | |
| 10 | 289.00 | |||
| 10 | 289.00 | |||
| 01/12/2025 | 13:42:58.240 | 20 | 288.60 | |
| 20 | 288.60 | |||
| 20 | 288.60 | |||
| 01/12/2025 | 13:42:05.108 | 5 | 288.40 | |
| 5 | 288.40 | |||
| 5 | 288.40 | |||
| 01/12/2025 | 13:41:53.681 | 100 | 288.40 | |
| 100 | 288.40 | |||
| 100 | 288.40 | |||
| 01/12/2025 | 13:41:53.548 | 36 | 288.40 | |
| 17 | 288.40 | |||
| 36 | 288.40 | |||
| 15 | 288.40 | |||
| 4 | 288.40 | |||
| 01/12/2025 | 13:40:26.379 | 35 | 288.40 | |
| 35 | 288.40 | |||
| 35 | 288.40 | |||
| 01/12/2025 | 13:39:16.604 | 15 | 288.80 | |
| 15 | 288.80 | |||
| 15 | 288.80 | |||
| 01/12/2025 | 13:39:03.699 | 35 | 288.40 | |
| 35 | 288.40 | |||
| 35 | 288.40 | |||
| 01/12/2025 | 13:38:31.211 | 5 | 288.00 | |
| 5 | 288.00 | |||
| 5 | 288.00 | |||
| 01/12/2025 | 13:36:58.051 | 50 | 288.00 | |
| 50 | 288.00 | |||
| 50 | 288.00 | |||
| 01/12/2025 | 13:34:14.328 | 10 | 287.60 | |
| 10 | 287.60 | |||
| 10 | 287.60 | |||
| 01/12/2025 | 13:29:47.141 | 3 | 287.40 | |
| 3 | 287.40 | |||
| 3 | 287.40 | |||
| 01/12/2025 | 13:28:18.250 | 4 | 287.60 | |
| 4 | 287.60 | |||
| 4 | 287.60 | |||
| 01/12/2025 | 13:26:25.871 | 2 | 287.60 | |
| 2 | 287.60 | |||
| 2 | 287.60 | |||
| 01/12/2025 | 13:26:16.402 | 70 | 287.60 | |
| 70 | 287.60 | |||
| 70 | 287.60 | |||
| 01/12/2025 | 13:24:09.216 | 4 | 287.60 | |
| 4 | 287.60 | |||
| 4 | 287.60 | |||
| 01/12/2025 | 13:23:16.266 | 47 | 287.20 | |
| 47 | 287.20 | |||
| 47 | 287.20 | |||
| 01/12/2025 | 13:22:50.099 | 1 | 287.40 | |
| 1 | 287.40 | |||
| 1 | 287.40 | |||
| 01/12/2025 | 13:22:08.422 | 30 | 287.20 | |
| 30 | 287.20 | |||
| 30 | 287.20 | |||
| 01/12/2025 | 13:21:40.956 | 2 | 287.80 | |
| 2 | 287.80 | |||
| 2 | 287.80 | |||
| 01/12/2025 | 13:19:35.583 | 17 | 288.20 | |
| 17 | 288.20 | |||
| 17 | 288.20 | |||
| 01/12/2025 | 13:18:27.357 | 50 | 288.20 | |
| 50 | 288.20 | |||
| 50 | 288.20 | |||
| 01/12/2025 | 13:17:58.962 | 4 | 288.20 | |
| 4 | 288.20 | |||
| 4 | 288.20 | |||
| 01/12/2025 | 13:17:24.584 | 2 | 287.80 | |
| 2 | 287.80 | |||
| 2 | 287.80 | |||
| 01/12/2025 | 13:17:19.353 | 40 | 287.80 | |
| 40 | 287.80 | |||
| 40 | 287.80 | |||
| 01/12/2025 | 13:15:20.888 | 4 | 287.20 | |
| 4 | 287.20 | |||
| 4 | 287.20 | |||
| 01/12/2025 | 13:14:34.571 | 35 | 287.20 | |
| 35 | 287.20 | |||
| 35 | 287.20 | |||
| 01/12/2025 | 13:13:16.261 | 20 | 287.40 | |
| 20 | 287.40 | |||
| 20 | 287.40 | |||
| 01/12/2025 | 13:11:23.338 | 35 | 286.60 | |
| 35 | 286.60 | |||
| 35 | 286.60 | |||
| 01/12/2025 | 13:11:02.291 | 11 | 286.60 | |
| 11 | 286.60 | |||
| 11 | 286.60 | |||
| 01/12/2025 | 13:11:02.216 | 10 | 286.40 | |
| 10 | 286.40 | |||
| 10 | 286.40 | |||
| 01/12/2025 | 13:10:27.887 | 35 | 286.40 | |
| 35 | 286.40 | |||
| 35 | 286.40 | |||
| 01/12/2025 | 13:10:21.171 | 35 | 286.40 | |
| 35 | 286.40 | |||
| 35 | 286.40 | |||
| 01/12/2025 | 13:10:03.716 | 60 | 286.40 | |
| 35 | 286.40 | |||
| 60 | 286.40 | |||
| 25 | 286.40 | |||
| 01/12/2025 | 13:09:52.042 | 35 | 286.60 | |
| 35 | 286.60 | |||
| 35 | 286.60 | |||
| 01/12/2025 | 13:09:28.285 | 4 | 286.60 | |
| 4 | 286.60 | |||
| 4 | 286.60 | |||
| 01/12/2025 | 13:09:11.446 | 25 | 286.80 | |
| 25 | 286.80 | |||
| 25 | 286.80 | |||
| 01/12/2025 | 13:07:46.551 | 35 | 286.80 | |
| 35 | 286.80 | |||
| 35 | 286.80 | |||
| 01/12/2025 | 13:07:15.002 | 21 | 286.60 | |
| 21 | 286.60 | |||
| 21 | 286.60 | |||
| 01/12/2025 | 13:07:09.074 | 10 | 286.20 | |
| 10 | 286.20 | |||
| 10 | 286.20 | |||
| 01/12/2025 | 13:06:41.016 | 34 | 286.60 | |
| 34 | 286.60 | |||
| 34 | 286.60 | |||
| 01/12/2025 | 13:05:46.541 | 20 | 286.00 | |
| 20 | 286.00 | |||
| 20 | 286.00 | |||
| 01/12/2025 | 13:03:31.456 | 40 | 285.80 | |
| 40 | 285.80 | |||
| 40 | 285.80 | |||
| 01/12/2025 | 12:58:58.840 | 35 | 285.80 | |
| 35 | 285.80 | |||
| 35 | 285.80 | |||
| 01/12/2025 | 12:57:59.247 | 4 | 286.00 | |
| 4 | 286.00 | |||
| 4 | 286.00 | |||
| 01/12/2025 | 12:57:37.678 | 4 | 285.60 | |
| 4 | 285.60 | |||
| 4 | 285.60 | |||
| 01/12/2025 | 12:57:18.588 | 1 | 286.00 | |
| 1 | 286.00 | |||
| 1 | 286.00 | |||
| 01/12/2025 | 12:49:05.793 | 12 | 286.00 | |
| 12 | 286.00 | |||
| 12 | 286.00 | |||
| 01/12/2025 | 12:46:10.590 | 8 | 286.20 | |
| 8 | 286.20 | |||
| 8 | 286.20 | |||
| 01/12/2025 | 12:45:53.271 | 4 | 286.20 | |
| 4 | 286.20 | |||
| 4 | 286.20 | |||
| 01/12/2025 | 12:44:25.431 | 18 | 287.00 | |
| 18 | 287.00 | |||
| 18 | 287.00 | |||
| 01/12/2025 | 12:37:09.373 | 64 | 285.60 | |
| 64 | 285.60 | |||
| 64 | 285.60 | |||
| 01/12/2025 | 12:37:08.492 | 140 | 285.60 | |
| 140 | 285.60 | |||
| 140 | 285.60 | |||
| 01/12/2025 | 12:36:55.385 | 70 | 285.80 | |
| 70 | 285.80 | |||
| 70 | 285.80 | |||
| 01/12/2025 | 12:36:41.673 | 47 | 285.60 | |
| 47 | 285.60 | |||
| 47 | 285.60 | |||
| 01/12/2025 | 12:36:19.860 | 120 | 285.60 | |
| 120 | 285.60 | |||
| 95 | 285.60 | |||
| 5 | 285.60 | |||
| 20 | 285.60 | |||
| 01/12/2025 | 12:36:15.302 | 120 | 285.60 | |
| 120 | 285.60 | |||
| 120 | 285.60 | |||
| 01/12/2025 | 12:36:15.224 | 12 | 285.60 | |
| 12 | 285.60 | |||
| 12 | 285.60 | |||
| 01/12/2025 | 12:31:39.738 | 5 | 286.60 | |
| 5 | 286.60 | |||
| 5 | 286.60 | |||
| 01/12/2025 | 12:31:36.859 | 30 | 286.60 | |
| 30 | 286.60 | |||
| 30 | 286.60 | |||
| 01/12/2025 | 12:29:58.984 | 100 | 286.60 | |
| 100 | 286.60 | |||
| 100 | 286.60 | |||
| 01/12/2025 | 12:27:26.622 | 70 | 287.00 | |
| 70 | 287.00 | |||
| 70 | 287.00 | |||
| 01/12/2025 | 12:26:48.085 | 13 | 286.60 | |
| 13 | 286.60 | |||
| 13 | 286.60 | |||
| 01/12/2025 | 12:25:17.397 | 15 | 287.00 | |
| 15 | 287.00 | |||
| 15 | 287.00 | |||
| 01/12/2025 | 12:24:59.847 | 15 | 286.40 | |
| 15 | 286.40 | |||
| 15 | 286.40 | |||
| 01/12/2025 | 12:24:59.791 | 40 | 286.40 | |
| 36 | 286.40 | |||
| 4 | 286.40 | |||
| 40 | 286.40 | |||
| 01/12/2025 | 12:24:51.818 | 69 | 287.00 | |
| 69 | 287.00 | |||
| 69 | 287.00 | |||
| 01/12/2025 | 12:17:47.206 | 7 | 287.20 | |
| 7 | 287.20 | |||
| 7 | 287.20 | |||
| 01/12/2025 | 12:15:24.126 | 10 | 287.60 | |
| 10 | 287.60 | |||
| 10 | 287.60 | |||
| 01/12/2025 | 12:15:14.051 | 50 | 287.40 | |
| 50 | 287.40 | |||
| 50 | 287.40 | |||
| 01/12/2025 | 12:14:13.934 | 6 | 287.80 | |
| 6 | 287.80 | |||
| 6 | 287.80 | |||
| 01/12/2025 | 12:14:08.592 | 10 | 287.80 | |
| 10 | 287.80 | |||
| 10 | 287.80 | |||
| 01/12/2025 | 12:13:11.317 | 1 | 287.60 | |
| 1 | 287.60 | |||
| 1 | 287.60 | |||
| 01/12/2025 | 12:12:17.389 | 160 | 287.40 | |
| 160 | 287.40 | |||
| 100 | 287.40 | |||
| 60 | 287.40 | |||
| 01/12/2025 | 12:12:07.103 | 140 | 287.40 | |
| 140 | 287.40 | |||
| 140 | 287.40 | |||
| 01/12/2025 | 12:11:16.160 | 8 | 287.80 | |
| 8 | 287.80 | |||
| 8 | 287.80 | |||
| 01/12/2025 | 12:07:38.742 | 8 | 287.80 | |
| 8 | 287.80 | |||
| 8 | 287.80 | |||
| 01/12/2025 | 12:05:50.812 | 60 | 288.00 | |
| 10 | 288.00 | |||
| 60 | 288.00 | |||
| 50 | 288.00 | |||
| 01/12/2025 | 12:05:43.670 | 60 | 288.20 | |
| 60 | 288.20 | |||
| 60 | 288.20 | |||
| 01/12/2025 | 12:05:31.617 | 17 | 288.40 | |
| 17 | 288.40 | |||
| 17 | 288.40 | |||
| 01/12/2025 | 12:03:43.583 | 8 | 288.40 | |
| 8 | 288.40 | |||
| 8 | 288.40 | |||
| 01/12/2025 | 12:00:19.639 | 110 | 288.80 | |
| 110 | 288.80 | |||
| 110 | 288.80 | |||
| 01/12/2025 | 12:00:15.380 | 3 | 288.80 | |
| 3 | 288.80 | |||
| 3 | 288.80 | |||
| 01/12/2025 | 11:59:11.771 | 17 | 288.80 | |
| 17 | 288.80 | |||
| 17 | 288.80 | |||
| 01/12/2025 | 11:58:42.880 | 2 | 289.20 | |
| 2 | 289.20 | |||
| 2 | 289.20 | |||
| 01/12/2025 | 11:57:38.354 | 4 | 289.40 | |
| 4 | 289.40 | |||
| 4 | 289.40 | |||
| 01/12/2025 | 11:55:55.499 | 10 | 289.20 | |
| 10 | 289.20 | |||
| 10 | 289.20 | |||
| 01/12/2025 | 11:55:55.015 | 10 | 289.40 | |
| 10 | 289.40 | |||
| 10 | 289.40 | |||
| 01/12/2025 | 11:54:53.413 | 10 | 289.60 | |
| 10 | 289.60 | |||
| 10 | 289.60 | |||
| 01/12/2025 | 11:52:38.424 | 6 | 295.00 | |
| 6 | 295.00 | |||
| 6 | 295.00 | |||
| 01/12/2025 | 11:52:38.338 | 2 | 295.00 | |
| 2 | 295.00 | |||
| 2 | 295.00 | |||
| 01/12/2025 | 11:50:53.437 | 5 | 289.40 | |
| 5 | 289.40 | |||
| 5 | 289.40 | |||
| 01/12/2025 | 11:50:12.367 | 213 | 289.60 | |
| 45 | 289.60 | |||
| 147 | 289.60 | |||
| 66 | 289.60 | |||
| 150 | 289.60 | |||
| 18 | 289.60 | |||
| 01/12/2025 | 11:49:49.139 | 90 | 289.60 | |
| 90 | 289.60 | |||
| 90 | 289.60 | |||
| 01/12/2025 | 11:49:49.075 | 365 | 289.60 | |
| 365 | 289.60 | |||
| 90 | 289.60 | |||
| 220 | 289.60 | |||
| 55 | 289.60 | |||
| 01/12/2025 | 11:49:48.982 | 70 | 290.00 | |
| 50 | 290.00 | |||
| 70 | 290.00 | |||
| 15 | 290.00 | |||
| 5 | 290.00 | |||
| 01/12/2025 | 11:49:22.937 | 41 | 290.20 | |
| 40 | 290.20 | |||
| 1 | 290.20 | |||
| 41 | 290.20 | |||
| 01/12/2025 | 11:49:22.845 | 6 | 290.20 | |
| 6 | 290.20 | |||
| 6 | 290.20 | |||
| 01/12/2025 | 11:49:12.273 | 35 | 291.00 | |
| 35 | 291.00 | |||
| 35 | 291.00 | |||
| 01/12/2025 | 11:47:03.120 | 17 | 290.80 | |
| 17 | 290.80 | |||
| 17 | 290.80 | |||
| 01/12/2025 | 11:46:50.547 | 80 | 290.80 | |
| 80 | 290.80 | |||
| 80 | 290.80 | |||
| 01/12/2025 | 11:46:38.807 | 10 | 290.40 | |
| 10 | 290.40 | |||
| 10 | 290.40 | |||
| 01/12/2025 | 11:45:03.925 | 25 | 290.20 | |
| 25 | 290.20 | |||
| 25 | 290.20 | |||
| 01/12/2025 | 11:44:59.367 | 77 | 290.20 | |
| 11 | 290.20 | |||
| 77 | 290.20 | |||
| 66 | 290.20 | |||
| 01/12/2025 | 11:44:53.822 | 50 | 290.60 | |
| 50 | 290.60 | |||
| 50 | 290.60 | |||
| 01/12/2025 | 11:44:53.637 | 70 | 290.60 | |
| 70 | 290.60 | |||
| 70 | 290.60 | |||
| 01/12/2025 | 11:44:42.748 | 140 | 290.60 | |
| 140 | 290.60 | |||
| 140 | 290.60 | |||
| 01/12/2025 | 11:43:59.380 | 70 | 290.60 | |
| 70 | 290.60 | |||
| 70 | 290.60 | |||
| 01/12/2025 | 11:43:12.234 | 70 | 290.60 | |
| 70 | 290.60 | |||
| 70 | 290.60 | |||
| 01/12/2025 | 11:42:30.478 | 20 | 291.00 | |
| 20 | 291.00 | |||
| 20 | 291.00 | |||
| 01/12/2025 | 11:42:09.777 | 7 | 291.00 | |
| 7 | 291.00 | |||
| 7 | 291.00 | |||
| 01/12/2025 | 11:41:00.118 | 50 | 291.00 | |
| 50 | 291.00 | |||
| 50 | 291.00 | |||
| 01/12/2025 | 11:40:51.532 | 70 | 290.80 | |
| 70 | 290.80 | |||
| 70 | 290.80 | |||
| 01/12/2025 | 11:39:44.645 | 5 | 291.20 | |
| 5 | 291.20 | |||
| 5 | 291.20 | |||
| 01/12/2025 | 11:37:00.512 | 75 | 291.00 | |
| 75 | 291.00 | |||
| 75 | 291.00 | |||
| 01/12/2025 | 11:35:22.242 | 50 | 290.80 | |
| 50 | 290.80 | |||
| 50 | 290.80 | |||
| 01/12/2025 | 11:35:02.361 | 5 | 290.80 | |
| 5 | 290.80 | |||
| 5 | 290.80 | |||
| 01/12/2025 | 11:33:09.328 | 15 | 290.80 | |
| 15 | 290.80 | |||
| 15 | 290.80 | |||
| 01/12/2025 | 11:30:45.004 | 10 | 291.00 | |
| 10 | 291.00 | |||
| 10 | 291.00 | |||
| 01/12/2025 | 11:29:54.691 | 1 | 291.60 | |
| 1 | 291.60 | |||
| 1 | 291.60 | |||
| 01/12/2025 | 11:29:17.814 | 30 | 291.20 | |
| 30 | 291.20 | |||
| 30 | 291.20 | |||
| 01/12/2025 | 11:26:46.417 | 24 | 292.00 | |
| 24 | 292.00 | |||
| 24 | 292.00 | |||
| 01/12/2025 | 11:26:18.746 | 3 | 292.00 | |
| 3 | 292.00 | |||
| 3 | 292.00 | |||
| 01/12/2025 | 11:25:22.257 | 17 | 291.60 | |
| 17 | 291.60 | |||
| 17 | 291.60 | |||
| 01/12/2025 | 11:22:43.406 | 19 | 291.80 | |
| 19 | 291.80 | |||
| 19 | 291.80 | |||
| 01/12/2025 | 11:21:35.363 | 3 | 292.00 | |
| 3 | 292.00 | |||
| 3 | 292.00 | |||
| 01/12/2025 | 11:20:42.040 | 33 | 292.20 | |
| 33 | 292.20 | |||
| 33 | 292.20 | |||
| 01/12/2025 | 11:19:21.975 | 7 | 292.60 | |
| 7 | 292.60 | |||
| 7 | 292.60 | |||
| 01/12/2025 | 11:16:43.852 | 8 | 293.60 | |
| 8 | 293.60 | |||
| 8 | 293.60 | |||
| 01/12/2025 | 11:14:36.985 | 17 | 293.80 | |
| 17 | 293.80 | |||
| 17 | 293.80 | |||
| 01/12/2025 | 11:11:24.665 | 10 | 293.80 | |
| 10 | 293.80 | |||
| 10 | 293.80 | |||
| 01/12/2025 | 11:10:01.384 | 50 | 293.80 | |
| 50 | 293.80 | |||
| 50 | 293.80 | |||
| 01/12/2025 | 11:00:52.410 | 1 | 291.60 | |
| 1 | 291.60 | |||
| 1 | 291.60 | |||
| 01/12/2025 | 10:55:22.306 | 18 | 290.60 | |
| 18 | 290.60 | |||
| 18 | 290.60 | |||
| 01/12/2025 | 10:52:02.889 | 4 | 290.60 | |
| 4 | 290.60 | |||
| 4 | 290.60 | |||
| 01/12/2025 | 10:51:56.951 | 20 | 291.00 | |
| 20 | 291.00 | |||
| 20 | 291.00 | |||
| 01/12/2025 | 10:51:40.366 | 10 | 291.20 | |
| 10 | 291.20 | |||
| 10 | 291.20 | |||
| 01/12/2025 | 10:51:32.754 | 14 | 291.40 | |
| 14 | 291.40 | |||
| 14 | 291.40 | |||
| 01/12/2025 | 10:51:13.906 | 20 | 291.20 | |
| 20 | 291.20 | |||
| 20 | 291.20 | |||
| 01/12/2025 | 10:47:47.175 | 10 | 291.60 | |
| 10 | 291.60 | |||
| 10 | 291.60 | |||
| 01/12/2025 | 10:47:28.868 | 50 | 291.60 | |
| 50 | 291.60 | |||
| 50 | 291.60 | |||
| 01/12/2025 | 10:43:37.524 | 20 | 291.20 | |
| 20 | 291.20 | |||
| 20 | 291.20 | |||
| 01/12/2025 | 10:39:07.102 | 4 | 291.80 | |
| 4 | 291.80 | |||
| 4 | 291.80 | |||
| 01/12/2025 | 10:38:59.169 | 80 | 291.40 | |
| 80 | 291.40 | |||
| 80 | 291.40 | |||
| 01/12/2025 | 10:38:40.461 | 140 | 291.40 | |
| 140 | 291.40 | |||
| 140 | 291.40 | |||
| 01/12/2025 | 10:38:40.396 | 30 | 292.00 | |
| 10 | 292.00 | |||
| 30 | 292.00 | |||
| 20 | 292.00 | |||
| 01/12/2025 | 10:38:22.607 | 35 | 292.20 | |
| 35 | 292.20 | |||
| 35 | 292.20 | |||
| 01/12/2025 | 10:36:21.274 | 8 | 292.80 | |
| 8 | 292.80 | |||
| 8 | 292.80 | |||
| 01/12/2025 | 10:35:21.109 | 14 | 293.00 | |
| 14 | 293.00 | |||
| 14 | 293.00 | |||
| 01/12/2025 | 10:31:50.141 | 70 | 292.40 | |
| 70 | 292.40 | |||
| 70 | 292.40 | |||
| 01/12/2025 | 10:29:28.377 | 1 | 292.60 | |
| 1 | 292.60 | |||
| 1 | 292.60 | |||
| 01/12/2025 | 10:28:20.449 | 27 | 292.20 | |
| 27 | 292.20 | |||
| 17 | 292.20 | |||
| 10 | 292.20 | |||
| 01/12/2025 | 10:28:20.236 | 110 | 292.20 | |
| 40 | 292.20 | |||
| 20 | 292.20 | |||
| 70 | 292.20 | |||
| 90 | 292.20 | |||
| 01/12/2025 | 10:27:30.530 | 40 | 292.40 | |
| 40 | 292.40 | |||
| 40 | 292.40 | |||
| 01/12/2025 | 10:24:30.371 | 70 | 293.00 | |
| 70 | 293.00 | |||
| 70 | 293.00 | |||
| 01/12/2025 | 10:23:36.814 | 7 | 292.60 | |
| 7 | 292.60 | |||
| 7 | 292.60 | |||
| 01/12/2025 | 10:20:59.669 | 27 | 293.00 | |
| 18 | 293.00 | |||
| 27 | 293.00 | |||
| 9 | 293.00 | |||
| 01/12/2025 | 10:20:59.602 | 12 | 293.00 | |
| 12 | 293.00 | |||
| 12 | 293.00 | |||
| 01/12/2025 | 10:19:42.857 | 70 | 293.60 | |
| 70 | 293.60 | |||
| 70 | 293.60 | |||
| 01/12/2025 | 10:19:40.358 | 6 | 294.00 | |
| 6 | 294.00 | |||
| 6 | 294.00 | |||
| 01/12/2025 | 10:19:21.455 | 30 | 294.00 | |
| 30 | 294.00 | |||
| 30 | 294.00 | |||
| 01/12/2025 | 10:18:58.665 | 20 | 294.00 | |
| 20 | 294.00 | |||
| 20 | 294.00 | |||
| 01/12/2025 | 10:16:33.936 | 50 | 294.20 | |
| 50 | 294.20 | |||
| 50 | 294.20 | |||
| 01/12/2025 | 10:13:55.560 | 75 | 294.40 | |
| 75 | 294.40 | |||
| 75 | 294.40 | |||
| 01/12/2025 | 10:06:53.710 | 30 | 296.20 | |
| 30 | 296.20 | |||
| 30 | 296.20 | |||
| 01/12/2025 | 10:06:39.711 | 5 | 295.80 | |
| 5 | 295.80 | |||
| 5 | 295.80 | |||
| 01/12/2025 | 10:05:04.783 | 17 | 295.80 | |
| 17 | 295.80 | |||
| 17 | 295.80 | |||
| 01/12/2025 | 10:02:11.898 | 21 | 294.40 | |
| 6 | 294.40 | |||
| 21 | 294.40 | |||
| 15 | 294.40 | |||
| 01/12/2025 | 10:02:11.765 | 32 | 295.00 | |
| 18 | 295.00 | |||
| 7 | 295.00 | |||
| 32 | 295.00 | |||
| 7 | 295.00 | |||
| 01/12/2025 | 10:01:15.315 | 70 | 295.60 | |
| 70 | 295.60 | |||
| 70 | 295.60 | |||
| 01/12/2025 | 10:00:07.166 | 70 | 295.60 | |
| 70 | 295.60 | |||
| 70 | 295.60 | |||
| 01/12/2025 | 09:57:35.627 | 30 | 295.20 | |
| 30 | 295.20 | |||
| 30 | 295.20 | |||
| 01/12/2025 | 09:57:35.588 | 12 | 295.40 | |
| 12 | 295.40 | |||
| 12 | 295.40 | |||
| 01/12/2025 | 09:56:54.080 | 17 | 296.20 | |
| 17 | 296.20 | |||
| 17 | 296.20 |
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: 1 443.00
Ask: 1 446.00
Turnover: 106 169 TEUR -
Nvidia Corp.
Bid: 154.64 / Ask: 154.72
Turnover: 44 452 TEUR -
Airbus SE
Bid: 193.42 / Ask: 194.36
Turnover: 32 033 TEUR -
Alphabet Inc. Class A
Bid: 271.85 / Ask: 272.00
Turnover: 19 520 TEUR -
Novo-Nordisk AS
Bid: 41.77 / Ask: 41.915
Turnover: 17 212 TEUR
Realtime Quotes
Last Update:
01/12/2025 @ 21:51:27
Last Update:
01/12/2025 @ 21:51:27