Alphabet Inc. Class A
- Information
- letzte Umsätze
- kaufen
- verkaufen
1468
1869
276,10
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 28.11.2025 | 16:06:36,772 | 9 | 274,75 | |
| 9 | 274,75 | |||
| 9 | 274,75 | |||
| 28.11.2025 | 16:06:17,230 | 1 | 274,10 | |
| 1 | 274,10 | |||
| 1 | 274,10 | |||
| 28.11.2025 | 16:06:15,242 | 236 | 273,85 | |
| 150 | 273,85 | |||
| 5 | 273,85 | |||
| 18 | 273,85 | |||
| 12 | 273,85 | |||
| 35 | 273,85 | |||
| 10 | 273,85 | |||
| 6 | 273,85 | |||
| 236 | 273,85 | |||
| 28.11.2025 | 16:06:15,003 | 99 | 274,00 | |
| 20 | 274,00 | |||
| 7 | 274,00 | |||
| 33 | 274,00 | |||
| 20 | 274,00 | |||
| 5 | 274,00 | |||
| 9 | 274,00 | |||
| 5 | 274,00 | |||
| 99 | 274,00 | |||
| 28.11.2025 | 16:06:13,714 | 70 | 274,15 | |
| 70 | 274,15 | |||
| 70 | 274,15 | |||
| 28.11.2025 | 16:06:09,672 | 3 | 274,05 | |
| 3 | 274,05 | |||
| 3 | 274,05 | |||
| 28.11.2025 | 16:06:03,229 | 8 | 274,15 | |
| 8 | 274,15 | |||
| 8 | 274,15 | |||
| 28.11.2025 | 16:05:30,788 | 25 | 274,50 | |
| 25 | 274,50 | |||
| 25 | 274,50 | |||
| 28.11.2025 | 16:05:28,462 | 100 | 274,65 | |
| 100 | 274,65 | |||
| 100 | 274,65 | |||
| 28.11.2025 | 16:05:14,550 | 20 | 274,25 | |
| 20 | 274,25 | |||
| 20 | 274,25 | |||
| 28.11.2025 | 16:05:10,152 | 5 | 274,30 | |
| 5 | 274,30 | |||
| 5 | 274,30 | |||
| 28.11.2025 | 16:05:04,071 | 78 | 274,65 | |
| 78 | 274,65 | |||
| 78 | 274,65 | |||
| 28.11.2025 | 16:04:46,424 | 5 | 274,50 | |
| 5 | 274,50 | |||
| 5 | 274,50 | |||
| 28.11.2025 | 16:04:17,550 | 1 | 274,15 | |
| 1 | 274,15 | |||
| 1 | 274,15 | |||
| 28.11.2025 | 16:04:11,007 | 1 | 274,35 | |
| 1 | 274,35 | |||
| 1 | 274,35 | |||
| 28.11.2025 | 16:04:10,733 | 2 | 274,40 | |
| 2 | 274,40 | |||
| 2 | 274,40 | |||
| 28.11.2025 | 16:04:07,822 | 2 | 274,45 | |
| 2 | 274,45 | |||
| 2 | 274,45 | |||
| 28.11.2025 | 16:04:03,565 | 4 | 274,65 | |
| 4 | 274,65 | |||
| 4 | 274,65 | |||
| 28.11.2025 | 16:03:50,617 | 2 | 274,95 | |
| 2 | 274,95 | |||
| 2 | 274,95 | |||
| 28.11.2025 | 16:03:50,189 | 25 | 275,00 | |
| 25 | 275,00 | |||
| 25 | 275,00 | |||
| 28.11.2025 | 16:03:45,543 | 900 | 275,10 | |
| 900 | 275,10 | |||
| 900 | 275,10 | |||
| 28.11.2025 | 16:03:44,681 | 1 | 275,15 | |
| 1 | 275,15 | |||
| 1 | 275,15 | |||
| 28.11.2025 | 16:03:44,483 | 20 | 275,00 | |
| 20 | 275,00 | |||
| 20 | 275,00 | |||
| 28.11.2025 | 16:03:32,405 | 8 | 275,10 | |
| 8 | 275,10 | |||
| 8 | 275,10 | |||
| 28.11.2025 | 16:03:08,246 | 1 | 275,30 | |
| 1 | 275,30 | |||
| 1 | 275,30 | |||
| 28.11.2025 | 16:03:03,191 | 99 | 275,10 | |
| 99 | 275,10 | |||
| 99 | 275,10 | |||
| 28.11.2025 | 16:02:42,314 | 646 | 275,35 | |
| 646 | 275,35 | |||
| 646 | 275,35 | |||
| 28.11.2025 | 16:02:37,380 | 10 | 275,15 | |
| 10 | 275,15 | |||
| 10 | 275,15 | |||
| 28.11.2025 | 16:02:31,526 | 600 | 275,25 | |
| 600 | 275,25 | |||
| 600 | 275,25 | |||
| 28.11.2025 | 16:02:28,992 | 156 | 275,45 | |
| 156 | 275,45 | |||
| 156 | 275,45 | |||
| 28.11.2025 | 16:02:28,223 | 3 | 275,30 | |
| 3 | 275,30 | |||
| 3 | 275,30 | |||
| 28.11.2025 | 16:02:22,852 | 6 | 275,55 | |
| 6 | 275,55 | |||
| 6 | 275,55 | |||
| 28.11.2025 | 16:02:00,321 | 18 | 275,05 | |
| 18 | 275,05 | |||
| 18 | 275,05 | |||
| 28.11.2025 | 16:01:20,769 | 10 | 275,45 | |
| 10 | 275,45 | |||
| 10 | 275,45 | |||
| 28.11.2025 | 16:01:16,648 | 4 | 275,60 | |
| 4 | 275,60 | |||
| 4 | 275,60 | |||
| 28.11.2025 | 16:01:10,148 | 25 | 275,35 | |
| 25 | 275,35 | |||
| 25 | 275,35 | |||
| 28.11.2025 | 16:00:43,375 | 2 | 275,10 | |
| 2 | 275,10 | |||
| 2 | 275,10 | |||
| 28.11.2025 | 16:00:28,840 | 50 | 274,45 | |
| 50 | 274,45 | |||
| 4 | 274,45 | |||
| 46 | 274,45 | |||
| 28.11.2025 | 16:00:26,108 | 30 | 274,70 | |
| 30 | 274,70 | |||
| 30 | 274,70 | |||
| 28.11.2025 | 16:00:21,833 | 100 | 274,60 | |
| 100 | 274,60 | |||
| 100 | 274,60 | |||
| 28.11.2025 | 16:00:07,377 | 10 | 275,00 | |
| 10 | 275,00 | |||
| 10 | 275,00 | |||
| 28.11.2025 | 16:00:06,793 | 332 | 275,00 | |
| 315 | 275,00 | |||
| 10 | 275,00 | |||
| 332 | 275,00 | |||
| 7 | 275,00 | |||
| 28.11.2025 | 16:00:05,535 | 434 | 275,00 | |
| 15 | 275,00 | |||
| 10 | 275,00 | |||
| 10 | 275,00 | |||
| 24 | 275,00 | |||
| 35 | 275,00 | |||
| 10 | 275,00 | |||
| 178 | 275,00 | |||
| 7 | 275,00 | |||
| 5 | 275,00 | |||
| 10 | 275,00 | |||
| 15 | 275,00 | |||
| 89 | 275,00 | |||
| 3 | 275,00 | |||
| 13 | 275,00 | |||
| 2 | 275,00 | |||
| 5 | 275,00 | |||
| 11 | 275,00 | |||
| 4 | 275,00 | |||
| 10 | 275,00 | |||
| 5 | 275,00 | |||
| 4 | 275,00 | |||
| 20 | 275,00 | |||
| 300 | 275,00 | |||
| 75 | 275,00 | |||
| 8 | 275,00 | |||
| 28.11.2025 | 16:00:05,489 | 4 | 275,00 | |
| 4 | 275,00 | |||
| 4 | 275,00 | |||
| 28.11.2025 | 16:00:00,696 | 3 | 275,10 | |
| 3 | 275,10 | |||
| 3 | 275,10 | |||
| 28.11.2025 | 15:59:54,291 | 68 | 275,10 | |
| 65 | 275,10 | |||
| 68 | 275,10 | |||
| 3 | 275,10 | |||
| 28.11.2025 | 15:59:54,178 | 10 | 275,10 | |
| 10 | 275,10 | |||
| 10 | 275,10 | |||
| 28.11.2025 | 15:59:21,001 | 4 | 275,55 | |
| 4 | 275,55 | |||
| 4 | 275,55 | |||
| 28.11.2025 | 15:59:19,415 | 4 | 275,55 | |
| 4 | 275,55 | |||
| 4 | 275,55 | |||
| 28.11.2025 | 15:58:48,621 | 1 | 275,40 | |
| 1 | 275,40 | |||
| 1 | 275,40 | |||
| 28.11.2025 | 15:58:43,988 | 11 | 275,65 | |
| 11 | 275,65 | |||
| 11 | 275,65 | |||
| 28.11.2025 | 15:58:36,519 | 100 | 275,80 | |
| 100 | 275,80 | |||
| 100 | 275,80 | |||
| 28.11.2025 | 15:58:27,019 | 15 | 275,80 | |
| 15 | 275,80 | |||
| 15 | 275,80 | |||
| 28.11.2025 | 15:58:26,837 | 66 | 276,00 | |
| 40 | 276,00 | |||
| 10 | 276,00 | |||
| 6 | 276,00 | |||
| 10 | 276,00 | |||
| 66 | 276,00 | |||
| 28.11.2025 | 15:58:22,942 | 10 | 276,05 | |
| 10 | 276,05 | |||
| 10 | 276,05 | |||
| 28.11.2025 | 15:58:22,842 | 270 | 276,15 | |
| 270 | 276,15 | |||
| 270 | 276,15 | |||
| 28.11.2025 | 15:57:57,226 | 4 | 276,60 | |
| 4 | 276,60 | |||
| 4 | 276,60 | |||
| 28.11.2025 | 15:57:32,603 | 63 | 276,60 | |
| 63 | 276,60 | |||
| 63 | 276,60 | |||
| 28.11.2025 | 15:57:26,012 | 5 | 276,45 | |
| 5 | 276,45 | |||
| 5 | 276,45 | |||
| 28.11.2025 | 15:57:07,292 | 2 | 276,50 | |
| 2 | 276,50 | |||
| 2 | 276,50 | |||
| 28.11.2025 | 15:57:02,490 | 40 | 276,70 | |
| 40 | 276,70 | |||
| 40 | 276,70 | |||
| 28.11.2025 | 15:56:41,128 | 120 | 276,60 | |
| 120 | 276,60 | |||
| 120 | 276,60 | |||
| 28.11.2025 | 15:56:33,478 | 10 | 276,70 | |
| 10 | 276,70 | |||
| 10 | 276,70 | |||
| 28.11.2025 | 15:56:27,795 | 16 | 276,50 | |
| 16 | 276,50 | |||
| 16 | 276,50 | |||
| 28.11.2025 | 15:56:09,004 | 50 | 276,20 | |
| 50 | 276,20 | |||
| 50 | 276,20 | |||
| 28.11.2025 | 15:56:03,349 | 20 | 276,35 | |
| 20 | 276,35 | |||
| 20 | 276,35 | |||
| 28.11.2025 | 15:55:40,273 | 20 | 276,30 | |
| 20 | 276,30 | |||
| 20 | 276,30 | |||
| 28.11.2025 | 15:55:35,439 | 10 | 276,55 | |
| 10 | 276,55 | |||
| 10 | 276,55 | |||
| 28.11.2025 | 15:55:29,139 | 9 | 276,60 | |
| 9 | 276,60 | |||
| 9 | 276,60 | |||
| 28.11.2025 | 15:55:15,826 | 1 | 276,90 | |
| 1 | 276,90 | |||
| 1 | 276,90 | |||
| 28.11.2025 | 15:55:12,991 | 7 | 277,00 | |
| 7 | 277,00 | |||
| 7 | 277,00 | |||
| 28.11.2025 | 15:55:11,376 | 4 | 277,10 | |
| 4 | 277,10 | |||
| 4 | 277,10 | |||
| 28.11.2025 | 15:55:07,814 | 25 | 277,05 | |
| 25 | 277,05 | |||
| 25 | 277,05 | |||
| 28.11.2025 | 15:54:55,274 | 60 | 276,90 | |
| 60 | 276,90 | |||
| 60 | 276,90 | |||
| 28.11.2025 | 15:54:46,188 | 20 | 276,65 | |
| 20 | 276,65 | |||
| 20 | 276,65 | |||
| 28.11.2025 | 15:54:42,120 | 180 | 276,80 | |
| 180 | 276,80 | |||
| 180 | 276,80 | |||
| 28.11.2025 | 15:54:17,129 | 20 | 276,45 | |
| 20 | 276,45 | |||
| 20 | 276,45 | |||
| 28.11.2025 | 15:54:06,548 | 25 | 276,30 | |
| 25 | 276,30 | |||
| 25 | 276,30 | |||
| 28.11.2025 | 15:53:40,813 | 100 | 276,35 | |
| 100 | 276,35 | |||
| 100 | 276,35 | |||
| 28.11.2025 | 15:53:40,723 | 40 | 276,35 | |
| 40 | 276,35 | |||
| 40 | 276,35 | |||
| 28.11.2025 | 15:53:14,393 | 140 | 277,05 | |
| 140 | 277,05 | |||
| 140 | 277,05 | |||
| 28.11.2025 | 15:53:05,966 | 13 | 277,05 | |
| 13 | 277,05 | |||
| 13 | 277,05 | |||
| 28.11.2025 | 15:52:47,357 | 40 | 276,80 | |
| 40 | 276,80 | |||
| 40 | 276,80 | |||
| 28.11.2025 | 15:52:42,189 | 47 | 277,00 | |
| 47 | 277,00 | |||
| 46 | 277,00 | |||
| 1 | 277,00 | |||
| 28.11.2025 | 15:52:26,326 | 1 500 | 277,00 | |
| 1 500 | 277,00 | |||
| 88 | 277,00 | |||
| 1 353 | 277,00 | |||
| 3 | 277,00 | |||
| 10 | 277,00 | |||
| 6 | 277,00 | |||
| 40 | 277,00 | |||
| 28.11.2025 | 15:52:22,291 | 200 | 277,20 | |
| 200 | 277,20 | |||
| 200 | 277,20 | |||
| 28.11.2025 | 15:52:13,058 | 8 | 277,50 | |
| 8 | 277,50 | |||
| 8 | 277,50 | |||
| 28.11.2025 | 15:51:57,746 | 365 | 277,25 | |
| 365 | 277,25 | |||
| 365 | 277,25 | |||
| 28.11.2025 | 15:51:55,499 | 5 | 277,50 | |
| 5 | 277,50 | |||
| 5 | 277,50 | |||
| 28.11.2025 | 15:51:44,534 | 11 | 277,65 | |
| 11 | 277,65 | |||
| 11 | 277,65 | |||
| 28.11.2025 | 15:51:21,558 | 200 | 277,55 | |
| 200 | 277,55 | |||
| 200 | 277,55 | |||
| 28.11.2025 | 15:51:21,223 | 300 | 277,50 | |
| 300 | 277,50 | |||
| 300 | 277,50 | |||
| 28.11.2025 | 15:51:03,794 | 10 | 277,55 | |
| 10 | 277,55 | |||
| 10 | 277,55 | |||
| 28.11.2025 | 15:50:52,082 | 10 | 277,50 | |
| 10 | 277,50 | |||
| 10 | 277,50 | |||
| 28.11.2025 | 15:50:49,403 | 1 | 277,65 | |
| 1 | 277,65 | |||
| 1 | 277,65 | |||
| 28.11.2025 | 15:50:45,391 | 145 | 277,70 | |
| 145 | 277,70 | |||
| 145 | 277,70 | |||
| 28.11.2025 | 15:50:39,713 | 20 | 277,90 | |
| 20 | 277,90 | |||
| 20 | 277,90 | |||
| 28.11.2025 | 15:50:35,715 | 144 | 277,80 | |
| 144 | 277,80 | |||
| 144 | 277,80 | |||
| 28.11.2025 | 15:50:11,140 | 3 | 277,75 | |
| 3 | 277,75 | |||
| 3 | 277,75 | |||
| 28.11.2025 | 15:50:09,870 | 71 | 277,95 | |
| 71 | 277,95 | |||
| 71 | 277,95 | |||
| 28.11.2025 | 15:50:02,168 | 1 | 277,95 | |
| 1 | 277,95 | |||
| 1 | 277,95 | |||
| 28.11.2025 | 15:49:50,339 | 100 | 277,95 | |
| 100 | 277,95 | |||
| 100 | 277,95 | |||
| 28.11.2025 | 15:49:13,216 | 403 | 278,00 | |
| 403 | 278,00 | |||
| 403 | 278,00 | |||
| 28.11.2025 | 15:48:44,888 | 540 | 278,35 | |
| 540 | 278,35 | |||
| 540 | 278,35 | |||
| 28.11.2025 | 15:48:18,374 | 10 | 278,60 | |
| 10 | 278,60 | |||
| 10 | 278,60 | |||
| 28.11.2025 | 15:48:12,076 | 1 | 278,85 | |
| 1 | 278,85 | |||
| 1 | 278,85 | |||
| 28.11.2025 | 15:48:11,418 | 200 | 278,80 | |
| 200 | 278,80 | |||
| 200 | 278,80 | |||
| 28.11.2025 | 15:48:02,469 | 144 | 279,00 | |
| 144 | 279,00 | |||
| 144 | 279,00 | |||
| 28.11.2025 | 15:47:52,320 | 215 | 278,95 | |
| 215 | 278,95 | |||
| 215 | 278,95 | |||
| 28.11.2025 | 15:47:28,792 | 17 | 278,65 | |
| 17 | 278,65 | |||
| 17 | 278,65 | |||
| 28.11.2025 | 15:46:51,540 | 71 | 278,45 | |
| 71 | 278,45 | |||
| 71 | 278,45 | |||
| 28.11.2025 | 15:45:55,974 | 2 | 277,95 | |
| 2 | 277,95 | |||
| 2 | 277,95 | |||
| 28.11.2025 | 15:45:47,953 | 20 | 277,70 | |
| 20 | 277,70 | |||
| 20 | 277,70 | |||
| 28.11.2025 | 15:45:43,863 | 273 | 278,00 | |
| 3 | 278,00 | |||
| 5 | 278,00 | |||
| 3 | 278,00 | |||
| 3 | 278,00 | |||
| 8 | 278,00 | |||
| 40 | 278,00 | |||
| 60 | 278,00 | |||
| 100 | 278,00 | |||
| 40 | 278,00 | |||
| 273 | 278,00 | |||
| 5 | 278,00 | |||
| 6 | 278,00 | |||
| 28.11.2025 | 15:45:43,413 | 60 | 278,25 | |
| 60 | 278,25 | |||
| 60 | 278,25 | |||
| 28.11.2025 | 15:45:34,658 | 11 | 278,05 | |
| 11 | 278,05 | |||
| 11 | 278,05 | |||
| 28.11.2025 | 15:45:27,184 | 25 | 278,20 | |
| 25 | 278,20 | |||
| 25 | 278,20 | |||
| 28.11.2025 | 15:45:27,056 | 10 | 278,35 | |
| 10 | 278,35 | |||
| 10 | 278,35 | |||
| 28.11.2025 | 15:45:26,956 | 4 | 278,40 | |
| 4 | 278,40 | |||
| 4 | 278,40 | |||
| 28.11.2025 | 15:45:23,686 | 6 | 278,50 | |
| 6 | 278,50 | |||
| 6 | 278,50 | |||
| 28.11.2025 | 15:45:18,404 | 4 | 278,60 | |
| 4 | 278,60 | |||
| 4 | 278,60 | |||
| 28.11.2025 | 15:45:12,813 | 90 | 278,85 | |
| 90 | 278,85 | |||
| 90 | 278,85 | |||
| 28.11.2025 | 15:45:02,053 | 140 | 279,05 | |
| 140 | 279,05 | |||
| 140 | 279,05 | |||
| 28.11.2025 | 15:44:59,698 | 30 | 278,85 | |
| 30 | 278,85 | |||
| 30 | 278,85 | |||
| 28.11.2025 | 15:44:54,659 | 502 | 279,00 | |
| 2 | 279,00 | |||
| 502 | 279,00 | |||
| 500 | 279,00 | |||
| 28.11.2025 | 15:44:34,409 | 15 | 279,50 | |
| 15 | 279,50 | |||
| 15 | 279,50 | |||
| 28.11.2025 | 15:44:12,715 | 1 | 279,90 | |
| 1 | 279,90 | |||
| 1 | 279,90 | |||
| 28.11.2025 | 15:43:36,275 | 21 | 280,15 | |
| 21 | 280,15 | |||
| 21 | 280,15 | |||
| 28.11.2025 | 15:43:04,322 | 1 | 280,30 | |
| 1 | 280,30 | |||
| 1 | 280,30 | |||
| 28.11.2025 | 15:43:00,227 | 97 | 280,30 | |
| 97 | 280,30 | |||
| 97 | 280,30 | |||
| 28.11.2025 | 15:42:52,385 | 7 | 280,15 | |
| 7 | 280,15 | |||
| 7 | 280,15 | |||
| 28.11.2025 | 15:42:35,574 | 2 | 279,90 | |
| 2 | 279,90 | |||
| 2 | 279,90 | |||
| 28.11.2025 | 15:42:30,189 | 6 | 280,10 | |
| 6 | 280,10 | |||
| 6 | 280,10 | |||
| 28.11.2025 | 15:42:09,973 | 18 | 279,60 | |
| 18 | 279,60 | |||
| 18 | 279,60 | |||
| 28.11.2025 | 15:42:09,596 | 4 | 279,20 | |
| 4 | 279,20 | |||
| 4 | 279,20 | |||
| 28.11.2025 | 15:40:42,951 | 888 | 279,55 | |
| 888 | 279,55 | |||
| 888 | 279,55 | |||
| 28.11.2025 | 15:40:34,546 | 2 | 279,50 | |
| 2 | 279,50 | |||
| 2 | 279,50 | |||
| 28.11.2025 | 15:40:32,801 | 150 | 279,50 | |
| 150 | 279,50 | |||
| 150 | 279,50 | |||
| 28.11.2025 | 15:40:23,717 | 30 | 280,05 | |
| 30 | 280,05 | |||
| 30 | 280,05 | |||
| 28.11.2025 | 15:39:37,233 | 1 | 280,70 | |
| 1 | 280,70 | |||
| 1 | 280,70 | |||
| 28.11.2025 | 15:39:18,672 | 20 | 281,40 | |
| 20 | 281,40 | |||
| 20 | 281,40 | |||
| 28.11.2025 | 15:38:36,423 | 1 | 281,00 | |
| 1 | 281,00 | |||
| 1 | 281,00 | |||
| 28.11.2025 | 15:37:43,647 | 25 | 281,35 | |
| 25 | 281,35 | |||
| 25 | 281,35 | |||
| 28.11.2025 | 15:37:33,047 | 1 | 281,70 | |
| 1 | 281,70 | |||
| 1 | 281,70 | |||
| 28.11.2025 | 15:37:21,878 | 10 | 281,50 | |
| 10 | 281,50 | |||
| 10 | 281,50 | |||
| 28.11.2025 | 15:36:53,075 | 4 | 281,70 | |
| 4 | 281,70 | |||
| 4 | 281,70 | |||
| 28.11.2025 | 15:36:12,055 | 2 | 281,65 | |
| 2 | 281,65 | |||
| 2 | 281,65 | |||
| 28.11.2025 | 15:36:05,189 | 7 | 282,15 | |
| 7 | 282,15 | |||
| 7 | 282,15 | |||
| 28.11.2025 | 15:35:52,420 | 80 | 282,20 | |
| 80 | 282,20 | |||
| 80 | 282,20 | |||
| 28.11.2025 | 15:35:25,928 | 9 | 281,50 | |
| 9 | 281,50 | |||
| 9 | 281,50 | |||
| 28.11.2025 | 15:35:16,619 | 30 | 281,95 | |
| 30 | 281,95 | |||
| 30 | 281,95 | |||
| 28.11.2025 | 15:35:01,861 | 1 | 281,75 | |
| 1 | 281,75 | |||
| 1 | 281,75 | |||
| 28.11.2025 | 15:34:53,610 | 14 | 281,80 | |
| 14 | 281,80 | |||
| 14 | 281,80 | |||
| 28.11.2025 | 15:34:28,293 | 100 | 282,30 | |
| 100 | 282,30 | |||
| 100 | 282,30 | |||
| 28.11.2025 | 15:34:24,564 | 213 | 282,05 | |
| 213 | 282,05 | |||
| 213 | 282,05 | |||
| 28.11.2025 | 15:34:17,339 | 5 | 282,00 | |
| 5 | 282,00 | |||
| 5 | 282,00 | |||
| 28.11.2025 | 15:34:16,551 | 30 | 282,15 | |
| 30 | 282,15 | |||
| 30 | 282,15 | |||
| 28.11.2025 | 15:34:02,532 | 154 | 282,00 | |
| 154 | 282,00 | |||
| 4 | 282,00 | |||
| 75 | 282,00 | |||
| 5 | 282,00 | |||
| 2 | 282,00 | |||
| 3 | 282,00 | |||
| 40 | 282,00 | |||
| 5 | 282,00 | |||
| 20 | 282,00 | |||
| 28.11.2025 | 15:33:21,305 | 11 | 281,50 | |
| 11 | 281,50 | |||
| 11 | 281,50 | |||
| 28.11.2025 | 15:32:52,054 | 10 | 281,25 | |
| 10 | 281,25 | |||
| 10 | 281,25 | |||
| 28.11.2025 | 15:32:43,109 | 10 | 281,45 | |
| 10 | 281,45 | |||
| 10 | 281,45 | |||
| 28.11.2025 | 15:32:23,419 | 10 | 281,55 | |
| 10 | 281,55 | |||
| 10 | 281,55 | |||
| 28.11.2025 | 15:31:50,497 | 100 | 281,50 | |
| 100 | 281,50 | |||
| 100 | 281,50 | |||
| 28.11.2025 | 15:31:36,168 | 147 | 281,00 | |
| 10 | 281,00 | |||
| 35 | 281,00 | |||
| 147 | 281,00 | |||
| 80 | 281,00 | |||
| 15 | 281,00 | |||
| 4 | 281,00 | |||
| 3 | 281,00 | |||
| 28.11.2025 | 15:31:23,252 | 100 | 280,85 | |
| 100 | 280,85 | |||
| 100 | 280,85 | |||
| 28.11.2025 | 15:31:16,302 | 32 | 280,40 | |
| 32 | 280,40 | |||
| 32 | 280,40 | |||
| 28.11.2025 | 15:31:00,561 | 5 | 280,00 | |
| 5 | 280,00 | |||
| 5 | 280,00 | |||
| 28.11.2025 | 15:30:54,861 | 20 | 279,90 | |
| 20 | 279,90 | |||
| 20 | 279,90 | |||
| 28.11.2025 | 15:30:42,597 | 70 | 279,55 | |
| 22 | 279,55 | |||
| 1 | 279,55 | |||
| 69 | 279,55 | |||
| 4 | 279,55 | |||
| 44 | 279,55 | |||
| 28.11.2025 | 15:27:24,178 | 50 | 278,75 | |
| 50 | 278,75 | |||
| 50 | 278,75 | |||
| 28.11.2025 | 15:27:23,103 | 4 | 278,75 | |
| 4 | 278,75 | |||
| 4 | 278,75 | |||
| 28.11.2025 | 15:27:00,331 | 1 | 278,90 | |
| 1 | 278,90 | |||
| 1 | 278,90 | |||
| 28.11.2025 | 15:26:40,344 | 22 | 279,10 | |
| 22 | 279,10 | |||
| 22 | 279,10 | |||
| 28.11.2025 | 15:26:24,999 | 35 | 279,05 | |
| 35 | 279,05 | |||
| 35 | 279,05 | |||
| 28.11.2025 | 15:26:10,720 | 120 | 279,00 | |
| 20 | 279,00 | |||
| 120 | 279,00 | |||
| 100 | 279,00 | |||
| 28.11.2025 | 15:25:27,342 | 7 | 278,95 | |
| 7 | 278,95 | |||
| 3 | 278,95 | |||
| 4 | 278,95 | |||
| 28.11.2025 | 15:25:10,793 | 4 | 279,10 | |
| 4 | 279,10 | |||
| 4 | 279,10 | |||
| 28.11.2025 | 15:24:22,053 | 2 | 279,55 | |
| 2 | 279,55 | |||
| 2 | 279,55 | |||
| 28.11.2025 | 15:24:10,143 | 45 | 279,35 | |
| 45 | 279,35 | |||
| 45 | 279,35 | |||
| 28.11.2025 | 15:23:53,606 | 3 | 279,35 | |
| 3 | 279,35 | |||
| 3 | 279,35 | |||
| 28.11.2025 | 15:23:10,831 | 43 | 279,50 | |
| 43 | 279,50 | |||
| 25 | 279,50 | |||
| 8 | 279,50 | |||
| 10 | 279,50 | |||
| 28.11.2025 | 15:22:43,793 | 100 | 279,55 | |
| 100 | 279,55 | |||
| 100 | 279,55 | |||
| 28.11.2025 | 15:22:27,397 | 20 | 279,90 | |
| 20 | 279,90 | |||
| 20 | 279,90 | |||
| 28.11.2025 | 15:22:20,741 | 7 | 279,65 | |
| 7 | 279,65 | |||
| 7 | 279,65 | |||
| 28.11.2025 | 15:21:51,711 | 5 | 279,85 | |
| 5 | 279,85 | |||
| 5 | 279,85 | |||
| 28.11.2025 | 15:21:16,230 | 1 | 279,70 | |
| 1 | 279,70 | |||
| 1 | 279,70 | |||
| 28.11.2025 | 15:21:13,784 | 3 | 279,85 | |
| 3 | 279,85 | |||
| 3 | 279,85 | |||
| 28.11.2025 | 15:21:03,374 | 7 | 279,70 | |
| 7 | 279,70 | |||
| 7 | 279,70 | |||
| 28.11.2025 | 15:20:54,326 | 1 | 279,90 | |
| 1 | 279,90 | |||
| 1 | 279,90 | |||
| 28.11.2025 | 15:19:41,287 | 30 | 279,85 | |
| 30 | 279,85 | |||
| 30 | 279,85 | |||
| 28.11.2025 | 15:18:56,154 | 90 | 279,85 | |
| 90 | 279,85 | |||
| 2 | 279,85 | |||
| 88 | 279,85 | |||
| 28.11.2025 | 15:18:47,073 | 360 | 279,85 | |
| 360 | 279,85 | |||
| 360 | 279,85 | |||
| 28.11.2025 | 15:18:28,733 | 2 | 279,85 | |
| 2 | 279,85 | |||
| 2 | 279,85 | |||
| 28.11.2025 | 15:17:45,002 | 295 | 279,75 | |
| 295 | 279,75 | |||
| 295 | 279,75 | |||
| 28.11.2025 | 15:17:41,740 | 6 | 279,75 | |
| 6 | 279,75 | |||
| 6 | 279,75 | |||
| 28.11.2025 | 15:15:35,973 | 50 | 279,75 | |
| 50 | 279,75 | |||
| 50 | 279,75 | |||
| 28.11.2025 | 15:15:32,150 | 50 | 279,70 | |
| 50 | 279,70 | |||
| 50 | 279,70 | |||
| 28.11.2025 | 15:15:18,339 | 300 | 279,75 | |
| 300 | 279,75 | |||
| 300 | 279,75 | |||
| 28.11.2025 | 15:14:51,616 | 1 | 279,75 | |
| 1 | 279,75 | |||
| 1 | 279,75 | |||
| 28.11.2025 | 15:14:29,182 | 50 | 279,90 | |
| 50 | 279,90 | |||
| 50 | 279,90 | |||
| 28.11.2025 | 15:13:42,460 | 80 | 279,55 | |
| 80 | 279,55 | |||
| 80 | 279,55 | |||
| 28.11.2025 | 15:13:22,941 | 150 | 279,60 | |
| 150 | 279,60 | |||
| 150 | 279,60 | |||
| 28.11.2025 | 15:12:53,547 | 23 | 279,55 | |
| 23 | 279,55 | |||
| 23 | 279,55 | |||
| 28.11.2025 | 15:12:49,699 | 10 | 279,60 | |
| 10 | 279,60 | |||
| 10 | 279,60 | |||
| 28.11.2025 | 15:12:39,162 | 3 | 279,60 | |
| 3 | 279,60 | |||
| 3 | 279,60 | |||
| 28.11.2025 | 15:12:16,718 | 1 | 279,65 | |
| 1 | 279,65 | |||
| 1 | 279,65 | |||
| 28.11.2025 | 15:12:14,097 | 1 | 279,65 | |
| 1 | 279,65 | |||
| 1 | 279,65 | |||
| 28.11.2025 | 15:11:58,367 | 5 | 279,65 | |
| 5 | 279,65 | |||
| 5 | 279,65 | |||
| 28.11.2025 | 15:11:52,722 | 90 | 279,55 | |
| 20 | 279,55 | |||
| 70 | 279,55 | |||
| 90 | 279,55 | |||
| 28.11.2025 | 15:11:06,067 | 14 | 279,55 | |
| 14 | 279,55 | |||
| 14 | 279,55 | |||
| 28.11.2025 | 15:11:02,538 | 50 | 279,55 | |
| 50 | 279,55 | |||
| 50 | 279,55 | |||
| 28.11.2025 | 15:10:11,302 | 5 | 279,65 | |
| 5 | 279,65 | |||
| 5 | 279,65 | |||
| 28.11.2025 | 15:08:06,898 | 20 | 279,95 | |
| 20 | 279,95 | |||
| 20 | 279,95 | |||
| 28.11.2025 | 15:07:51,642 | 10 | 279,90 | |
| 10 | 279,90 | |||
| 10 | 279,90 | |||
| 28.11.2025 | 15:06:44,173 | 5 | 280,25 | |
| 5 | 280,25 | |||
| 5 | 280,25 | |||
| 28.11.2025 | 15:06:19,034 | 5 | 280,10 | |
| 5 | 280,10 | |||
| 5 | 280,10 | |||
| 28.11.2025 | 15:04:53,887 | 2 | 280,15 | |
| 2 | 280,15 | |||
| 2 | 280,15 | |||
| 28.11.2025 | 15:04:12,349 | 20 | 280,10 | |
| 20 | 280,10 | |||
| 20 | 280,10 | |||
| 28.11.2025 | 15:03:57,659 | 3 | 280,20 | |
| 3 | 280,20 | |||
| 3 | 280,20 | |||
| 28.11.2025 | 15:03:54,033 | 15 | 280,20 | |
| 15 | 280,20 | |||
| 15 | 280,20 | |||
| 28.11.2025 | 15:03:08,992 | 25 | 280,00 | |
| 25 | 280,00 | |||
| 25 | 280,00 | |||
| 28.11.2025 | 15:02:26,478 | 44 | 280,05 | |
| 44 | 280,05 | |||
| 44 | 280,05 | |||
| 28.11.2025 | 15:02:23,882 | 50 | 280,20 | |
| 50 | 280,20 | |||
| 50 | 280,20 | |||
| 28.11.2025 | 15:02:17,375 | 27 | 280,20 | |
| 27 | 280,20 | |||
| 27 | 280,20 | |||
| 28.11.2025 | 15:01:25,752 | 4 | 280,25 | |
| 4 | 280,25 | |||
| 4 | 280,25 | |||
| 28.11.2025 | 15:00:45,931 | 14 | 280,00 | |
| 14 | 280,00 | |||
| 14 | 280,00 | |||
| 28.11.2025 | 15:00:38,056 | 40 | 279,95 | |
| 40 | 279,95 | |||
| 40 | 279,95 | |||
| 28.11.2025 | 14:59:30,497 | 17 | 279,90 | |
| 17 | 279,90 | |||
| 17 | 279,90 | |||
| 28.11.2025 | 14:59:21,943 | 15 | 280,10 | |
| 15 | 280,10 | |||
| 15 | 280,10 | |||
| 28.11.2025 | 14:59:02,414 | 1 | 280,10 | |
| 1 | 280,10 | |||
| 1 | 280,10 | |||
| 28.11.2025 | 14:58:44,472 | 16 | 279,95 | |
| 16 | 279,95 | |||
| 16 | 279,95 | |||
| 28.11.2025 | 14:58:34,829 | 60 | 280,10 | |
| 60 | 280,10 | |||
| 60 | 280,10 | |||
| 28.11.2025 | 14:57:49,120 | 7 | 279,95 | |
| 7 | 279,95 | |||
| 7 | 279,95 | |||
| 28.11.2025 | 14:57:43,815 | 2 | 280,00 | |
| 2 | 280,00 | |||
| 2 | 280,00 | |||
| 28.11.2025 | 14:56:33,351 | 1 | 280,00 | |
| 1 | 280,00 | |||
| 1 | 280,00 | |||
| 28.11.2025 | 14:56:08,665 | 100 | 280,00 | |
| 100 | 280,00 | |||
| 100 | 280,00 | |||
| 28.11.2025 | 14:56:00,232 | 10 | 280,05 | |
| 10 | 280,05 | |||
| 10 | 280,05 | |||
| 28.11.2025 | 14:55:47,716 | 20 | 280,05 | |
| 20 | 280,05 | |||
| 20 | 280,05 | |||
| 28.11.2025 | 14:55:45,763 | 25 | 280,05 | |
| 25 | 280,05 | |||
| 25 | 280,05 | |||
| 28.11.2025 | 14:54:47,400 | 5 | 280,05 | |
| 5 | 280,05 | |||
| 5 | 280,05 | |||
| 28.11.2025 | 14:53:22,531 | 1 | 279,90 | |
| 1 | 279,90 | |||
| 1 | 279,90 | |||
| 28.11.2025 | 14:52:41,865 | 25 | 279,90 | |
| 25 | 279,90 | |||
| 25 | 279,90 | |||
| 28.11.2025 | 14:52:24,450 | 16 | 279,80 | |
| 16 | 279,80 | |||
| 16 | 279,80 | |||
| 28.11.2025 | 14:52:21,835 | 50 | 279,85 | |
| 50 | 279,85 | |||
| 50 | 279,85 | |||
| 28.11.2025 | 14:52:10,651 | 50 | 279,85 | |
| 50 | 279,85 | |||
| 50 | 279,85 | |||
| 28.11.2025 | 14:52:10,313 | 35 | 279,85 | |
| 35 | 279,85 | |||
| 35 | 279,85 | |||
| 28.11.2025 | 14:51:18,434 | 25 | 279,95 | |
| 25 | 279,95 | |||
| 25 | 279,95 | |||
| 28.11.2025 | 14:50:52,692 | 6 | 279,95 | |
| 6 | 279,95 | |||
| 6 | 279,95 | |||
| 28.11.2025 | 14:50:31,825 | 20 | 279,95 | |
| 20 | 279,95 | |||
| 20 | 279,95 | |||
| 28.11.2025 | 14:50:16,660 | 20 | 279,95 | |
| 20 | 279,95 | |||
| 20 | 279,95 | |||
| 28.11.2025 | 14:46:07,893 | 100 | 279,95 | |
| 100 | 279,95 | |||
| 100 | 279,95 | |||
| 28.11.2025 | 14:45:40,571 | 14 | 279,95 | |
| 14 | 279,95 | |||
| 14 | 279,95 | |||
| 28.11.2025 | 14:44:54,081 | 275 | 279,95 | |
| 275 | 279,95 | |||
| 275 | 279,95 | |||
| 28.11.2025 | 14:44:51,651 | 15 | 280,00 | |
| 15 | 280,00 | |||
| 15 | 280,00 | |||
| 28.11.2025 | 14:44:35,640 | 375 | 279,95 | |
| 375 | 279,95 | |||
| 375 | 279,95 | |||
| 28.11.2025 | 14:44:27,734 | 25 | 279,95 | |
| 25 | 279,95 | |||
| 25 | 279,95 | |||
| 28.11.2025 | 14:44:15,156 | 1 | 279,95 | |
| 1 | 279,95 | |||
| 1 | 279,95 | |||
| 28.11.2025 | 14:42:25,854 | 35 | 280,00 | |
| 35 | 280,00 | |||
| 35 | 280,00 | |||
| 28.11.2025 | 14:42:20,193 | 44 | 280,00 | |
| 44 | 280,00 | |||
| 44 | 280,00 | |||
| 28.11.2025 | 14:42:06,566 | 50 | 280,00 | |
| 50 | 280,00 | |||
| 30 | 280,00 | |||
| 20 | 280,00 | |||
| 28.11.2025 | 14:41:57,594 | 38 | 280,30 | |
| 38 | 280,30 | |||
| 38 | 280,30 | |||
| 28.11.2025 | 14:41:06,531 | 20 | 280,40 | |
| 20 | 280,40 | |||
| 20 | 280,40 | |||
| 28.11.2025 | 14:40:26,673 | 30 | 280,60 | |
| 30 | 280,60 | |||
| 30 | 280,60 | |||
| 28.11.2025 | 14:39:57,795 | 70 | 280,60 | |
| 70 | 280,60 | |||
| 70 | 280,60 | |||
| 28.11.2025 | 14:39:30,780 | 14 | 280,40 | |
| 14 | 280,40 | |||
| 14 | 280,40 | |||
| 28.11.2025 | 14:39:22,291 | 80 | 280,45 | |
| 80 | 280,45 | |||
| 80 | 280,45 | |||
| 28.11.2025 | 14:38:24,490 | 80 | 280,15 | |
| 30 | 280,15 | |||
| 80 | 280,15 | |||
| 50 | 280,15 | |||
| 28.11.2025 | 14:38:24,371 | 18 | 280,45 | |
| 1 | 280,45 | |||
| 2 | 280,45 | |||
| 18 | 280,45 | |||
| 10 | 280,45 | |||
| 5 | 280,45 | |||
| 28.11.2025 | 14:36:25,928 | 413 | 280,00 | |
| 413 | 280,00 | |||
| 300 | 280,00 | |||
| 113 | 280,00 | |||
| 28.11.2025 | 14:36:07,652 | 1 | 279,65 | |
| 1 | 279,65 | |||
| 1 | 279,65 | |||
| 28.11.2025 | 14:35:25,173 | 60 | 279,70 | |
| 60 | 279,70 | |||
| 60 | 279,70 | |||
| 28.11.2025 | 14:35:04,485 | 4 | 279,75 | |
| 4 | 279,75 | |||
| 4 | 279,75 | |||
| 28.11.2025 | 14:32:44,450 | 1 | 279,45 | |
| 1 | 279,45 | |||
| 1 | 279,45 | |||
| 28.11.2025 | 14:30:19,294 | 15 | 279,25 | |
| 15 | 279,25 | |||
| 15 | 279,25 | |||
| 28.11.2025 | 14:29:33,241 | 2 | 279,50 | |
| 2 | 279,50 | |||
| 2 | 279,50 | |||
| 28.11.2025 | 14:27:58,921 | 1 | 279,25 | |
| 1 | 279,25 | |||
| 1 | 279,25 | |||
| 28.11.2025 | 14:27:37,645 | 40 | 279,50 | |
| 40 | 279,50 | |||
| 40 | 279,50 | |||
| 28.11.2025 | 14:27:02,240 | 2 | 279,50 | |
| 2 | 279,50 | |||
| 2 | 279,50 | |||
| 28.11.2025 | 14:27:00,837 | 52 | 279,40 | |
| 52 | 279,40 | |||
| 52 | 279,40 | |||
| 28.11.2025 | 14:26:39,630 | 3 | 279,35 | |
| 3 | 279,35 | |||
| 3 | 279,35 | |||
| 28.11.2025 | 14:26:17,781 | 1 | 279,65 | |
| 1 | 279,65 | |||
| 1 | 279,65 | |||
| 28.11.2025 | 14:25:59,664 | 8 | 279,40 | |
| 8 | 279,40 | |||
| 8 | 279,40 | |||
| 28.11.2025 | 14:25:51,154 | 40 | 279,40 | |
| 40 | 279,40 | |||
| 40 | 279,40 | |||
| 28.11.2025 | 14:25:36,544 | 10 | 279,65 | |
| 10 | 279,65 | |||
| 10 | 279,65 | |||
| 28.11.2025 | 14:24:42,953 | 1 | 279,75 | |
| 1 | 279,75 | |||
| 1 | 279,75 | |||
| 28.11.2025 | 14:24:30,643 | 20 | 279,75 | |
| 20 | 279,75 | |||
| 20 | 279,75 | |||
| 28.11.2025 | 14:23:50,574 | 20 | 279,85 | |
| 20 | 279,85 | |||
| 20 | 279,85 | |||
| 28.11.2025 | 14:22:59,321 | 18 | 279,55 | |
| 18 | 279,55 | |||
| 18 | 279,55 | |||
| 28.11.2025 | 14:21:29,174 | 500 | 280,00 | |
| 500 | 280,00 | |||
| 500 | 280,00 | |||
| 28.11.2025 | 14:21:27,286 | 500 | 280,00 | |
| 485 | 280,00 | |||
| 10 | 280,00 | |||
| 500 | 280,00 | |||
| 5 | 280,00 | |||
| 28.11.2025 | 14:19:07,966 | 1 | 278,80 | |
| 1 | 278,80 | |||
| 1 | 278,80 | |||
| 28.11.2025 | 14:18:37,769 | 2 | 278,80 | |
| 2 | 278,80 | |||
| 2 | 278,80 | |||
| 28.11.2025 | 14:18:32,842 | 40 | 278,60 | |
| 40 | 278,60 | |||
| 40 | 278,60 | |||
| 28.11.2025 | 14:18:09,084 | 1 | 278,75 | |
| 1 | 278,75 | |||
| 1 | 278,75 | |||
| 28.11.2025 | 14:17:18,359 | 8 | 278,90 | |
| 8 | 278,90 | |||
| 8 | 278,90 | |||
| 28.11.2025 | 14:16:53,009 | 3 | 278,95 | |
| 3 | 278,95 | |||
| 3 | 278,95 | |||
| 28.11.2025 | 14:16:49,465 | 1 | 278,95 | |
| 1 | 278,95 | |||
| 1 | 278,95 | |||
| 28.11.2025 | 14:16:48,139 | 6 | 278,95 | |
| 6 | 278,95 | |||
| 6 | 278,95 | |||
| 28.11.2025 | 14:15:00,792 | 10 | 279,05 | |
| 10 | 279,05 | |||
| 10 | 279,05 | |||
| 28.11.2025 | 14:13:33,507 | 18 | 278,70 | |
| 18 | 278,70 | |||
| 18 | 278,70 | |||
| 28.11.2025 | 14:12:42,815 | 36 | 278,95 | |
| 36 | 278,95 | |||
| 36 | 278,95 | |||
| 28.11.2025 | 14:12:33,649 | 10 | 279,15 | |
| 10 | 279,15 | |||
| 10 | 279,15 | |||
| 28.11.2025 | 14:12:19,966 | 10 | 279,20 | |
| 10 | 279,20 | |||
| 10 | 279,20 | |||
| 28.11.2025 | 14:12:15,451 | 12 | 279,20 | |
| 12 | 279,20 | |||
| 12 | 279,20 |
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: 1 465,00
Ask: 1 472,00
Umsatz: 78 351 TEUR -
Nvidia Corp.
Bid: 152,24 / Ask: 152,36
Umsatz: 26 647 TEUR -
Alphabet Inc. Class A
Bid: 275,45 / Ask: 276,10
Umsatz: 23 593 TEUR -
Siemens Energy AG
Bid: 114,95 / Ask: 115,35
Umsatz: 18 381 TEUR -
Novo-Nordisk AS
Bid: 42,55 / Ask: 42,70
Umsatz: 16 290 TEUR
Realtime Quotes
Letzte Aktualisierung:
28.11.2025 @ 22:00:00
Letzte Aktualisierung:
28.11.2025 @ 22:00:00