Microsoft Corp.
- Information
- letzte Umsätze
- kaufen
- verkaufen
1743
2253
453,00
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 01.08.2025 | 16:00:21,796 | 260 | 457,00 | |
| 250 | 457,00 | |||
| 260 | 457,00 | |||
| 10 | 457,00 | |||
| 01.08.2025 | 16:00:08,578 | 230 | 457,10 | |
| 230 | 457,10 | |||
| 32 | 457,10 | |||
| 9 | 457,10 | |||
| 19 | 457,10 | |||
| 150 | 457,10 | |||
| 15 | 457,10 | |||
| 5 | 457,10 | |||
| 01.08.2025 | 16:00:08,474 | 2 | 457,10 | |
| 2 | 457,10 | |||
| 2 | 457,10 | |||
| 01.08.2025 | 16:00:06,904 | 250 | 457,45 | |
| 250 | 457,45 | |||
| 40 | 457,45 | |||
| 210 | 457,45 | |||
| 01.08.2025 | 16:00:06,845 | 51 | 457,45 | |
| 51 | 457,45 | |||
| 50 | 457,45 | |||
| 1 | 457,45 | |||
| 01.08.2025 | 16:00:00,403 | 500 | 457,75 | |
| 500 | 457,75 | |||
| 500 | 457,75 | |||
| 01.08.2025 | 15:59:56,931 | 1 | 457,80 | |
| 1 | 457,80 | |||
| 1 | 457,80 | |||
| 01.08.2025 | 15:59:52,586 | 10 | 457,75 | |
| 10 | 457,75 | |||
| 10 | 457,75 | |||
| 01.08.2025 | 15:59:33,574 | 2 | 458,00 | |
| 2 | 458,00 | |||
| 2 | 458,00 | |||
| 01.08.2025 | 15:59:32,739 | 6 | 458,15 | |
| 6 | 458,15 | |||
| 6 | 458,15 | |||
| 01.08.2025 | 15:59:29,356 | 2 | 458,05 | |
| 2 | 458,05 | |||
| 2 | 458,05 | |||
| 01.08.2025 | 15:59:28,452 | 15 | 458,05 | |
| 15 | 458,05 | |||
| 15 | 458,05 | |||
| 01.08.2025 | 15:59:02,265 | 10 | 458,20 | |
| 10 | 458,20 | |||
| 10 | 458,20 | |||
| 01.08.2025 | 15:58:25,285 | 1 | 458,25 | |
| 1 | 458,25 | |||
| 1 | 458,25 | |||
| 01.08.2025 | 15:58:18,712 | 10 | 458,15 | |
| 10 | 458,15 | |||
| 10 | 458,15 | |||
| 01.08.2025 | 15:57:50,659 | 2 | 458,35 | |
| 2 | 458,35 | |||
| 2 | 458,35 | |||
| 01.08.2025 | 15:57:38,149 | 13 | 458,35 | |
| 13 | 458,35 | |||
| 13 | 458,35 | |||
| 01.08.2025 | 15:56:56,949 | 20 | 458,20 | |
| 20 | 458,20 | |||
| 20 | 458,20 | |||
| 01.08.2025 | 15:56:54,805 | 10 | 458,00 | |
| 10 | 458,00 | |||
| 10 | 458,00 | |||
| 01.08.2025 | 15:56:30,305 | 15 | 457,65 | |
| 15 | 457,65 | |||
| 15 | 457,65 | |||
| 01.08.2025 | 15:56:21,418 | 9 | 457,50 | |
| 9 | 457,50 | |||
| 9 | 457,50 | |||
| 01.08.2025 | 15:56:16,565 | 1 | 457,65 | |
| 1 | 457,65 | |||
| 1 | 457,65 | |||
| 01.08.2025 | 15:56:15,921 | 70 | 457,65 | |
| 70 | 457,65 | |||
| 70 | 457,65 | |||
| 01.08.2025 | 15:56:00,826 | 9 | 457,40 | |
| 9 | 457,40 | |||
| 9 | 457,40 | |||
| 01.08.2025 | 15:55:35,041 | 36 | 457,50 | |
| 36 | 457,50 | |||
| 36 | 457,50 | |||
| 01.08.2025 | 15:55:25,799 | 21 | 457,70 | |
| 21 | 457,70 | |||
| 21 | 457,70 | |||
| 01.08.2025 | 15:55:19,731 | 5 | 457,80 | |
| 5 | 457,80 | |||
| 5 | 457,80 | |||
| 01.08.2025 | 15:55:11,285 | 3 | 457,55 | |
| 3 | 457,55 | |||
| 3 | 457,55 | |||
| 01.08.2025 | 15:54:37,328 | 20 | 457,50 | |
| 20 | 457,50 | |||
| 20 | 457,50 | |||
| 01.08.2025 | 15:54:29,452 | 50 | 457,40 | |
| 50 | 457,40 | |||
| 50 | 457,40 | |||
| 01.08.2025 | 15:54:18,641 | 5 | 457,25 | |
| 5 | 457,25 | |||
| 5 | 457,25 | |||
| 01.08.2025 | 15:54:18,561 | 181 | 457,25 | |
| 5 | 457,25 | |||
| 126 | 457,25 | |||
| 50 | 457,25 | |||
| 181 | 457,25 | |||
| 01.08.2025 | 15:53:59,565 | 7 | 457,55 | |
| 7 | 457,55 | |||
| 7 | 457,55 | |||
| 01.08.2025 | 15:53:38,813 | 88 | 457,45 | |
| 37 | 457,45 | |||
| 78 | 457,45 | |||
| 51 | 457,45 | |||
| 10 | 457,45 | |||
| 01.08.2025 | 15:53:25,578 | 10 | 457,70 | |
| 10 | 457,70 | |||
| 10 | 457,70 | |||
| 01.08.2025 | 15:53:25,529 | 10 | 457,90 | |
| 10 | 457,90 | |||
| 10 | 457,90 | |||
| 01.08.2025 | 15:53:15,124 | 25 | 457,80 | |
| 25 | 457,80 | |||
| 25 | 457,80 | |||
| 01.08.2025 | 15:52:58,913 | 10 | 458,00 | |
| 10 | 458,00 | |||
| 10 | 458,00 | |||
| 01.08.2025 | 15:52:51,171 | 4 | 458,50 | |
| 4 | 458,50 | |||
| 4 | 458,50 | |||
| 01.08.2025 | 15:52:43,513 | 1 | 458,70 | |
| 1 | 458,70 | |||
| 1 | 458,70 | |||
| 01.08.2025 | 15:52:32,910 | 15 | 458,75 | |
| 15 | 458,75 | |||
| 15 | 458,75 | |||
| 01.08.2025 | 15:52:32,378 | 5 | 458,75 | |
| 5 | 458,75 | |||
| 5 | 458,75 | |||
| 01.08.2025 | 15:52:22,281 | 1 | 458,50 | |
| 1 | 458,50 | |||
| 1 | 458,50 | |||
| 01.08.2025 | 15:52:22,122 | 20 | 458,35 | |
| 20 | 458,35 | |||
| 20 | 458,35 | |||
| 01.08.2025 | 15:51:48,414 | 10 | 458,45 | |
| 10 | 458,45 | |||
| 10 | 458,45 | |||
| 01.08.2025 | 15:51:38,639 | 10 | 458,15 | |
| 10 | 458,15 | |||
| 10 | 458,15 | |||
| 01.08.2025 | 15:51:17,238 | 50 | 458,35 | |
| 50 | 458,35 | |||
| 50 | 458,35 | |||
| 01.08.2025 | 15:51:15,870 | 2 | 458,15 | |
| 2 | 458,15 | |||
| 2 | 458,15 | |||
| 01.08.2025 | 15:51:00,697 | 15 | 457,75 | |
| 15 | 457,75 | |||
| 15 | 457,75 | |||
| 01.08.2025 | 15:50:17,368 | 2 | 457,95 | |
| 2 | 457,95 | |||
| 2 | 457,95 | |||
| 01.08.2025 | 15:49:51,470 | 4 | 458,20 | |
| 4 | 458,20 | |||
| 4 | 458,20 | |||
| 01.08.2025 | 15:49:51,307 | 10 | 458,10 | |
| 10 | 458,10 | |||
| 10 | 458,10 | |||
| 01.08.2025 | 15:49:47,781 | 8 | 458,10 | |
| 8 | 458,10 | |||
| 8 | 458,10 | |||
| 01.08.2025 | 15:49:47,140 | 20 | 458,10 | |
| 20 | 458,10 | |||
| 20 | 458,10 | |||
| 01.08.2025 | 15:49:39,300 | 3 | 458,05 | |
| 3 | 458,05 | |||
| 3 | 458,05 | |||
| 01.08.2025 | 15:49:32,765 | 2 | 457,80 | |
| 2 | 457,80 | |||
| 2 | 457,80 | |||
| 01.08.2025 | 15:49:21,252 | 13 | 457,85 | |
| 13 | 457,85 | |||
| 13 | 457,85 | |||
| 01.08.2025 | 15:49:11,976 | 20 | 457,80 | |
| 20 | 457,80 | |||
| 20 | 457,80 | |||
| 01.08.2025 | 15:48:59,808 | 3 | 457,80 | |
| 3 | 457,80 | |||
| 3 | 457,80 | |||
| 01.08.2025 | 15:48:26,032 | 9 | 458,10 | |
| 9 | 458,10 | |||
| 9 | 458,10 | |||
| 01.08.2025 | 15:48:14,593 | 1 | 458,05 | |
| 1 | 458,05 | |||
| 1 | 458,05 | |||
| 01.08.2025 | 15:47:38,207 | 40 | 458,55 | |
| 40 | 458,55 | |||
| 40 | 458,55 | |||
| 01.08.2025 | 15:47:10,869 | 10 | 458,40 | |
| 10 | 458,40 | |||
| 10 | 458,40 | |||
| 01.08.2025 | 15:46:48,985 | 50 | 458,25 | |
| 50 | 458,25 | |||
| 50 | 458,25 | |||
| 01.08.2025 | 15:46:47,958 | 24 | 458,25 | |
| 24 | 458,25 | |||
| 24 | 458,25 | |||
| 01.08.2025 | 15:46:45,730 | 8 | 458,55 | |
| 8 | 458,55 | |||
| 8 | 458,55 | |||
| 01.08.2025 | 15:46:31,678 | 10 | 458,05 | |
| 10 | 458,05 | |||
| 10 | 458,05 | |||
| 01.08.2025 | 15:46:29,772 | 1 | 458,00 | |
| 1 | 458,00 | |||
| 1 | 458,00 | |||
| 01.08.2025 | 15:46:24,305 | 7 | 457,90 | |
| 7 | 457,90 | |||
| 7 | 457,90 | |||
| 01.08.2025 | 15:46:17,543 | 1 | 458,10 | |
| 1 | 458,10 | |||
| 1 | 458,10 | |||
| 01.08.2025 | 15:46:11,531 | 10 | 458,00 | |
| 10 | 458,00 | |||
| 10 | 458,00 | |||
| 01.08.2025 | 15:45:46,387 | 5 | 457,80 | |
| 5 | 457,80 | |||
| 5 | 457,80 | |||
| 01.08.2025 | 15:45:40,753 | 1 | 457,85 | |
| 1 | 457,85 | |||
| 1 | 457,85 | |||
| 01.08.2025 | 15:45:36,609 | 2 | 458,05 | |
| 2 | 458,05 | |||
| 2 | 458,05 | |||
| 01.08.2025 | 15:45:30,016 | 5 | 458,55 | |
| 5 | 458,55 | |||
| 5 | 458,55 | |||
| 01.08.2025 | 15:45:27,071 | 10 | 458,60 | |
| 10 | 458,60 | |||
| 10 | 458,60 | |||
| 01.08.2025 | 15:45:22,957 | 4 | 458,30 | |
| 4 | 458,30 | |||
| 1 | 458,30 | |||
| 3 | 458,30 | |||
| 01.08.2025 | 15:45:08,629 | 5 | 458,50 | |
| 5 | 458,50 | |||
| 5 | 458,50 | |||
| 01.08.2025 | 15:44:50,917 | 14 | 458,40 | |
| 1 | 458,40 | |||
| 14 | 458,40 | |||
| 13 | 458,40 | |||
| 01.08.2025 | 15:44:48,606 | 22 | 458,60 | |
| 22 | 458,60 | |||
| 22 | 458,60 | |||
| 01.08.2025 | 15:44:16,862 | 2 | 459,15 | |
| 2 | 459,15 | |||
| 2 | 459,15 | |||
| 01.08.2025 | 15:44:15,643 | 1 | 459,15 | |
| 1 | 459,15 | |||
| 1 | 459,15 | |||
| 01.08.2025 | 15:44:15,373 | 200 | 459,10 | |
| 200 | 459,10 | |||
| 200 | 459,10 | |||
| 01.08.2025 | 15:44:14,622 | 5 | 459,10 | |
| 5 | 459,10 | |||
| 5 | 459,10 | |||
| 01.08.2025 | 15:43:58,198 | 5 | 459,05 | |
| 5 | 459,05 | |||
| 5 | 459,05 | |||
| 01.08.2025 | 15:43:51,590 | 40 | 459,20 | |
| 40 | 459,20 | |||
| 40 | 459,20 | |||
| 01.08.2025 | 15:43:47,443 | 12 | 459,40 | |
| 12 | 459,40 | |||
| 12 | 459,40 | |||
| 01.08.2025 | 15:43:14,066 | 9 | 459,75 | |
| 9 | 459,75 | |||
| 9 | 459,75 | |||
| 01.08.2025 | 15:43:13,026 | 20 | 459,70 | |
| 20 | 459,70 | |||
| 20 | 459,70 | |||
| 01.08.2025 | 15:43:09,636 | 5 | 459,85 | |
| 5 | 459,85 | |||
| 5 | 459,85 | |||
| 01.08.2025 | 15:43:04,658 | 2 | 460,15 | |
| 2 | 460,15 | |||
| 2 | 460,15 | |||
| 01.08.2025 | 15:42:57,477 | 5 | 460,45 | |
| 5 | 460,45 | |||
| 5 | 460,45 | |||
| 01.08.2025 | 15:42:56,609 | 9 | 460,20 | |
| 9 | 460,20 | |||
| 9 | 460,20 | |||
| 01.08.2025 | 15:42:56,149 | 10 | 460,50 | |
| 10 | 460,50 | |||
| 10 | 460,50 | |||
| 01.08.2025 | 15:42:42,884 | 1 | 459,70 | |
| 1 | 459,70 | |||
| 1 | 459,70 | |||
| 01.08.2025 | 15:42:32,021 | 1 | 459,90 | |
| 1 | 459,90 | |||
| 1 | 459,90 | |||
| 01.08.2025 | 15:42:26,187 | 1 | 459,90 | |
| 1 | 459,90 | |||
| 1 | 459,90 | |||
| 01.08.2025 | 15:42:08,806 | 3 | 459,75 | |
| 3 | 459,75 | |||
| 3 | 459,75 | |||
| 01.08.2025 | 15:42:00,836 | 1 | 459,45 | |
| 1 | 459,45 | |||
| 1 | 459,45 | |||
| 01.08.2025 | 15:41:56,822 | 20 | 459,45 | |
| 20 | 459,45 | |||
| 20 | 459,45 | |||
| 01.08.2025 | 15:41:25,828 | 11 | 458,55 | |
| 11 | 458,55 | |||
| 11 | 458,55 | |||
| 01.08.2025 | 15:41:24,721 | 3 | 458,55 | |
| 3 | 458,55 | |||
| 3 | 458,55 | |||
| 01.08.2025 | 15:41:11,596 | 75 | 458,55 | |
| 75 | 458,55 | |||
| 75 | 458,55 | |||
| 01.08.2025 | 15:40:53,237 | 5 | 458,55 | |
| 5 | 458,55 | |||
| 5 | 458,55 | |||
| 01.08.2025 | 15:40:29,330 | 40 | 458,20 | |
| 40 | 458,20 | |||
| 40 | 458,20 | |||
| 01.08.2025 | 15:40:25,078 | 11 | 458,45 | |
| 11 | 458,45 | |||
| 11 | 458,45 | |||
| 01.08.2025 | 15:40:16,581 | 7 | 458,50 | |
| 7 | 458,50 | |||
| 7 | 458,50 | |||
| 01.08.2025 | 15:40:06,606 | 5 | 458,60 | |
| 5 | 458,60 | |||
| 5 | 458,60 | |||
| 01.08.2025 | 15:39:43,075 | 20 | 458,75 | |
| 20 | 458,75 | |||
| 20 | 458,75 | |||
| 01.08.2025 | 15:39:41,715 | 1 | 458,65 | |
| 1 | 458,65 | |||
| 1 | 458,65 | |||
| 01.08.2025 | 15:39:19,470 | 10 | 458,60 | |
| 10 | 458,60 | |||
| 10 | 458,60 | |||
| 01.08.2025 | 15:39:06,145 | 26 | 458,90 | |
| 26 | 458,90 | |||
| 26 | 458,90 | |||
| 01.08.2025 | 15:39:03,152 | 9 | 458,85 | |
| 9 | 458,85 | |||
| 9 | 458,85 | |||
| 01.08.2025 | 15:38:39,163 | 36 | 459,30 | |
| 36 | 459,30 | |||
| 36 | 459,30 | |||
| 01.08.2025 | 15:38:30,834 | 388 | 459,20 | |
| 388 | 459,20 | |||
| 388 | 459,20 | |||
| 01.08.2025 | 15:38:19,545 | 5 | 458,70 | |
| 5 | 458,70 | |||
| 5 | 458,70 | |||
| 01.08.2025 | 15:37:58,266 | 2 | 458,70 | |
| 2 | 458,70 | |||
| 2 | 458,70 | |||
| 01.08.2025 | 15:37:52,324 | 12 | 458,40 | |
| 12 | 458,40 | |||
| 12 | 458,40 | |||
| 01.08.2025 | 15:37:44,607 | 1 | 458,60 | |
| 1 | 458,60 | |||
| 1 | 458,60 | |||
| 01.08.2025 | 15:37:24,084 | 5 | 458,05 | |
| 5 | 458,05 | |||
| 5 | 458,05 | |||
| 01.08.2025 | 15:37:14,913 | 20 | 458,20 | |
| 20 | 458,20 | |||
| 20 | 458,20 | |||
| 01.08.2025 | 15:37:00,009 | 10 | 457,75 | |
| 10 | 457,75 | |||
| 10 | 457,75 | |||
| 01.08.2025 | 15:36:59,146 | 50 | 457,75 | |
| 50 | 457,75 | |||
| 50 | 457,75 | |||
| 01.08.2025 | 15:36:37,082 | 4 | 458,05 | |
| 4 | 458,05 | |||
| 4 | 458,05 | |||
| 01.08.2025 | 15:36:09,044 | 100 | 458,30 | |
| 100 | 458,30 | |||
| 100 | 458,30 | |||
| 01.08.2025 | 15:35:57,888 | 15 | 458,50 | |
| 15 | 458,50 | |||
| 15 | 458,50 | |||
| 01.08.2025 | 15:35:53,745 | 5 | 458,60 | |
| 5 | 458,60 | |||
| 5 | 458,60 | |||
| 01.08.2025 | 15:35:03,492 | 9 | 458,80 | |
| 9 | 458,80 | |||
| 9 | 458,80 | |||
| 01.08.2025 | 15:34:53,269 | 3 | 459,00 | |
| 3 | 459,00 | |||
| 3 | 459,00 | |||
| 01.08.2025 | 15:34:53,178 | 2 | 458,65 | |
| 2 | 458,65 | |||
| 2 | 458,65 | |||
| 01.08.2025 | 15:34:26,611 | 11 | 459,55 | |
| 11 | 459,55 | |||
| 11 | 459,55 | |||
| 01.08.2025 | 15:34:25,520 | 50 | 459,55 | |
| 50 | 459,55 | |||
| 50 | 459,55 | |||
| 01.08.2025 | 15:34:21,398 | 2 | 459,65 | |
| 2 | 459,65 | |||
| 2 | 459,65 | |||
| 01.08.2025 | 15:34:18,307 | 200 | 459,70 | |
| 200 | 459,70 | |||
| 200 | 459,70 | |||
| 01.08.2025 | 15:33:21,734 | 3 | 457,85 | |
| 3 | 457,85 | |||
| 3 | 457,85 | |||
| 01.08.2025 | 15:33:21,392 | 1 | 458,20 | |
| 1 | 458,20 | |||
| 1 | 458,20 | |||
| 01.08.2025 | 15:33:13,634 | 20 | 458,80 | |
| 20 | 458,80 | |||
| 20 | 458,80 | |||
| 01.08.2025 | 15:33:10,742 | 12 | 457,85 | |
| 5 | 457,85 | |||
| 4 | 457,85 | |||
| 7 | 457,85 | |||
| 8 | 457,85 | |||
| 01.08.2025 | 15:33:10,662 | 20 | 457,85 | |
| 7 | 457,85 | |||
| 3 | 457,85 | |||
| 20 | 457,85 | |||
| 10 | 457,85 | |||
| 01.08.2025 | 15:33:09,822 | 10 | 458,20 | |
| 10 | 458,20 | |||
| 10 | 458,20 | |||
| 01.08.2025 | 15:33:07,711 | 1 | 458,25 | |
| 1 | 458,25 | |||
| 1 | 458,25 | |||
| 01.08.2025 | 15:32:44,848 | 70 | 458,25 | |
| 15 | 458,25 | |||
| 20 | 458,25 | |||
| 35 | 458,25 | |||
| 70 | 458,25 | |||
| 01.08.2025 | 15:32:40,204 | 5 | 458,65 | |
| 5 | 458,65 | |||
| 5 | 458,65 | |||
| 01.08.2025 | 15:32:40,090 | 6 | 458,65 | |
| 5 | 458,65 | |||
| 1 | 458,65 | |||
| 6 | 458,65 | |||
| 01.08.2025 | 15:32:40,007 | 6 | 459,00 | |
| 6 | 459,00 | |||
| 6 | 459,00 | |||
| 01.08.2025 | 15:32:37,867 | 1 | 459,60 | |
| 1 | 459,60 | |||
| 1 | 459,60 | |||
| 01.08.2025 | 15:32:35,289 | 62 | 459,25 | |
| 62 | 459,25 | |||
| 4 | 459,25 | |||
| 50 | 459,25 | |||
| 8 | 459,25 | |||
| 01.08.2025 | 15:32:35,194 | 5 | 459,25 | |
| 5 | 459,25 | |||
| 5 | 459,25 | |||
| 01.08.2025 | 15:32:27,895 | 27 | 460,00 | |
| 20 | 460,00 | |||
| 27 | 460,00 | |||
| 7 | 460,00 | |||
| 01.08.2025 | 15:32:11,465 | 1 | 460,45 | |
| 1 | 460,45 | |||
| 1 | 460,45 | |||
| 01.08.2025 | 15:32:11,138 | 2 | 460,05 | |
| 2 | 460,05 | |||
| 2 | 460,05 | |||
| 01.08.2025 | 15:31:43,972 | 35 | 460,50 | |
| 15 | 460,50 | |||
| 35 | 460,50 | |||
| 20 | 460,50 | |||
| 01.08.2025 | 15:31:39,810 | 500 | 460,90 | |
| 500 | 460,90 | |||
| 500 | 460,90 | |||
| 01.08.2025 | 15:31:22,856 | 3 | 460,55 | |
| 3 | 460,55 | |||
| 3 | 460,55 | |||
| 01.08.2025 | 15:31:22,308 | 22 | 460,55 | |
| 22 | 460,55 | |||
| 22 | 460,55 | |||
| 01.08.2025 | 15:30:54,090 | 10 | 461,30 | |
| 10 | 461,30 | |||
| 10 | 461,30 | |||
| 01.08.2025 | 15:30:30,156 | 10 | 462,25 | |
| 10 | 462,25 | |||
| 10 | 462,25 | |||
| 01.08.2025 | 15:29:24,489 | 20 | 462,45 | |
| 20 | 462,45 | |||
| 20 | 462,45 | |||
| 01.08.2025 | 15:29:17,710 | 1 | 462,50 | |
| 1 | 462,50 | |||
| 1 | 462,50 | |||
| 01.08.2025 | 15:29:09,325 | 2 | 462,20 | |
| 2 | 462,20 | |||
| 2 | 462,20 | |||
| 01.08.2025 | 15:28:47,973 | 75 | 461,80 | |
| 75 | 461,80 | |||
| 75 | 461,80 | |||
| 01.08.2025 | 15:28:47,682 | 3 | 461,40 | |
| 3 | 461,40 | |||
| 3 | 461,40 | |||
| 01.08.2025 | 15:28:30,573 | 14 | 462,00 | |
| 14 | 462,00 | |||
| 10 | 462,00 | |||
| 4 | 462,00 | |||
| 01.08.2025 | 15:28:30,146 | 58 | 461,20 | |
| 2 | 461,20 | |||
| 16 | 461,20 | |||
| 20 | 461,20 | |||
| 4 | 461,20 | |||
| 10 | 461,20 | |||
| 2 | 461,20 | |||
| 5 | 461,20 | |||
| 25 | 461,20 | |||
| 4 | 461,20 | |||
| 28 | 461,20 | |||
| 01.08.2025 | 15:24:41,345 | 1 | 460,25 | |
| 1 | 460,25 | |||
| 1 | 460,25 | |||
| 01.08.2025 | 15:24:34,389 | 10 | 460,45 | |
| 10 | 460,45 | |||
| 10 | 460,45 | |||
| 01.08.2025 | 15:23:57,972 | 10 | 460,20 | |
| 10 | 460,20 | |||
| 10 | 460,20 | |||
| 01.08.2025 | 15:23:42,778 | 10 | 460,50 | |
| 10 | 460,50 | |||
| 10 | 460,50 | |||
| 01.08.2025 | 15:23:37,699 | 70 | 460,40 | |
| 70 | 460,40 | |||
| 70 | 460,40 | |||
| 01.08.2025 | 15:23:36,304 | 1 | 460,40 | |
| 1 | 460,40 | |||
| 1 | 460,40 | |||
| 01.08.2025 | 15:23:28,310 | 30 | 460,20 | |
| 30 | 460,20 | |||
| 30 | 460,20 | |||
| 01.08.2025 | 15:23:26,469 | 5 | 460,15 | |
| 5 | 460,15 | |||
| 5 | 460,15 | |||
| 01.08.2025 | 15:23:23,149 | 1 | 460,20 | |
| 1 | 460,20 | |||
| 1 | 460,20 | |||
| 01.08.2025 | 15:23:19,314 | 50 | 460,35 | |
| 50 | 460,35 | |||
| 50 | 460,35 | |||
| 01.08.2025 | 15:22:50,068 | 5 | 460,00 | |
| 5 | 460,00 | |||
| 5 | 460,00 | |||
| 01.08.2025 | 15:22:44,999 | 1 | 460,20 | |
| 1 | 460,20 | |||
| 1 | 460,20 | |||
| 01.08.2025 | 15:22:31,503 | 50 | 460,10 | |
| 50 | 460,10 | |||
| 50 | 460,10 | |||
| 01.08.2025 | 15:22:20,153 | 4 | 460,35 | |
| 4 | 460,35 | |||
| 4 | 460,35 | |||
| 01.08.2025 | 15:22:12,173 | 176 | 460,35 | |
| 176 | 460,35 | |||
| 176 | 460,35 | |||
| 01.08.2025 | 15:21:56,194 | 12 | 460,40 | |
| 12 | 460,40 | |||
| 12 | 460,40 | |||
| 01.08.2025 | 15:21:23,393 | 300 | 460,35 | |
| 300 | 460,35 | |||
| 300 | 460,35 | |||
| 01.08.2025 | 15:21:22,882 | 1 | 460,40 | |
| 1 | 460,40 | |||
| 1 | 460,40 | |||
| 01.08.2025 | 15:21:18,510 | 25 | 460,35 | |
| 25 | 460,35 | |||
| 24 | 460,35 | |||
| 1 | 460,35 | |||
| 01.08.2025 | 15:21:04,009 | 4 | 460,70 | |
| 4 | 460,70 | |||
| 4 | 460,70 | |||
| 01.08.2025 | 15:21:01,199 | 1 | 460,50 | |
| 1 | 460,50 | |||
| 1 | 460,50 | |||
| 01.08.2025 | 15:20:48,373 | 51 | 460,50 | |
| 51 | 460,50 | |||
| 51 | 460,50 | |||
| 01.08.2025 | 15:19:48,310 | 2 | 460,70 | |
| 2 | 460,70 | |||
| 2 | 460,70 | |||
| 01.08.2025 | 15:18:50,504 | 300 | 460,45 | |
| 300 | 460,45 | |||
| 300 | 460,45 | |||
| 01.08.2025 | 15:18:43,012 | 2 | 460,45 | |
| 2 | 460,45 | |||
| 2 | 460,45 | |||
| 01.08.2025 | 15:17:32,473 | 10 | 460,15 | |
| 10 | 460,15 | |||
| 10 | 460,15 | |||
| 01.08.2025 | 15:17:28,564 | 50 | 460,05 | |
| 50 | 460,05 | |||
| 50 | 460,05 | |||
| 01.08.2025 | 15:17:28,359 | 7 | 460,05 | |
| 7 | 460,05 | |||
| 7 | 460,05 | |||
| 01.08.2025 | 15:17:04,706 | 1 | 459,95 | |
| 1 | 459,95 | |||
| 1 | 459,95 | |||
| 01.08.2025 | 15:17:03,931 | 3 | 460,35 | |
| 3 | 460,35 | |||
| 3 | 460,35 | |||
| 01.08.2025 | 15:17:01,664 | 4 | 459,90 | |
| 4 | 459,90 | |||
| 4 | 459,90 | |||
| 01.08.2025 | 15:16:59,507 | 3 | 460,10 | |
| 3 | 460,10 | |||
| 3 | 460,10 | |||
| 01.08.2025 | 15:16:48,906 | 1 | 460,05 | |
| 1 | 460,05 | |||
| 1 | 460,05 | |||
| 01.08.2025 | 15:16:42,112 | 60 | 460,00 | |
| 60 | 460,00 | |||
| 60 | 460,00 | |||
| 01.08.2025 | 15:15:41,544 | 6 | 460,00 | |
| 6 | 460,00 | |||
| 6 | 460,00 | |||
| 01.08.2025 | 15:15:35,981 | 20 | 460,10 | |
| 20 | 460,10 | |||
| 20 | 460,10 | |||
| 01.08.2025 | 15:15:35,277 | 34 | 460,10 | |
| 30 | 460,10 | |||
| 4 | 460,10 | |||
| 34 | 460,10 | |||
| 01.08.2025 | 15:15:34,972 | 300 | 460,10 | |
| 3 | 460,10 | |||
| 4 | 460,10 | |||
| 6 | 460,10 | |||
| 5 | 460,10 | |||
| 29 | 460,10 | |||
| 20 | 460,10 | |||
| 10 | 460,10 | |||
| 300 | 460,10 | |||
| 3 | 460,10 | |||
| 220 | 460,10 | |||
| 01.08.2025 | 15:15:31,303 | 361 | 459,60 | |
| 12 | 459,60 | |||
| 9 | 459,60 | |||
| 2 | 459,60 | |||
| 20 | 459,60 | |||
| 2 | 459,60 | |||
| 10 | 459,60 | |||
| 5 | 459,60 | |||
| 25 | 459,60 | |||
| 5 | 459,60 | |||
| 5 | 459,60 | |||
| 10 | 459,60 | |||
| 5 | 459,60 | |||
| 1 | 459,60 | |||
| 10 | 459,60 | |||
| 19 | 459,60 | |||
| 12 | 459,60 | |||
| 12 | 459,60 | |||
| 25 | 459,60 | |||
| 50 | 459,60 | |||
| 40 | 459,60 | |||
| 1 | 459,60 | |||
| 15 | 459,60 | |||
| 300 | 459,60 | |||
| 30 | 459,60 | |||
| 7 | 459,60 | |||
| 2 | 459,60 | |||
| 70 | 459,60 | |||
| 5 | 459,60 | |||
| 13 | 459,60 | |||
| 01.08.2025 | 15:15:20,548 | 300 | 460,00 | |
| 5 | 460,00 | |||
| 10 | 460,00 | |||
| 23 | 460,00 | |||
| 30 | 460,00 | |||
| 100 | 460,00 | |||
| 5 | 460,00 | |||
| 12 | 460,00 | |||
| 10 | 460,00 | |||
| 300 | 460,00 | |||
| 5 | 460,00 | |||
| 100 | 460,00 | |||
| 01.08.2025 | 15:15:13,341 | 3 | 460,05 | |
| 3 | 460,05 | |||
| 3 | 460,05 | |||
| 01.08.2025 | 15:15:13,265 | 20 | 460,05 | |
| 20 | 460,05 | |||
| 20 | 460,05 | |||
| 01.08.2025 | 15:15:05,530 | 100 | 460,25 | |
| 100 | 460,25 | |||
| 100 | 460,25 | |||
| 01.08.2025 | 15:14:57,427 | 100 | 460,30 | |
| 100 | 460,30 | |||
| 100 | 460,30 | |||
| 01.08.2025 | 15:14:53,835 | 24 | 460,25 | |
| 10 | 460,25 | |||
| 14 | 460,25 | |||
| 24 | 460,25 | |||
| 01.08.2025 | 15:14:28,375 | 6 | 460,60 | |
| 6 | 460,60 | |||
| 6 | 460,60 | |||
| 01.08.2025 | 15:14:17,018 | 27 | 460,35 | |
| 3 | 460,35 | |||
| 7 | 460,35 | |||
| 10 | 460,35 | |||
| 20 | 460,35 | |||
| 4 | 460,35 | |||
| 2 | 460,35 | |||
| 8 | 460,35 | |||
| 01.08.2025 | 15:14:16,893 | 10 | 460,35 | |
| 10 | 460,35 | |||
| 7 | 460,35 | |||
| 3 | 460,35 | |||
| 01.08.2025 | 15:13:13,698 | 1 | 460,75 | |
| 1 | 460,75 | |||
| 1 | 460,75 | |||
| 01.08.2025 | 15:13:13,531 | 8 | 460,75 | |
| 8 | 460,75 | |||
| 8 | 460,75 | |||
| 01.08.2025 | 15:13:09,571 | 5 | 460,80 | |
| 5 | 460,80 | |||
| 5 | 460,80 | |||
| 01.08.2025 | 15:12:59,820 | 2 | 461,10 | |
| 2 | 461,10 | |||
| 2 | 461,10 | |||
| 01.08.2025 | 15:12:51,487 | 1 | 461,10 | |
| 1 | 461,10 | |||
| 1 | 461,10 | |||
| 01.08.2025 | 15:12:42,463 | 22 | 461,15 | |
| 22 | 461,15 | |||
| 22 | 461,15 | |||
| 01.08.2025 | 15:12:35,311 | 6 | 460,75 | |
| 6 | 460,75 | |||
| 6 | 460,75 | |||
| 01.08.2025 | 15:11:45,606 | 5 | 460,60 | |
| 5 | 460,60 | |||
| 5 | 460,60 | |||
| 01.08.2025 | 15:11:31,605 | 1 | 460,70 | |
| 1 | 460,70 | |||
| 1 | 460,70 | |||
| 01.08.2025 | 15:11:30,558 | 79 | 460,75 | |
| 46 | 460,75 | |||
| 25 | 460,75 | |||
| 79 | 460,75 | |||
| 8 | 460,75 | |||
| 01.08.2025 | 15:11:30,423 | 23 | 460,75 | |
| 3 | 460,75 | |||
| 23 | 460,75 | |||
| 10 | 460,75 | |||
| 10 | 460,75 | |||
| 01.08.2025 | 15:11:30,186 | 172 | 461,00 | |
| 55 | 461,00 | |||
| 55 | 461,00 | |||
| 55 | 461,00 | |||
| 6 | 461,00 | |||
| 172 | 461,00 | |||
| 1 | 461,00 | |||
| 01.08.2025 | 15:11:22,962 | 5 | 461,15 | |
| 5 | 461,15 | |||
| 5 | 461,15 | |||
| 01.08.2025 | 15:11:12,656 | 8 | 461,05 | |
| 8 | 461,05 | |||
| 8 | 461,05 | |||
| 01.08.2025 | 15:11:12,595 | 12 | 461,05 | |
| 12 | 461,05 | |||
| 12 | 461,05 | |||
| 01.08.2025 | 15:10:57,585 | 20 | 461,50 | |
| 20 | 461,50 | |||
| 20 | 461,50 | |||
| 01.08.2025 | 15:10:21,182 | 1 | 461,55 | |
| 1 | 461,55 | |||
| 1 | 461,55 | |||
| 01.08.2025 | 15:10:09,272 | 9 | 461,50 | |
| 9 | 461,50 | |||
| 9 | 461,50 | |||
| 01.08.2025 | 15:10:08,022 | 70 | 461,15 | |
| 70 | 461,15 | |||
| 60 | 461,15 | |||
| 10 | 461,15 | |||
| 01.08.2025 | 15:10:07,941 | 40 | 461,15 | |
| 40 | 461,15 | |||
| 40 | 461,15 | |||
| 01.08.2025 | 15:09:58,823 | 4 | 461,70 | |
| 4 | 461,70 | |||
| 4 | 461,70 | |||
| 01.08.2025 | 15:09:47,964 | 4 | 461,50 | |
| 4 | 461,50 | |||
| 4 | 461,50 | |||
| 01.08.2025 | 15:09:37,220 | 3 | 461,40 | |
| 3 | 461,40 | |||
| 3 | 461,40 | |||
| 01.08.2025 | 15:09:29,171 | 1 | 461,95 | |
| 1 | 461,95 | |||
| 1 | 461,95 | |||
| 01.08.2025 | 15:08:03,249 | 1 | 462,05 | |
| 1 | 462,05 | |||
| 1 | 462,05 | |||
| 01.08.2025 | 15:07:57,277 | 12 | 462,05 | |
| 12 | 462,05 | |||
| 12 | 462,05 | |||
| 01.08.2025 | 15:07:36,739 | 1 | 461,90 | |
| 1 | 461,90 | |||
| 1 | 461,90 | |||
| 01.08.2025 | 15:07:33,169 | 2 | 461,95 | |
| 2 | 461,95 | |||
| 2 | 461,95 | |||
| 01.08.2025 | 15:06:55,317 | 3 | 462,05 | |
| 3 | 462,05 | |||
| 3 | 462,05 | |||
| 01.08.2025 | 15:06:44,558 | 10 | 462,15 | |
| 10 | 462,15 | |||
| 10 | 462,15 | |||
| 01.08.2025 | 15:06:16,392 | 1 | 462,05 | |
| 1 | 462,05 | |||
| 1 | 462,05 | |||
| 01.08.2025 | 15:04:32,902 | 13 | 461,85 | |
| 13 | 461,85 | |||
| 13 | 461,85 | |||
| 01.08.2025 | 15:04:32,352 | 1 | 461,85 | |
| 1 | 461,85 | |||
| 1 | 461,85 | |||
| 01.08.2025 | 15:03:59,337 | 30 | 462,05 | |
| 30 | 462,05 | |||
| 30 | 462,05 | |||
| 01.08.2025 | 15:03:54,225 | 30 | 462,00 | |
| 30 | 462,00 | |||
| 30 | 462,00 | |||
| 01.08.2025 | 15:03:46,031 | 1 | 462,35 | |
| 1 | 462,35 | |||
| 1 | 462,35 | |||
| 01.08.2025 | 15:03:03,554 | 1 | 462,35 | |
| 1 | 462,35 | |||
| 1 | 462,35 | |||
| 01.08.2025 | 15:02:45,128 | 2 | 462,40 | |
| 2 | 462,40 | |||
| 2 | 462,40 | |||
| 01.08.2025 | 15:01:50,804 | 25 | 462,00 | |
| 25 | 462,00 | |||
| 25 | 462,00 | |||
| 01.08.2025 | 15:01:39,402 | 6 | 461,70 | |
| 6 | 461,70 | |||
| 6 | 461,70 | |||
| 01.08.2025 | 15:01:38,265 | 6 | 461,65 | |
| 6 | 461,65 | |||
| 6 | 461,65 | |||
| 01.08.2025 | 15:01:14,256 | 1 | 461,70 | |
| 1 | 461,70 | |||
| 1 | 461,70 | |||
| 01.08.2025 | 15:01:08,016 | 70 | 461,55 | |
| 70 | 461,55 | |||
| 70 | 461,55 | |||
| 01.08.2025 | 15:01:01,367 | 1 | 461,85 | |
| 1 | 461,85 | |||
| 1 | 461,85 | |||
| 01.08.2025 | 15:00:52,636 | 110 | 461,90 | |
| 110 | 461,90 | |||
| 110 | 461,90 | |||
| 01.08.2025 | 15:00:06,232 | 2 | 461,65 | |
| 2 | 461,65 | |||
| 2 | 461,65 | |||
| 01.08.2025 | 14:59:57,097 | 50 | 461,90 | |
| 50 | 461,90 | |||
| 50 | 461,90 | |||
| 01.08.2025 | 14:59:51,957 | 2 | 461,65 | |
| 2 | 461,65 | |||
| 2 | 461,65 | |||
| 01.08.2025 | 14:59:40,234 | 4 | 461,60 | |
| 4 | 461,60 | |||
| 4 | 461,60 | |||
| 01.08.2025 | 14:59:04,835 | 85 | 461,55 | |
| 29 | 461,55 | |||
| 20 | 461,55 | |||
| 18 | 461,55 | |||
| 5 | 461,55 | |||
| 85 | 461,55 | |||
| 3 | 461,55 | |||
| 10 | 461,55 | |||
| 01.08.2025 | 14:59:04,716 | 35 | 461,55 | |
| 35 | 461,55 | |||
| 2 | 461,55 | |||
| 6 | 461,55 | |||
| 10 | 461,55 | |||
| 17 | 461,55 | |||
| 01.08.2025 | 14:58:56,753 | 300 | 461,90 | |
| 15 | 461,90 | |||
| 60 | 461,90 | |||
| 60 | 461,90 | |||
| 15 | 461,90 | |||
| 25 | 461,90 | |||
| 72 | 461,90 | |||
| 1 | 461,90 | |||
| 300 | 461,90 | |||
| 3 | 461,90 | |||
| 3 | 461,90 | |||
| 6 | 461,90 | |||
| 40 | 461,90 | |||
| 01.08.2025 | 14:58:56,582 | 30 | 461,90 | |
| 2 | 461,90 | |||
| 30 | 461,90 | |||
| 28 | 461,90 | |||
| 01.08.2025 | 14:58:09,053 | 13 | 462,40 | |
| 13 | 462,40 | |||
| 13 | 462,40 | |||
| 01.08.2025 | 14:58:05,510 | 30 | 462,40 | |
| 30 | 462,40 | |||
| 30 | 462,40 | |||
| 01.08.2025 | 14:57:02,994 | 5 | 462,95 | |
| 5 | 462,95 | |||
| 5 | 462,95 | |||
| 01.08.2025 | 14:56:40,319 | 1 | 462,70 | |
| 1 | 462,70 | |||
| 1 | 462,70 | |||
| 01.08.2025 | 14:56:35,544 | 1 | 462,55 | |
| 1 | 462,55 | |||
| 1 | 462,55 | |||
| 01.08.2025 | 14:55:54,774 | 27 | 462,80 | |
| 27 | 462,80 | |||
| 27 | 462,80 | |||
| 01.08.2025 | 14:55:48,028 | 10 | 462,80 | |
| 10 | 462,80 | |||
| 10 | 462,80 | |||
| 01.08.2025 | 14:55:47,425 | 229 | 462,80 | |
| 229 | 462,80 | |||
| 229 | 462,80 | |||
| 01.08.2025 | 14:55:28,075 | 155 | 462,55 | |
| 5 | 462,55 | |||
| 125 | 462,55 | |||
| 5 | 462,55 | |||
| 10 | 462,55 | |||
| 10 | 462,55 | |||
| 155 | 462,55 | |||
| 01.08.2025 | 14:55:27,977 | 100 | 462,55 | |
| 100 | 462,55 | |||
| 100 | 462,55 | |||
| 01.08.2025 | 14:55:25,191 | 21 | 463,00 | |
| 21 | 463,00 | |||
| 21 | 463,00 | |||
| 01.08.2025 | 14:55:22,431 | 11 | 462,95 | |
| 11 | 462,95 | |||
| 11 | 462,95 | |||
| 01.08.2025 | 14:53:54,132 | 4 | 463,10 | |
| 4 | 463,10 | |||
| 4 | 463,10 | |||
| 01.08.2025 | 14:53:50,209 | 8 | 462,95 | |
| 8 | 462,95 | |||
| 8 | 462,95 | |||
| 01.08.2025 | 14:53:49,797 | 104 | 462,95 | |
| 65 | 462,95 | |||
| 3 | 462,95 | |||
| 39 | 462,95 | |||
| 101 | 462,95 | |||
| 01.08.2025 | 14:53:49,698 | 2 | 462,95 | |
| 2 | 462,95 | |||
| 2 | 462,95 | |||
| 01.08.2025 | 14:53:15,233 | 3 | 463,20 | |
| 3 | 463,20 | |||
| 3 | 463,20 | |||
| 01.08.2025 | 14:52:27,894 | 4 | 463,25 | |
| 4 | 463,25 | |||
| 4 | 463,25 | |||
| 01.08.2025 | 14:52:22,782 | 10 | 463,45 | |
| 10 | 463,45 | |||
| 10 | 463,45 | |||
| 01.08.2025 | 14:52:11,676 | 2 | 463,65 | |
| 2 | 463,65 | |||
| 2 | 463,65 | |||
| 01.08.2025 | 14:52:07,535 | 3 | 463,30 | |
| 3 | 463,30 | |||
| 3 | 463,30 | |||
| 01.08.2025 | 14:52:05,477 | 7 | 463,30 | |
| 7 | 463,30 | |||
| 7 | 463,30 | |||
| 01.08.2025 | 14:52:03,907 | 1 | 463,65 | |
| 1 | 463,65 | |||
| 1 | 463,65 | |||
| 01.08.2025 | 14:52:02,405 | 5 | 463,30 | |
| 5 | 463,30 | |||
| 5 | 463,30 | |||
| 01.08.2025 | 14:51:35,641 | 2 | 463,50 | |
| 2 | 463,50 | |||
| 2 | 463,50 | |||
| 01.08.2025 | 14:51:33,659 | 3 | 463,15 | |
| 3 | 463,15 | |||
| 3 | 463,15 | |||
| 01.08.2025 | 14:51:33,593 | 25 | 463,15 | |
| 25 | 463,15 | |||
| 25 | 463,15 | |||
| 01.08.2025 | 14:51:33,500 | 9 | 463,50 | |
| 9 | 463,50 | |||
| 9 | 463,50 |
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