Apple Inc.
- Information
- letzte Umsätze
- kaufen
- verkaufen
151
707
204,75
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 19.09.2025 | 10:06:13,755 | 18 | 202,70 | |
| 18 | 202,70 | |||
| 18 | 202,70 | |||
| 19.09.2025 | 10:05:50,425 | 39 | 202,75 | |
| 39 | 202,75 | |||
| 39 | 202,75 | |||
| 19.09.2025 | 10:05:30,609 | 12 | 202,75 | |
| 12 | 202,75 | |||
| 12 | 202,75 | |||
| 19.09.2025 | 10:05:24,675 | 6 | 202,60 | |
| 6 | 202,60 | |||
| 6 | 202,60 | |||
| 19.09.2025 | 10:05:01,485 | 1 | 202,65 | |
| 1 | 202,65 | |||
| 1 | 202,65 | |||
| 19.09.2025 | 10:04:31,300 | 1 | 202,65 | |
| 1 | 202,65 | |||
| 1 | 202,65 | |||
| 19.09.2025 | 10:03:53,371 | 3 | 202,45 | |
| 3 | 202,45 | |||
| 3 | 202,45 | |||
| 19.09.2025 | 10:03:52,390 | 10 | 202,65 | |
| 10 | 202,65 | |||
| 10 | 202,65 | |||
| 19.09.2025 | 10:03:09,341 | 5 | 202,65 | |
| 5 | 202,65 | |||
| 5 | 202,65 | |||
| 19.09.2025 | 10:03:06,186 | 5 | 202,40 | |
| 5 | 202,40 | |||
| 5 | 202,40 | |||
| 19.09.2025 | 10:02:04,301 | 1 | 202,45 | |
| 1 | 202,45 | |||
| 1 | 202,45 | |||
| 19.09.2025 | 10:00:53,356 | 20 | 202,50 | |
| 20 | 202,50 | |||
| 20 | 202,50 | |||
| 19.09.2025 | 10:00:08,071 | 17 | 202,50 | |
| 17 | 202,50 | |||
| 17 | 202,50 | |||
| 19.09.2025 | 10:00:01,883 | 245 | 202,50 | |
| 220 | 202,50 | |||
| 245 | 202,50 | |||
| 25 | 202,50 | |||
| 19.09.2025 | 10:00:01,343 | 33 | 202,40 | |
| 33 | 202,40 | |||
| 33 | 202,40 | |||
| 19.09.2025 | 10:00:00,461 | 4 | 202,30 | |
| 4 | 202,30 | |||
| 4 | 202,30 | |||
| 19.09.2025 | 09:58:22,075 | 60 | 202,30 | |
| 60 | 202,30 | |||
| 60 | 202,30 | |||
| 19.09.2025 | 09:56:47,929 | 5 | 202,45 | |
| 5 | 202,45 | |||
| 5 | 202,45 | |||
| 19.09.2025 | 09:55:43,297 | 8 | 202,30 | |
| 8 | 202,30 | |||
| 8 | 202,30 | |||
| 19.09.2025 | 09:55:35,402 | 31 | 202,45 | |
| 31 | 202,45 | |||
| 31 | 202,45 | |||
| 19.09.2025 | 09:55:00,654 | 133 | 202,35 | |
| 114 | 202,35 | |||
| 133 | 202,35 | |||
| 19 | 202,35 | |||
| 19.09.2025 | 09:54:55,343 | 1 | 202,35 | |
| 1 | 202,35 | |||
| 1 | 202,35 | |||
| 19.09.2025 | 09:54:50,151 | 50 | 202,35 | |
| 50 | 202,35 | |||
| 50 | 202,35 | |||
| 19.09.2025 | 09:54:47,040 | 200 | 202,35 | |
| 200 | 202,35 | |||
| 200 | 202,35 | |||
| 19.09.2025 | 09:54:10,003 | 1 | 202,45 | |
| 1 | 202,45 | |||
| 1 | 202,45 | |||
| 19.09.2025 | 09:53:03,889 | 1 | 202,45 | |
| 1 | 202,45 | |||
| 1 | 202,45 | |||
| 19.09.2025 | 09:53:03,603 | 2 | 202,45 | |
| 2 | 202,45 | |||
| 2 | 202,45 | |||
| 19.09.2025 | 09:52:38,867 | 25 | 202,45 | |
| 25 | 202,45 | |||
| 25 | 202,45 | |||
| 19.09.2025 | 09:49:52,607 | 20 | 202,45 | |
| 20 | 202,45 | |||
| 20 | 202,45 | |||
| 19.09.2025 | 09:49:26,684 | 99 | 202,45 | |
| 99 | 202,45 | |||
| 99 | 202,45 | |||
| 19.09.2025 | 09:49:12,511 | 3 | 202,45 | |
| 3 | 202,45 | |||
| 3 | 202,45 | |||
| 19.09.2025 | 09:47:04,304 | 100 | 202,35 | |
| 100 | 202,35 | |||
| 100 | 202,35 | |||
| 19.09.2025 | 09:44:18,426 | 50 | 202,30 | |
| 50 | 202,30 | |||
| 50 | 202,30 | |||
| 19.09.2025 | 09:40:45,659 | 10 | 202,30 | |
| 10 | 202,30 | |||
| 10 | 202,30 | |||
| 19.09.2025 | 09:34:35,616 | 1 | 202,45 | |
| 1 | 202,45 | |||
| 1 | 202,45 | |||
| 19.09.2025 | 09:31:32,395 | 2 | 202,25 | |
| 2 | 202,25 | |||
| 2 | 202,25 | |||
| 19.09.2025 | 09:30:32,010 | 3 | 202,25 | |
| 3 | 202,25 | |||
| 3 | 202,25 | |||
| 19.09.2025 | 09:30:05,753 | 3 | 202,25 | |
| 3 | 202,25 | |||
| 3 | 202,25 | |||
| 19.09.2025 | 09:30:00,712 | 11 | 202,45 | |
| 11 | 202,45 | |||
| 11 | 202,45 | |||
| 19.09.2025 | 09:29:59,305 | 7 | 202,45 | |
| 7 | 202,45 | |||
| 7 | 202,45 | |||
| 19.09.2025 | 09:29:40,941 | 100 | 202,25 | |
| 100 | 202,25 | |||
| 100 | 202,25 | |||
| 19.09.2025 | 09:28:55,622 | 1 | 202,45 | |
| 1 | 202,45 | |||
| 1 | 202,45 | |||
| 19.09.2025 | 09:28:54,262 | 5 | 202,45 | |
| 5 | 202,45 | |||
| 5 | 202,45 | |||
| 19.09.2025 | 09:28:05,517 | 1 | 202,15 | |
| 1 | 202,15 | |||
| 1 | 202,15 | |||
| 19.09.2025 | 09:26:08,190 | 25 | 202,45 | |
| 25 | 202,45 | |||
| 25 | 202,45 | |||
| 19.09.2025 | 09:26:03,133 | 3 | 202,40 | |
| 3 | 202,40 | |||
| 3 | 202,40 | |||
| 19.09.2025 | 09:25:21,700 | 7 | 202,10 | |
| 7 | 202,10 | |||
| 7 | 202,10 | |||
| 19.09.2025 | 09:23:48,584 | 2 | 202,35 | |
| 2 | 202,35 | |||
| 2 | 202,35 | |||
| 19.09.2025 | 09:23:43,952 | 10 | 202,10 | |
| 10 | 202,10 | |||
| 10 | 202,10 | |||
| 19.09.2025 | 09:22:03,022 | 1 | 202,45 | |
| 1 | 202,45 | |||
| 1 | 202,45 | |||
| 19.09.2025 | 09:21:22,565 | 1 | 202,25 | |
| 1 | 202,25 | |||
| 1 | 202,25 | |||
| 19.09.2025 | 09:20:21,826 | 1 | 202,15 | |
| 1 | 202,15 | |||
| 1 | 202,15 | |||
| 19.09.2025 | 09:20:08,566 | 20 | 202,40 | |
| 20 | 202,40 | |||
| 20 | 202,40 | |||
| 19.09.2025 | 09:18:18,935 | 10 | 202,30 | |
| 10 | 202,30 | |||
| 10 | 202,30 | |||
| 19.09.2025 | 09:16:41,586 | 10 | 202,45 | |
| 10 | 202,45 | |||
| 10 | 202,45 | |||
| 19.09.2025 | 09:16:31,841 | 20 | 202,20 | |
| 20 | 202,20 | |||
| 20 | 202,20 | |||
| 19.09.2025 | 09:14:50,404 | 1 | 202,45 | |
| 1 | 202,45 | |||
| 1 | 202,45 | |||
| 19.09.2025 | 09:14:20,212 | 3 | 202,45 | |
| 3 | 202,45 | |||
| 3 | 202,45 | |||
| 19.09.2025 | 09:13:18,186 | 25 | 202,45 | |
| 25 | 202,45 | |||
| 25 | 202,45 | |||
| 19.09.2025 | 09:12:40,227 | 1 | 202,45 | |
| 1 | 202,45 | |||
| 1 | 202,45 | |||
| 19.09.2025 | 09:12:04,888 | 1 | 202,20 | |
| 1 | 202,20 | |||
| 1 | 202,20 | |||
| 19.09.2025 | 09:11:10,158 | 10 | 202,45 | |
| 10 | 202,45 | |||
| 10 | 202,45 | |||
| 19.09.2025 | 09:05:25,171 | 10 | 201,85 | |
| 10 | 201,85 | |||
| 10 | 201,85 | |||
| 19.09.2025 | 09:03:12,231 | 20 | 202,50 | |
| 20 | 202,50 | |||
| 20 | 202,50 | |||
| 19.09.2025 | 09:02:45,658 | 25 | 202,40 | |
| 24 | 202,40 | |||
| 25 | 202,40 | |||
| 1 | 202,40 | |||
| 19.09.2025 | 09:02:16,264 | 200 | 202,45 | |
| 200 | 202,45 | |||
| 200 | 202,45 | |||
| 19.09.2025 | 09:00:58,160 | 10 | 202,00 | |
| 10 | 202,00 | |||
| 10 | 202,00 | |||
| 19.09.2025 | 09:00:03,263 | 3 | 202,95 | |
| 3 | 202,95 | |||
| 3 | 202,95 | |||
| 19.09.2025 | 08:59:52,896 | 1 | 202,00 | |
| 1 | 202,00 | |||
| 1 | 202,00 | |||
| 19.09.2025 | 08:59:09,517 | 1 | 202,95 | |
| 1 | 202,95 | |||
| 1 | 202,95 | |||
| 19.09.2025 | 08:58:54,123 | 5 | 202,95 | |
| 5 | 202,95 | |||
| 5 | 202,95 | |||
| 19.09.2025 | 08:53:35,983 | 2 | 202,00 | |
| 2 | 202,00 | |||
| 2 | 202,00 | |||
| 19.09.2025 | 08:52:33,774 | 17 | 202,00 | |
| 17 | 202,00 | |||
| 17 | 202,00 | |||
| 19.09.2025 | 08:52:12,220 | 1 | 202,00 | |
| 1 | 202,00 | |||
| 1 | 202,00 | |||
| 19.09.2025 | 08:51:52,415 | 2 | 202,00 | |
| 2 | 202,00 | |||
| 2 | 202,00 | |||
| 19.09.2025 | 08:51:50,035 | 3 | 202,00 | |
| 3 | 202,00 | |||
| 3 | 202,00 | |||
| 19.09.2025 | 08:51:17,587 | 76 | 202,45 | |
| 76 | 202,45 | |||
| 76 | 202,45 | |||
| 19.09.2025 | 08:51:14,687 | 3 | 202,30 | |
| 1 | 202,30 | |||
| 2 | 202,30 | |||
| 3 | 202,30 | |||
| 19.09.2025 | 08:50:10,518 | 136 | 202,25 | |
| 136 | 202,25 | |||
| 136 | 202,25 | |||
| 19.09.2025 | 08:50:09,313 | 13 | 202,25 | |
| 13 | 202,25 | |||
| 13 | 202,25 | |||
| 19.09.2025 | 08:50:08,608 | 149 | 202,25 | |
| 149 | 202,25 | |||
| 149 | 202,25 | |||
| 19.09.2025 | 08:50:00,570 | 10 | 202,25 | |
| 10 | 202,25 | |||
| 10 | 202,25 | |||
| 19.09.2025 | 08:49:58,024 | 50 | 202,00 | |
| 50 | 202,00 | |||
| 50 | 202,00 | |||
| 19.09.2025 | 08:49:47,122 | 1 | 202,25 | |
| 1 | 202,25 | |||
| 1 | 202,25 | |||
| 19.09.2025 | 08:49:02,962 | 5 | 202,00 | |
| 5 | 202,00 | |||
| 5 | 202,00 | |||
| 19.09.2025 | 08:48:42,491 | 1 | 202,25 | |
| 1 | 202,25 | |||
| 1 | 202,25 | |||
| 19.09.2025 | 08:48:28,321 | 1 | 202,25 | |
| 1 | 202,25 | |||
| 1 | 202,25 | |||
| 19.09.2025 | 08:47:42,028 | 16 | 202,00 | |
| 16 | 202,00 | |||
| 16 | 202,00 | |||
| 19.09.2025 | 08:47:41,956 | 2 | 202,00 | |
| 2 | 202,00 | |||
| 2 | 202,00 | |||
| 19.09.2025 | 08:45:26,607 | 12 | 202,25 | |
| 12 | 202,25 | |||
| 12 | 202,25 | |||
| 19.09.2025 | 08:41:36,601 | 2 | 202,40 | |
| 1 | 202,40 | |||
| 1 | 202,40 | |||
| 2 | 202,40 | |||
| 19.09.2025 | 08:41:35,806 | 340 | 202,40 | |
| 40 | 202,40 | |||
| 340 | 202,40 | |||
| 300 | 202,40 | |||
| 19.09.2025 | 08:41:10,945 | 212 | 202,35 | |
| 212 | 202,35 | |||
| 212 | 202,35 | |||
| 19.09.2025 | 08:38:47,879 | 20 | 202,35 | |
| 20 | 202,35 | |||
| 20 | 202,35 | |||
| 19.09.2025 | 08:38:11,509 | 25 | 202,00 | |
| 25 | 202,00 | |||
| 25 | 202,00 | |||
| 19.09.2025 | 08:37:39,360 | 100 | 202,35 | |
| 100 | 202,35 | |||
| 100 | 202,35 | |||
| 19.09.2025 | 08:35:24,638 | 2 | 202,35 | |
| 2 | 202,35 | |||
| 2 | 202,35 | |||
| 19.09.2025 | 08:35:11,167 | 10 | 202,35 | |
| 10 | 202,35 | |||
| 10 | 202,35 | |||
| 19.09.2025 | 08:34:09,642 | 22 | 202,00 | |
| 22 | 202,00 | |||
| 22 | 202,00 | |||
| 19.09.2025 | 08:33:58,776 | 1 | 202,00 | |
| 1 | 202,00 | |||
| 1 | 202,00 | |||
| 19.09.2025 | 08:28:12,573 | 42 | 202,35 | |
| 42 | 202,35 | |||
| 42 | 202,35 | |||
| 19.09.2025 | 08:27:25,975 | 5 | 202,00 | |
| 5 | 202,00 | |||
| 5 | 202,00 | |||
| 19.09.2025 | 08:25:46,586 | 1 | 202,35 | |
| 1 | 202,35 | |||
| 1 | 202,35 | |||
| 19.09.2025 | 08:24:39,823 | 20 | 202,15 | |
| 20 | 202,15 | |||
| 20 | 202,15 | |||
| 19.09.2025 | 08:24:38,092 | 7 | 202,20 | |
| 7 | 202,20 | |||
| 7 | 202,20 | |||
| 19.09.2025 | 08:24:35,608 | 1 | 202,20 | |
| 1 | 202,20 | |||
| 1 | 202,20 | |||
| 19.09.2025 | 08:23:58,308 | 300 | 202,35 | |
| 300 | 202,35 | |||
| 300 | 202,35 | |||
| 19.09.2025 | 08:23:13,539 | 6 | 202,20 | |
| 6 | 202,20 | |||
| 6 | 202,20 | |||
| 19.09.2025 | 08:23:01,928 | 20 | 202,20 | |
| 20 | 202,20 | |||
| 20 | 202,20 | |||
| 19.09.2025 | 08:21:45,076 | 1 | 202,35 | |
| 1 | 202,35 | |||
| 1 | 202,35 | |||
| 19.09.2025 | 08:19:00,223 | 12 | 202,35 | |
| 12 | 202,35 | |||
| 12 | 202,35 | |||
| 19.09.2025 | 08:12:55,368 | 1 | 202,20 | |
| 1 | 202,20 | |||
| 1 | 202,20 | |||
| 19.09.2025 | 08:08:18,930 | 80 | 202,35 | |
| 80 | 202,35 | |||
| 80 | 202,35 | |||
| 19.09.2025 | 08:06:21,422 | 16 | 202,20 | |
| 16 | 202,20 | |||
| 16 | 202,20 | |||
| 19.09.2025 | 08:05:52,340 | 1 | 202,35 | |
| 1 | 202,35 | |||
| 1 | 202,35 | |||
| 19.09.2025 | 08:04:33,044 | 2 | 202,20 | |
| 2 | 202,20 | |||
| 2 | 202,20 | |||
| 19.09.2025 | 08:00:10,627 | 12 | 202,20 | |
| 12 | 202,20 | |||
| 12 | 202,20 | |||
| 19.09.2025 | 08:00:03,301 | 14 | 202,35 | |
| 14 | 202,35 | |||
| 14 | 202,35 | |||
| 19.09.2025 | 08:00:02,099 | 2 | 202,20 | |
| 2 | 202,20 | |||
| 2 | 202,20 | |||
| 19.09.2025 | 07:58:24,456 | 20 | 202,35 | |
| 20 | 202,35 | |||
| 20 | 202,35 | |||
| 19.09.2025 | 07:54:49,863 | 3 | 202,20 | |
| 3 | 202,20 | |||
| 3 | 202,20 | |||
| 19.09.2025 | 07:50:47,331 | 150 | 202,20 | |
| 150 | 202,20 | |||
| 150 | 202,20 | |||
| 19.09.2025 | 07:47:02,136 | 6 | 202,20 | |
| 6 | 202,20 | |||
| 6 | 202,20 | |||
| 19.09.2025 | 07:46:31,349 | 1 | 202,20 | |
| 1 | 202,20 | |||
| 1 | 202,20 | |||
| 19.09.2025 | 07:45:18,053 | 10 | 202,20 | |
| 10 | 202,20 | |||
| 10 | 202,20 | |||
| 19.09.2025 | 07:42:23,837 | 60 | 202,20 | |
| 60 | 202,20 | |||
| 60 | 202,20 | |||
| 19.09.2025 | 07:42:13,660 | 155 | 202,15 | |
| 155 | 202,15 | |||
| 155 | 202,15 | |||
| 19.09.2025 | 07:42:13,058 | 20 | 202,15 | |
| 20 | 202,15 | |||
| 20 | 202,15 | |||
| 19.09.2025 | 07:42:11,554 | 56 | 202,15 | |
| 56 | 202,15 | |||
| 56 | 202,15 | |||
| 19.09.2025 | 07:42:05,826 | 17 | 202,15 | |
| 17 | 202,15 | |||
| 17 | 202,15 | |||
| 19.09.2025 | 07:41:47,655 | 23 | 202,15 | |
| 23 | 202,15 | |||
| 23 | 202,15 | |||
| 19.09.2025 | 07:41:45,644 | 2 | 202,15 | |
| 2 | 202,15 | |||
| 2 | 202,15 | |||
| 19.09.2025 | 07:38:40,336 | 2 | 201,85 | |
| 2 | 201,85 | |||
| 2 | 201,85 | |||
| 19.09.2025 | 07:30:47,422 | 1 | 201,85 | |
| 1 | 201,85 | |||
| 1 | 201,85 | |||
| 19.09.2025 | 07:30:47,340 | 2 | 201,85 | |
| 2 | 201,85 | |||
| 2 | 201,85 | |||
| 19.09.2025 | 07:30:06,035 | 43 | 201,85 | |
| 43 | 201,85 | |||
| 43 | 201,85 | |||
| 19.09.2025 | 07:30:03,189 | 177 | 201,85 | |
| 130 | 201,85 | |||
| 6 | 201,85 | |||
| 15 | 201,85 | |||
| 1 | 201,85 | |||
| 2 | 201,85 | |||
| 2 | 201,85 | |||
| 2 | 201,85 | |||
| 5 | 201,85 | |||
| 24 | 201,85 | |||
| 1 | 201,85 | |||
| 166 | 201,85 |
Copyright © 2025 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CEST (UTC+2)
Top 5 Umsatz
-
Rheinmetall AG
Bid: 1 923,50
Ask: 1 924,50
Umsatz: 48 087 TEUR -
Novo-Nordisk AS
Bid: 52,59 / Ask: 52,63
Umsatz: 15 320 TEUR -
D-Wave Quantum Inc.
Bid: 21,28 / Ask: 21,35
Umsatz: 15 093 TEUR -
Nvidia Corp.
Bid: 150,08 / Ask: 150,12
Umsatz: 13 908 TEUR -
Intel Corp.
Bid: 25,175 / Ask: 25,205
Umsatz: 13 239 TEUR
Realtime Quotes
Letzte Aktualisierung:
19.09.2025 @ 15:46:41
Letzte Aktualisierung:
19.09.2025 @ 15:46:41