Tesla Inc.
- Information
- Last
- Buy
- Sell
315
277
390.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 05/11/2025 | 10:23:37.517 | 9 | 390.00 | |
| 9 | 390.00 | |||
| 9 | 390.00 | |||
| 05/11/2025 | 10:21:35.412 | 3 | 389.15 | |
| 3 | 389.15 | |||
| 3 | 389.15 | |||
| 05/11/2025 | 10:21:16.060 | 1 | 389.25 | |
| 1 | 389.25 | |||
| 1 | 389.25 | |||
| 05/11/2025 | 10:20:47.795 | 1 | 389.65 | |
| 1 | 389.65 | |||
| 1 | 389.65 | |||
| 05/11/2025 | 10:18:10.285 | 9 | 390.25 | |
| 9 | 390.25 | |||
| 9 | 390.25 | |||
| 05/11/2025 | 10:17:47.313 | 111 | 389.80 | |
| 111 | 389.80 | |||
| 111 | 389.80 | |||
| 05/11/2025 | 10:17:18.835 | 10 | 389.90 | |
| 10 | 389.90 | |||
| 10 | 389.90 | |||
| 05/11/2025 | 10:16:43.740 | 1 | 389.75 | |
| 1 | 389.75 | |||
| 1 | 389.75 | |||
| 05/11/2025 | 10:15:21.079 | 1 | 389.50 | |
| 1 | 389.50 | |||
| 1 | 389.50 | |||
| 05/11/2025 | 10:14:44.187 | 13 | 389.55 | |
| 13 | 389.55 | |||
| 13 | 389.55 | |||
| 05/11/2025 | 10:14:19.300 | 4 | 389.50 | |
| 4 | 389.50 | |||
| 4 | 389.50 | |||
| 05/11/2025 | 10:14:11.853 | 75 | 389.75 | |
| 75 | 389.75 | |||
| 75 | 389.75 | |||
| 05/11/2025 | 10:13:53.887 | 5 | 389.70 | |
| 5 | 389.70 | |||
| 5 | 389.70 | |||
| 05/11/2025 | 10:12:56.238 | 1 | 389.90 | |
| 1 | 389.90 | |||
| 1 | 389.90 | |||
| 05/11/2025 | 10:12:33.696 | 3 | 389.60 | |
| 3 | 389.60 | |||
| 3 | 389.60 | |||
| 05/11/2025 | 10:12:09.541 | 1 | 390.10 | |
| 1 | 390.10 | |||
| 1 | 390.10 | |||
| 05/11/2025 | 10:11:45.764 | 1 | 389.85 | |
| 1 | 389.85 | |||
| 1 | 389.85 | |||
| 05/11/2025 | 10:11:23.291 | 4 | 390.00 | |
| 4 | 390.00 | |||
| 4 | 390.00 | |||
| 05/11/2025 | 10:10:25.051 | 6 | 389.95 | |
| 6 | 389.95 | |||
| 6 | 389.95 | |||
| 05/11/2025 | 10:10:03.662 | 10 | 390.20 | |
| 10 | 390.20 | |||
| 10 | 390.20 | |||
| 05/11/2025 | 10:09:54.223 | 1 | 390.20 | |
| 1 | 390.20 | |||
| 1 | 390.20 | |||
| 05/11/2025 | 10:09:29.278 | 1 | 390.20 | |
| 1 | 390.20 | |||
| 1 | 390.20 | |||
| 05/11/2025 | 10:08:57.301 | 25 | 390.50 | |
| 25 | 390.50 | |||
| 25 | 390.50 | |||
| 05/11/2025 | 10:08:25.515 | 10 | 390.60 | |
| 10 | 390.60 | |||
| 10 | 390.60 | |||
| 05/11/2025 | 10:06:02.751 | 3 | 389.65 | |
| 3 | 389.65 | |||
| 3 | 389.65 | |||
| 05/11/2025 | 10:05:20.930 | 10 | 389.70 | |
| 10 | 389.70 | |||
| 10 | 389.70 | |||
| 05/11/2025 | 10:03:35.816 | 300 | 390.05 | |
| 300 | 390.05 | |||
| 300 | 390.05 | |||
| 05/11/2025 | 10:03:32.112 | 50 | 390.00 | |
| 50 | 390.00 | |||
| 50 | 390.00 | |||
| 05/11/2025 | 10:03:09.928 | 12 | 390.00 | |
| 12 | 390.00 | |||
| 12 | 390.00 | |||
| 05/11/2025 | 10:01:19.089 | 18 | 389.05 | |
| 18 | 389.05 | |||
| 18 | 389.05 | |||
| 05/11/2025 | 10:01:14.157 | 24 | 388.75 | |
| 24 | 388.75 | |||
| 24 | 388.75 | |||
| 05/11/2025 | 09:59:52.689 | 70 | 389.00 | |
| 70 | 389.00 | |||
| 70 | 389.00 | |||
| 05/11/2025 | 09:59:48.544 | 181 | 389.00 | |
| 181 | 389.00 | |||
| 181 | 389.00 | |||
| 05/11/2025 | 09:59:42.176 | 10 | 389.00 | |
| 10 | 389.00 | |||
| 10 | 389.00 | |||
| 05/11/2025 | 09:59:36.337 | 3 | 389.10 | |
| 3 | 389.10 | |||
| 3 | 389.10 | |||
| 05/11/2025 | 09:58:25.430 | 90 | 388.90 | |
| 90 | 388.90 | |||
| 90 | 388.90 | |||
| 05/11/2025 | 09:57:50.908 | 56 | 388.65 | |
| 56 | 388.65 | |||
| 56 | 388.65 | |||
| 05/11/2025 | 09:57:36.882 | 37 | 388.75 | |
| 37 | 388.75 | |||
| 37 | 388.75 | |||
| 05/11/2025 | 09:57:22.742 | 20 | 388.60 | |
| 20 | 388.60 | |||
| 20 | 388.60 | |||
| 05/11/2025 | 09:56:04.773 | 1 | 389.00 | |
| 1 | 389.00 | |||
| 1 | 389.00 | |||
| 05/11/2025 | 09:54:51.830 | 1 | 389.10 | |
| 1 | 389.10 | |||
| 1 | 389.10 | |||
| 05/11/2025 | 09:54:21.354 | 1 | 389.10 | |
| 1 | 389.10 | |||
| 1 | 389.10 | |||
| 05/11/2025 | 09:54:08.881 | 1 | 388.85 | |
| 1 | 388.85 | |||
| 1 | 388.85 | |||
| 05/11/2025 | 09:53:52.486 | 1 | 388.55 | |
| 1 | 388.55 | |||
| 1 | 388.55 | |||
| 05/11/2025 | 09:53:49.757 | 24 | 388.80 | |
| 24 | 388.80 | |||
| 24 | 388.80 | |||
| 05/11/2025 | 09:53:36.398 | 1 | 388.45 | |
| 1 | 388.45 | |||
| 1 | 388.45 | |||
| 05/11/2025 | 09:52:09.919 | 3 | 388.70 | |
| 3 | 388.70 | |||
| 3 | 388.70 | |||
| 05/11/2025 | 09:51:54.885 | 201 | 388.65 | |
| 200 | 388.65 | |||
| 1 | 388.65 | |||
| 201 | 388.65 | |||
| 05/11/2025 | 09:51:48.611 | 300 | 388.70 | |
| 300 | 388.70 | |||
| 300 | 388.70 | |||
| 05/11/2025 | 09:51:46.075 | 5 | 388.60 | |
| 5 | 388.60 | |||
| 5 | 388.60 | |||
| 05/11/2025 | 09:50:49.726 | 1 | 389.10 | |
| 1 | 389.10 | |||
| 1 | 389.10 | |||
| 05/11/2025 | 09:50:22.451 | 1 | 389.15 | |
| 1 | 389.15 | |||
| 1 | 389.15 | |||
| 05/11/2025 | 09:49:33.355 | 1 | 388.50 | |
| 1 | 388.50 | |||
| 1 | 388.50 | |||
| 05/11/2025 | 09:49:21.246 | 2 | 388.80 | |
| 2 | 388.80 | |||
| 2 | 388.80 | |||
| 05/11/2025 | 09:49:20.679 | 1 | 388.80 | |
| 1 | 388.80 | |||
| 1 | 388.80 | |||
| 05/11/2025 | 09:48:47.278 | 1 | 388.35 | |
| 1 | 388.35 | |||
| 1 | 388.35 | |||
| 05/11/2025 | 09:47:00.511 | 7 | 388.85 | |
| 7 | 388.85 | |||
| 7 | 388.85 | |||
| 05/11/2025 | 09:46:53.061 | 5 | 388.40 | |
| 5 | 388.40 | |||
| 5 | 388.40 | |||
| 05/11/2025 | 09:46:47.006 | 18 | 388.40 | |
| 18 | 388.40 | |||
| 18 | 388.40 | |||
| 05/11/2025 | 09:46:31.136 | 4 | 389.00 | |
| 4 | 389.00 | |||
| 4 | 389.00 | |||
| 05/11/2025 | 09:46:03.131 | 3 | 388.70 | |
| 3 | 388.70 | |||
| 3 | 388.70 | |||
| 05/11/2025 | 09:45:45.022 | 1 | 389.20 | |
| 1 | 389.20 | |||
| 1 | 389.20 | |||
| 05/11/2025 | 09:45:05.510 | 150 | 389.10 | |
| 150 | 389.10 | |||
| 150 | 389.10 | |||
| 05/11/2025 | 09:44:42.154 | 100 | 389.15 | |
| 100 | 389.15 | |||
| 100 | 389.15 | |||
| 05/11/2025 | 09:42:33.464 | 34 | 388.55 | |
| 34 | 388.55 | |||
| 34 | 388.55 | |||
| 05/11/2025 | 09:42:09.691 | 10 | 387.95 | |
| 10 | 387.95 | |||
| 10 | 387.95 | |||
| 05/11/2025 | 09:41:46.409 | 1 | 387.90 | |
| 1 | 387.90 | |||
| 1 | 387.90 | |||
| 05/11/2025 | 09:40:32.125 | 1 | 388.30 | |
| 1 | 388.30 | |||
| 1 | 388.30 | |||
| 05/11/2025 | 09:40:08.479 | 1 | 388.25 | |
| 1 | 388.25 | |||
| 1 | 388.25 | |||
| 05/11/2025 | 09:36:34.630 | 5 | 388.25 | |
| 5 | 388.25 | |||
| 5 | 388.25 | |||
| 05/11/2025 | 09:35:48.681 | 4 | 388.25 | |
| 3 | 388.25 | |||
| 1 | 388.25 | |||
| 4 | 388.25 | |||
| 05/11/2025 | 09:35:32.651 | 5 | 387.95 | |
| 5 | 387.95 | |||
| 5 | 387.95 | |||
| 05/11/2025 | 09:35:31.850 | 89 | 387.95 | |
| 89 | 387.95 | |||
| 89 | 387.95 | |||
| 05/11/2025 | 09:35:29.032 | 77 | 387.95 | |
| 77 | 387.95 | |||
| 77 | 387.95 | |||
| 05/11/2025 | 09:33:28.132 | 13 | 387.95 | |
| 13 | 387.95 | |||
| 13 | 387.95 | |||
| 05/11/2025 | 09:33:00.528 | 150 | 387.95 | |
| 150 | 387.95 | |||
| 150 | 387.95 | |||
| 05/11/2025 | 09:33:00.143 | 1 | 387.80 | |
| 1 | 387.80 | |||
| 1 | 387.80 | |||
| 05/11/2025 | 09:32:31.991 | 1 | 387.95 | |
| 1 | 387.95 | |||
| 1 | 387.95 | |||
| 05/11/2025 | 09:32:16.324 | 150 | 387.95 | |
| 150 | 387.95 | |||
| 150 | 387.95 | |||
| 05/11/2025 | 09:30:34.284 | 10 | 387.50 | |
| 10 | 387.50 | |||
| 10 | 387.50 | |||
| 05/11/2025 | 09:30:32.924 | 3 | 387.50 | |
| 3 | 387.50 | |||
| 3 | 387.50 | |||
| 05/11/2025 | 09:30:25.681 | 1 | 387.95 | |
| 1 | 387.95 | |||
| 1 | 387.95 | |||
| 05/11/2025 | 09:30:13.100 | 21 | 387.45 | |
| 21 | 387.45 | |||
| 21 | 387.45 | |||
| 05/11/2025 | 09:29:42.770 | 3 | 388.05 | |
| 3 | 388.05 | |||
| 3 | 388.05 | |||
| 05/11/2025 | 09:27:49.484 | 55 | 388.20 | |
| 55 | 388.20 | |||
| 55 | 388.20 | |||
| 05/11/2025 | 09:27:43.962 | 150 | 388.20 | |
| 150 | 388.20 | |||
| 150 | 388.20 | |||
| 05/11/2025 | 09:25:28.999 | 22 | 388.35 | |
| 22 | 388.35 | |||
| 22 | 388.35 | |||
| 05/11/2025 | 09:24:05.477 | 1 | 387.35 | |
| 1 | 387.35 | |||
| 1 | 387.35 | |||
| 05/11/2025 | 09:23:58.038 | 17 | 387.80 | |
| 17 | 387.80 | |||
| 17 | 387.80 | |||
| 05/11/2025 | 09:21:31.698 | 1 | 388.10 | |
| 1 | 388.10 | |||
| 1 | 388.10 | |||
| 05/11/2025 | 09:21:21.734 | 1 | 388.10 | |
| 1 | 388.10 | |||
| 1 | 388.10 | |||
| 05/11/2025 | 09:21:11.681 | 1 | 387.80 | |
| 1 | 387.80 | |||
| 1 | 387.80 | |||
| 05/11/2025 | 09:21:08.757 | 33 | 387.80 | |
| 33 | 387.80 | |||
| 33 | 387.80 | |||
| 05/11/2025 | 09:21:08.658 | 22 | 388.00 | |
| 22 | 388.00 | |||
| 22 | 388.00 | |||
| 05/11/2025 | 09:21:01.000 | 10 | 388.15 | |
| 10 | 388.15 | |||
| 10 | 388.15 | |||
| 05/11/2025 | 09:20:41.214 | 35 | 388.05 | |
| 35 | 388.05 | |||
| 35 | 388.05 | |||
| 05/11/2025 | 09:20:07.380 | 150 | 388.05 | |
| 150 | 388.05 | |||
| 150 | 388.05 | |||
| 05/11/2025 | 09:20:00.793 | 10 | 388.20 | |
| 10 | 388.20 | |||
| 10 | 388.20 | |||
| 05/11/2025 | 09:19:53.382 | 1 | 388.05 | |
| 1 | 388.05 | |||
| 1 | 388.05 | |||
| 05/11/2025 | 09:15:30.851 | 150 | 388.35 | |
| 124 | 388.35 | |||
| 26 | 388.35 | |||
| 150 | 388.35 | |||
| 05/11/2025 | 09:15:13.508 | 2 | 388.35 | |
| 2 | 388.35 | |||
| 2 | 388.35 | |||
| 05/11/2025 | 09:14:57.027 | 200 | 388.35 | |
| 200 | 388.35 | |||
| 200 | 388.35 | |||
| 05/11/2025 | 09:14:53.715 | 200 | 388.40 | |
| 200 | 388.40 | |||
| 200 | 388.40 | |||
| 05/11/2025 | 09:14:09.701 | 29 | 388.45 | |
| 29 | 388.45 | |||
| 29 | 388.45 | |||
| 05/11/2025 | 09:13:52.760 | 240 | 389.00 | |
| 240 | 389.00 | |||
| 240 | 389.00 | |||
| 05/11/2025 | 09:13:36.949 | 240 | 389.05 | |
| 240 | 389.05 | |||
| 240 | 389.05 | |||
| 05/11/2025 | 09:13:34.627 | 6 | 389.25 | |
| 6 | 389.25 | |||
| 6 | 389.25 | |||
| 05/11/2025 | 09:12:27.534 | 25 | 388.90 | |
| 25 | 388.90 | |||
| 25 | 388.90 | |||
| 05/11/2025 | 09:10:57.935 | 5 | 388.75 | |
| 5 | 388.75 | |||
| 5 | 388.75 | |||
| 05/11/2025 | 09:10:19.054 | 14 | 388.05 | |
| 14 | 388.05 | |||
| 14 | 388.05 | |||
| 05/11/2025 | 09:05:50.981 | 300 | 387.50 | |
| 300 | 387.50 | |||
| 300 | 387.50 | |||
| 05/11/2025 | 09:05:18.990 | 3 | 387.50 | |
| 3 | 387.50 | |||
| 3 | 387.50 | |||
| 05/11/2025 | 09:05:18.328 | 5 | 386.15 | |
| 5 | 386.15 | |||
| 5 | 386.15 | |||
| 05/11/2025 | 09:04:35.289 | 75 | 386.15 | |
| 75 | 386.15 | |||
| 75 | 386.15 | |||
| 05/11/2025 | 09:04:23.077 | 1 | 387.50 | |
| 1 | 387.50 | |||
| 1 | 387.50 | |||
| 05/11/2025 | 09:03:55.027 | 1 | 386.25 | |
| 1 | 386.25 | |||
| 1 | 386.25 | |||
| 05/11/2025 | 09:03:25.205 | 20 | 387.50 | |
| 20 | 387.50 | |||
| 20 | 387.50 | |||
| 05/11/2025 | 09:03:18.280 | 15 | 386.00 | |
| 15 | 386.00 | |||
| 15 | 386.00 | |||
| 05/11/2025 | 09:03:10.665 | 150 | 386.25 | |
| 150 | 386.25 | |||
| 150 | 386.25 | |||
| 05/11/2025 | 09:03:10.615 | 150 | 386.25 | |
| 150 | 386.25 | |||
| 150 | 386.25 | |||
| 05/11/2025 | 09:03:04.649 | 59 | 387.50 | |
| 59 | 387.50 | |||
| 59 | 387.50 | |||
| 05/11/2025 | 09:02:23.269 | 80 | 386.00 | |
| 80 | 386.00 | |||
| 80 | 386.00 | |||
| 05/11/2025 | 09:01:13.627 | 129 | 387.50 | |
| 129 | 387.50 | |||
| 129 | 387.50 | |||
| 05/11/2025 | 08:59:53.528 | 5 | 387.50 | |
| 5 | 387.50 | |||
| 5 | 387.50 | |||
| 05/11/2025 | 08:59:52.508 | 46 | 386.00 | |
| 21 | 386.00 | |||
| 46 | 386.00 | |||
| 25 | 386.00 | |||
| 05/11/2025 | 08:59:52.292 | 6 | 386.00 | |
| 6 | 386.00 | |||
| 6 | 386.00 | |||
| 05/11/2025 | 08:59:18.388 | 100 | 386.70 | |
| 100 | 386.70 | |||
| 100 | 386.70 | |||
| 05/11/2025 | 08:59:16.248 | 131 | 387.00 | |
| 131 | 387.00 | |||
| 1 | 387.00 | |||
| 130 | 387.00 | |||
| 05/11/2025 | 08:59:12.451 | 130 | 387.20 | |
| 130 | 387.20 | |||
| 130 | 387.20 | |||
| 05/11/2025 | 08:58:36.810 | 64 | 387.25 | |
| 64 | 387.25 | |||
| 64 | 387.25 | |||
| 05/11/2025 | 08:58:20.932 | 103 | 387.25 | |
| 103 | 387.25 | |||
| 103 | 387.25 | |||
| 05/11/2025 | 08:58:02.917 | 3 | 387.25 | |
| 3 | 387.25 | |||
| 3 | 387.25 | |||
| 05/11/2025 | 08:57:48.926 | 1 | 388.00 | |
| 1 | 388.00 | |||
| 1 | 388.00 | |||
| 05/11/2025 | 08:57:07.341 | 16 | 387.25 | |
| 16 | 387.25 | |||
| 16 | 387.25 | |||
| 05/11/2025 | 08:56:15.826 | 29 | 387.25 | |
| 29 | 387.25 | |||
| 29 | 387.25 | |||
| 05/11/2025 | 08:56:09.880 | 8 | 388.00 | |
| 8 | 388.00 | |||
| 8 | 388.00 | |||
| 05/11/2025 | 08:55:25.641 | 1 | 387.25 | |
| 1 | 387.25 | |||
| 1 | 387.25 | |||
| 05/11/2025 | 08:54:27.684 | 3 | 387.25 | |
| 3 | 387.25 | |||
| 3 | 387.25 | |||
| 05/11/2025 | 08:51:27.696 | 200 | 387.25 | |
| 200 | 387.25 | |||
| 187 | 387.25 | |||
| 13 | 387.25 | |||
| 05/11/2025 | 08:51:24.255 | 510 | 387.30 | |
| 10 | 387.30 | |||
| 510 | 387.30 | |||
| 250 | 387.30 | |||
| 250 | 387.30 | |||
| 05/11/2025 | 08:50:51.161 | 250 | 387.30 | |
| 250 | 387.30 | |||
| 250 | 387.30 | |||
| 05/11/2025 | 08:50:50.557 | 250 | 387.30 | |
| 250 | 387.30 | |||
| 250 | 387.30 | |||
| 05/11/2025 | 08:50:49.952 | 10 | 387.30 | |
| 10 | 387.30 | |||
| 10 | 387.30 | |||
| 05/11/2025 | 08:50:49.448 | 10 | 387.30 | |
| 10 | 387.30 | |||
| 10 | 387.30 | |||
| 05/11/2025 | 08:50:40.875 | 100 | 387.30 | |
| 100 | 387.30 | |||
| 100 | 387.30 | |||
| 05/11/2025 | 08:50:29.789 | 150 | 387.35 | |
| 150 | 387.35 | |||
| 150 | 387.35 | |||
| 05/11/2025 | 08:47:31.555 | 3 | 388.00 | |
| 3 | 388.00 | |||
| 3 | 388.00 | |||
| 05/11/2025 | 08:46:31.522 | 1 | 388.00 | |
| 1 | 388.00 | |||
| 1 | 388.00 | |||
| 05/11/2025 | 08:44:38.334 | 2 | 387.25 | |
| 2 | 387.25 | |||
| 2 | 387.25 | |||
| 05/11/2025 | 08:43:15.146 | 2 | 388.00 | |
| 2 | 388.00 | |||
| 2 | 388.00 | |||
| 05/11/2025 | 08:42:41.657 | 50 | 387.45 | |
| 50 | 387.45 | |||
| 50 | 387.45 | |||
| 05/11/2025 | 08:42:39.702 | 130 | 387.60 | |
| 130 | 387.60 | |||
| 130 | 387.60 | |||
| 05/11/2025 | 08:42:09.954 | 150 | 387.65 | |
| 150 | 387.65 | |||
| 150 | 387.65 | |||
| 05/11/2025 | 08:41:36.877 | 10 | 387.50 | |
| 10 | 387.50 | |||
| 10 | 387.50 | |||
| 05/11/2025 | 08:38:14.455 | 4 | 387.50 | |
| 4 | 387.50 | |||
| 4 | 387.50 | |||
| 05/11/2025 | 08:37:42.699 | 20 | 387.50 | |
| 20 | 387.50 | |||
| 20 | 387.50 | |||
| 05/11/2025 | 08:36:42.362 | 150 | 388.00 | |
| 150 | 388.00 | |||
| 150 | 388.00 | |||
| 05/11/2025 | 08:36:40.678 | 13 | 389.00 | |
| 13 | 389.00 | |||
| 7 | 389.00 | |||
| 6 | 389.00 | |||
| 05/11/2025 | 08:35:32.925 | 150 | 388.05 | |
| 150 | 388.05 | |||
| 150 | 388.05 | |||
| 05/11/2025 | 08:34:41.837 | 122 | 388.05 | |
| 122 | 388.05 | |||
| 122 | 388.05 | |||
| 05/11/2025 | 08:34:18.632 | 1 | 388.05 | |
| 1 | 388.05 | |||
| 1 | 388.05 | |||
| 05/11/2025 | 08:30:49.631 | 50 | 388.50 | |
| 50 | 388.50 | |||
| 50 | 388.50 | |||
| 05/11/2025 | 08:30:32.421 | 150 | 388.45 | |
| 150 | 388.45 | |||
| 150 | 388.45 | |||
| 05/11/2025 | 08:30:11.826 | 10 | 388.45 | |
| 10 | 388.45 | |||
| 10 | 388.45 | |||
| 05/11/2025 | 08:30:06.789 | 2 | 388.05 | |
| 2 | 388.05 | |||
| 2 | 388.05 | |||
| 05/11/2025 | 08:30:03.881 | 1 | 388.05 | |
| 1 | 388.05 | |||
| 1 | 388.05 | |||
| 05/11/2025 | 08:29:37.554 | 15 | 388.45 | |
| 15 | 388.45 | |||
| 15 | 388.45 | |||
| 05/11/2025 | 08:27:57.809 | 1 | 388.50 | |
| 1 | 388.50 | |||
| 1 | 388.50 | |||
| 05/11/2025 | 08:27:46.591 | 6 | 388.50 | |
| 6 | 388.50 | |||
| 6 | 388.50 | |||
| 05/11/2025 | 08:26:31.459 | 34 | 388.05 | |
| 34 | 388.05 | |||
| 34 | 388.05 | |||
| 05/11/2025 | 08:25:20.605 | 3 | 388.05 | |
| 3 | 388.05 | |||
| 3 | 388.05 | |||
| 05/11/2025 | 08:25:13.716 | 3 | 388.55 | |
| 3 | 388.55 | |||
| 3 | 388.55 | |||
| 05/11/2025 | 08:25:08.201 | 150 | 388.30 | |
| 150 | 388.30 | |||
| 150 | 388.30 | |||
| 05/11/2025 | 08:25:06.150 | 184 | 388.35 | |
| 184 | 388.35 | |||
| 184 | 388.35 | |||
| 05/11/2025 | 08:24:53.432 | 150 | 388.35 | |
| 150 | 388.35 | |||
| 150 | 388.35 | |||
| 05/11/2025 | 08:24:12.413 | 5 | 388.35 | |
| 5 | 388.35 | |||
| 5 | 388.35 | |||
| 05/11/2025 | 08:24:05.587 | 50 | 388.55 | |
| 50 | 388.55 | |||
| 50 | 388.55 | |||
| 05/11/2025 | 08:23:28.770 | 1 | 388.00 | |
| 1 | 388.00 | |||
| 1 | 388.00 | |||
| 05/11/2025 | 08:23:07.643 | 34 | 388.00 | |
| 34 | 388.00 | |||
| 34 | 388.00 | |||
| 05/11/2025 | 08:22:58.572 | 15 | 388.55 | |
| 15 | 388.55 | |||
| 15 | 388.55 | |||
| 05/11/2025 | 08:22:37.540 | 14 | 388.00 | |
| 14 | 388.00 | |||
| 14 | 388.00 | |||
| 05/11/2025 | 08:20:40.579 | 30 | 388.50 | |
| 30 | 388.50 | |||
| 30 | 388.50 | |||
| 05/11/2025 | 08:20:39.977 | 200 | 388.50 | |
| 200 | 388.50 | |||
| 200 | 388.50 | |||
| 05/11/2025 | 08:20:17.671 | 1 | 387.50 | |
| 1 | 387.50 | |||
| 1 | 387.50 | |||
| 05/11/2025 | 08:20:15.886 | 5 | 387.50 | |
| 5 | 387.50 | |||
| 5 | 387.50 | |||
| 05/11/2025 | 08:19:40.582 | 10 | 388.50 | |
| 10 | 388.50 | |||
| 10 | 388.50 | |||
| 05/11/2025 | 08:19:27.510 | 5 | 388.50 | |
| 5 | 388.50 | |||
| 5 | 388.50 | |||
| 05/11/2025 | 08:19:09.963 | 1 | 388.00 | |
| 1 | 388.00 | |||
| 1 | 388.00 | |||
| 05/11/2025 | 08:18:51.884 | 10 | 388.00 | |
| 10 | 388.00 | |||
| 10 | 388.00 | |||
| 05/11/2025 | 08:18:43.904 | 1 | 388.00 | |
| 1 | 388.00 | |||
| 1 | 388.00 | |||
| 05/11/2025 | 08:18:31.883 | 52 | 388.00 | |
| 52 | 388.00 | |||
| 52 | 388.00 | |||
| 05/11/2025 | 08:18:22.937 | 40 | 388.00 | |
| 40 | 388.00 | |||
| 40 | 388.00 | |||
| 05/11/2025 | 08:17:26.228 | 199 | 387.80 | |
| 199 | 387.80 | |||
| 199 | 387.80 | |||
| 05/11/2025 | 08:17:25.624 | 182 | 387.80 | |
| 182 | 387.80 | |||
| 182 | 387.80 | |||
| 05/11/2025 | 08:17:20.798 | 150 | 387.50 | |
| 150 | 387.50 | |||
| 150 | 387.50 | |||
| 05/11/2025 | 08:17:07.026 | 20 | 388.00 | |
| 20 | 388.00 | |||
| 20 | 388.00 | |||
| 05/11/2025 | 08:16:48.821 | 3 | 387.50 | |
| 3 | 387.50 | |||
| 3 | 387.50 | |||
| 05/11/2025 | 08:16:42.113 | 1 | 387.50 | |
| 1 | 387.50 | |||
| 1 | 387.50 | |||
| 05/11/2025 | 08:16:15.907 | 10 | 388.50 | |
| 10 | 388.50 | |||
| 10 | 388.50 | |||
| 05/11/2025 | 08:15:24.827 | 1 | 389.00 | |
| 1 | 389.00 | |||
| 1 | 389.00 | |||
| 05/11/2025 | 08:14:44.179 | 1 | 388.00 | |
| 1 | 388.00 | |||
| 1 | 388.00 | |||
| 05/11/2025 | 08:14:28.600 | 31 | 388.50 | |
| 31 | 388.50 | |||
| 31 | 388.50 | |||
| 05/11/2025 | 08:14:22.519 | 300 | 388.50 | |
| 300 | 388.50 | |||
| 300 | 388.50 | |||
| 05/11/2025 | 08:12:53.568 | 150 | 389.00 | |
| 150 | 389.00 | |||
| 150 | 389.00 | |||
| 05/11/2025 | 08:12:51.459 | 24 | 389.25 | |
| 24 | 389.25 | |||
| 24 | 389.25 | |||
| 05/11/2025 | 08:11:58.742 | 50 | 389.30 | |
| 50 | 389.30 | |||
| 50 | 389.30 | |||
| 05/11/2025 | 08:11:58.243 | 150 | 389.30 | |
| 150 | 389.30 | |||
| 150 | 389.30 | |||
| 05/11/2025 | 08:11:49.297 | 13 | 389.30 | |
| 13 | 389.30 | |||
| 13 | 389.30 | |||
| 05/11/2025 | 08:10:43.178 | 9 | 389.30 | |
| 9 | 389.30 | |||
| 9 | 389.30 | |||
| 05/11/2025 | 08:10:22.000 | 45 | 389.30 | |
| 45 | 389.30 | |||
| 45 | 389.30 | |||
| 05/11/2025 | 08:09:42.061 | 150 | 389.60 | |
| 150 | 389.60 | |||
| 150 | 389.60 | |||
| 05/11/2025 | 08:09:32.674 | 50 | 389.65 | |
| 50 | 389.65 | |||
| 50 | 389.65 | |||
| 05/11/2025 | 08:09:32.171 | 150 | 389.65 | |
| 150 | 389.65 | |||
| 150 | 389.65 | |||
| 05/11/2025 | 08:09:03.511 | 3 | 389.65 | |
| 3 | 389.65 | |||
| 3 | 389.65 | |||
| 05/11/2025 | 08:08:46.215 | 1 | 390.00 | |
| 1 | 390.00 | |||
| 1 | 390.00 | |||
| 05/11/2025 | 08:07:55.813 | 8 | 390.00 | |
| 8 | 390.00 | |||
| 8 | 390.00 | |||
| 05/11/2025 | 08:06:45.303 | 1 | 390.00 | |
| 1 | 390.00 | |||
| 1 | 390.00 | |||
| 05/11/2025 | 08:06:42.781 | 1 | 390.00 | |
| 1 | 390.00 | |||
| 1 | 390.00 | |||
| 05/11/2025 | 08:06:42.276 | 1 | 389.30 | |
| 1 | 389.30 | |||
| 1 | 389.30 | |||
| 05/11/2025 | 08:06:33.121 | 3 | 389.30 | |
| 3 | 389.30 | |||
| 3 | 389.30 | |||
| 05/11/2025 | 08:06:31.207 | 1 | 390.00 | |
| 1 | 390.00 | |||
| 1 | 390.00 | |||
| 05/11/2025 | 08:06:23.360 | 1 | 390.00 | |
| 1 | 390.00 | |||
| 1 | 390.00 | |||
| 05/11/2025 | 08:06:14.910 | 1 | 389.30 | |
| 1 | 389.30 | |||
| 1 | 389.30 | |||
| 05/11/2025 | 08:06:14.002 | 1 | 390.00 | |
| 1 | 390.00 | |||
| 1 | 390.00 | |||
| 05/11/2025 | 08:06:13.297 | 1 | 390.00 | |
| 1 | 390.00 | |||
| 1 | 390.00 | |||
| 05/11/2025 | 08:06:11.591 | 1 | 390.00 | |
| 1 | 390.00 | |||
| 1 | 390.00 | |||
| 05/11/2025 | 08:05:55.256 | 101 | 390.00 | |
| 101 | 390.00 | |||
| 101 | 390.00 | |||
| 05/11/2025 | 08:05:52.843 | 11 | 390.00 | |
| 11 | 390.00 | |||
| 11 | 390.00 | |||
| 05/11/2025 | 08:05:52.238 | 34 | 390.00 | |
| 34 | 390.00 | |||
| 34 | 390.00 | |||
| 05/11/2025 | 08:05:51.234 | 200 | 390.00 | |
| 200 | 390.00 | |||
| 200 | 390.00 | |||
| 05/11/2025 | 08:05:38.540 | 1 | 390.00 | |
| 1 | 390.00 | |||
| 1 | 390.00 | |||
| 05/11/2025 | 08:05:15.014 | 17 | 390.00 | |
| 17 | 390.00 | |||
| 17 | 390.00 | |||
| 05/11/2025 | 08:04:28.219 | 75 | 390.00 | |
| 75 | 390.00 | |||
| 75 | 390.00 | |||
| 05/11/2025 | 08:03:50.544 | 1 | 390.75 | |
| 1 | 390.75 | |||
| 1 | 390.75 | |||
| 05/11/2025 | 08:03:22.192 | 10 | 390.00 | |
| 10 | 390.00 | |||
| 10 | 390.00 | |||
| 05/11/2025 | 08:03:10.810 | 1 | 390.00 | |
| 1 | 390.00 | |||
| 1 | 390.00 | |||
| 05/11/2025 | 08:02:59.442 | 50 | 390.00 | |
| 50 | 390.00 | |||
| 50 | 390.00 | |||
| 05/11/2025 | 08:02:33.988 | 3 | 390.00 | |
| 3 | 390.00 | |||
| 3 | 390.00 | |||
| 05/11/2025 | 08:02:25.441 | 1 | 390.95 | |
| 1 | 390.95 | |||
| 1 | 390.95 | |||
| 05/11/2025 | 08:01:00.034 | 13 | 390.95 | |
| 13 | 390.95 | |||
| 13 | 390.95 | |||
| 05/11/2025 | 08:00:53.796 | 7 | 390.00 | |
| 7 | 390.00 | |||
| 7 | 390.00 | |||
| 05/11/2025 | 08:00:51.941 | 50 | 390.95 | |
| 50 | 390.95 | |||
| 50 | 390.95 | |||
| 05/11/2025 | 08:00:05.611 | 1 | 390.95 | |
| 1 | 390.95 | |||
| 1 | 390.95 | |||
| 05/11/2025 | 08:00:03.509 | 4 | 390.00 | |
| 4 | 390.00 | |||
| 4 | 390.00 | |||
| 05/11/2025 | 08:00:02.146 | 8 | 390.95 | |
| 8 | 390.95 | |||
| 8 | 390.95 | |||
| 05/11/2025 | 07:59:15.956 | 2 | 390.00 | |
| 2 | 390.00 | |||
| 2 | 390.00 | |||
| 05/11/2025 | 07:57:03.548 | 19 | 390.95 | |
| 19 | 390.95 | |||
| 19 | 390.95 | |||
| 05/11/2025 | 07:56:17.964 | 3 | 390.00 | |
| 3 | 390.00 | |||
| 3 | 390.00 | |||
| 05/11/2025 | 07:55:20.743 | 135 | 390.95 | |
| 135 | 390.95 | |||
| 135 | 390.95 | |||
| 05/11/2025 | 07:53:44.318 | 1 | 390.95 | |
| 1 | 390.95 | |||
| 1 | 390.95 | |||
| 05/11/2025 | 07:53:00.173 | 150 | 390.60 | |
| 10 | 390.60 | |||
| 140 | 390.60 | |||
| 150 | 390.60 | |||
| 05/11/2025 | 07:52:53.167 | 150 | 390.55 | |
| 150 | 390.55 | |||
| 150 | 390.55 | |||
| 05/11/2025 | 07:52:07.606 | 10 | 390.55 | |
| 10 | 390.55 | |||
| 10 | 390.55 | |||
| 05/11/2025 | 07:51:41.414 | 1 | 389.70 | |
| 1 | 389.70 | |||
| 1 | 389.70 | |||
| 05/11/2025 | 07:49:13.503 | 150 | 390.30 | |
| 150 | 390.30 | |||
| 150 | 390.30 | |||
| 05/11/2025 | 07:48:57.769 | 134 | 390.25 | |
| 134 | 390.25 | |||
| 134 | 390.25 | |||
| 05/11/2025 | 07:48:56.964 | 1 | 390.25 | |
| 1 | 390.25 | |||
| 1 | 390.25 | |||
| 05/11/2025 | 07:48:54.043 | 100 | 390.25 | |
| 100 | 390.25 | |||
| 100 | 390.25 | |||
| 05/11/2025 | 07:48:53.359 | 1 | 390.25 | |
| 1 | 390.25 | |||
| 1 | 390.25 | |||
| 05/11/2025 | 07:48:48.493 | 5 | 390.25 | |
| 5 | 390.25 | |||
| 5 | 390.25 | |||
| 05/11/2025 | 07:47:40.328 | 7 | 389.70 | |
| 7 | 389.70 | |||
| 7 | 389.70 | |||
| 05/11/2025 | 07:45:16.418 | 10 | 390.70 | |
| 10 | 390.70 | |||
| 10 | 390.70 | |||
| 05/11/2025 | 07:44:14.866 | 10 | 390.70 | |
| 10 | 390.70 | |||
| 10 | 390.70 | |||
| 05/11/2025 | 07:44:06.131 | 25 | 390.70 | |
| 25 | 390.70 | |||
| 25 | 390.70 | |||
| 05/11/2025 | 07:43:56.212 | 25 | 390.35 | |
| 25 | 390.35 | |||
| 25 | 390.35 | |||
| 05/11/2025 | 07:43:40.427 | 22 | 390.70 | |
| 22 | 390.70 | |||
| 22 | 390.70 | |||
| 05/11/2025 | 07:42:40.316 | 3 | 390.70 | |
| 3 | 390.70 | |||
| 3 | 390.70 | |||
| 05/11/2025 | 07:41:25.144 | 16 | 390.70 | |
| 16 | 390.70 | |||
| 16 | 390.70 | |||
| 05/11/2025 | 07:40:50.464 | 50 | 390.70 | |
| 50 | 390.70 | |||
| 50 | 390.70 | |||
| 05/11/2025 | 07:39:53.022 | 30 | 390.20 | |
| 30 | 390.20 | |||
| 30 | 390.20 | |||
| 05/11/2025 | 07:38:12.667 | 10 | 390.70 | |
| 10 | 390.70 | |||
| 10 | 390.70 | |||
| 05/11/2025 | 07:37:25.296 | 1 | 390.70 | |
| 1 | 390.70 | |||
| 1 | 390.70 | |||
| 05/11/2025 | 07:36:48.947 | 1 | 390.70 | |
| 1 | 390.70 | |||
| 1 | 390.70 | |||
| 05/11/2025 | 07:35:00.160 | 547 | 390.00 | |
| 347 | 390.00 | |||
| 547 | 390.00 | |||
| 200 | 390.00 | |||
| 05/11/2025 | 07:34:51.272 | 247 | 389.95 | |
| 14 | 389.95 | |||
| 200 | 389.95 | |||
| 33 | 389.95 | |||
| 247 | 389.95 | |||
| 05/11/2025 | 07:33:27.566 | 200 | 389.75 | |
| 200 | 389.75 | |||
| 200 | 389.75 | |||
| 05/11/2025 | 07:32:48.878 | 791 | 390.00 | |
| 200 | 390.00 | |||
| 200 | 390.00 | |||
| 5 | 390.00 | |||
| 5 | 390.00 | |||
| 51 | 390.00 | |||
| 30 | 390.00 | |||
| 8 | 390.00 | |||
| 10 | 390.00 | |||
| 12 | 390.00 | |||
| 103 | 390.00 | |||
| 300 | 390.00 | |||
| 3 | 390.00 | |||
| 36 | 390.00 | |||
| 21 | 390.00 | |||
| 156 | 390.00 | |||
| 15 | 390.00 | |||
| 200 | 390.00 | |||
| 1 | 390.00 | |||
| 3 | 390.00 | |||
| 1 | 390.00 | |||
| 160 | 390.00 | |||
| 3 | 390.00 | |||
| 6 | 390.00 | |||
| 2 | 390.00 | |||
| 1 | 390.00 | |||
| 41 | 390.00 | |||
| 5 | 390.00 | |||
| 4 | 390.00 |
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
-
Nvidia Corp.
Bid: 172.04 / Ask: 172.14
Turnover: 25 969 TEUR -
Palantir Technologies Inc.
Bid: 162.62 / Ask: 162.76
Turnover: 14 294 TEUR -
Rheinmetall AG
Bid: 1 708.00
Ask: 1 709.00
Turnover: 12 403 TEUR -
Novo-Nordisk AS
Bid: 42.98 / Ask: 43.005
Turnover: 11 112 TEUR -
Advanced Micro Devices Inc.
Bid: 209.45 / Ask: 209.50
Turnover: 10 343 TEUR
Realtime Quotes
Last Update:
05/11/2025 @ 10:23:38
Last Update:
05/11/2025 @ 10:23:38