HOCHTIEF AG
- Information
- Last
- Buy
- Sell
356
290
331.40
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 18/12/2025 | 21:52:43.064 | 10 | 331.40 | |
| 10 | 331.40 | |||
| 10 | 331.40 | |||
| 18/12/2025 | 21:52:05.027 | 10 | 331.00 | |
| 10 | 331.00 | |||
| 10 | 331.00 | |||
| 18/12/2025 | 21:50:58.504 | 41 | 330.80 | |
| 31 | 330.80 | |||
| 41 | 330.80 | |||
| 10 | 330.80 | |||
| 18/12/2025 | 21:49:15.474 | 15 | 330.40 | |
| 15 | 330.40 | |||
| 5 | 330.40 | |||
| 10 | 330.40 | |||
| 18/12/2025 | 21:43:27.892 | 20 | 329.40 | |
| 20 | 329.40 | |||
| 20 | 329.40 | |||
| 18/12/2025 | 21:26:08.098 | 3 | 330.80 | |
| 3 | 330.80 | |||
| 3 | 330.80 | |||
| 18/12/2025 | 21:06:13.059 | 4 | 329.40 | |
| 4 | 329.40 | |||
| 4 | 329.40 | |||
| 18/12/2025 | 20:51:06.121 | 15 | 329.40 | |
| 15 | 329.40 | |||
| 10 | 329.40 | |||
| 5 | 329.40 | |||
| 18/12/2025 | 20:46:40.278 | 10 | 330.20 | |
| 10 | 330.20 | |||
| 10 | 330.20 | |||
| 18/12/2025 | 20:35:47.342 | 3 | 331.80 | |
| 3 | 331.80 | |||
| 3 | 331.80 | |||
| 18/12/2025 | 20:06:51.756 | 6 | 331.80 | |
| 6 | 331.80 | |||
| 6 | 331.80 | |||
| 18/12/2025 | 20:06:40.985 | 9 | 331.80 | |
| 1 | 331.80 | |||
| 9 | 331.80 | |||
| 5 | 331.80 | |||
| 3 | 331.80 | |||
| 18/12/2025 | 19:58:51.275 | 1 | 331.80 | |
| 1 | 331.80 | |||
| 1 | 331.80 | |||
| 18/12/2025 | 19:54:30.313 | 6 | 329.80 | |
| 6 | 329.80 | |||
| 6 | 329.80 | |||
| 18/12/2025 | 19:47:14.549 | 10 | 330.60 | |
| 10 | 330.60 | |||
| 10 | 330.60 | |||
| 18/12/2025 | 19:37:53.315 | 3 | 329.40 | |
| 3 | 329.40 | |||
| 3 | 329.40 | |||
| 18/12/2025 | 19:34:30.570 | 3 | 329.40 | |
| 3 | 329.40 | |||
| 3 | 329.40 | |||
| 18/12/2025 | 19:16:57.839 | 3 | 330.80 | |
| 3 | 330.80 | |||
| 3 | 330.80 | |||
| 18/12/2025 | 19:11:32.839 | 1 | 330.80 | |
| 1 | 330.80 | |||
| 1 | 330.80 | |||
| 18/12/2025 | 19:07:08.186 | 3 | 330.80 | |
| 3 | 330.80 | |||
| 3 | 330.80 | |||
| 18/12/2025 | 18:46:53.129 | 7 | 329.20 | |
| 7 | 329.20 | |||
| 7 | 329.20 | |||
| 18/12/2025 | 18:40:18.729 | 4 | 328.80 | |
| 4 | 328.80 | |||
| 4 | 328.80 | |||
| 18/12/2025 | 18:32:14.091 | 10 | 328.60 | |
| 10 | 328.60 | |||
| 10 | 328.60 | |||
| 18/12/2025 | 18:30:24.536 | 10 | 328.60 | |
| 10 | 328.60 | |||
| 10 | 328.60 | |||
| 18/12/2025 | 18:30:07.155 | 16 | 328.40 | |
| 10 | 328.40 | |||
| 16 | 328.40 | |||
| 6 | 328.40 | |||
| 18/12/2025 | 18:29:50.376 | 30 | 328.20 | |
| 17 | 328.20 | |||
| 30 | 328.20 | |||
| 13 | 328.20 | |||
| 18/12/2025 | 18:27:24.396 | 2 | 328.60 | |
| 2 | 328.60 | |||
| 2 | 328.60 | |||
| 18/12/2025 | 18:27:05.816 | 100 | 328.00 | |
| 88 | 328.00 | |||
| 100 | 328.00 | |||
| 12 | 328.00 | |||
| 18/12/2025 | 18:26:31.224 | 12 | 328.60 | |
| 12 | 328.60 | |||
| 12 | 328.60 | |||
| 18/12/2025 | 18:26:30.881 | 3 | 328.00 | |
| 3 | 328.00 | |||
| 3 | 328.00 | |||
| 18/12/2025 | 18:25:19.580 | 41 | 329.00 | |
| 41 | 329.00 | |||
| 10 | 329.00 | |||
| 31 | 329.00 | |||
| 18/12/2025 | 18:21:58.059 | 6 | 329.00 | |
| 1 | 329.00 | |||
| 5 | 329.00 | |||
| 6 | 329.00 | |||
| 18/12/2025 | 18:13:35.631 | 14 | 330.20 | |
| 14 | 330.20 | |||
| 4 | 330.20 | |||
| 10 | 330.20 | |||
| 18/12/2025 | 18:11:26.398 | 60 | 330.80 | |
| 60 | 330.80 | |||
| 60 | 330.80 | |||
| 18/12/2025 | 18:07:42.622 | 10 | 330.80 | |
| 10 | 330.80 | |||
| 10 | 330.80 | |||
| 18/12/2025 | 17:46:48.349 | 1 | 332.80 | |
| 1 | 332.80 | |||
| 1 | 332.80 | |||
| 18/12/2025 | 17:46:33.395 | 3 | 329.40 | |
| 3 | 329.40 | |||
| 3 | 329.40 | |||
| 18/12/2025 | 17:43:09.047 | 10 | 329.60 | |
| 10 | 329.60 | |||
| 10 | 329.60 | |||
| 18/12/2025 | 17:41:36.895 | 9 | 332.80 | |
| 9 | 332.80 | |||
| 9 | 332.80 | |||
| 18/12/2025 | 17:41:33.790 | 41 | 331.00 | |
| 31 | 331.00 | |||
| 41 | 331.00 | |||
| 10 | 331.00 | |||
| 18/12/2025 | 17:40:45.217 | 9 | 329.60 | |
| 9 | 329.60 | |||
| 9 | 329.60 | |||
| 18/12/2025 | 17:39:50.186 | 55 | 329.80 | |
| 5 | 329.80 | |||
| 55 | 329.80 | |||
| 50 | 329.80 | |||
| 18/12/2025 | 17:38:14.926 | 10 | 329.60 | |
| 10 | 329.60 | |||
| 10 | 329.60 | |||
| 18/12/2025 | 17:35:30.839 | 50 | 330.40 | |
| 50 | 330.40 | |||
| 44 | 330.40 | |||
| 6 | 330.40 | |||
| 18/12/2025 | 17:23:16.063 | 3 | 329.80 | |
| 3 | 329.80 | |||
| 3 | 329.80 | |||
| 18/12/2025 | 17:18:09.348 | 4 | 329.80 | |
| 4 | 329.80 | |||
| 4 | 329.80 | |||
| 18/12/2025 | 17:13:02.990 | 20 | 329.60 | |
| 20 | 329.60 | |||
| 20 | 329.60 | |||
| 18/12/2025 | 17:05:57.970 | 1 | 329.40 | |
| 1 | 329.40 | |||
| 1 | 329.40 | |||
| 18/12/2025 | 17:05:48.114 | 7 | 329.80 | |
| 7 | 329.80 | |||
| 7 | 329.80 | |||
| 18/12/2025 | 17:04:05.666 | 10 | 329.20 | |
| 10 | 329.20 | |||
| 10 | 329.20 | |||
| 18/12/2025 | 17:00:11.107 | 10 | 330.20 | |
| 10 | 330.20 | |||
| 10 | 330.20 | |||
| 18/12/2025 | 16:59:18.370 | 1 | 330.00 | |
| 1 | 330.00 | |||
| 1 | 330.00 | |||
| 18/12/2025 | 16:56:43.266 | 80 | 330.00 | |
| 80 | 330.00 | |||
| 10 | 330.00 | |||
| 70 | 330.00 | |||
| 18/12/2025 | 16:56:42.928 | 130 | 330.00 | |
| 130 | 330.00 | |||
| 130 | 330.00 | |||
| 18/12/2025 | 16:55:45.690 | 70 | 330.00 | |
| 70 | 330.00 | |||
| 70 | 330.00 | |||
| 18/12/2025 | 16:55:34.355 | 40 | 329.80 | |
| 40 | 329.80 | |||
| 40 | 329.80 | |||
| 18/12/2025 | 16:52:21.118 | 130 | 330.00 | |
| 130 | 330.00 | |||
| 130 | 330.00 | |||
| 18/12/2025 | 16:49:53.721 | 30 | 329.20 | |
| 30 | 329.20 | |||
| 30 | 329.20 | |||
| 18/12/2025 | 16:49:26.997 | 70 | 329.20 | |
| 70 | 329.20 | |||
| 70 | 329.20 | |||
| 18/12/2025 | 16:49:23.345 | 30 | 329.20 | |
| 30 | 329.20 | |||
| 30 | 329.20 | |||
| 18/12/2025 | 16:45:42.093 | 6 | 329.60 | |
| 6 | 329.60 | |||
| 6 | 329.60 | |||
| 18/12/2025 | 16:41:50.068 | 22 | 329.40 | |
| 22 | 329.40 | |||
| 22 | 329.40 | |||
| 18/12/2025 | 16:41:23.490 | 130 | 329.40 | |
| 130 | 329.40 | |||
| 130 | 329.40 | |||
| 18/12/2025 | 16:38:23.639 | 4 | 329.40 | |
| 4 | 329.40 | |||
| 4 | 329.40 | |||
| 18/12/2025 | 16:35:00.054 | 3 | 329.20 | |
| 3 | 329.20 | |||
| 3 | 329.20 | |||
| 18/12/2025 | 16:33:00.000 | 1 | 329.40 | |
| 1 | 329.40 | |||
| 1 | 329.40 | |||
| 18/12/2025 | 16:31:45.590 | 75 | 329.80 | |
| 75 | 329.80 | |||
| 75 | 329.80 | |||
| 18/12/2025 | 16:31:44.308 | 11 | 329.60 | |
| 11 | 329.60 | |||
| 11 | 329.60 | |||
| 18/12/2025 | 16:31:43.438 | 3 | 329.80 | |
| 3 | 329.80 | |||
| 3 | 329.80 | |||
| 18/12/2025 | 16:30:53.231 | 2 | 329.60 | |
| 2 | 329.60 | |||
| 2 | 329.60 | |||
| 18/12/2025 | 16:30:38.508 | 13 | 329.60 | |
| 13 | 329.60 | |||
| 13 | 329.60 | |||
| 18/12/2025 | 16:30:26.842 | 32 | 329.80 | |
| 30 | 329.80 | |||
| 27 | 329.80 | |||
| 2 | 329.80 | |||
| 5 | 329.80 | |||
| 18/12/2025 | 16:28:50.773 | 90 | 329.80 | |
| 90 | 329.80 | |||
| 90 | 329.80 | |||
| 18/12/2025 | 16:27:58.884 | 100 | 329.60 | |
| 100 | 329.60 | |||
| 100 | 329.60 | |||
| 18/12/2025 | 16:27:20.942 | 3 | 329.40 | |
| 3 | 329.40 | |||
| 3 | 329.40 | |||
| 18/12/2025 | 16:25:50.874 | 3 | 329.00 | |
| 3 | 329.00 | |||
| 3 | 329.00 | |||
| 18/12/2025 | 16:25:24.962 | 5 | 329.00 | |
| 5 | 329.00 | |||
| 5 | 329.00 | |||
| 18/12/2025 | 16:19:42.772 | 3 | 327.80 | |
| 3 | 327.80 | |||
| 3 | 327.80 | |||
| 18/12/2025 | 16:18:54.303 | 7 | 327.80 | |
| 7 | 327.80 | |||
| 7 | 327.80 | |||
| 18/12/2025 | 16:18:47.783 | 3 | 327.80 | |
| 3 | 327.80 | |||
| 3 | 327.80 | |||
| 18/12/2025 | 16:18:11.235 | 3 | 327.60 | |
| 3 | 327.60 | |||
| 3 | 327.60 | |||
| 18/12/2025 | 16:16:54.227 | 100 | 328.00 | |
| 100 | 328.00 | |||
| 100 | 328.00 | |||
| 18/12/2025 | 16:16:51.028 | 5 | 328.00 | |
| 5 | 328.00 | |||
| 5 | 328.00 | |||
| 18/12/2025 | 16:14:34.109 | 3 | 328.40 | |
| 3 | 328.40 | |||
| 3 | 328.40 | |||
| 18/12/2025 | 16:14:15.924 | 3 | 328.00 | |
| 3 | 328.00 | |||
| 3 | 328.00 | |||
| 18/12/2025 | 16:10:16.310 | 25 | 328.20 | |
| 25 | 328.20 | |||
| 25 | 328.20 | |||
| 18/12/2025 | 16:09:29.266 | 5 | 328.00 | |
| 5 | 328.00 | |||
| 5 | 328.00 | |||
| 18/12/2025 | 16:08:20.141 | 73 | 328.80 | |
| 73 | 328.80 | |||
| 73 | 328.80 | |||
| 18/12/2025 | 16:07:09.332 | 75 | 328.40 | |
| 75 | 328.40 | |||
| 75 | 328.40 | |||
| 18/12/2025 | 16:07:09.290 | 35 | 328.40 | |
| 35 | 328.40 | |||
| 35 | 328.40 | |||
| 18/12/2025 | 16:02:51.866 | 30 | 329.40 | |
| 30 | 329.40 | |||
| 30 | 329.40 | |||
| 18/12/2025 | 16:02:33.666 | 31 | 329.60 | |
| 31 | 329.60 | |||
| 31 | 329.60 | |||
| 18/12/2025 | 15:59:10.602 | 31 | 329.60 | |
| 31 | 329.60 | |||
| 31 | 329.60 | |||
| 18/12/2025 | 15:47:44.133 | 1 | 329.20 | |
| 1 | 329.20 | |||
| 1 | 329.20 | |||
| 18/12/2025 | 15:45:50.908 | 60 | 329.00 | |
| 60 | 329.00 | |||
| 60 | 329.00 | |||
| 18/12/2025 | 15:43:17.578 | 1 | 329.80 | |
| 1 | 329.80 | |||
| 1 | 329.80 | |||
| 18/12/2025 | 15:41:44.568 | 10 | 330.00 | |
| 10 | 330.00 | |||
| 10 | 330.00 | |||
| 18/12/2025 | 15:40:03.508 | 15 | 330.60 | |
| 15 | 330.60 | |||
| 15 | 330.60 | |||
| 18/12/2025 | 15:39:44.417 | 10 | 330.40 | |
| 10 | 330.40 | |||
| 10 | 330.40 | |||
| 18/12/2025 | 15:38:12.381 | 7 | 330.00 | |
| 7 | 330.00 | |||
| 7 | 330.00 | |||
| 18/12/2025 | 15:36:47.441 | 2 | 330.00 | |
| 2 | 330.00 | |||
| 2 | 330.00 | |||
| 18/12/2025 | 15:36:28.912 | 1 | 330.00 | |
| 1 | 330.00 | |||
| 1 | 330.00 | |||
| 18/12/2025 | 15:36:05.898 | 1 | 330.40 | |
| 1 | 330.40 | |||
| 1 | 330.40 | |||
| 18/12/2025 | 15:35:46.569 | 1 | 330.00 | |
| 1 | 330.00 | |||
| 1 | 330.00 | |||
| 18/12/2025 | 15:35:10.717 | 15 | 330.00 | |
| 15 | 330.00 | |||
| 15 | 330.00 | |||
| 18/12/2025 | 15:34:54.021 | 2 | 330.40 | |
| 2 | 330.40 | |||
| 2 | 330.40 | |||
| 18/12/2025 | 15:34:53.954 | 11 | 330.00 | |
| 11 | 330.00 | |||
| 6 | 330.00 | |||
| 5 | 330.00 | |||
| 18/12/2025 | 15:32:07.216 | 30 | 329.00 | |
| 30 | 329.00 | |||
| 30 | 329.00 | |||
| 18/12/2025 | 15:30:21.859 | 10 | 329.20 | |
| 10 | 329.20 | |||
| 10 | 329.20 | |||
| 18/12/2025 | 15:29:11.838 | 30 | 329.00 | |
| 30 | 329.00 | |||
| 30 | 329.00 | |||
| 18/12/2025 | 15:27:07.395 | 100 | 328.60 | |
| 100 | 328.60 | |||
| 100 | 328.60 | |||
| 18/12/2025 | 15:22:32.465 | 14 | 329.00 | |
| 14 | 329.00 | |||
| 14 | 329.00 | |||
| 18/12/2025 | 15:18:57.594 | 13 | 328.40 | |
| 13 | 328.40 | |||
| 13 | 328.40 | |||
| 18/12/2025 | 15:16:08.501 | 15 | 328.40 | |
| 15 | 328.40 | |||
| 15 | 328.40 | |||
| 18/12/2025 | 15:14:19.860 | 50 | 328.00 | |
| 50 | 328.00 | |||
| 50 | 328.00 | |||
| 18/12/2025 | 15:14:10.985 | 70 | 328.00 | |
| 70 | 328.00 | |||
| 70 | 328.00 | |||
| 18/12/2025 | 15:09:07.349 | 5 | 327.60 | |
| 5 | 327.60 | |||
| 5 | 327.60 | |||
| 18/12/2025 | 15:05:14.562 | 10 | 326.80 | |
| 10 | 326.80 | |||
| 10 | 326.80 | |||
| 18/12/2025 | 15:04:25.112 | 50 | 326.60 | |
| 50 | 326.60 | |||
| 50 | 326.60 | |||
| 18/12/2025 | 15:03:56.640 | 16 | 327.40 | |
| 16 | 327.40 | |||
| 16 | 327.40 | |||
| 18/12/2025 | 15:03:04.373 | 45 | 326.80 | |
| 45 | 326.80 | |||
| 45 | 326.80 | |||
| 18/12/2025 | 15:00:04.297 | 15 | 327.00 | |
| 15 | 327.00 | |||
| 15 | 327.00 | |||
| 18/12/2025 | 14:58:34.121 | 10 | 326.60 | |
| 10 | 326.60 | |||
| 10 | 326.60 | |||
| 18/12/2025 | 14:57:09.337 | 6 | 327.40 | |
| 6 | 327.40 | |||
| 6 | 327.40 | |||
| 18/12/2025 | 14:53:34.609 | 3 | 327.40 | |
| 3 | 327.40 | |||
| 3 | 327.40 | |||
| 18/12/2025 | 14:51:01.781 | 5 | 326.80 | |
| 5 | 326.80 | |||
| 5 | 326.80 | |||
| 18/12/2025 | 14:50:34.881 | 61 | 327.00 | |
| 61 | 327.00 | |||
| 61 | 327.00 | |||
| 18/12/2025 | 14:43:52.695 | 30 | 327.00 | |
| 30 | 327.00 | |||
| 30 | 327.00 | |||
| 18/12/2025 | 14:43:01.641 | 92 | 326.60 | |
| 92 | 326.60 | |||
| 92 | 326.60 | |||
| 18/12/2025 | 14:42:54.662 | 10 | 326.60 | |
| 10 | 326.60 | |||
| 10 | 326.60 | |||
| 18/12/2025 | 14:37:05.772 | 2 | 326.60 | |
| 2 | 326.60 | |||
| 2 | 326.60 | |||
| 18/12/2025 | 14:33:47.199 | 24 | 327.20 | |
| 24 | 327.20 | |||
| 24 | 327.20 | |||
| 18/12/2025 | 14:30:35.767 | 1 | 326.80 | |
| 1 | 326.80 | |||
| 1 | 326.80 | |||
| 18/12/2025 | 14:30:16.347 | 1 | 326.20 | |
| 1 | 326.20 | |||
| 1 | 326.20 | |||
| 18/12/2025 | 14:22:19.997 | 16 | 325.00 | |
| 16 | 325.00 | |||
| 16 | 325.00 | |||
| 18/12/2025 | 14:11:22.592 | 50 | 324.20 | |
| 50 | 324.20 | |||
| 50 | 324.20 | |||
| 18/12/2025 | 14:08:46.235 | 50 | 324.20 | |
| 50 | 324.20 | |||
| 50 | 324.20 | |||
| 18/12/2025 | 14:07:20.705 | 100 | 324.20 | |
| 100 | 324.20 | |||
| 100 | 324.20 | |||
| 18/12/2025 | 13:59:16.767 | 50 | 324.20 | |
| 50 | 324.20 | |||
| 50 | 324.20 | |||
| 18/12/2025 | 13:53:44.868 | 40 | 324.20 | |
| 40 | 324.20 | |||
| 40 | 324.20 | |||
| 18/12/2025 | 13:52:06.010 | 1 | 325.00 | |
| 1 | 325.00 | |||
| 1 | 325.00 | |||
| 18/12/2025 | 13:51:32.199 | 1 | 324.60 | |
| 1 | 324.60 | |||
| 1 | 324.60 | |||
| 18/12/2025 | 13:51:19.719 | 3 | 324.60 | |
| 3 | 324.60 | |||
| 3 | 324.60 | |||
| 18/12/2025 | 13:45:01.305 | 10 | 325.60 | |
| 10 | 325.60 | |||
| 10 | 325.60 | |||
| 18/12/2025 | 13:37:04.582 | 100 | 325.00 | |
| 100 | 325.00 | |||
| 100 | 325.00 | |||
| 18/12/2025 | 13:36:03.786 | 5 | 325.00 | |
| 5 | 325.00 | |||
| 5 | 325.00 | |||
| 18/12/2025 | 13:25:50.910 | 20 | 325.00 | |
| 20 | 325.00 | |||
| 12 | 325.00 | |||
| 8 | 325.00 | |||
| 18/12/2025 | 13:21:36.099 | 50 | 325.60 | |
| 50 | 325.60 | |||
| 50 | 325.60 | |||
| 18/12/2025 | 13:20:51.792 | 15 | 325.60 | |
| 15 | 325.60 | |||
| 15 | 325.60 | |||
| 18/12/2025 | 13:14:59.001 | 15 | 325.60 | |
| 15 | 325.60 | |||
| 15 | 325.60 | |||
| 18/12/2025 | 13:07:26.913 | 4 | 325.80 | |
| 4 | 325.80 | |||
| 4 | 325.80 | |||
| 18/12/2025 | 13:06:25.936 | 70 | 325.80 | |
| 70 | 325.80 | |||
| 70 | 325.80 | |||
| 18/12/2025 | 13:04:56.949 | 6 | 325.80 | |
| 6 | 325.80 | |||
| 6 | 325.80 | |||
| 18/12/2025 | 13:04:29.744 | 10 | 325.80 | |
| 10 | 325.80 | |||
| 10 | 325.80 | |||
| 18/12/2025 | 13:01:15.809 | 140 | 326.40 | |
| 140 | 326.40 | |||
| 140 | 326.40 | |||
| 18/12/2025 | 13:01:07.948 | 130 | 326.20 | |
| 130 | 326.20 | |||
| 130 | 326.20 | |||
| 18/12/2025 | 12:56:14.597 | 14 | 325.40 | |
| 14 | 325.40 | |||
| 14 | 325.40 | |||
| 18/12/2025 | 12:55:33.218 | 18 | 325.40 | |
| 18 | 325.40 | |||
| 18 | 325.40 | |||
| 18/12/2025 | 12:53:58.725 | 13 | 326.00 | |
| 13 | 326.00 | |||
| 8 | 326.00 | |||
| 5 | 326.00 | |||
| 18/12/2025 | 12:52:27.396 | 4 | 325.80 | |
| 4 | 325.80 | |||
| 4 | 325.80 | |||
| 18/12/2025 | 12:48:43.098 | 7 | 326.20 | |
| 7 | 326.20 | |||
| 7 | 326.20 | |||
| 18/12/2025 | 12:40:46.902 | 25 | 324.60 | |
| 25 | 324.60 | |||
| 25 | 324.60 | |||
| 18/12/2025 | 12:39:16.976 | 10 | 325.00 | |
| 10 | 325.00 | |||
| 10 | 325.00 | |||
| 18/12/2025 | 12:35:21.176 | 2 | 325.00 | |
| 2 | 325.00 | |||
| 2 | 325.00 | |||
| 18/12/2025 | 12:31:38.405 | 4 | 324.20 | |
| 4 | 324.20 | |||
| 4 | 324.20 | |||
| 18/12/2025 | 12:29:58.396 | 12 | 324.60 | |
| 12 | 324.60 | |||
| 12 | 324.60 | |||
| 18/12/2025 | 12:28:52.646 | 5 | 324.80 | |
| 5 | 324.80 | |||
| 5 | 324.80 | |||
| 18/12/2025 | 12:25:39.917 | 10 | 324.80 | |
| 10 | 324.80 | |||
| 10 | 324.80 | |||
| 18/12/2025 | 12:23:32.441 | 5 | 324.40 | |
| 5 | 324.40 | |||
| 5 | 324.40 | |||
| 18/12/2025 | 12:23:11.854 | 4 | 324.40 | |
| 4 | 324.40 | |||
| 4 | 324.40 | |||
| 18/12/2025 | 12:22:57.793 | 3 | 324.40 | |
| 3 | 324.40 | |||
| 3 | 324.40 | |||
| 18/12/2025 | 12:20:23.777 | 20 | 324.80 | |
| 20 | 324.80 | |||
| 20 | 324.80 | |||
| 18/12/2025 | 12:17:29.325 | 2 | 324.40 | |
| 2 | 324.40 | |||
| 2 | 324.40 | |||
| 18/12/2025 | 12:11:36.904 | 14 | 324.40 | |
| 14 | 324.40 | |||
| 14 | 324.40 | |||
| 18/12/2025 | 12:11:08.670 | 15 | 324.00 | |
| 15 | 324.00 | |||
| 15 | 324.00 | |||
| 18/12/2025 | 12:10:13.990 | 130 | 324.00 | |
| 130 | 324.00 | |||
| 130 | 324.00 | |||
| 18/12/2025 | 12:04:01.089 | 3 | 323.00 | |
| 3 | 323.00 | |||
| 3 | 323.00 | |||
| 18/12/2025 | 11:59:20.865 | 4 | 322.40 | |
| 4 | 322.40 | |||
| 4 | 322.40 | |||
| 18/12/2025 | 11:59:01.732 | 3 | 323.00 | |
| 3 | 323.00 | |||
| 3 | 323.00 | |||
| 18/12/2025 | 11:56:33.215 | 50 | 322.80 | |
| 50 | 322.80 | |||
| 50 | 322.80 | |||
| 18/12/2025 | 11:56:29.390 | 10 | 323.20 | |
| 10 | 323.20 | |||
| 10 | 323.20 | |||
| 18/12/2025 | 11:56:20.428 | 30 | 323.20 | |
| 30 | 323.20 | |||
| 30 | 323.20 | |||
| 18/12/2025 | 11:47:22.644 | 15 | 323.80 | |
| 15 | 323.80 | |||
| 15 | 323.80 | |||
| 18/12/2025 | 11:43:30.139 | 9 | 324.60 | |
| 9 | 324.60 | |||
| 9 | 324.60 | |||
| 18/12/2025 | 11:42:15.467 | 15 | 324.00 | |
| 15 | 324.00 | |||
| 15 | 324.00 | |||
| 18/12/2025 | 11:40:38.087 | 5 | 324.80 | |
| 5 | 324.80 | |||
| 5 | 324.80 | |||
| 18/12/2025 | 11:34:10.369 | 4 | 324.40 | |
| 4 | 324.40 | |||
| 4 | 324.40 | |||
| 18/12/2025 | 11:31:26.244 | 5 | 324.80 | |
| 5 | 324.80 | |||
| 5 | 324.80 | |||
| 18/12/2025 | 11:30:51.813 | 4 | 324.40 | |
| 4 | 324.40 | |||
| 4 | 324.40 | |||
| 18/12/2025 | 11:29:15.341 | 6 | 324.80 | |
| 6 | 324.80 | |||
| 6 | 324.80 | |||
| 18/12/2025 | 11:28:08.558 | 40 | 324.40 | |
| 40 | 324.40 | |||
| 40 | 324.40 | |||
| 18/12/2025 | 11:22:45.901 | 1 | 324.80 | |
| 1 | 324.80 | |||
| 1 | 324.80 | |||
| 18/12/2025 | 11:19:07.260 | 30 | 325.00 | |
| 30 | 325.00 | |||
| 30 | 325.00 | |||
| 18/12/2025 | 11:17:48.059 | 60 | 324.20 | |
| 60 | 324.20 | |||
| 60 | 324.20 | |||
| 18/12/2025 | 11:17:18.780 | 8 | 324.60 | |
| 8 | 324.60 | |||
| 8 | 324.60 | |||
| 18/12/2025 | 11:12:21.073 | 6 | 325.20 | |
| 6 | 325.20 | |||
| 6 | 325.20 | |||
| 18/12/2025 | 11:09:38.657 | 50 | 325.20 | |
| 50 | 325.20 | |||
| 50 | 325.20 | |||
| 18/12/2025 | 11:05:51.151 | 3 | 325.40 | |
| 3 | 325.40 | |||
| 3 | 325.40 | |||
| 18/12/2025 | 11:04:12.698 | 5 | 324.80 | |
| 5 | 324.80 | |||
| 5 | 324.80 | |||
| 18/12/2025 | 11:02:55.234 | 20 | 324.40 | |
| 20 | 324.40 | |||
| 20 | 324.40 | |||
| 18/12/2025 | 10:58:45.478 | 14 | 324.60 | |
| 14 | 324.60 | |||
| 14 | 324.60 | |||
| 18/12/2025 | 10:58:45.398 | 31 | 324.60 | |
| 31 | 324.60 | |||
| 31 | 324.60 | |||
| 18/12/2025 | 10:58:41.437 | 10 | 325.00 | |
| 10 | 325.00 | |||
| 10 | 325.00 | |||
| 18/12/2025 | 10:53:34.037 | 8 | 325.00 | |
| 8 | 325.00 | |||
| 8 | 325.00 | |||
| 18/12/2025 | 10:53:19.128 | 10 | 324.80 | |
| 10 | 324.80 | |||
| 10 | 324.80 | |||
| 18/12/2025 | 10:47:46.886 | 16 | 324.60 | |
| 16 | 324.60 | |||
| 16 | 324.60 | |||
| 18/12/2025 | 10:46:20.682 | 17 | 325.00 | |
| 15 | 325.00 | |||
| 17 | 325.00 | |||
| 2 | 325.00 | |||
| 18/12/2025 | 10:45:55.145 | 70 | 325.00 | |
| 5 | 325.00 | |||
| 25 | 325.00 | |||
| 70 | 325.00 | |||
| 40 | 325.00 | |||
| 18/12/2025 | 10:45:04.154 | 15 | 324.80 | |
| 15 | 324.80 | |||
| 15 | 324.80 | |||
| 18/12/2025 | 10:40:53.660 | 20 | 323.20 | |
| 20 | 323.20 | |||
| 20 | 323.20 | |||
| 18/12/2025 | 10:39:45.438 | 5 | 323.60 | |
| 5 | 323.60 | |||
| 5 | 323.60 | |||
| 18/12/2025 | 10:38:38.476 | 47 | 323.20 | |
| 47 | 323.20 | |||
| 47 | 323.20 | |||
| 18/12/2025 | 10:35:58.456 | 16 | 324.00 | |
| 16 | 324.00 | |||
| 16 | 324.00 | |||
| 18/12/2025 | 10:35:02.372 | 220 | 323.60 | |
| 220 | 323.60 | |||
| 53 | 323.60 | |||
| 167 | 323.60 | |||
| 18/12/2025 | 10:34:46.170 | 70 | 323.60 | |
| 70 | 323.60 | |||
| 70 | 323.60 | |||
| 18/12/2025 | 10:32:49.378 | 40 | 324.20 | |
| 40 | 324.20 | |||
| 40 | 324.20 | |||
| 18/12/2025 | 10:31:06.964 | 4 | 324.60 | |
| 4 | 324.60 | |||
| 4 | 324.60 | |||
| 18/12/2025 | 10:30:26.532 | 50 | 324.00 | |
| 50 | 324.00 | |||
| 50 | 324.00 | |||
| 18/12/2025 | 10:29:49.723 | 130 | 323.80 | |
| 130 | 323.80 | |||
| 130 | 323.80 | |||
| 18/12/2025 | 10:28:54.678 | 10 | 323.40 | |
| 10 | 323.40 | |||
| 10 | 323.40 | |||
| 18/12/2025 | 10:28:04.142 | 20 | 324.00 | |
| 20 | 324.00 | |||
| 20 | 324.00 | |||
| 18/12/2025 | 10:25:09.317 | 15 | 323.80 | |
| 15 | 323.80 | |||
| 15 | 323.80 | |||
| 18/12/2025 | 10:22:00.450 | 1 | 322.60 | |
| 1 | 322.60 | |||
| 1 | 322.60 | |||
| 18/12/2025 | 10:20:20.332 | 30 | 323.20 | |
| 30 | 323.20 | |||
| 30 | 323.20 | |||
| 18/12/2025 | 10:19:33.941 | 30 | 322.20 | |
| 30 | 322.20 | |||
| 30 | 322.20 | |||
| 18/12/2025 | 10:15:04.558 | 7 | 322.60 | |
| 7 | 322.60 | |||
| 7 | 322.60 | |||
| 18/12/2025 | 10:14:52.575 | 13 | 322.60 | |
| 13 | 322.60 | |||
| 13 | 322.60 | |||
| 18/12/2025 | 10:12:11.056 | 45 | 323.40 | |
| 45 | 323.40 | |||
| 45 | 323.40 | |||
| 18/12/2025 | 10:05:01.049 | 1 | 323.80 | |
| 1 | 323.80 | |||
| 1 | 323.80 | |||
| 18/12/2025 | 10:04:49.645 | 2 | 323.80 | |
| 2 | 323.80 | |||
| 2 | 323.80 | |||
| 18/12/2025 | 10:04:05.224 | 75 | 323.20 | |
| 75 | 323.20 | |||
| 75 | 323.20 | |||
| 18/12/2025 | 10:03:49.933 | 70 | 323.60 | |
| 70 | 323.60 | |||
| 70 | 323.60 | |||
| 18/12/2025 | 10:01:37.653 | 15 | 324.40 | |
| 15 | 324.40 | |||
| 15 | 324.40 | |||
| 18/12/2025 | 09:58:32.600 | 2 | 323.00 | |
| 2 | 323.00 | |||
| 2 | 323.00 | |||
| 18/12/2025 | 09:53:22.796 | 40 | 322.60 | |
| 40 | 322.60 | |||
| 40 | 322.60 | |||
| 18/12/2025 | 09:51:20.326 | 4 | 322.20 | |
| 4 | 322.20 | |||
| 4 | 322.20 | |||
| 18/12/2025 | 09:46:54.198 | 14 | 322.60 | |
| 14 | 322.60 | |||
| 14 | 322.60 | |||
| 18/12/2025 | 09:41:59.553 | 33 | 322.40 | |
| 33 | 322.40 | |||
| 33 | 322.40 | |||
| 18/12/2025 | 09:41:34.500 | 25 | 321.80 | |
| 25 | 321.80 | |||
| 25 | 321.80 | |||
| 18/12/2025 | 09:41:18.509 | 11 | 322.20 | |
| 11 | 322.20 | |||
| 11 | 322.20 | |||
| 18/12/2025 | 09:40:12.062 | 45 | 321.60 | |
| 45 | 321.60 | |||
| 45 | 321.60 | |||
| 18/12/2025 | 09:36:21.035 | 2 | 320.80 | |
| 2 | 320.80 | |||
| 2 | 320.80 | |||
| 18/12/2025 | 09:34:03.829 | 25 | 321.20 | |
| 25 | 321.20 | |||
| 25 | 321.20 | |||
| 18/12/2025 | 09:32:42.120 | 20 | 321.20 | |
| 20 | 321.20 | |||
| 20 | 321.20 | |||
| 18/12/2025 | 09:32:11.537 | 10 | 321.80 | |
| 10 | 321.80 | |||
| 10 | 321.80 | |||
| 18/12/2025 | 09:31:05.927 | 4 | 320.60 | |
| 4 | 320.60 | |||
| 4 | 320.60 | |||
| 18/12/2025 | 09:29:58.553 | 31 | 320.20 | |
| 31 | 320.20 | |||
| 31 | 320.20 | |||
| 18/12/2025 | 09:29:53.368 | 56 | 320.60 | |
| 56 | 320.60 | |||
| 56 | 320.60 | |||
| 18/12/2025 | 09:29:41.457 | 10 | 320.60 | |
| 10 | 320.60 | |||
| 10 | 320.60 | |||
| 18/12/2025 | 09:29:36.278 | 12 | 320.60 | |
| 12 | 320.60 | |||
| 12 | 320.60 | |||
| 18/12/2025 | 09:27:04.590 | 7 | 320.80 | |
| 7 | 320.80 | |||
| 7 | 320.80 | |||
| 18/12/2025 | 09:23:57.480 | 10 | 321.60 | |
| 10 | 321.60 | |||
| 10 | 321.60 | |||
| 18/12/2025 | 09:17:04.967 | 139 | 319.80 | |
| 139 | 319.80 | |||
| 139 | 319.80 | |||
| 18/12/2025 | 09:16:37.273 | 70 | 319.80 | |
| 70 | 319.80 | |||
| 70 | 319.80 | |||
| 18/12/2025 | 09:16:28.371 | 10 | 319.60 | |
| 10 | 319.60 | |||
| 10 | 319.60 | |||
| 18/12/2025 | 09:16:12.153 | 1 | 319.80 | |
| 1 | 319.80 | |||
| 1 | 319.80 | |||
| 18/12/2025 | 09:13:19.343 | 40 | 319.80 | |
| 40 | 319.80 | |||
| 40 | 319.80 | |||
| 18/12/2025 | 09:11:49.223 | 1 | 319.60 | |
| 1 | 319.60 | |||
| 1 | 319.60 | |||
| 18/12/2025 | 09:09:58.620 | 7 | 319.60 | |
| 7 | 319.60 | |||
| 7 | 319.60 | |||
| 18/12/2025 | 09:06:19.907 | 1 | 319.60 | |
| 1 | 319.60 | |||
| 1 | 319.60 | |||
| 18/12/2025 | 09:03:28.772 | 3 | 318.80 | |
| 3 | 318.80 | |||
| 3 | 318.80 | |||
| 18/12/2025 | 09:03:11.871 | 1 | 319.40 | |
| 1 | 319.40 | |||
| 1 | 319.40 | |||
| 18/12/2025 | 09:01:54.380 | 3 | 320.40 | |
| 3 | 320.40 | |||
| 3 | 320.40 | |||
| 18/12/2025 | 09:00:51.473 | 118 | 320.00 | |
| 48 | 320.00 | |||
| 70 | 320.00 | |||
| 118 | 320.00 | |||
| 18/12/2025 | 09:00:31.061 | 90 | 320.00 | |
| 82 | 320.00 | |||
| 90 | 320.00 | |||
| 4 | 320.00 | |||
| 4 | 320.00 | |||
| 18/12/2025 | 09:00:30.568 | 70 | 319.80 | |
| 10 | 319.80 | |||
| 50 | 319.80 | |||
| 70 | 319.80 | |||
| 10 | 319.80 | |||
| 18/12/2025 | 08:42:23.245 | 25 | 317.80 | |
| 25 | 317.80 | |||
| 17 | 317.80 | |||
| 8 | 317.80 | |||
| 18/12/2025 | 08:36:15.749 | 12 | 318.80 | |
| 12 | 318.80 | |||
| 12 | 318.80 | |||
| 18/12/2025 | 08:34:43.253 | 10 | 318.60 | |
| 10 | 318.60 | |||
| 10 | 318.60 | |||
| 18/12/2025 | 08:27:12.373 | 1 | 317.80 | |
| 1 | 317.80 | |||
| 1 | 317.80 | |||
| 18/12/2025 | 08:27:01.054 | 14 | 318.80 | |
| 6 | 318.80 | |||
| 8 | 318.80 | |||
| 14 | 318.80 | |||
| 18/12/2025 | 08:25:34.029 | 29 | 317.80 | |
| 29 | 317.80 | |||
| 29 | 317.80 | |||
| 18/12/2025 | 08:23:28.736 | 7 | 317.80 | |
| 7 | 317.80 | |||
| 7 | 317.80 | |||
| 18/12/2025 | 08:17:49.615 | 6 | 317.80 | |
| 6 | 317.80 | |||
| 6 | 317.80 | |||
| 18/12/2025 | 08:06:50.036 | 1 | 318.80 | |
| 1 | 318.80 | |||
| 1 | 318.80 | |||
| 18/12/2025 | 08:06:28.044 | 50 | 318.00 | |
| 50 | 318.00 | |||
| 50 | 318.00 | |||
| 18/12/2025 | 08:06:05.063 | 12 | 318.00 | |
| 12 | 318.00 | |||
| 12 | 318.00 | |||
| 18/12/2025 | 08:05:46.251 | 1 | 318.80 | |
| 1 | 318.80 | |||
| 1 | 318.80 | |||
| 18/12/2025 | 08:01:26.627 | 5 | 318.80 | |
| 5 | 318.80 | |||
| 5 | 318.80 | |||
| 18/12/2025 | 08:01:06.377 | 1 | 318.80 | |
| 1 | 318.80 | |||
| 1 | 318.80 | |||
| 18/12/2025 | 08:00:37.202 | 1 | 318.60 | |
| 1 | 318.60 | |||
| 1 | 318.60 | |||
| 18/12/2025 | 08:00:16.657 | 1 | 318.00 | |
| 1 | 318.00 | |||
| 1 | 318.00 | |||
| 18/12/2025 | 08:00:06.237 | 31 | 318.00 | |
| 31 | 318.00 | |||
| 31 | 318.00 | |||
| 18/12/2025 | 07:59:29.543 | 5 | 318.00 | |
| 5 | 318.00 | |||
| 5 | 318.00 | |||
| 18/12/2025 | 07:38:44.342 | 9 | 318.00 | |
| 9 | 318.00 | |||
| 8 | 318.00 | |||
| 1 | 318.00 | |||
| 18/12/2025 | 07:31:11.417 | 40 | 318.00 | |
| 40 | 318.00 | |||
| 40 | 318.00 | |||
| 18/12/2025 | 07:31:07.200 | 114 | 316.20 | |
| 50 | 316.20 | |||
| 114 | 316.20 | |||
| 64 | 316.20 | |||
| 18/12/2025 | 07:31:04.237 | 73 | 316.20 | |
| 25 | 316.20 | |||
| 48 | 316.20 | |||
| 48 | 316.20 | |||
| 25 | 316.20 | |||
| 18/12/2025 | 07:31:04.211 | 282 | 317.00 | |
| 30 | 317.00 | |||
| 5 | 317.00 | |||
| 25 | 317.00 | |||
| 167 | 317.00 | |||
| 115 | 317.00 | |||
| 30 | 317.00 | |||
| 192 | 317.00 | |||
| 18/12/2025 | 07:30:09.582 | 87 | 317.60 | |
| 2 | 317.60 | |||
| 10 | 317.60 | |||
| 85 | 317.60 | |||
| 40 | 317.60 | |||
| 2 | 317.60 | |||
| 2 | 317.60 | |||
| 25 | 317.60 | |||
| 8 | 317.60 |
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: 1 539.50
Ask: 1 542.50
Turnover: 54 820 TEUR -
Nvidia Corp.
Bid: 148.30 / Ask: 148.44
Turnover: 34 010 TEUR -
Tesla Inc.
Bid: 412.30 / Ask: 412.85
Turnover: 27 413 TEUR -
Siemens Energy AG
Bid: 119.50 / Ask: 119.90
Turnover: 26 959 TEUR -
Micron Technology Inc.
Bid: 211.60 / Ask: 212.20
Turnover: 26 166 TEUR
Realtime Quotes
Last Update:
18/12/2025 @ 22:00:00
Last Update:
18/12/2025 @ 22:00:00