BASF SE
- Information
- letzte Umsätze
- kaufen
- verkaufen
1872
1353
43,01
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 04.12.2025 | 20:06:25,245 | 67 | 43,01 | |
| 67 | 43,01 | |||
| 67 | 43,01 | |||
| 04.12.2025 | 20:04:56,141 | 180 | 43,01 | |
| 180 | 43,01 | |||
| 180 | 43,01 | |||
| 04.12.2025 | 20:04:36,853 | 7 | 43,03 | |
| 7 | 43,03 | |||
| 7 | 43,03 | |||
| 04.12.2025 | 20:01:22,282 | 11 | 43,03 | |
| 11 | 43,03 | |||
| 11 | 43,03 | |||
| 04.12.2025 | 20:00:41,424 | 1 | 43,03 | |
| 1 | 43,03 | |||
| 1 | 43,03 | |||
| 04.12.2025 | 19:54:07,508 | 250 | 43,03 | |
| 250 | 43,03 | |||
| 250 | 43,03 | |||
| 04.12.2025 | 19:52:45,636 | 500 | 43,03 | |
| 500 | 43,03 | |||
| 500 | 43,03 | |||
| 04.12.2025 | 19:51:41,651 | 500 | 43,01 | |
| 500 | 43,01 | |||
| 60 | 43,01 | |||
| 440 | 43,01 | |||
| 04.12.2025 | 19:50:02,706 | 30 | 43,01 | |
| 30 | 43,01 | |||
| 30 | 43,01 | |||
| 04.12.2025 | 19:49:04,210 | 1 | 43,03 | |
| 1 | 43,03 | |||
| 1 | 43,03 | |||
| 04.12.2025 | 19:43:47,596 | 20 | 43,03 | |
| 20 | 43,03 | |||
| 20 | 43,03 | |||
| 04.12.2025 | 19:42:04,961 | 200 | 43,03 | |
| 200 | 43,03 | |||
| 200 | 43,03 | |||
| 04.12.2025 | 19:40:52,941 | 15 | 43,03 | |
| 15 | 43,03 | |||
| 15 | 43,03 | |||
| 04.12.2025 | 19:40:34,784 | 70 | 43,01 | |
| 70 | 43,01 | |||
| 70 | 43,01 | |||
| 04.12.2025 | 19:38:57,369 | 1 | 43,01 | |
| 1 | 43,01 | |||
| 1 | 43,01 | |||
| 04.12.2025 | 19:38:45,907 | 400 | 43,03 | |
| 400 | 43,03 | |||
| 400 | 43,03 | |||
| 04.12.2025 | 19:37:36,323 | 90 | 43,01 | |
| 90 | 43,01 | |||
| 90 | 43,01 | |||
| 04.12.2025 | 19:37:23,694 | 100 | 43,03 | |
| 100 | 43,03 | |||
| 100 | 43,03 | |||
| 04.12.2025 | 19:36:05,674 | 25 | 43,03 | |
| 25 | 43,03 | |||
| 25 | 43,03 | |||
| 04.12.2025 | 19:35:24,629 | 500 | 43,01 | |
| 500 | 43,01 | |||
| 500 | 43,01 | |||
| 04.12.2025 | 19:35:16,137 | 301 | 43,01 | |
| 301 | 43,01 | |||
| 301 | 43,01 | |||
| 04.12.2025 | 19:35:08,632 | 475 | 43,01 | |
| 475 | 43,01 | |||
| 475 | 43,01 | |||
| 04.12.2025 | 19:35:06,944 | 500 | 43,01 | |
| 475 | 43,01 | |||
| 25 | 43,01 | |||
| 500 | 43,01 | |||
| 04.12.2025 | 19:35:05,854 | 525 | 43,01 | |
| 500 | 43,01 | |||
| 525 | 43,01 | |||
| 25 | 43,01 | |||
| 04.12.2025 | 19:34:17,431 | 500 | 43,01 | |
| 500 | 43,01 | |||
| 500 | 43,01 | |||
| 04.12.2025 | 19:33:52,222 | 500 | 43,01 | |
| 500 | 43,01 | |||
| 500 | 43,01 | |||
| 04.12.2025 | 19:33:47,659 | 500 | 43,01 | |
| 500 | 43,01 | |||
| 500 | 43,01 | |||
| 04.12.2025 | 19:31:23,224 | 30 | 43,03 | |
| 30 | 43,03 | |||
| 30 | 43,03 | |||
| 04.12.2025 | 19:30:40,551 | 500 | 43,01 | |
| 500 | 43,01 | |||
| 500 | 43,01 | |||
| 04.12.2025 | 19:30:26,242 | 120 | 43,03 | |
| 120 | 43,03 | |||
| 120 | 43,03 | |||
| 04.12.2025 | 19:27:59,944 | 300 | 43,01 | |
| 300 | 43,01 | |||
| 300 | 43,01 | |||
| 04.12.2025 | 19:27:48,957 | 500 | 43,01 | |
| 500 | 43,01 | |||
| 500 | 43,01 | |||
| 04.12.2025 | 19:27:26,416 | 1 780 | 43,00 | |
| 1 480 | 43,00 | |||
| 300 | 43,00 | |||
| 1 780 | 43,00 | |||
| 04.12.2025 | 19:27:14,829 | 300 | 42,98 | |
| 300 | 42,98 | |||
| 300 | 42,98 | |||
| 04.12.2025 | 19:25:56,284 | 50 | 43,02 | |
| 50 | 43,02 | |||
| 50 | 43,02 | |||
| 04.12.2025 | 19:24:34,913 | 400 | 43,02 | |
| 400 | 43,02 | |||
| 319 | 43,02 | |||
| 81 | 43,02 | |||
| 04.12.2025 | 19:24:23,623 | 469 | 42,98 | |
| 469 | 42,98 | |||
| 469 | 42,98 | |||
| 04.12.2025 | 19:24:20,575 | 400 | 42,97 | |
| 400 | 42,97 | |||
| 125 | 42,97 | |||
| 275 | 42,97 | |||
| 04.12.2025 | 19:24:20,467 | 250 | 43,00 | |
| 250 | 43,00 | |||
| 250 | 43,00 | |||
| 04.12.2025 | 19:23:46,897 | 469 | 42,98 | |
| 400 | 42,98 | |||
| 469 | 42,98 | |||
| 69 | 42,98 | |||
| 04.12.2025 | 19:21:20,468 | 331 | 42,99 | |
| 331 | 42,99 | |||
| 331 | 42,99 | |||
| 04.12.2025 | 19:21:12,169 | 25 | 42,99 | |
| 25 | 42,99 | |||
| 25 | 42,99 | |||
| 04.12.2025 | 19:20:57,419 | 20 | 42,99 | |
| 20 | 42,99 | |||
| 20 | 42,99 | |||
| 04.12.2025 | 19:20:33,124 | 4 505 | 42,98 | |
| 4 505 | 42,98 | |||
| 4 505 | 42,98 | |||
| 04.12.2025 | 19:20:28,290 | 500 | 42,99 | |
| 500 | 42,99 | |||
| 500 | 42,99 | |||
| 04.12.2025 | 19:20:15,756 | 500 | 42,99 | |
| 500 | 42,99 | |||
| 500 | 42,99 | |||
| 04.12.2025 | 19:20:04,099 | 100 | 43,00 | |
| 100 | 43,00 | |||
| 100 | 43,00 | |||
| 04.12.2025 | 19:19:16,710 | 100 | 43,00 | |
| 100 | 43,00 | |||
| 100 | 43,00 | |||
| 04.12.2025 | 19:16:26,502 | 500 | 42,99 | |
| 200 | 42,99 | |||
| 300 | 42,99 | |||
| 500 | 42,99 | |||
| 04.12.2025 | 19:15:41,882 | 500 | 42,99 | |
| 500 | 42,99 | |||
| 500 | 42,99 | |||
| 04.12.2025 | 19:15:41,740 | 500 | 42,99 | |
| 500 | 42,99 | |||
| 500 | 42,99 | |||
| 04.12.2025 | 19:15:39,024 | 500 | 42,99 | |
| 500 | 42,99 | |||
| 500 | 42,99 | |||
| 04.12.2025 | 19:15:38,883 | 500 | 42,99 | |
| 500 | 42,99 | |||
| 500 | 42,99 | |||
| 04.12.2025 | 19:15:38,681 | 500 | 42,99 | |
| 500 | 42,99 | |||
| 500 | 42,99 | |||
| 04.12.2025 | 19:15:38,028 | 500 | 42,99 | |
| 500 | 42,99 | |||
| 500 | 42,99 | |||
| 04.12.2025 | 19:15:34,827 | 460 | 42,99 | |
| 460 | 42,99 | |||
| 460 | 42,99 | |||
| 04.12.2025 | 19:15:32,669 | 500 | 42,99 | |
| 500 | 42,99 | |||
| 500 | 42,99 | |||
| 04.12.2025 | 19:15:30,026 | 500 | 42,99 | |
| 500 | 42,99 | |||
| 500 | 42,99 | |||
| 04.12.2025 | 19:15:19,578 | 400 | 42,99 | |
| 400 | 42,99 | |||
| 400 | 42,99 | |||
| 04.12.2025 | 19:15:15,173 | 4 995 | 42,98 | |
| 4 995 | 42,98 | |||
| 195 | 42,98 | |||
| 2 700 | 42,98 | |||
| 2 100 | 42,98 | |||
| 04.12.2025 | 19:13:05,409 | 500 | 42,97 | |
| 500 | 42,97 | |||
| 500 | 42,97 | |||
| 04.12.2025 | 19:12:45,431 | 200 | 42,97 | |
| 200 | 42,97 | |||
| 75 | 42,97 | |||
| 125 | 42,97 | |||
| 04.12.2025 | 19:11:00,156 | 195 | 42,97 | |
| 195 | 42,97 | |||
| 185 | 42,97 | |||
| 10 | 42,97 | |||
| 04.12.2025 | 19:10:59,156 | 500 | 42,97 | |
| 500 | 42,97 | |||
| 500 | 42,97 | |||
| 04.12.2025 | 19:10:57,060 | 815 | 42,97 | |
| 815 | 42,97 | |||
| 190 | 42,97 | |||
| 500 | 42,97 | |||
| 125 | 42,97 | |||
| 04.12.2025 | 19:09:27,293 | 500 | 42,97 | |
| 500 | 42,97 | |||
| 500 | 42,97 | |||
| 04.12.2025 | 19:07:53,452 | 50 | 42,97 | |
| 50 | 42,97 | |||
| 50 | 42,97 | |||
| 04.12.2025 | 19:07:32,728 | 50 | 42,97 | |
| 50 | 42,97 | |||
| 50 | 42,97 | |||
| 04.12.2025 | 19:05:41,310 | 300 | 42,97 | |
| 75 | 42,97 | |||
| 225 | 42,97 | |||
| 300 | 42,97 | |||
| 04.12.2025 | 19:05:16,911 | 50 | 42,97 | |
| 50 | 42,97 | |||
| 50 | 42,97 | |||
| 04.12.2025 | 19:05:05,226 | 30 | 42,97 | |
| 30 | 42,97 | |||
| 30 | 42,97 | |||
| 04.12.2025 | 19:04:44,044 | 10 | 42,90 | |
| 10 | 42,90 | |||
| 10 | 42,90 | |||
| 04.12.2025 | 19:04:44,008 | 100 | 42,95 | |
| 100 | 42,95 | |||
| 100 | 42,95 | |||
| 04.12.2025 | 19:01:59,754 | 250 | 42,90 | |
| 250 | 42,90 | |||
| 250 | 42,90 | |||
| 04.12.2025 | 19:01:18,671 | 300 | 42,90 | |
| 150 | 42,90 | |||
| 50 | 42,90 | |||
| 300 | 42,90 | |||
| 100 | 42,90 | |||
| 04.12.2025 | 19:01:14,629 | 10 | 42,97 | |
| 10 | 42,97 | |||
| 10 | 42,97 | |||
| 04.12.2025 | 19:00:43,124 | 1 500 | 42,95 | |
| 1 000 | 42,95 | |||
| 1 500 | 42,95 | |||
| 500 | 42,95 | |||
| 04.12.2025 | 19:00:39,215 | 120 | 42,94 | |
| 120 | 42,94 | |||
| 120 | 42,94 | |||
| 04.12.2025 | 18:59:26,826 | 500 | 42,94 | |
| 500 | 42,94 | |||
| 500 | 42,94 | |||
| 04.12.2025 | 18:59:15,173 | 100 | 42,94 | |
| 100 | 42,94 | |||
| 100 | 42,94 | |||
| 04.12.2025 | 18:57:25,046 | 100 | 42,94 | |
| 100 | 42,94 | |||
| 100 | 42,94 | |||
| 04.12.2025 | 18:56:15,715 | 200 | 42,94 | |
| 200 | 42,94 | |||
| 200 | 42,94 | |||
| 04.12.2025 | 18:54:38,740 | 500 | 42,94 | |
| 500 | 42,94 | |||
| 500 | 42,94 | |||
| 04.12.2025 | 18:54:16,555 | 400 | 42,94 | |
| 400 | 42,94 | |||
| 400 | 42,94 | |||
| 04.12.2025 | 18:53:32,251 | 5 | 42,90 | |
| 5 | 42,90 | |||
| 5 | 42,90 | |||
| 04.12.2025 | 18:53:06,073 | 15 | 42,90 | |
| 15 | 42,90 | |||
| 15 | 42,90 | |||
| 04.12.2025 | 18:52:12,184 | 75 | 42,94 | |
| 75 | 42,94 | |||
| 75 | 42,94 | |||
| 04.12.2025 | 18:51:31,696 | 40 | 42,94 | |
| 40 | 42,94 | |||
| 40 | 42,94 | |||
| 04.12.2025 | 18:49:29,431 | 50 | 42,91 | |
| 50 | 42,91 | |||
| 50 | 42,91 | |||
| 04.12.2025 | 18:48:41,403 | 450 | 42,91 | |
| 450 | 42,91 | |||
| 350 | 42,91 | |||
| 100 | 42,91 | |||
| 04.12.2025 | 18:46:54,583 | 80 | 42,94 | |
| 80 | 42,94 | |||
| 80 | 42,94 | |||
| 04.12.2025 | 18:46:06,050 | 100 | 42,94 | |
| 100 | 42,94 | |||
| 100 | 42,94 | |||
| 04.12.2025 | 18:45:40,040 | 100 | 42,94 | |
| 100 | 42,94 | |||
| 100 | 42,94 | |||
| 04.12.2025 | 18:45:12,653 | 5 | 42,94 | |
| 5 | 42,94 | |||
| 5 | 42,94 | |||
| 04.12.2025 | 18:43:01,159 | 144 | 42,92 | |
| 144 | 42,92 | |||
| 144 | 42,92 | |||
| 04.12.2025 | 18:42:57,373 | 60 | 42,93 | |
| 60 | 42,93 | |||
| 60 | 42,93 | |||
| 04.12.2025 | 18:41:14,765 | 15 | 42,94 | |
| 15 | 42,94 | |||
| 15 | 42,94 | |||
| 04.12.2025 | 18:39:56,969 | 233 | 42,94 | |
| 233 | 42,94 | |||
| 233 | 42,94 | |||
| 04.12.2025 | 18:39:09,479 | 10 | 42,94 | |
| 10 | 42,94 | |||
| 10 | 42,94 | |||
| 04.12.2025 | 18:38:17,717 | 1 | 42,94 | |
| 1 | 42,94 | |||
| 1 | 42,94 | |||
| 04.12.2025 | 18:35:37,852 | 50 | 42,90 | |
| 50 | 42,90 | |||
| 50 | 42,90 | |||
| 04.12.2025 | 18:35:04,995 | 25 | 42,94 | |
| 25 | 42,94 | |||
| 25 | 42,94 | |||
| 04.12.2025 | 18:33:58,413 | 100 | 42,95 | |
| 100 | 42,95 | |||
| 100 | 42,95 | |||
| 04.12.2025 | 18:33:00,237 | 94 | 42,89 | |
| 94 | 42,89 | |||
| 94 | 42,89 | |||
| 04.12.2025 | 18:32:14,489 | 1 575 | 42,97 | |
| 300 | 42,97 | |||
| 840 | 42,97 | |||
| 75 | 42,97 | |||
| 435 | 42,97 | |||
| 1 500 | 42,97 | |||
| 04.12.2025 | 18:32:01,904 | 660 | 42,96 | |
| 500 | 42,96 | |||
| 50 | 42,96 | |||
| 85 | 42,96 | |||
| 25 | 42,96 | |||
| 660 | 42,96 | |||
| 04.12.2025 | 18:29:30,454 | 100 | 42,97 | |
| 25 | 42,97 | |||
| 100 | 42,97 | |||
| 75 | 42,97 | |||
| 04.12.2025 | 18:23:08,895 | 70 | 42,95 | |
| 20 | 42,95 | |||
| 70 | 42,95 | |||
| 50 | 42,95 | |||
| 04.12.2025 | 18:22:31,783 | 50 | 42,87 | |
| 50 | 42,87 | |||
| 50 | 42,87 | |||
| 04.12.2025 | 18:22:23,566 | 40 | 42,96 | |
| 15 | 42,96 | |||
| 40 | 42,96 | |||
| 25 | 42,96 | |||
| 04.12.2025 | 18:19:21,368 | 55 | 42,97 | |
| 55 | 42,97 | |||
| 30 | 42,97 | |||
| 25 | 42,97 | |||
| 04.12.2025 | 18:18:06,291 | 250 | 42,95 | |
| 250 | 42,95 | |||
| 95 | 42,95 | |||
| 25 | 42,95 | |||
| 30 | 42,95 | |||
| 100 | 42,95 | |||
| 04.12.2025 | 18:16:16,253 | 23 | 42,95 | |
| 23 | 42,95 | |||
| 23 | 42,95 | |||
| 04.12.2025 | 18:15:31,553 | 11 | 42,95 | |
| 11 | 42,95 | |||
| 11 | 42,95 | |||
| 04.12.2025 | 18:15:18,606 | 100 | 42,89 | |
| 100 | 42,89 | |||
| 100 | 42,89 | |||
| 04.12.2025 | 18:15:09,479 | 70 | 42,94 | |
| 70 | 42,94 | |||
| 70 | 42,94 | |||
| 04.12.2025 | 18:15:01,098 | 3 | 42,89 | |
| 3 | 42,89 | |||
| 3 | 42,89 | |||
| 04.12.2025 | 18:14:33,619 | 24 | 42,95 | |
| 24 | 42,95 | |||
| 24 | 42,95 | |||
| 04.12.2025 | 18:13:40,756 | 200 | 42,89 | |
| 200 | 42,89 | |||
| 200 | 42,89 | |||
| 04.12.2025 | 18:13:35,228 | 100 | 42,94 | |
| 100 | 42,94 | |||
| 5 | 42,94 | |||
| 95 | 42,94 | |||
| 04.12.2025 | 18:13:23,374 | 20 | 42,94 | |
| 20 | 42,94 | |||
| 20 | 42,94 | |||
| 04.12.2025 | 18:13:15,609 | 40 | 42,94 | |
| 40 | 42,94 | |||
| 40 | 42,94 | |||
| 04.12.2025 | 18:11:37,486 | 267 | 42,93 | |
| 52 | 42,93 | |||
| 267 | 42,93 | |||
| 95 | 42,93 | |||
| 25 | 42,93 | |||
| 95 | 42,93 | |||
| 04.12.2025 | 18:09:48,661 | 55 | 42,93 | |
| 55 | 42,93 | |||
| 55 | 42,93 | |||
| 04.12.2025 | 18:09:14,827 | 40 | 42,93 | |
| 40 | 42,93 | |||
| 40 | 42,93 | |||
| 04.12.2025 | 18:07:27,003 | 2 735 | 42,94 | |
| 95 | 42,94 | |||
| 100 | 42,94 | |||
| 95 | 42,94 | |||
| 150 | 42,94 | |||
| 95 | 42,94 | |||
| 100 | 42,94 | |||
| 2 000 | 42,94 | |||
| 2 500 | 42,94 | |||
| 235 | 42,94 | |||
| 50 | 42,94 | |||
| 50 | 42,94 | |||
| 04.12.2025 | 18:07:10,771 | 345 | 42,89 | |
| 345 | 42,89 | |||
| 345 | 42,89 | |||
| 04.12.2025 | 18:06:26,654 | 119 | 42,89 | |
| 119 | 42,89 | |||
| 119 | 42,89 | |||
| 04.12.2025 | 18:05:53,192 | 345 | 42,89 | |
| 345 | 42,89 | |||
| 345 | 42,89 | |||
| 04.12.2025 | 18:05:44,292 | 350 | 42,89 | |
| 255 | 42,89 | |||
| 350 | 42,89 | |||
| 95 | 42,89 | |||
| 04.12.2025 | 18:05:12,550 | 200 | 42,87 | |
| 200 | 42,87 | |||
| 100 | 42,87 | |||
| 5 | 42,87 | |||
| 95 | 42,87 | |||
| 04.12.2025 | 18:02:57,671 | 97 | 42,87 | |
| 47 | 42,87 | |||
| 50 | 42,87 | |||
| 97 | 42,87 | |||
| 04.12.2025 | 18:02:57,399 | 125 | 42,86 | |
| 125 | 42,86 | |||
| 30 | 42,86 | |||
| 95 | 42,86 | |||
| 04.12.2025 | 18:02:52,301 | 10 | 42,86 | |
| 10 | 42,86 | |||
| 10 | 42,86 | |||
| 04.12.2025 | 18:02:38,183 | 209 | 42,89 | |
| 95 | 42,89 | |||
| 114 | 42,89 | |||
| 209 | 42,89 | |||
| 04.12.2025 | 18:02:30,925 | 100 | 42,89 | |
| 95 | 42,89 | |||
| 100 | 42,89 | |||
| 5 | 42,89 | |||
| 04.12.2025 | 18:02:04,588 | 350 | 42,82 | |
| 350 | 42,82 | |||
| 150 | 42,82 | |||
| 100 | 42,82 | |||
| 50 | 42,82 | |||
| 50 | 42,82 | |||
| 04.12.2025 | 18:01:55,702 | 595 | 42,89 | |
| 29 | 42,89 | |||
| 95 | 42,89 | |||
| 500 | 42,89 | |||
| 566 | 42,89 | |||
| 04.12.2025 | 18:01:43,644 | 650 | 42,88 | |
| 50 | 42,88 | |||
| 95 | 42,88 | |||
| 600 | 42,88 | |||
| 95 | 42,88 | |||
| 460 | 42,88 | |||
| 04.12.2025 | 17:58:57,572 | 500 | 42,88 | |
| 405 | 42,88 | |||
| 500 | 42,88 | |||
| 95 | 42,88 | |||
| 04.12.2025 | 17:58:39,568 | 40 | 42,88 | |
| 40 | 42,88 | |||
| 40 | 42,88 | |||
| 04.12.2025 | 17:58:16,307 | 500 | 42,88 | |
| 95 | 42,88 | |||
| 500 | 42,88 | |||
| 405 | 42,88 | |||
| 04.12.2025 | 17:57:49,967 | 5 | 42,87 | |
| 5 | 42,87 | |||
| 5 | 42,87 | |||
| 04.12.2025 | 17:57:33,075 | 100 | 42,88 | |
| 100 | 42,88 | |||
| 100 | 42,88 | |||
| 04.12.2025 | 17:57:30,106 | 80 | 42,90 | |
| 80 | 42,90 | |||
| 80 | 42,90 | |||
| 04.12.2025 | 17:57:27,999 | 285 | 42,90 | |
| 95 | 42,90 | |||
| 95 | 42,90 | |||
| 95 | 42,90 | |||
| 285 | 42,90 | |||
| 04.12.2025 | 17:57:16,359 | 3 311 | 42,92 | |
| 99 | 42,92 | |||
| 150 | 42,92 | |||
| 100 | 42,92 | |||
| 520 | 42,92 | |||
| 95 | 42,92 | |||
| 50 | 42,92 | |||
| 100 | 42,92 | |||
| 1 552 | 42,92 | |||
| 302 | 42,92 | |||
| 400 | 42,92 | |||
| 3 009 | 42,92 | |||
| 95 | 42,92 | |||
| 150 | 42,92 | |||
| 04.12.2025 | 17:57:05,594 | 635 | 42,88 | |
| 635 | 42,88 | |||
| 95 | 42,88 | |||
| 500 | 42,88 | |||
| 40 | 42,88 | |||
| 04.12.2025 | 17:56:38,739 | 150 | 42,88 | |
| 40 | 42,88 | |||
| 150 | 42,88 | |||
| 95 | 42,88 | |||
| 15 | 42,88 | |||
| 04.12.2025 | 17:55:57,305 | 2 095 | 42,88 | |
| 140 | 42,88 | |||
| 2 000 | 42,88 | |||
| 1 905 | 42,88 | |||
| 95 | 42,88 | |||
| 50 | 42,88 | |||
| 04.12.2025 | 17:55:12,156 | 595 | 42,87 | |
| 595 | 42,87 | |||
| 500 | 42,87 | |||
| 95 | 42,87 | |||
| 04.12.2025 | 17:54:51,396 | 28 | 42,87 | |
| 28 | 42,87 | |||
| 28 | 42,87 | |||
| 04.12.2025 | 17:54:34,218 | 200 | 42,88 | |
| 95 | 42,88 | |||
| 200 | 42,88 | |||
| 105 | 42,88 | |||
| 04.12.2025 | 17:54:14,888 | 95 | 42,86 | |
| 95 | 42,86 | |||
| 95 | 42,86 | |||
| 04.12.2025 | 17:54:14,826 | 500 | 42,88 | |
| 500 | 42,88 | |||
| 100 | 42,88 | |||
| 100 | 42,88 | |||
| 50 | 42,88 | |||
| 150 | 42,88 | |||
| 100 | 42,88 | |||
| 04.12.2025 | 17:52:02,149 | 440 | 42,86 | |
| 95 | 42,86 | |||
| 440 | 42,86 | |||
| 345 | 42,86 | |||
| 04.12.2025 | 17:51:41,796 | 60 | 42,86 | |
| 50 | 42,86 | |||
| 10 | 42,86 | |||
| 60 | 42,86 | |||
| 04.12.2025 | 17:51:14,162 | 50 | 42,84 | |
| 50 | 42,84 | |||
| 50 | 42,84 | |||
| 04.12.2025 | 17:51:11,515 | 280 | 42,84 | |
| 280 | 42,84 | |||
| 280 | 42,84 | |||
| 04.12.2025 | 17:51:11,401 | 280 | 42,85 | |
| 280 | 42,85 | |||
| 280 | 42,85 | |||
| 04.12.2025 | 17:51:04,377 | 100 | 42,85 | |
| 100 | 42,85 | |||
| 100 | 42,85 | |||
| 04.12.2025 | 17:51:03,971 | 50 | 42,85 | |
| 50 | 42,85 | |||
| 50 | 42,85 | |||
| 04.12.2025 | 17:51:03,813 | 220 | 42,84 | |
| 220 | 42,84 | |||
| 220 | 42,84 | |||
| 04.12.2025 | 17:50:04,708 | 650 | 42,81 | |
| 50 | 42,81 | |||
| 100 | 42,81 | |||
| 500 | 42,81 | |||
| 650 | 42,81 | |||
| 04.12.2025 | 17:49:49,019 | 36 | 42,84 | |
| 36 | 42,84 | |||
| 36 | 42,84 | |||
| 04.12.2025 | 17:48:49,233 | 15 | 42,86 | |
| 15 | 42,86 | |||
| 15 | 42,86 | |||
| 04.12.2025 | 17:48:39,901 | 118 | 42,86 | |
| 68 | 42,86 | |||
| 50 | 42,86 | |||
| 118 | 42,86 | |||
| 04.12.2025 | 17:48:20,272 | 200 | 42,86 | |
| 60 | 42,86 | |||
| 200 | 42,86 | |||
| 45 | 42,86 | |||
| 95 | 42,86 | |||
| 04.12.2025 | 17:48:12,960 | 705 | 42,85 | |
| 705 | 42,85 | |||
| 705 | 42,85 | |||
| 04.12.2025 | 17:48:08,598 | 30 | 42,81 | |
| 30 | 42,81 | |||
| 30 | 42,81 | |||
| 04.12.2025 | 17:46:20,193 | 40 | 42,86 | |
| 40 | 42,86 | |||
| 40 | 42,86 | |||
| 04.12.2025 | 17:45:53,407 | 145 | 42,81 | |
| 145 | 42,81 | |||
| 145 | 42,81 | |||
| 04.12.2025 | 17:45:46,972 | 100 | 42,86 | |
| 100 | 42,86 | |||
| 100 | 42,86 | |||
| 04.12.2025 | 17:45:24,584 | 200 | 42,85 | |
| 200 | 42,85 | |||
| 105 | 42,85 | |||
| 95 | 42,85 | |||
| 04.12.2025 | 17:45:02,242 | 300 | 42,81 | |
| 300 | 42,81 | |||
| 300 | 42,81 | |||
| 04.12.2025 | 17:44:02,805 | 50 | 42,85 | |
| 50 | 42,85 | |||
| 50 | 42,85 | |||
| 04.12.2025 | 17:44:01,001 | 30 | 42,81 | |
| 30 | 42,81 | |||
| 30 | 42,81 | |||
| 04.12.2025 | 17:43:32,551 | 10 | 42,84 | |
| 10 | 42,84 | |||
| 10 | 42,84 | |||
| 04.12.2025 | 17:43:30,823 | 100 | 42,84 | |
| 100 | 42,84 | |||
| 100 | 42,84 | |||
| 04.12.2025 | 17:43:27,103 | 75 | 42,84 | |
| 75 | 42,84 | |||
| 75 | 42,84 | |||
| 04.12.2025 | 17:42:55,066 | 100 | 42,84 | |
| 100 | 42,84 | |||
| 100 | 42,84 | |||
| 04.12.2025 | 17:42:25,666 | 9 | 42,84 | |
| 9 | 42,84 | |||
| 9 | 42,84 | |||
| 04.12.2025 | 17:42:07,969 | 100 | 42,84 | |
| 100 | 42,84 | |||
| 100 | 42,84 | |||
| 04.12.2025 | 17:42:02,324 | 400 | 42,84 | |
| 400 | 42,84 | |||
| 400 | 42,84 | |||
| 04.12.2025 | 17:42:01,902 | 151 | 42,84 | |
| 151 | 42,84 | |||
| 1 | 42,84 | |||
| 150 | 42,84 | |||
| 04.12.2025 | 17:41:39,360 | 300 | 42,81 | |
| 300 | 42,81 | |||
| 300 | 42,81 | |||
| 04.12.2025 | 17:41:16,035 | 500 | 42,81 | |
| 500 | 42,81 | |||
| 500 | 42,81 | |||
| 04.12.2025 | 17:40:54,088 | 1 455 | 42,85 | |
| 60 | 42,85 | |||
| 150 | 42,85 | |||
| 1 000 | 42,85 | |||
| 95 | 42,85 | |||
| 1 455 | 42,85 | |||
| 50 | 42,85 | |||
| 100 | 42,85 | |||
| 04.12.2025 | 17:40:39,149 | 500 | 42,84 | |
| 500 | 42,84 | |||
| 500 | 42,84 | |||
| 04.12.2025 | 17:40:24,752 | 7 | 42,84 | |
| 7 | 42,84 | |||
| 7 | 42,84 | |||
| 04.12.2025 | 17:40:06,645 | 500 | 42,81 | |
| 500 | 42,81 | |||
| 500 | 42,81 | |||
| 04.12.2025 | 17:39:38,499 | 420 | 42,84 | |
| 220 | 42,84 | |||
| 420 | 42,84 | |||
| 200 | 42,84 | |||
| 04.12.2025 | 17:39:25,747 | 500 | 42,84 | |
| 500 | 42,84 | |||
| 500 | 42,84 | |||
| 04.12.2025 | 17:39:13,988 | 500 | 42,81 | |
| 500 | 42,81 | |||
| 500 | 42,81 | |||
| 04.12.2025 | 17:39:02,094 | 566 | 42,84 | |
| 556 | 42,84 | |||
| 398 | 42,84 | |||
| 10 | 42,84 | |||
| 168 | 42,84 | |||
| 04.12.2025 | 17:39:02,038 | 2 000 | 42,81 | |
| 1 000 | 42,81 | |||
| 674 | 42,81 | |||
| 2 000 | 42,81 | |||
| 10 | 42,81 | |||
| 200 | 42,81 | |||
| 116 | 42,81 | |||
| 04.12.2025 | 17:38:23,892 | 500 | 42,80 | |
| 500 | 42,80 | |||
| 500 | 42,80 | |||
| 04.12.2025 | 17:38:23,722 | 540 | 42,80 | |
| 50 | 42,80 | |||
| 40 | 42,80 | |||
| 490 | 42,80 | |||
| 500 | 42,80 | |||
| 04.12.2025 | 17:36:13,153 | 500 | 42,86 | |
| 500 | 42,86 | |||
| 100 | 42,86 | |||
| 100 | 42,86 | |||
| 300 | 42,86 | |||
| 04.12.2025 | 17:35:43,655 | 650 | 42,85 | |
| 200 | 42,85 | |||
| 100 | 42,85 | |||
| 100 | 42,85 | |||
| 300 | 42,85 | |||
| 450 | 42,85 | |||
| 150 | 42,85 | |||
| 04.12.2025 | 17:29:36,013 | 600 | 42,75 | |
| 600 | 42,75 | |||
| 600 | 42,75 | |||
| 04.12.2025 | 17:29:35,737 | 600 | 42,75 | |
| 600 | 42,75 | |||
| 600 | 42,75 | |||
| 04.12.2025 | 17:29:33,444 | 700 | 42,75 | |
| 700 | 42,75 | |||
| 700 | 42,75 | |||
| 04.12.2025 | 17:29:33,367 | 212 | 42,78 | |
| 212 | 42,78 | |||
| 12 | 42,78 | |||
| 200 | 42,78 | |||
| 04.12.2025 | 17:29:16,113 | 800 | 42,78 | |
| 800 | 42,78 | |||
| 800 | 42,78 | |||
| 04.12.2025 | 17:29:09,234 | 10 | 42,79 | |
| 10 | 42,79 | |||
| 10 | 42,79 | |||
| 04.12.2025 | 17:28:55,897 | 50 | 42,80 | |
| 50 | 42,80 | |||
| 50 | 42,80 | |||
| 04.12.2025 | 17:28:39,100 | 300 | 42,79 | |
| 300 | 42,79 | |||
| 300 | 42,79 | |||
| 04.12.2025 | 17:26:35,567 | 800 | 42,76 | |
| 800 | 42,76 | |||
| 800 | 42,76 | |||
| 04.12.2025 | 17:26:34,276 | 140 | 42,77 | |
| 140 | 42,77 | |||
| 140 | 42,77 | |||
| 04.12.2025 | 17:26:12,984 | 800 | 42,75 | |
| 800 | 42,75 | |||
| 800 | 42,75 | |||
| 04.12.2025 | 17:26:12,717 | 800 | 42,75 | |
| 800 | 42,75 | |||
| 800 | 42,75 | |||
| 04.12.2025 | 17:25:55,275 | 300 | 42,78 | |
| 300 | 42,78 | |||
| 300 | 42,78 | |||
| 04.12.2025 | 17:25:50,389 | 13 | 42,78 | |
| 13 | 42,78 | |||
| 13 | 42,78 | |||
| 04.12.2025 | 17:25:48,793 | 50 | 42,78 | |
| 50 | 42,78 | |||
| 50 | 42,78 | |||
| 04.12.2025 | 17:24:53,548 | 10 | 42,78 | |
| 10 | 42,78 | |||
| 10 | 42,78 | |||
| 04.12.2025 | 17:24:39,918 | 1 000 | 42,75 | |
| 1 000 | 42,75 | |||
| 1 000 | 42,75 | |||
| 04.12.2025 | 17:24:26,176 | 75 | 42,77 | |
| 75 | 42,77 | |||
| 75 | 42,77 | |||
| 04.12.2025 | 17:24:22,878 | 200 | 42,77 | |
| 200 | 42,77 | |||
| 200 | 42,77 | |||
| 04.12.2025 | 17:24:09,621 | 200 | 42,76 | |
| 200 | 42,76 | |||
| 200 | 42,76 | |||
| 04.12.2025 | 17:24:08,634 | 100 | 42,76 | |
| 100 | 42,76 | |||
| 100 | 42,76 | |||
| 04.12.2025 | 17:23:52,212 | 200 | 42,75 | |
| 200 | 42,75 | |||
| 200 | 42,75 | |||
| 04.12.2025 | 17:23:25,536 | 800 | 42,77 | |
| 800 | 42,77 | |||
| 800 | 42,77 | |||
| 04.12.2025 | 17:22:34,167 | 300 | 42,79 | |
| 300 | 42,79 | |||
| 300 | 42,79 | |||
| 04.12.2025 | 17:21:42,051 | 50 | 42,76 | |
| 50 | 42,76 | |||
| 50 | 42,76 | |||
| 04.12.2025 | 17:21:38,419 | 10 | 42,75 | |
| 5 | 42,75 | |||
| 5 | 42,75 | |||
| 10 | 42,75 | |||
| 04.12.2025 | 17:21:28,640 | 350 | 42,76 | |
| 350 | 42,76 | |||
| 350 | 42,76 | |||
| 04.12.2025 | 17:21:03,205 | 5 | 42,76 | |
| 5 | 42,76 | |||
| 5 | 42,76 | |||
| 04.12.2025 | 17:20:29,033 | 40 | 42,75 | |
| 40 | 42,75 | |||
| 40 | 42,75 | |||
| 04.12.2025 | 17:20:22,753 | 238 | 42,74 | |
| 238 | 42,74 | |||
| 238 | 42,74 | |||
| 04.12.2025 | 17:20:20,257 | 600 | 42,74 | |
| 600 | 42,74 | |||
| 600 | 42,74 | |||
| 04.12.2025 | 17:20:18,670 | 800 | 42,74 | |
| 800 | 42,74 | |||
| 800 | 42,74 | |||
| 04.12.2025 | 17:20:14,225 | 812 | 42,76 | |
| 12 | 42,76 | |||
| 800 | 42,76 | |||
| 812 | 42,76 | |||
| 04.12.2025 | 17:19:31,669 | 800 | 42,76 | |
| 800 | 42,76 | |||
| 800 | 42,76 | |||
| 04.12.2025 | 17:19:30,460 | 50 | 42,77 | |
| 50 | 42,77 | |||
| 50 | 42,77 | |||
| 04.12.2025 | 17:19:21,543 | 700 | 42,76 | |
| 700 | 42,76 | |||
| 700 | 42,76 | |||
| 04.12.2025 | 17:17:21,482 | 630 | 42,75 | |
| 630 | 42,75 | |||
| 630 | 42,75 | |||
| 04.12.2025 | 17:16:16,520 | 517 | 42,74 | |
| 467 | 42,74 | |||
| 50 | 42,74 | |||
| 517 | 42,74 | |||
| 04.12.2025 | 17:15:47,205 | 600 | 42,73 | |
| 600 | 42,73 | |||
| 600 | 42,73 | |||
| 04.12.2025 | 17:15:35,834 | 500 | 42,74 | |
| 500 | 42,74 | |||
| 500 | 42,74 | |||
| 04.12.2025 | 17:15:10,353 | 45 | 42,73 | |
| 45 | 42,73 | |||
| 45 | 42,73 | |||
| 04.12.2025 | 17:14:48,323 | 586 | 42,70 | |
| 20 | 42,70 | |||
| 200 | 42,70 | |||
| 380 | 42,70 | |||
| 100 | 42,70 | |||
| 206 | 42,70 | |||
| 266 | 42,70 | |||
| 04.12.2025 | 17:13:02,048 | 800 | 42,72 | |
| 800 | 42,72 | |||
| 800 | 42,72 | |||
| 04.12.2025 | 17:12:44,399 | 30 | 42,70 | |
| 30 | 42,70 | |||
| 30 | 42,70 | |||
| 04.12.2025 | 17:12:16,406 | 30 | 42,71 | |
| 30 | 42,71 | |||
| 30 | 42,71 | |||
| 04.12.2025 | 17:12:12,390 | 600 | 42,70 | |
| 600 | 42,70 | |||
| 600 | 42,70 | |||
| 04.12.2025 | 17:12:11,885 | 370 | 42,70 | |
| 220 | 42,70 | |||
| 370 | 42,70 | |||
| 50 | 42,70 | |||
| 100 | 42,70 | |||
| 04.12.2025 | 17:12:11,763 | 180 | 42,71 | |
| 180 | 42,71 | |||
| 180 | 42,71 | |||
| 04.12.2025 | 17:11:25,946 | 600 | 42,71 | |
| 600 | 42,71 | |||
| 600 | 42,71 | |||
| 04.12.2025 | 17:11:15,604 | 500 | 42,72 | |
| 200 | 42,72 | |||
| 500 | 42,72 | |||
| 300 | 42,72 | |||
| 04.12.2025 | 17:11:14,698 | 700 | 42,72 | |
| 700 | 42,72 | |||
| 100 | 42,72 | |||
| 600 | 42,72 | |||
| 04.12.2025 | 17:11:14,119 | 750 | 42,73 | |
| 750 | 42,73 | |||
| 500 | 42,73 | |||
| 250 | 42,73 | |||
| 04.12.2025 | 17:11:13,496 | 100 | 42,74 | |
| 100 | 42,74 | |||
| 100 | 42,74 | |||
| 04.12.2025 | 17:11:13,145 | 200 | 42,74 | |
| 200 | 42,74 | |||
| 200 | 42,74 | |||
| 04.12.2025 | 17:10:59,394 | 367 | 42,75 | |
| 367 | 42,75 | |||
| 25 | 42,75 | |||
| 100 | 42,75 | |||
| 127 | 42,75 | |||
| 115 | 42,75 | |||
| 04.12.2025 | 17:10:53,720 | 12 | 42,76 | |
| 12 | 42,76 | |||
| 12 | 42,76 | |||
| 04.12.2025 | 17:10:51,082 | 100 | 42,76 | |
| 100 | 42,76 | |||
| 100 | 42,76 | |||
| 04.12.2025 | 17:10:42,016 | 300 | 42,76 | |
| 300 | 42,76 | |||
| 300 | 42,76 | |||
| 04.12.2025 | 17:10:38,434 | 100 | 42,76 | |
| 100 | 42,76 | |||
| 100 | 42,76 | |||
| 04.12.2025 | 17:10:30,601 | 250 | 42,75 | |
| 100 | 42,75 | |||
| 100 | 42,75 | |||
| 250 | 42,75 | |||
| 50 | 42,75 | |||
| 04.12.2025 | 17:10:26,129 | 93 | 42,76 | |
| 93 | 42,76 | |||
| 93 | 42,76 | |||
| 04.12.2025 | 17:10:24,823 | 30 | 42,77 | |
| 30 | 42,77 | |||
| 30 | 42,77 | |||
| 04.12.2025 | 17:09:50,336 | 100 | 42,79 | |
| 100 | 42,79 | |||
| 100 | 42,79 | |||
| 04.12.2025 | 17:09:48,778 | 260 | 42,79 | |
| 260 | 42,79 | |||
| 260 | 42,79 | |||
| 04.12.2025 | 17:08:13,411 | 200 | 42,80 | |
| 200 | 42,80 | |||
| 200 | 42,80 | |||
| 04.12.2025 | 17:08:05,441 | 700 | 42,80 | |
| 700 | 42,80 | |||
| 700 | 42,80 | |||
| 04.12.2025 | 17:08:03,825 | 101 | 42,80 | |
| 101 | 42,80 | |||
| 101 | 42,80 | |||
| 04.12.2025 | 17:08:03,592 | 300 | 42,80 | |
| 300 | 42,80 | |||
| 300 | 42,80 | |||
| 04.12.2025 | 17:07:11,665 | 100 | 42,83 | |
| 100 | 42,83 | |||
| 100 | 42,83 | |||
| 04.12.2025 | 17:06:54,782 | 11 | 42,83 | |
| 11 | 42,83 | |||
| 11 | 42,83 | |||
| 04.12.2025 | 17:06:53,438 | 200 | 42,83 | |
| 200 | 42,83 | |||
| 200 | 42,83 | |||
| 04.12.2025 | 17:06:51,209 | 50 | 42,83 | |
| 50 | 42,83 | |||
| 50 | 42,83 | |||
| 04.12.2025 | 17:06:45,959 | 430 | 42,83 | |
| 300 | 42,83 | |||
| 30 | 42,83 | |||
| 100 | 42,83 | |||
| 430 | 42,83 | |||
| 04.12.2025 | 17:05:57,921 | 600 | 42,87 | |
| 600 | 42,87 | |||
| 600 | 42,87 | |||
| 04.12.2025 | 17:05:35,174 | 400 | 42,88 | |
| 400 | 42,88 | |||
| 400 | 42,88 | |||
| 04.12.2025 | 17:04:56,145 | 105 | 42,88 | |
| 105 | 42,88 | |||
| 105 | 42,88 | |||
| 04.12.2025 | 17:04:56,046 | 50 | 42,88 | |
| 50 | 42,88 | |||
| 50 | 42,88 | |||
| 04.12.2025 | 17:04:09,667 | 100 | 42,82 | |
| 100 | 42,82 | |||
| 100 | 42,82 | |||
| 04.12.2025 | 17:04:05,153 | 175 | 42,81 | |
| 175 | 42,81 | |||
| 175 | 42,81 | |||
| 04.12.2025 | 17:03:34,956 | 100 | 42,84 | |
| 100 | 42,84 | |||
| 100 | 42,84 | |||
| 04.12.2025 | 17:02:57,911 | 800 | 42,85 | |
| 800 | 42,85 | |||
| 800 | 42,85 | |||
| 04.12.2025 | 17:02:27,008 | 50 | 42,84 | |
| 50 | 42,84 | |||
| 50 | 42,84 | |||
| 04.12.2025 | 17:02:09,743 | 250 | 42,85 | |
| 200 | 42,85 | |||
| 50 | 42,85 | |||
| 250 | 42,85 | |||
| 04.12.2025 | 17:01:45,750 | 600 | 42,85 | |
| 600 | 42,85 | |||
| 600 | 42,85 | |||
| 04.12.2025 | 17:01:27,351 | 250 | 42,85 | |
| 250 | 42,85 | |||
| 250 | 42,85 | |||
| 04.12.2025 | 17:01:11,771 | 200 | 42,83 | |
| 200 | 42,83 | |||
| 200 | 42,83 | |||
| 04.12.2025 | 17:00:47,705 | 50 | 42,82 | |
| 50 | 42,82 | |||
| 50 | 42,82 | |||
| 04.12.2025 | 17:00:40,431 | 300 | 42,83 | |
| 300 | 42,83 | |||
| 300 | 42,83 |
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 CET (UTC+1)
Apps
Top 5 Umsatz
-
Rheinmetall AG
Bid: 1 534,50
Ask: 1 537,00
Umsatz: 49 348 TEUR -
Nvidia Corp.
Bid: 157,12 / Ask: 157,20
Umsatz: 30 249 TEUR -
Volkswagen AG VZ
Bid: 105,30 / Ask: 105,40
Umsatz: 26 022 TEUR -
Mercedes-Benz Group AG
Bid: 60,17 / Ask: 60,24
Umsatz: 21 516 TEUR -
Siemens Energy AG
Bid: 116,75 / Ask: 116,95
Umsatz: 21 264 TEUR
Realtime Quotes
Letzte Aktualisierung:
04.12.2025 @ 20:08:15
Letzte Aktualisierung:
04.12.2025 @ 20:08:15