Airbus SE
- Information
- Last
- Buy
- Sell
5033
3129
193.60
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/12/2025 | 15:13:29.341 | 68 | 193.60 | |
| 68 | 193.60 | |||
| 68 | 193.60 | |||
| 01/12/2025 | 15:13:27.651 | 1 | 193.58 | |
| 1 | 193.58 | |||
| 1 | 193.58 | |||
| 01/12/2025 | 15:13:22.490 | 50 | 193.50 | |
| 50 | 193.50 | |||
| 50 | 193.50 | |||
| 01/12/2025 | 15:13:15.266 | 1 | 193.58 | |
| 1 | 193.58 | |||
| 1 | 193.58 | |||
| 01/12/2025 | 15:13:12.448 | 2 | 193.58 | |
| 2 | 193.58 | |||
| 2 | 193.58 | |||
| 01/12/2025 | 15:13:10.742 | 3 | 193.44 | |
| 3 | 193.44 | |||
| 3 | 193.44 | |||
| 01/12/2025 | 15:12:54.629 | 100 | 193.46 | |
| 100 | 193.46 | |||
| 100 | 193.46 | |||
| 01/12/2025 | 15:12:41.329 | 66 | 193.46 | |
| 66 | 193.46 | |||
| 66 | 193.46 | |||
| 01/12/2025 | 15:12:32.289 | 10 | 193.40 | |
| 10 | 193.40 | |||
| 10 | 193.40 | |||
| 01/12/2025 | 15:12:27.943 | 1 | 193.42 | |
| 1 | 193.42 | |||
| 1 | 193.42 | |||
| 01/12/2025 | 15:12:18.320 | 20 | 193.44 | |
| 20 | 193.44 | |||
| 20 | 193.44 | |||
| 01/12/2025 | 15:12:10.633 | 2 | 193.50 | |
| 2 | 193.50 | |||
| 2 | 193.50 | |||
| 01/12/2025 | 15:12:09.325 | 2 | 193.50 | |
| 2 | 193.50 | |||
| 2 | 193.50 | |||
| 01/12/2025 | 15:11:52.427 | 8 | 193.26 | |
| 8 | 193.26 | |||
| 8 | 193.26 | |||
| 01/12/2025 | 15:11:20.325 | 26 | 193.26 | |
| 26 | 193.26 | |||
| 26 | 193.26 | |||
| 01/12/2025 | 15:11:10.547 | 1 | 193.26 | |
| 1 | 193.26 | |||
| 1 | 193.26 | |||
| 01/12/2025 | 15:11:09.946 | 4 | 193.20 | |
| 4 | 193.20 | |||
| 4 | 193.20 | |||
| 01/12/2025 | 15:11:09.243 | 3 | 193.32 | |
| 3 | 193.32 | |||
| 3 | 193.32 | |||
| 01/12/2025 | 15:11:07.768 | 2 | 193.32 | |
| 2 | 193.32 | |||
| 2 | 193.32 | |||
| 01/12/2025 | 15:10:46.288 | 1 | 193.36 | |
| 1 | 193.36 | |||
| 1 | 193.36 | |||
| 01/12/2025 | 15:10:43.167 | 2 | 193.28 | |
| 2 | 193.28 | |||
| 2 | 193.28 | |||
| 01/12/2025 | 15:10:33.339 | 10 | 193.28 | |
| 10 | 193.28 | |||
| 10 | 193.28 | |||
| 01/12/2025 | 15:10:31.187 | 3 | 193.26 | |
| 3 | 193.26 | |||
| 3 | 193.26 | |||
| 01/12/2025 | 15:10:24.065 | 5 | 193.30 | |
| 5 | 193.30 | |||
| 5 | 193.30 | |||
| 01/12/2025 | 15:10:14.841 | 10 | 193.36 | |
| 10 | 193.36 | |||
| 10 | 193.36 | |||
| 01/12/2025 | 15:09:43.205 | 20 | 193.36 | |
| 20 | 193.36 | |||
| 20 | 193.36 | |||
| 01/12/2025 | 15:09:32.313 | 2 | 193.38 | |
| 2 | 193.38 | |||
| 2 | 193.38 | |||
| 01/12/2025 | 15:08:11.260 | 1 | 193.68 | |
| 1 | 193.68 | |||
| 1 | 193.68 | |||
| 01/12/2025 | 15:08:02.801 | 25 | 193.64 | |
| 25 | 193.64 | |||
| 25 | 193.64 | |||
| 01/12/2025 | 15:07:54.661 | 1 | 193.56 | |
| 1 | 193.56 | |||
| 1 | 193.56 | |||
| 01/12/2025 | 15:07:48.917 | 150 | 193.38 | |
| 150 | 193.38 | |||
| 150 | 193.38 | |||
| 01/12/2025 | 15:07:42.607 | 150 | 193.48 | |
| 150 | 193.48 | |||
| 150 | 193.48 | |||
| 01/12/2025 | 15:07:22.502 | 80 | 193.40 | |
| 80 | 193.40 | |||
| 80 | 193.40 | |||
| 01/12/2025 | 15:07:14.998 | 1 | 193.36 | |
| 1 | 193.36 | |||
| 1 | 193.36 | |||
| 01/12/2025 | 15:07:10.868 | 4 | 193.22 | |
| 4 | 193.22 | |||
| 4 | 193.22 | |||
| 01/12/2025 | 15:07:04.576 | 1 | 193.34 | |
| 1 | 193.34 | |||
| 1 | 193.34 | |||
| 01/12/2025 | 15:07:02.816 | 1 | 193.32 | |
| 1 | 193.32 | |||
| 1 | 193.32 | |||
| 01/12/2025 | 15:06:54.055 | 6 | 193.32 | |
| 6 | 193.32 | |||
| 6 | 193.32 | |||
| 01/12/2025 | 15:06:46.814 | 1 | 193.14 | |
| 1 | 193.14 | |||
| 1 | 193.14 | |||
| 01/12/2025 | 15:05:58.704 | 1 | 193.02 | |
| 1 | 193.02 | |||
| 1 | 193.02 | |||
| 01/12/2025 | 15:05:47.691 | 150 | 193.10 | |
| 150 | 193.10 | |||
| 150 | 193.10 | |||
| 01/12/2025 | 15:05:36.626 | 1 | 193.08 | |
| 1 | 193.08 | |||
| 1 | 193.08 | |||
| 01/12/2025 | 15:05:26.663 | 26 | 193.20 | |
| 26 | 193.20 | |||
| 26 | 193.20 | |||
| 01/12/2025 | 15:05:20.165 | 10 | 193.34 | |
| 10 | 193.34 | |||
| 10 | 193.34 | |||
| 01/12/2025 | 15:05:18.496 | 2 | 193.34 | |
| 2 | 193.34 | |||
| 2 | 193.34 | |||
| 01/12/2025 | 15:04:41.260 | 4 | 192.96 | |
| 4 | 192.96 | |||
| 4 | 192.96 | |||
| 01/12/2025 | 15:04:33.615 | 2 | 192.92 | |
| 2 | 192.92 | |||
| 2 | 192.92 | |||
| 01/12/2025 | 15:04:06.920 | 1 | 192.94 | |
| 1 | 192.94 | |||
| 1 | 192.94 | |||
| 01/12/2025 | 15:03:54.243 | 25 | 193.12 | |
| 25 | 193.12 | |||
| 25 | 193.12 | |||
| 01/12/2025 | 15:03:46.703 | 1 | 193.14 | |
| 1 | 193.14 | |||
| 1 | 193.14 | |||
| 01/12/2025 | 15:03:41.582 | 1 | 193.14 | |
| 1 | 193.14 | |||
| 1 | 193.14 | |||
| 01/12/2025 | 15:03:40.647 | 30 | 193.14 | |
| 30 | 193.14 | |||
| 30 | 193.14 | |||
| 01/12/2025 | 15:03:38.438 | 1 | 193.16 | |
| 1 | 193.16 | |||
| 1 | 193.16 | |||
| 01/12/2025 | 15:03:38.058 | 100 | 193.16 | |
| 100 | 193.16 | |||
| 100 | 193.16 | |||
| 01/12/2025 | 15:02:59.192 | 20 | 193.18 | |
| 20 | 193.18 | |||
| 20 | 193.18 | |||
| 01/12/2025 | 15:02:25.555 | 2 | 193.10 | |
| 2 | 193.10 | |||
| 2 | 193.10 | |||
| 01/12/2025 | 15:02:11.836 | 25 | 193.30 | |
| 25 | 193.30 | |||
| 25 | 193.30 | |||
| 01/12/2025 | 15:01:19.825 | 54 | 193.32 | |
| 54 | 193.32 | |||
| 54 | 193.32 | |||
| 01/12/2025 | 15:01:08.854 | 1 | 193.32 | |
| 1 | 193.32 | |||
| 1 | 193.32 | |||
| 01/12/2025 | 15:00:36.341 | 1 | 193.26 | |
| 1 | 193.26 | |||
| 1 | 193.26 | |||
| 01/12/2025 | 15:00:22.449 | 1 | 193.12 | |
| 1 | 193.12 | |||
| 1 | 193.12 | |||
| 01/12/2025 | 15:00:21.277 | 60 | 193.18 | |
| 60 | 193.18 | |||
| 60 | 193.18 | |||
| 01/12/2025 | 15:00:18.621 | 6 | 193.16 | |
| 6 | 193.16 | |||
| 6 | 193.16 | |||
| 01/12/2025 | 15:00:12.427 | 3 | 193.10 | |
| 3 | 193.10 | |||
| 3 | 193.10 | |||
| 01/12/2025 | 14:59:50.822 | 7 | 193.24 | |
| 7 | 193.24 | |||
| 7 | 193.24 | |||
| 01/12/2025 | 14:59:48.516 | 1 | 193.24 | |
| 1 | 193.24 | |||
| 1 | 193.24 | |||
| 01/12/2025 | 14:59:07.198 | 100 | 193.16 | |
| 100 | 193.16 | |||
| 100 | 193.16 | |||
| 01/12/2025 | 14:59:05.807 | 55 | 193.16 | |
| 55 | 193.16 | |||
| 55 | 193.16 | |||
| 01/12/2025 | 14:58:59.110 | 1 | 193.10 | |
| 1 | 193.10 | |||
| 1 | 193.10 | |||
| 01/12/2025 | 14:58:54.413 | 5 | 193.16 | |
| 5 | 193.16 | |||
| 5 | 193.16 | |||
| 01/12/2025 | 14:58:39.841 | 16 | 193.22 | |
| 16 | 193.22 | |||
| 16 | 193.22 | |||
| 01/12/2025 | 14:58:31.922 | 50 | 193.18 | |
| 50 | 193.18 | |||
| 50 | 193.18 | |||
| 01/12/2025 | 14:58:30.035 | 50 | 193.14 | |
| 50 | 193.14 | |||
| 50 | 193.14 | |||
| 01/12/2025 | 14:58:11.412 | 30 | 192.94 | |
| 30 | 192.94 | |||
| 30 | 192.94 | |||
| 01/12/2025 | 14:57:53.421 | 2 | 192.84 | |
| 2 | 192.84 | |||
| 2 | 192.84 | |||
| 01/12/2025 | 14:57:51.482 | 265 | 192.70 | |
| 265 | 192.70 | |||
| 265 | 192.70 | |||
| 01/12/2025 | 14:57:23.453 | 150 | 192.76 | |
| 150 | 192.76 | |||
| 150 | 192.76 | |||
| 01/12/2025 | 14:57:18.163 | 1 | 192.72 | |
| 1 | 192.72 | |||
| 1 | 192.72 | |||
| 01/12/2025 | 14:56:58.913 | 51 | 192.74 | |
| 51 | 192.74 | |||
| 51 | 192.74 | |||
| 01/12/2025 | 14:56:58.813 | 78 | 192.96 | |
| 75 | 192.96 | |||
| 1 | 192.96 | |||
| 50 | 192.96 | |||
| 2 | 192.96 | |||
| 28 | 192.96 | |||
| 01/12/2025 | 14:56:16.566 | 150 | 192.80 | |
| 150 | 192.80 | |||
| 150 | 192.80 | |||
| 01/12/2025 | 14:56:13.873 | 10 | 192.96 | |
| 10 | 192.96 | |||
| 10 | 192.96 | |||
| 01/12/2025 | 14:55:28.626 | 13 | 193.12 | |
| 13 | 193.12 | |||
| 13 | 193.12 | |||
| 01/12/2025 | 14:55:15.489 | 5 | 193.04 | |
| 5 | 193.04 | |||
| 5 | 193.04 | |||
| 01/12/2025 | 14:53:54.559 | 150 | 192.96 | |
| 150 | 192.96 | |||
| 150 | 192.96 | |||
| 01/12/2025 | 14:53:50.898 | 62 | 192.98 | |
| 62 | 192.98 | |||
| 62 | 192.98 | |||
| 01/12/2025 | 14:53:41.699 | 10 | 193.04 | |
| 10 | 193.04 | |||
| 10 | 193.04 | |||
| 01/12/2025 | 14:53:10.648 | 3 | 193.06 | |
| 3 | 193.06 | |||
| 3 | 193.06 | |||
| 01/12/2025 | 14:52:59.280 | 1 | 193.10 | |
| 1 | 193.10 | |||
| 1 | 193.10 | |||
| 01/12/2025 | 14:52:39.944 | 59 | 193.22 | |
| 59 | 193.22 | |||
| 59 | 193.22 | |||
| 01/12/2025 | 14:52:39.439 | 2 | 193.20 | |
| 2 | 193.20 | |||
| 2 | 193.20 | |||
| 01/12/2025 | 14:52:32.002 | 26 | 193.14 | |
| 26 | 193.14 | |||
| 26 | 193.14 | |||
| 01/12/2025 | 14:52:05.332 | 1 | 193.14 | |
| 1 | 193.14 | |||
| 1 | 193.14 | |||
| 01/12/2025 | 14:51:53.570 | 100 | 193.10 | |
| 100 | 193.10 | |||
| 100 | 193.10 | |||
| 01/12/2025 | 14:51:52.161 | 21 | 193.10 | |
| 21 | 193.10 | |||
| 21 | 193.10 | |||
| 01/12/2025 | 14:51:36.639 | 1 | 193.30 | |
| 1 | 193.30 | |||
| 1 | 193.30 | |||
| 01/12/2025 | 14:51:33.436 | 2 | 193.38 | |
| 2 | 193.38 | |||
| 2 | 193.38 | |||
| 01/12/2025 | 14:51:13.398 | 80 | 193.40 | |
| 80 | 193.40 | |||
| 80 | 193.40 | |||
| 01/12/2025 | 14:51:10.866 | 3 | 193.34 | |
| 3 | 193.34 | |||
| 3 | 193.34 | |||
| 01/12/2025 | 14:50:58.048 | 283 | 193.32 | |
| 12 | 193.32 | |||
| 100 | 193.32 | |||
| 13 | 193.32 | |||
| 1 | 193.32 | |||
| 50 | 193.32 | |||
| 6 | 193.32 | |||
| 5 | 193.32 | |||
| 2 | 193.32 | |||
| 15 | 193.32 | |||
| 10 | 193.32 | |||
| 1 | 193.32 | |||
| 25 | 193.32 | |||
| 1 | 193.32 | |||
| 1 | 193.32 | |||
| 100 | 193.32 | |||
| 24 | 193.32 | |||
| 100 | 193.32 | |||
| 100 | 193.32 | |||
| 01/12/2025 | 14:48:26.258 | 150 | 192.54 | |
| 150 | 192.54 | |||
| 150 | 192.54 | |||
| 01/12/2025 | 14:48:24.782 | 12 | 192.48 | |
| 12 | 192.48 | |||
| 12 | 192.48 | |||
| 01/12/2025 | 14:48:02.832 | 10 | 192.50 | |
| 10 | 192.50 | |||
| 10 | 192.50 | |||
| 01/12/2025 | 14:47:57.876 | 40 | 192.46 | |
| 40 | 192.46 | |||
| 40 | 192.46 | |||
| 01/12/2025 | 14:47:57.814 | 26 | 192.50 | |
| 26 | 192.50 | |||
| 26 | 192.50 | |||
| 01/12/2025 | 14:47:31.730 | 1 | 192.64 | |
| 1 | 192.64 | |||
| 1 | 192.64 | |||
| 01/12/2025 | 14:47:24.183 | 9 | 192.82 | |
| 9 | 192.82 | |||
| 9 | 192.82 | |||
| 01/12/2025 | 14:47:18.438 | 1 | 192.86 | |
| 1 | 192.86 | |||
| 1 | 192.86 | |||
| 01/12/2025 | 14:47:12.496 | 50 | 193.06 | |
| 50 | 193.06 | |||
| 50 | 193.06 | |||
| 01/12/2025 | 14:46:59.882 | 5 | 193.00 | |
| 5 | 193.00 | |||
| 5 | 193.00 | |||
| 01/12/2025 | 14:46:30.911 | 1 | 192.84 | |
| 1 | 192.84 | |||
| 1 | 192.84 | |||
| 01/12/2025 | 14:46:25.875 | 6 | 192.82 | |
| 6 | 192.82 | |||
| 6 | 192.82 | |||
| 01/12/2025 | 14:46:18.489 | 58 | 192.74 | |
| 58 | 192.74 | |||
| 58 | 192.74 | |||
| 01/12/2025 | 14:46:11.926 | 1 | 192.76 | |
| 1 | 192.76 | |||
| 1 | 192.76 | |||
| 01/12/2025 | 14:46:03.323 | 2 | 193.00 | |
| 2 | 193.00 | |||
| 2 | 193.00 | |||
| 01/12/2025 | 14:46:02.720 | 5 | 193.00 | |
| 5 | 193.00 | |||
| 5 | 193.00 | |||
| 01/12/2025 | 14:45:41.381 | 5 | 192.96 | |
| 5 | 192.96 | |||
| 5 | 192.96 | |||
| 01/12/2025 | 14:45:39.178 | 3 | 192.90 | |
| 3 | 192.90 | |||
| 3 | 192.90 | |||
| 01/12/2025 | 14:45:31.573 | 1 | 192.86 | |
| 1 | 192.86 | |||
| 1 | 192.86 | |||
| 01/12/2025 | 14:45:22.107 | 11 | 192.82 | |
| 11 | 192.82 | |||
| 11 | 192.82 | |||
| 01/12/2025 | 14:45:11.089 | 3 | 192.88 | |
| 3 | 192.88 | |||
| 3 | 192.88 | |||
| 01/12/2025 | 14:45:08.156 | 6 | 192.88 | |
| 6 | 192.88 | |||
| 6 | 192.88 | |||
| 01/12/2025 | 14:44:59.411 | 100 | 192.88 | |
| 100 | 192.88 | |||
| 100 | 192.88 | |||
| 01/12/2025 | 14:43:49.014 | 4 | 192.84 | |
| 4 | 192.84 | |||
| 4 | 192.84 | |||
| 01/12/2025 | 14:43:45.288 | 80 | 192.92 | |
| 80 | 192.92 | |||
| 80 | 192.92 | |||
| 01/12/2025 | 14:43:45.135 | 146 | 192.92 | |
| 146 | 192.92 | |||
| 1 | 192.92 | |||
| 130 | 192.92 | |||
| 6 | 192.92 | |||
| 1 | 192.92 | |||
| 6 | 192.92 | |||
| 1 | 192.92 | |||
| 1 | 192.92 | |||
| 01/12/2025 | 14:43:44.821 | 152 | 192.92 | |
| 50 | 192.92 | |||
| 52 | 192.92 | |||
| 2 | 192.92 | |||
| 50 | 192.92 | |||
| 150 | 192.92 | |||
| 01/12/2025 | 14:41:48.176 | 150 | 192.78 | |
| 150 | 192.78 | |||
| 150 | 192.78 | |||
| 01/12/2025 | 14:41:14.013 | 20 | 192.82 | |
| 20 | 192.82 | |||
| 20 | 192.82 | |||
| 01/12/2025 | 14:41:10.403 | 3 | 192.72 | |
| 3 | 192.72 | |||
| 3 | 192.72 | |||
| 01/12/2025 | 14:41:01.628 | 2 | 192.82 | |
| 2 | 192.82 | |||
| 2 | 192.82 | |||
| 01/12/2025 | 14:40:32.583 | 10 | 192.48 | |
| 10 | 192.48 | |||
| 10 | 192.48 | |||
| 01/12/2025 | 14:40:17.219 | 1 | 192.50 | |
| 1 | 192.50 | |||
| 1 | 192.50 | |||
| 01/12/2025 | 14:40:13.023 | 100 | 192.46 | |
| 100 | 192.46 | |||
| 100 | 192.46 | |||
| 01/12/2025 | 14:39:50.324 | 1 | 192.58 | |
| 1 | 192.58 | |||
| 1 | 192.58 | |||
| 01/12/2025 | 14:39:36.372 | 5 | 192.46 | |
| 5 | 192.46 | |||
| 5 | 192.46 | |||
| 01/12/2025 | 14:39:32.732 | 40 | 192.40 | |
| 40 | 192.40 | |||
| 40 | 192.40 | |||
| 01/12/2025 | 14:39:09.972 | 3 | 192.38 | |
| 3 | 192.38 | |||
| 3 | 192.38 | |||
| 01/12/2025 | 14:39:09.873 | 3 | 192.32 | |
| 3 | 192.32 | |||
| 3 | 192.32 | |||
| 01/12/2025 | 14:39:07.335 | 100 | 192.34 | |
| 100 | 192.34 | |||
| 100 | 192.34 | |||
| 01/12/2025 | 14:39:02.616 | 2 | 192.38 | |
| 2 | 192.38 | |||
| 2 | 192.38 | |||
| 01/12/2025 | 14:38:52.864 | 1 | 192.44 | |
| 1 | 192.44 | |||
| 1 | 192.44 | |||
| 01/12/2025 | 14:38:39.677 | 8 | 192.48 | |
| 8 | 192.48 | |||
| 8 | 192.48 | |||
| 01/12/2025 | 14:38:08.881 | 1 | 192.52 | |
| 1 | 192.52 | |||
| 1 | 192.52 | |||
| 01/12/2025 | 14:37:41.602 | 1 | 192.44 | |
| 1 | 192.44 | |||
| 1 | 192.44 | |||
| 01/12/2025 | 14:37:39.996 | 3 | 192.36 | |
| 3 | 192.36 | |||
| 3 | 192.36 | |||
| 01/12/2025 | 14:37:24.189 | 1 | 192.44 | |
| 1 | 192.44 | |||
| 1 | 192.44 | |||
| 01/12/2025 | 14:37:16.342 | 25 | 192.48 | |
| 25 | 192.48 | |||
| 25 | 192.48 | |||
| 01/12/2025 | 14:37:09.911 | 15 | 192.54 | |
| 15 | 192.54 | |||
| 15 | 192.54 | |||
| 01/12/2025 | 14:37:07.884 | 1 | 192.52 | |
| 1 | 192.52 | |||
| 1 | 192.52 | |||
| 01/12/2025 | 14:36:53.714 | 5 | 192.60 | |
| 5 | 192.60 | |||
| 5 | 192.60 | |||
| 01/12/2025 | 14:36:46.557 | 3 | 192.52 | |
| 3 | 192.52 | |||
| 3 | 192.52 | |||
| 01/12/2025 | 14:36:43.132 | 1 | 192.60 | |
| 1 | 192.60 | |||
| 1 | 192.60 | |||
| 01/12/2025 | 14:36:36.187 | 1 | 192.54 | |
| 1 | 192.54 | |||
| 1 | 192.54 | |||
| 01/12/2025 | 14:36:30.733 | 12 | 192.62 | |
| 12 | 192.62 | |||
| 12 | 192.62 | |||
| 01/12/2025 | 14:36:22.296 | 2 | 192.68 | |
| 2 | 192.68 | |||
| 2 | 192.68 | |||
| 01/12/2025 | 14:36:18.734 | 6 | 192.56 | |
| 6 | 192.56 | |||
| 6 | 192.56 | |||
| 01/12/2025 | 14:36:13.329 | 1 | 192.52 | |
| 1 | 192.52 | |||
| 1 | 192.52 | |||
| 01/12/2025 | 14:36:12.321 | 130 | 192.52 | |
| 130 | 192.52 | |||
| 130 | 192.52 | |||
| 01/12/2025 | 14:36:04.900 | 18 | 192.52 | |
| 18 | 192.52 | |||
| 18 | 192.52 | |||
| 01/12/2025 | 14:36:00.646 | 150 | 192.54 | |
| 150 | 192.54 | |||
| 150 | 192.54 | |||
| 01/12/2025 | 14:35:22.080 | 26 | 192.52 | |
| 26 | 192.52 | |||
| 26 | 192.52 | |||
| 01/12/2025 | 14:35:21.487 | 1 | 192.52 | |
| 1 | 192.52 | |||
| 1 | 192.52 | |||
| 01/12/2025 | 14:35:07.190 | 1 | 192.52 | |
| 1 | 192.52 | |||
| 1 | 192.52 | |||
| 01/12/2025 | 14:34:57.561 | 25 | 192.68 | |
| 25 | 192.68 | |||
| 25 | 192.68 | |||
| 01/12/2025 | 14:34:52.036 | 10 | 192.68 | |
| 10 | 192.68 | |||
| 10 | 192.68 | |||
| 01/12/2025 | 14:34:29.137 | 20 | 192.46 | |
| 20 | 192.46 | |||
| 20 | 192.46 | |||
| 01/12/2025 | 14:34:28.725 | 1 | 192.46 | |
| 1 | 192.46 | |||
| 1 | 192.46 | |||
| 01/12/2025 | 14:34:01.817 | 50 | 192.38 | |
| 50 | 192.38 | |||
| 50 | 192.38 | |||
| 01/12/2025 | 14:33:50.225 | 5 | 192.48 | |
| 5 | 192.48 | |||
| 5 | 192.48 | |||
| 01/12/2025 | 14:33:46.523 | 40 | 192.50 | |
| 40 | 192.50 | |||
| 40 | 192.50 | |||
| 01/12/2025 | 14:33:40.004 | 25 | 192.36 | |
| 25 | 192.36 | |||
| 25 | 192.36 | |||
| 01/12/2025 | 14:33:39.590 | 25 | 192.36 | |
| 25 | 192.36 | |||
| 25 | 192.36 | |||
| 01/12/2025 | 14:33:19.994 | 35 | 192.22 | |
| 35 | 192.22 | |||
| 35 | 192.22 | |||
| 01/12/2025 | 14:32:57.243 | 25 | 192.62 | |
| 25 | 192.62 | |||
| 25 | 192.62 | |||
| 01/12/2025 | 14:32:38.675 | 1 | 192.90 | |
| 1 | 192.90 | |||
| 1 | 192.90 | |||
| 01/12/2025 | 14:32:20.768 | 2 | 193.02 | |
| 2 | 193.02 | |||
| 2 | 193.02 | |||
| 01/12/2025 | 14:32:18.008 | 5 | 193.02 | |
| 5 | 193.02 | |||
| 5 | 193.02 | |||
| 01/12/2025 | 14:32:00.720 | 3 | 193.58 | |
| 3 | 193.58 | |||
| 3 | 193.58 | |||
| 01/12/2025 | 14:31:59.310 | 50 | 193.52 | |
| 50 | 193.52 | |||
| 50 | 193.52 | |||
| 01/12/2025 | 14:31:48.882 | 150 | 193.48 | |
| 150 | 193.48 | |||
| 150 | 193.48 | |||
| 01/12/2025 | 14:31:33.140 | 1 | 193.44 | |
| 1 | 193.44 | |||
| 1 | 193.44 | |||
| 01/12/2025 | 14:31:10.588 | 1 | 193.46 | |
| 1 | 193.46 | |||
| 1 | 193.46 | |||
| 01/12/2025 | 14:31:08.472 | 1 | 193.48 | |
| 1 | 193.48 | |||
| 1 | 193.48 | |||
| 01/12/2025 | 14:31:08.124 | 30 | 193.48 | |
| 30 | 193.48 | |||
| 30 | 193.48 | |||
| 01/12/2025 | 14:30:51.211 | 60 | 193.24 | |
| 60 | 193.24 | |||
| 60 | 193.24 | |||
| 01/12/2025 | 14:30:44.107 | 1 | 193.26 | |
| 1 | 193.26 | |||
| 1 | 193.26 | |||
| 01/12/2025 | 14:30:42.672 | 5 | 193.38 | |
| 5 | 193.38 | |||
| 5 | 193.38 | |||
| 01/12/2025 | 14:30:40.516 | 100 | 193.38 | |
| 100 | 193.38 | |||
| 100 | 193.38 | |||
| 01/12/2025 | 14:30:15.674 | 30 | 193.00 | |
| 15 | 193.00 | |||
| 30 | 193.00 | |||
| 15 | 193.00 | |||
| 01/12/2025 | 14:30:08.538 | 20 | 192.62 | |
| 20 | 192.62 | |||
| 20 | 192.62 | |||
| 01/12/2025 | 14:30:08.150 | 36 | 192.72 | |
| 36 | 192.72 | |||
| 36 | 192.72 | |||
| 01/12/2025 | 14:30:00.313 | 2 | 192.48 | |
| 2 | 192.48 | |||
| 2 | 192.48 | |||
| 01/12/2025 | 14:29:19.773 | 50 | 192.72 | |
| 50 | 192.72 | |||
| 50 | 192.72 | |||
| 01/12/2025 | 14:29:19.206 | 12 | 192.66 | |
| 12 | 192.66 | |||
| 12 | 192.66 | |||
| 01/12/2025 | 14:29:18.681 | 55 | 192.58 | |
| 55 | 192.58 | |||
| 55 | 192.58 | |||
| 01/12/2025 | 14:29:15.799 | 15 | 192.72 | |
| 15 | 192.72 | |||
| 15 | 192.72 | |||
| 01/12/2025 | 14:29:12.491 | 1 | 192.76 | |
| 1 | 192.76 | |||
| 1 | 192.76 | |||
| 01/12/2025 | 14:29:11.081 | 50 | 192.76 | |
| 50 | 192.76 | |||
| 50 | 192.76 | |||
| 01/12/2025 | 14:28:37.152 | 44 | 192.72 | |
| 44 | 192.72 | |||
| 44 | 192.72 | |||
| 01/12/2025 | 14:28:27.854 | 159 | 192.72 | |
| 150 | 192.72 | |||
| 3 | 192.72 | |||
| 156 | 192.72 | |||
| 5 | 192.72 | |||
| 4 | 192.72 | |||
| 01/12/2025 | 14:28:09.825 | 150 | 192.72 | |
| 150 | 192.72 | |||
| 150 | 192.72 | |||
| 01/12/2025 | 14:27:55.643 | 4 | 192.74 | |
| 4 | 192.74 | |||
| 4 | 192.74 | |||
| 01/12/2025 | 14:27:35.552 | 1 | 192.70 | |
| 1 | 192.70 | |||
| 1 | 192.70 | |||
| 01/12/2025 | 14:27:32.528 | 3 | 192.74 | |
| 3 | 192.74 | |||
| 3 | 192.74 | |||
| 01/12/2025 | 14:27:22.554 | 10 | 192.80 | |
| 10 | 192.80 | |||
| 10 | 192.80 | |||
| 01/12/2025 | 14:27:04.140 | 6 | 192.72 | |
| 6 | 192.72 | |||
| 6 | 192.72 | |||
| 01/12/2025 | 14:26:48.927 | 10 | 192.58 | |
| 10 | 192.58 | |||
| 10 | 192.58 | |||
| 01/12/2025 | 14:26:44.610 | 5 | 192.70 | |
| 5 | 192.70 | |||
| 5 | 192.70 | |||
| 01/12/2025 | 14:26:39.778 | 3 | 192.70 | |
| 3 | 192.70 | |||
| 3 | 192.70 | |||
| 01/12/2025 | 14:26:33.536 | 1 | 192.86 | |
| 1 | 192.86 | |||
| 1 | 192.86 | |||
| 01/12/2025 | 14:26:25.688 | 1 | 192.84 | |
| 1 | 192.84 | |||
| 1 | 192.84 | |||
| 01/12/2025 | 14:26:15.122 | 4 | 192.68 | |
| 4 | 192.68 | |||
| 4 | 192.68 | |||
| 01/12/2025 | 14:26:08.382 | 1 | 192.68 | |
| 1 | 192.68 | |||
| 1 | 192.68 | |||
| 01/12/2025 | 14:26:07.411 | 100 | 192.58 | |
| 100 | 192.58 | |||
| 100 | 192.58 | |||
| 01/12/2025 | 14:25:52.670 | 1 | 192.58 | |
| 1 | 192.58 | |||
| 1 | 192.58 | |||
| 01/12/2025 | 14:25:47.299 | 55 | 192.86 | |
| 55 | 192.86 | |||
| 55 | 192.86 | |||
| 01/12/2025 | 14:25:26.196 | 150 | 192.76 | |
| 150 | 192.76 | |||
| 150 | 192.76 | |||
| 01/12/2025 | 14:25:21.348 | 1 | 192.70 | |
| 1 | 192.70 | |||
| 1 | 192.70 | |||
| 01/12/2025 | 14:25:07.964 | 26 | 192.74 | |
| 26 | 192.74 | |||
| 26 | 192.74 | |||
| 01/12/2025 | 14:25:04.564 | 30 | 192.70 | |
| 30 | 192.70 | |||
| 30 | 192.70 | |||
| 01/12/2025 | 14:24:58.855 | 30 | 192.44 | |
| 30 | 192.44 | |||
| 30 | 192.44 | |||
| 01/12/2025 | 14:24:52.428 | 30 | 192.48 | |
| 30 | 192.48 | |||
| 30 | 192.48 | |||
| 01/12/2025 | 14:24:46.470 | 150 | 192.32 | |
| 150 | 192.32 | |||
| 150 | 192.32 | |||
| 01/12/2025 | 14:24:42.762 | 55 | 192.32 | |
| 55 | 192.32 | |||
| 55 | 192.32 | |||
| 01/12/2025 | 14:24:42.226 | 30 | 192.26 | |
| 30 | 192.26 | |||
| 30 | 192.26 | |||
| 01/12/2025 | 14:24:16.431 | 1 | 192.46 | |
| 1 | 192.46 | |||
| 1 | 192.46 | |||
| 01/12/2025 | 14:24:08.371 | 40 | 192.40 | |
| 40 | 192.40 | |||
| 40 | 192.40 | |||
| 01/12/2025 | 14:24:06.761 | 19 | 192.42 | |
| 19 | 192.42 | |||
| 19 | 192.42 | |||
| 01/12/2025 | 14:24:00.022 | 2 | 192.24 | |
| 2 | 192.24 | |||
| 2 | 192.24 | |||
| 01/12/2025 | 14:23:54.286 | 30 | 192.22 | |
| 30 | 192.22 | |||
| 30 | 192.22 | |||
| 01/12/2025 | 14:23:46.334 | 50 | 192.04 | |
| 50 | 192.04 | |||
| 50 | 192.04 | |||
| 01/12/2025 | 14:23:40.096 | 2 | 192.10 | |
| 2 | 192.10 | |||
| 2 | 192.10 | |||
| 01/12/2025 | 14:23:39.383 | 2 | 192.10 | |
| 2 | 192.10 | |||
| 2 | 192.10 | |||
| 01/12/2025 | 14:23:32.803 | 25 | 191.94 | |
| 25 | 191.94 | |||
| 25 | 191.94 | |||
| 01/12/2025 | 14:23:32.727 | 50 | 192.00 | |
| 50 | 192.00 | |||
| 50 | 192.00 | |||
| 01/12/2025 | 14:23:16.126 | 1 | 192.16 | |
| 1 | 192.16 | |||
| 1 | 192.16 | |||
| 01/12/2025 | 14:22:56.245 | 25 | 192.38 | |
| 25 | 192.38 | |||
| 25 | 192.38 | |||
| 01/12/2025 | 14:22:50.355 | 1 | 192.48 | |
| 1 | 192.48 | |||
| 1 | 192.48 | |||
| 01/12/2025 | 14:22:33.549 | 2 | 192.36 | |
| 2 | 192.36 | |||
| 2 | 192.36 | |||
| 01/12/2025 | 14:22:17.838 | 11 | 192.48 | |
| 11 | 192.48 | |||
| 11 | 192.48 | |||
| 01/12/2025 | 14:22:13.808 | 10 | 192.52 | |
| 10 | 192.52 | |||
| 10 | 192.52 | |||
| 01/12/2025 | 14:21:57.855 | 10 | 192.44 | |
| 10 | 192.44 | |||
| 10 | 192.44 | |||
| 01/12/2025 | 14:21:50.868 | 20 | 192.52 | |
| 20 | 192.52 | |||
| 20 | 192.52 | |||
| 01/12/2025 | 14:21:50.047 | 1 | 192.44 | |
| 1 | 192.44 | |||
| 1 | 192.44 | |||
| 01/12/2025 | 14:21:40.375 | 1 | 192.54 | |
| 1 | 192.54 | |||
| 1 | 192.54 | |||
| 01/12/2025 | 14:21:30.107 | 1 | 192.42 | |
| 1 | 192.42 | |||
| 1 | 192.42 | |||
| 01/12/2025 | 14:21:14.902 | 5 | 192.46 | |
| 5 | 192.46 | |||
| 5 | 192.46 | |||
| 01/12/2025 | 14:21:11.775 | 80 | 192.48 | |
| 80 | 192.48 | |||
| 80 | 192.48 | |||
| 01/12/2025 | 14:21:10.122 | 24 | 192.54 | |
| 24 | 192.54 | |||
| 24 | 192.54 | |||
| 01/12/2025 | 14:21:10.072 | 3 | 192.54 | |
| 3 | 192.54 | |||
| 3 | 192.54 | |||
| 01/12/2025 | 14:21:08.497 | 5 | 192.62 | |
| 5 | 192.62 | |||
| 5 | 192.62 | |||
| 01/12/2025 | 14:21:04.287 | 45 | 192.68 | |
| 45 | 192.68 | |||
| 45 | 192.68 | |||
| 01/12/2025 | 14:21:00.209 | 2 | 192.66 | |
| 2 | 192.66 | |||
| 2 | 192.66 | |||
| 01/12/2025 | 14:20:27.251 | 2 | 192.82 | |
| 2 | 192.82 | |||
| 2 | 192.82 | |||
| 01/12/2025 | 14:20:20.907 | 50 | 192.84 | |
| 50 | 192.84 | |||
| 50 | 192.84 | |||
| 01/12/2025 | 14:19:58.959 | 5 | 192.70 | |
| 5 | 192.70 | |||
| 5 | 192.70 | |||
| 01/12/2025 | 14:19:53.238 | 7 | 192.78 | |
| 7 | 192.78 | |||
| 7 | 192.78 | |||
| 01/12/2025 | 14:19:40.333 | 12 | 192.82 | |
| 12 | 192.82 | |||
| 12 | 192.82 | |||
| 01/12/2025 | 14:19:28.565 | 6 | 192.98 | |
| 6 | 192.98 | |||
| 6 | 192.98 | |||
| 01/12/2025 | 14:19:27.864 | 2 | 192.98 | |
| 2 | 192.98 | |||
| 2 | 192.98 | |||
| 01/12/2025 | 14:19:26.144 | 1 | 192.94 | |
| 1 | 192.94 | |||
| 1 | 192.94 | |||
| 01/12/2025 | 14:19:23.585 | 9 | 192.96 | |
| 9 | 192.96 | |||
| 9 | 192.96 | |||
| 01/12/2025 | 14:19:22.369 | 1 | 193.04 | |
| 1 | 193.04 | |||
| 1 | 193.04 | |||
| 01/12/2025 | 14:19:14.478 | 26 | 192.80 | |
| 26 | 192.80 | |||
| 26 | 192.80 | |||
| 01/12/2025 | 14:19:14.114 | 12 | 192.80 | |
| 12 | 192.80 | |||
| 12 | 192.80 | |||
| 01/12/2025 | 14:18:45.530 | 50 | 192.74 | |
| 50 | 192.74 | |||
| 50 | 192.74 | |||
| 01/12/2025 | 14:18:45.489 | 100 | 192.74 | |
| 100 | 192.74 | |||
| 100 | 192.74 | |||
| 01/12/2025 | 14:18:39.260 | 150 | 192.80 | |
| 98 | 192.80 | |||
| 150 | 192.80 | |||
| 52 | 192.80 | |||
| 01/12/2025 | 14:18:15.102 | 150 | 192.80 | |
| 150 | 192.80 | |||
| 150 | 192.80 | |||
| 01/12/2025 | 14:18:09.950 | 4 | 192.96 | |
| 4 | 192.96 | |||
| 4 | 192.96 | |||
| 01/12/2025 | 14:18:02.941 | 82 | 193.00 | |
| 80 | 193.00 | |||
| 82 | 193.00 | |||
| 2 | 193.00 | |||
| 01/12/2025 | 14:17:55.547 | 5 | 193.70 | |
| 5 | 193.70 | |||
| 5 | 193.70 | |||
| 01/12/2025 | 14:17:49.101 | 1 | 193.70 | |
| 1 | 193.70 | |||
| 1 | 193.70 | |||
| 01/12/2025 | 14:17:47.647 | 50 | 193.70 | |
| 50 | 193.70 | |||
| 50 | 193.70 | |||
| 01/12/2025 | 14:17:43.252 | 31 | 193.72 | |
| 31 | 193.72 | |||
| 31 | 193.72 | |||
| 01/12/2025 | 14:17:42.349 | 1 | 193.72 | |
| 1 | 193.72 | |||
| 1 | 193.72 | |||
| 01/12/2025 | 14:17:39.031 | 1 | 193.70 | |
| 1 | 193.70 | |||
| 1 | 193.70 | |||
| 01/12/2025 | 14:17:35.782 | 100 | 193.72 | |
| 100 | 193.72 | |||
| 100 | 193.72 | |||
| 01/12/2025 | 14:17:34.850 | 15 | 193.72 | |
| 15 | 193.72 | |||
| 15 | 193.72 | |||
| 01/12/2025 | 14:17:31.283 | 1 | 193.72 | |
| 1 | 193.72 | |||
| 1 | 193.72 | |||
| 01/12/2025 | 14:17:30.515 | 18 | 193.68 | |
| 18 | 193.68 | |||
| 18 | 193.68 | |||
| 01/12/2025 | 14:17:21.438 | 6 | 193.68 | |
| 6 | 193.68 | |||
| 6 | 193.68 | |||
| 01/12/2025 | 14:17:20.836 | 26 | 193.66 | |
| 26 | 193.66 | |||
| 26 | 193.66 | |||
| 01/12/2025 | 14:17:17.731 | 1 | 193.60 | |
| 1 | 193.60 | |||
| 1 | 193.60 | |||
| 01/12/2025 | 14:17:09.739 | 3 | 193.52 | |
| 3 | 193.52 | |||
| 3 | 193.52 | |||
| 01/12/2025 | 14:16:51.212 | 5 | 193.70 | |
| 5 | 193.70 | |||
| 5 | 193.70 | |||
| 01/12/2025 | 14:16:49.298 | 1 | 193.72 | |
| 1 | 193.72 | |||
| 1 | 193.72 | |||
| 01/12/2025 | 14:16:40.437 | 1 | 193.70 | |
| 1 | 193.70 | |||
| 1 | 193.70 | |||
| 01/12/2025 | 14:16:36.611 | 7 | 193.74 | |
| 7 | 193.74 | |||
| 7 | 193.74 | |||
| 01/12/2025 | 14:16:28.462 | 50 | 193.72 | |
| 50 | 193.72 | |||
| 50 | 193.72 | |||
| 01/12/2025 | 14:16:18.102 | 11 | 193.78 | |
| 11 | 193.78 | |||
| 11 | 193.78 | |||
| 01/12/2025 | 14:16:11.139 | 3 | 193.76 | |
| 3 | 193.76 | |||
| 3 | 193.76 | |||
| 01/12/2025 | 14:16:10.035 | 30 | 193.74 | |
| 30 | 193.74 | |||
| 30 | 193.74 | |||
| 01/12/2025 | 14:16:09.627 | 2 | 193.68 | |
| 2 | 193.68 | |||
| 2 | 193.68 | |||
| 01/12/2025 | 14:16:04.275 | 5 | 193.78 | |
| 5 | 193.78 | |||
| 5 | 193.78 | |||
| 01/12/2025 | 14:16:00.528 | 5 | 193.92 | |
| 5 | 193.92 | |||
| 5 | 193.92 | |||
| 01/12/2025 | 14:15:58.617 | 100 | 193.60 | |
| 100 | 193.60 | |||
| 100 | 193.60 | |||
| 01/12/2025 | 14:15:49.886 | 6 | 193.58 | |
| 6 | 193.58 | |||
| 6 | 193.58 | |||
| 01/12/2025 | 14:15:28.555 | 1 | 193.64 | |
| 1 | 193.64 | |||
| 1 | 193.64 | |||
| 01/12/2025 | 14:15:16.412 | 1 | 193.46 | |
| 1 | 193.46 | |||
| 1 | 193.46 | |||
| 01/12/2025 | 14:15:12.878 | 510 | 193.46 | |
| 510 | 193.46 | |||
| 504 | 193.46 | |||
| 6 | 193.46 | |||
| 01/12/2025 | 14:15:03.505 | 89 | 193.42 | |
| 6 | 193.42 | |||
| 3 | 193.42 | |||
| 1 | 193.42 | |||
| 49 | 193.42 | |||
| 20 | 193.42 | |||
| 3 | 193.42 | |||
| 50 | 193.42 | |||
| 1 | 193.42 | |||
| 1 | 193.42 | |||
| 1 | 193.42 | |||
| 20 | 193.42 | |||
| 9 | 193.42 | |||
| 14 | 193.42 | |||
| 01/12/2025 | 14:13:28.718 | 150 | 193.52 | |
| 150 | 193.52 | |||
| 150 | 193.52 | |||
| 01/12/2025 | 14:13:25.389 | 8 | 193.50 | |
| 8 | 193.50 | |||
| 8 | 193.50 | |||
| 01/12/2025 | 14:13:24.085 | 10 | 193.56 | |
| 10 | 193.56 | |||
| 10 | 193.56 | |||
| 01/12/2025 | 14:13:21.015 | 56 | 193.66 | |
| 55 | 193.66 | |||
| 1 | 193.66 | |||
| 56 | 193.66 | |||
| 01/12/2025 | 14:13:14.591 | 100 | 193.64 | |
| 100 | 193.64 | |||
| 100 | 193.64 | |||
| 01/12/2025 | 14:13:14.006 | 60 | 193.64 | |
| 60 | 193.64 | |||
| 60 | 193.64 | |||
| 01/12/2025 | 14:13:13.631 | 1 | 193.64 | |
| 1 | 193.64 | |||
| 1 | 193.64 | |||
| 01/12/2025 | 14:13:00.073 | 57 | 193.78 | |
| 57 | 193.78 | |||
| 11 | 193.78 | |||
| 46 | 193.78 | |||
| 01/12/2025 | 14:12:59.883 | 154 | 193.78 | |
| 3 | 193.78 | |||
| 154 | 193.78 | |||
| 1 | 193.78 | |||
| 150 | 193.78 | |||
| 01/12/2025 | 14:12:39.297 | 150 | 193.78 | |
| 150 | 193.78 | |||
| 150 | 193.78 | |||
| 01/12/2025 | 14:12:28.677 | 5 | 193.78 | |
| 5 | 193.78 | |||
| 5 | 193.78 | |||
| 01/12/2025 | 14:12:28.158 | 10 | 193.76 | |
| 10 | 193.76 | |||
| 10 | 193.76 | |||
| 01/12/2025 | 14:12:22.746 | 10 | 193.60 | |
| 10 | 193.60 | |||
| 10 | 193.60 | |||
| 01/12/2025 | 14:12:18.355 | 7 | 193.58 | |
| 7 | 193.58 | |||
| 7 | 193.58 |
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: 1 444.50
Ask: 1 445.00
Turnover: 83 816 TEUR -
Airbus SE
Bid: 193.56 / Ask: 193.58
Turnover: 27 021 TEUR -
Nvidia Corp.
Bid: 150.54 / Ask: 150.58
Turnover: 22 970 TEUR -
Alphabet Inc. Class A
Bid: 272.90 / Ask: 273.15
Turnover: 13 724 TEUR -
Siemens Energy AG
Bid: 113.75 / Ask: 113.80
Turnover: 12 234 TEUR
Realtime Quotes
Last Update:
01/12/2025 @ 15:13:29
Last Update:
01/12/2025 @ 15:13:29