MasterCard Inc.
- Information
- letzte Umsätze
- kaufen
- verkaufen
160
156
493,45
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 31.07.2025 | 14:38:06,402 | 2 | 493,45 | |
| 2 | 493,45 | |||
| 2 | 493,45 | |||
| 31.07.2025 | 14:35:49,635 | 1 | 493,60 | |
| 1 | 493,60 | |||
| 1 | 493,60 | |||
| 31.07.2025 | 14:35:02,110 | 51 | 492,45 | |
| 51 | 492,45 | |||
| 51 | 492,45 | |||
| 31.07.2025 | 14:34:35,066 | 26 | 496,00 | |
| 26 | 496,00 | |||
| 12 | 496,00 | |||
| 14 | 496,00 | |||
| 31.07.2025 | 14:34:31,485 | 12 | 496,00 | |
| 12 | 496,00 | |||
| 12 | 496,00 | |||
| 31.07.2025 | 14:33:57,105 | 12 | 496,00 | |
| 12 | 496,00 | |||
| 12 | 496,00 | |||
| 31.07.2025 | 14:32:30,206 | 1 | 493,65 | |
| 1 | 493,65 | |||
| 1 | 493,65 | |||
| 31.07.2025 | 14:29:58,483 | 5 | 495,05 | |
| 5 | 495,05 | |||
| 5 | 495,05 | |||
| 31.07.2025 | 14:28:55,655 | 12 | 495,00 | |
| 12 | 495,00 | |||
| 12 | 495,00 | |||
| 31.07.2025 | 14:24:55,309 | 6 | 495,90 | |
| 6 | 495,90 | |||
| 6 | 495,90 | |||
| 31.07.2025 | 14:24:55,171 | 12 | 495,90 | |
| 12 | 495,90 | |||
| 12 | 495,90 | |||
| 31.07.2025 | 14:24:25,086 | 1 | 495,70 | |
| 1 | 495,70 | |||
| 1 | 495,70 | |||
| 31.07.2025 | 14:22:54,599 | 9 | 495,05 | |
| 9 | 495,05 | |||
| 9 | 495,05 | |||
| 31.07.2025 | 14:21:55,085 | 12 | 494,85 | |
| 12 | 494,85 | |||
| 12 | 494,85 | |||
| 31.07.2025 | 14:17:32,527 | 1 | 495,55 | |
| 1 | 495,55 | |||
| 1 | 495,55 | |||
| 31.07.2025 | 14:16:51,355 | 1 | 494,30 | |
| 1 | 494,30 | |||
| 1 | 494,30 | |||
| 31.07.2025 | 14:15:22,984 | 11 | 494,60 | |
| 11 | 494,60 | |||
| 11 | 494,60 | |||
| 31.07.2025 | 14:10:31,859 | 11 | 489,00 | |
| 11 | 489,00 | |||
| 11 | 489,00 | |||
| 31.07.2025 | 13:55:52,281 | 2 | 489,70 | |
| 2 | 489,70 | |||
| 2 | 489,70 | |||
| 31.07.2025 | 13:54:52,730 | 2 | 489,75 | |
| 2 | 489,75 | |||
| 2 | 489,75 | |||
| 31.07.2025 | 13:50:12,773 | 3 | 489,75 | |
| 3 | 489,75 | |||
| 3 | 489,75 | |||
| 31.07.2025 | 13:49:11,720 | 12 | 489,65 | |
| 12 | 489,65 | |||
| 12 | 489,65 | |||
| 31.07.2025 | 13:49:09,943 | 12 | 489,65 | |
| 12 | 489,65 | |||
| 12 | 489,65 | |||
| 31.07.2025 | 13:49:09,683 | 12 | 489,65 | |
| 12 | 489,65 | |||
| 12 | 489,65 | |||
| 31.07.2025 | 13:49:06,011 | 12 | 489,65 | |
| 12 | 489,65 | |||
| 12 | 489,65 | |||
| 31.07.2025 | 13:44:53,307 | 1 | 489,50 | |
| 1 | 489,50 | |||
| 1 | 489,50 | |||
| 31.07.2025 | 13:30:16,166 | 3 | 488,40 | |
| 3 | 488,40 | |||
| 3 | 488,40 | |||
| 31.07.2025 | 13:30:03,049 | 12 | 488,40 | |
| 12 | 488,40 | |||
| 12 | 488,40 | |||
| 31.07.2025 | 13:25:04,174 | 12 | 490,00 | |
| 12 | 490,00 | |||
| 12 | 490,00 | |||
| 31.07.2025 | 13:24:27,275 | 12 | 489,80 | |
| 12 | 489,80 | |||
| 12 | 489,80 | |||
| 31.07.2025 | 13:17:51,752 | 12 | 488,90 | |
| 12 | 488,90 | |||
| 12 | 488,90 | |||
| 31.07.2025 | 13:10:47,464 | 3 | 486,10 | |
| 3 | 486,10 | |||
| 3 | 486,10 | |||
| 31.07.2025 | 13:10:36,246 | 12 | 486,10 | |
| 12 | 486,10 | |||
| 12 | 486,10 | |||
| 31.07.2025 | 13:08:27,259 | 10 | 488,90 | |
| 10 | 488,90 | |||
| 10 | 488,90 | |||
| 31.07.2025 | 13:03:59,735 | 2 | 490,95 | |
| 2 | 490,95 | |||
| 2 | 490,95 | |||
| 31.07.2025 | 12:57:59,091 | 20 | 490,85 | |
| 20 | 490,85 | |||
| 20 | 490,85 | |||
| 31.07.2025 | 12:57:56,896 | 12 | 490,80 | |
| 12 | 490,80 | |||
| 12 | 490,80 | |||
| 31.07.2025 | 12:57:39,936 | 12 | 490,80 | |
| 12 | 490,80 | |||
| 12 | 490,80 | |||
| 31.07.2025 | 12:56:26,409 | 12 | 490,95 | |
| 12 | 490,95 | |||
| 12 | 490,95 | |||
| 31.07.2025 | 12:54:11,122 | 4 | 490,75 | |
| 4 | 490,75 | |||
| 4 | 490,75 | |||
| 31.07.2025 | 12:33:44,116 | 58 | 492,35 | |
| 58 | 492,35 | |||
| 58 | 492,35 | |||
| 31.07.2025 | 12:33:24,163 | 12 | 492,30 | |
| 12 | 492,30 | |||
| 12 | 492,30 | |||
| 31.07.2025 | 12:33:05,841 | 12 | 492,25 | |
| 12 | 492,25 | |||
| 12 | 492,25 | |||
| 31.07.2025 | 12:25:57,371 | 12 | 491,45 | |
| 12 | 491,45 | |||
| 12 | 491,45 | |||
| 31.07.2025 | 12:24:26,556 | 10 | 491,45 | |
| 10 | 491,45 | |||
| 10 | 491,45 | |||
| 31.07.2025 | 12:21:39,009 | 2 | 491,45 | |
| 2 | 491,45 | |||
| 2 | 491,45 | |||
| 31.07.2025 | 12:17:37,693 | 3 | 490,20 | |
| 3 | 490,20 | |||
| 3 | 490,20 | |||
| 31.07.2025 | 12:17:12,230 | 1 | 491,45 | |
| 1 | 491,45 | |||
| 1 | 491,45 | |||
| 31.07.2025 | 12:11:16,571 | 4 | 490,30 | |
| 4 | 490,30 | |||
| 4 | 490,30 | |||
| 31.07.2025 | 12:03:21,627 | 5 | 491,45 | |
| 5 | 491,45 | |||
| 5 | 491,45 | |||
| 31.07.2025 | 11:57:46,409 | 10 | 491,45 | |
| 10 | 491,45 | |||
| 10 | 491,45 | |||
| 31.07.2025 | 11:57:12,921 | 10 | 491,45 | |
| 10 | 491,45 | |||
| 10 | 491,45 | |||
| 31.07.2025 | 11:56:39,081 | 12 | 491,20 | |
| 12 | 491,20 | |||
| 12 | 491,20 | |||
| 31.07.2025 | 11:56:04,369 | 4 | 490,85 | |
| 4 | 490,85 | |||
| 4 | 490,85 | |||
| 31.07.2025 | 11:46:13,745 | 12 | 490,80 | |
| 12 | 490,80 | |||
| 12 | 490,80 | |||
| 31.07.2025 | 11:46:13,527 | 12 | 490,80 | |
| 12 | 490,80 | |||
| 12 | 490,80 | |||
| 31.07.2025 | 11:46:13,407 | 12 | 490,80 | |
| 12 | 490,80 | |||
| 12 | 490,80 | |||
| 31.07.2025 | 11:46:13,127 | 12 | 490,80 | |
| 12 | 490,80 | |||
| 12 | 490,80 | |||
| 31.07.2025 | 11:46:13,039 | 12 | 490,80 | |
| 12 | 490,80 | |||
| 12 | 490,80 | |||
| 31.07.2025 | 11:46:10,814 | 12 | 491,00 | |
| 12 | 491,00 | |||
| 12 | 491,00 | |||
| 31.07.2025 | 11:46:10,542 | 12 | 491,00 | |
| 12 | 491,00 | |||
| 12 | 491,00 | |||
| 31.07.2025 | 11:46:10,480 | 12 | 491,00 | |
| 12 | 491,00 | |||
| 12 | 491,00 | |||
| 31.07.2025 | 11:46:10,204 | 12 | 491,00 | |
| 12 | 491,00 | |||
| 12 | 491,00 | |||
| 31.07.2025 | 11:46:04,814 | 12 | 491,20 | |
| 12 | 491,20 | |||
| 12 | 491,20 | |||
| 31.07.2025 | 11:45:06,411 | 7 | 491,45 | |
| 7 | 491,45 | |||
| 7 | 491,45 | |||
| 31.07.2025 | 11:41:52,104 | 3 | 491,45 | |
| 3 | 491,45 | |||
| 3 | 491,45 | |||
| 31.07.2025 | 11:36:52,753 | 3 | 489,95 | |
| 3 | 489,95 | |||
| 3 | 489,95 | |||
| 31.07.2025 | 11:36:40,249 | 1 | 491,45 | |
| 1 | 491,45 | |||
| 1 | 491,45 | |||
| 31.07.2025 | 11:36:13,039 | 3 | 491,35 | |
| 3 | 491,35 | |||
| 3 | 491,35 | |||
| 31.07.2025 | 11:28:03,774 | 3 | 489,90 | |
| 3 | 489,90 | |||
| 3 | 489,90 | |||
| 31.07.2025 | 11:27:52,425 | 12 | 490,80 | |
| 12 | 490,80 | |||
| 12 | 490,80 | |||
| 31.07.2025 | 11:27:38,191 | 11 | 490,75 | |
| 11 | 490,75 | |||
| 11 | 490,75 | |||
| 31.07.2025 | 11:26:00,151 | 7 | 489,80 | |
| 7 | 489,80 | |||
| 7 | 489,80 | |||
| 31.07.2025 | 11:23:14,798 | 3 | 490,75 | |
| 3 | 490,75 | |||
| 3 | 490,75 | |||
| 31.07.2025 | 11:21:57,565 | 11 | 490,75 | |
| 11 | 490,75 | |||
| 11 | 490,75 | |||
| 31.07.2025 | 11:21:38,134 | 3 | 490,00 | |
| 3 | 490,00 | |||
| 3 | 490,00 | |||
| 31.07.2025 | 11:21:28,774 | 11 | 490,90 | |
| 11 | 490,90 | |||
| 11 | 490,90 | |||
| 31.07.2025 | 11:20:57,919 | 11 | 491,35 | |
| 3 | 491,35 | |||
| 8 | 491,35 | |||
| 11 | 491,35 | |||
| 31.07.2025 | 11:20:50,630 | 12 | 490,00 | |
| 12 | 490,00 | |||
| 12 | 490,00 | |||
| 31.07.2025 | 11:20:42,546 | 11 | 489,95 | |
| 11 | 489,95 | |||
| 11 | 489,95 | |||
| 31.07.2025 | 11:15:39,991 | 4 | 490,95 | |
| 4 | 490,95 | |||
| 4 | 490,95 | |||
| 31.07.2025 | 11:10:44,449 | 2 | 490,00 | |
| 2 | 490,00 | |||
| 2 | 490,00 | |||
| 31.07.2025 | 11:07:27,233 | 9 | 491,25 | |
| 9 | 491,25 | |||
| 9 | 491,25 | |||
| 31.07.2025 | 11:00:12,875 | 6 | 489,85 | |
| 6 | 489,85 | |||
| 6 | 489,85 | |||
| 31.07.2025 | 10:50:45,426 | 20 | 491,00 | |
| 20 | 491,00 | |||
| 20 | 491,00 | |||
| 31.07.2025 | 10:50:34,472 | 5 | 490,95 | |
| 5 | 490,95 | |||
| 5 | 490,95 | |||
| 31.07.2025 | 10:44:06,850 | 1 | 490,95 | |
| 1 | 490,95 | |||
| 1 | 490,95 | |||
| 31.07.2025 | 10:28:39,660 | 2 | 491,45 | |
| 2 | 491,45 | |||
| 2 | 491,45 | |||
| 31.07.2025 | 10:27:33,028 | 1 | 491,45 | |
| 1 | 491,45 | |||
| 1 | 491,45 | |||
| 31.07.2025 | 10:27:31,814 | 12 | 491,45 | |
| 12 | 491,45 | |||
| 12 | 491,45 | |||
| 31.07.2025 | 10:26:43,847 | 12 | 491,25 | |
| 12 | 491,25 | |||
| 12 | 491,25 | |||
| 31.07.2025 | 10:24:16,623 | 10 | 491,15 | |
| 10 | 491,15 | |||
| 10 | 491,15 | |||
| 31.07.2025 | 10:09:57,716 | 9 | 491,00 | |
| 9 | 491,00 | |||
| 9 | 491,00 | |||
| 31.07.2025 | 10:09:01,527 | 12 | 490,50 | |
| 12 | 490,50 | |||
| 12 | 490,50 | |||
| 31.07.2025 | 10:08:47,780 | 2 | 490,05 | |
| 2 | 490,05 | |||
| 2 | 490,05 | |||
| 31.07.2025 | 10:05:24,624 | 4 | 491,40 | |
| 4 | 491,40 | |||
| 4 | 491,40 | |||
| 31.07.2025 | 10:01:34,470 | 8 | 495,00 | |
| 8 | 495,00 | |||
| 8 | 495,00 | |||
| 31.07.2025 | 10:01:31,983 | 12 | 495,05 | |
| 12 | 495,05 | |||
| 12 | 495,05 | |||
| 31.07.2025 | 10:00:02,462 | 12 | 494,45 | |
| 12 | 494,45 | |||
| 12 | 494,45 | |||
| 31.07.2025 | 09:54:29,310 | 1 | 489,40 | |
| 1 | 489,40 | |||
| 1 | 489,40 | |||
| 31.07.2025 | 09:53:07,714 | 3 | 490,70 | |
| 3 | 490,70 | |||
| 3 | 490,70 | |||
| 31.07.2025 | 09:52:45,072 | 1 | 491,95 | |
| 1 | 491,95 | |||
| 1 | 491,95 | |||
| 31.07.2025 | 09:46:37,261 | 12 | 491,50 | |
| 12 | 491,50 | |||
| 12 | 491,50 | |||
| 31.07.2025 | 09:37:47,219 | 12 | 490,95 | |
| 12 | 490,95 | |||
| 12 | 490,95 | |||
| 31.07.2025 | 09:34:17,423 | 12 | 492,00 | |
| 12 | 492,00 | |||
| 12 | 492,00 | |||
| 31.07.2025 | 09:33:02,602 | 9 | 491,95 | |
| 9 | 491,95 | |||
| 9 | 491,95 | |||
| 31.07.2025 | 09:31:23,022 | 1 | 491,00 | |
| 1 | 491,00 | |||
| 1 | 491,00 | |||
| 31.07.2025 | 09:30:02,499 | 12 | 491,95 | |
| 12 | 491,95 | |||
| 12 | 491,95 | |||
| 31.07.2025 | 09:25:16,021 | 8 | 491,95 | |
| 8 | 491,95 | |||
| 8 | 491,95 | |||
| 31.07.2025 | 09:23:58,163 | 6 | 491,95 | |
| 6 | 491,95 | |||
| 6 | 491,95 | |||
| 31.07.2025 | 09:22:27,522 | 12 | 492,00 | |
| 12 | 492,00 | |||
| 12 | 492,00 | |||
| 31.07.2025 | 09:21:33,056 | 21 | 491,95 | |
| 21 | 491,95 | |||
| 21 | 491,95 | |||
| 31.07.2025 | 09:18:41,667 | 1 | 491,95 | |
| 1 | 491,95 | |||
| 1 | 491,95 | |||
| 31.07.2025 | 09:15:49,418 | 1 | 491,95 | |
| 1 | 491,95 | |||
| 1 | 491,95 | |||
| 31.07.2025 | 09:05:49,484 | 12 | 490,30 | |
| 12 | 490,30 | |||
| 12 | 490,30 | |||
| 31.07.2025 | 09:05:18,053 | 12 | 490,30 | |
| 12 | 490,30 | |||
| 12 | 490,30 | |||
| 31.07.2025 | 09:04:47,303 | 12 | 490,25 | |
| 12 | 490,25 | |||
| 12 | 490,25 | |||
| 31.07.2025 | 09:04:31,594 | 12 | 490,80 | |
| 12 | 490,80 | |||
| 12 | 490,80 | |||
| 31.07.2025 | 09:02:26,452 | 38 | 491,00 | |
| 38 | 491,00 | |||
| 38 | 491,00 | |||
| 31.07.2025 | 09:02:17,092 | 12 | 491,40 | |
| 12 | 491,40 | |||
| 12 | 491,40 | |||
| 31.07.2025 | 09:00:06,424 | 3 | 489,00 | |
| 3 | 489,00 | |||
| 3 | 489,00 | |||
| 31.07.2025 | 08:58:36,860 | 2 | 490,95 | |
| 2 | 490,95 | |||
| 2 | 490,95 | |||
| 31.07.2025 | 08:58:30,354 | 12 | 490,80 | |
| 12 | 490,80 | |||
| 12 | 490,80 | |||
| 31.07.2025 | 08:58:24,565 | 12 | 491,00 | |
| 12 | 491,00 | |||
| 12 | 491,00 | |||
| 31.07.2025 | 08:58:12,531 | 12 | 492,00 | |
| 12 | 492,00 | |||
| 12 | 492,00 | |||
| 31.07.2025 | 08:58:03,126 | 13 | 495,95 | |
| 13 | 495,95 | |||
| 13 | 495,95 | |||
| 31.07.2025 | 08:57:54,659 | 3 | 496,00 | |
| 3 | 496,00 | |||
| 3 | 496,00 | |||
| 31.07.2025 | 08:57:52,777 | 3 | 496,00 | |
| 3 | 496,00 | |||
| 3 | 496,00 | |||
| 31.07.2025 | 08:57:36,225 | 12 | 495,95 | |
| 12 | 495,95 | |||
| 12 | 495,95 | |||
| 31.07.2025 | 08:56:50,706 | 10 | 490,85 | |
| 10 | 490,85 | |||
| 10 | 490,85 | |||
| 31.07.2025 | 08:45:39,878 | 3 | 490,85 | |
| 3 | 490,85 | |||
| 3 | 490,85 | |||
| 31.07.2025 | 08:45:23,544 | 1 | 495,00 | |
| 1 | 495,00 | |||
| 1 | 495,00 | |||
| 31.07.2025 | 08:38:18,139 | 12 | 492,00 | |
| 12 | 492,00 | |||
| 12 | 492,00 | |||
| 31.07.2025 | 08:38:10,263 | 10 | 495,00 | |
| 10 | 495,00 | |||
| 10 | 495,00 | |||
| 31.07.2025 | 08:00:50,373 | 3 | 492,00 | |
| 3 | 492,00 | |||
| 3 | 492,00 | |||
| 31.07.2025 | 07:51:57,346 | 2 | 492,25 | |
| 2 | 492,25 | |||
| 2 | 492,25 | |||
| 31.07.2025 | 07:34:16,740 | 12 | 489,00 | |
| 12 | 489,00 | |||
| 12 | 489,00 | |||
| 31.07.2025 | 07:34:13,916 | 25 | 489,15 | |
| 25 | 489,15 | |||
| 25 | 489,15 | |||
| 31.07.2025 | 07:34:05,964 | 25 | 489,10 | |
| 25 | 489,10 | |||
| 12 | 489,10 | |||
| 13 | 489,10 | |||
| 31.07.2025 | 07:33:56,423 | 12 | 489,00 | |
| 12 | 489,00 | |||
| 12 | 489,00 | |||
| 31.07.2025 | 07:33:53,803 | 12 | 489,00 | |
| 12 | 489,00 | |||
| 12 | 489,00 | |||
| 31.07.2025 | 07:33:49,425 | 12 | 489,00 | |
| 12 | 489,00 | |||
| 10 | 489,00 | |||
| 2 | 489,00 | |||
| 31.07.2025 | 07:33:27,506 | 2 | 485,00 | |
| 2 | 485,00 | |||
| 2 | 485,00 | |||
| 31.07.2025 | 07:33:24,738 | 2 | 485,00 | |
| 2 | 485,00 | |||
| 2 | 485,00 | |||
| 31.07.2025 | 07:32:00,167 | 12 | 485,00 | |
| 12 | 485,00 | |||
| 12 | 485,00 | |||
| 31.07.2025 | 07:31:25,901 | 12 | 489,00 | |
| 12 | 489,00 | |||
| 12 | 489,00 | |||
| 31.07.2025 | 07:31:22,911 | 12 | 485,00 | |
| 12 | 485,00 | |||
| 12 | 485,00 | |||
| 31.07.2025 | 07:31:20,127 | 12 | 488,95 | |
| 12 | 488,95 | |||
| 12 | 488,95 | |||
| 31.07.2025 | 07:31:15,313 | 12 | 488,95 | |
| 12 | 488,95 | |||
| 12 | 488,95 | |||
| 31.07.2025 | 07:31:12,432 | 12 | 485,00 | |
| 12 | 485,00 | |||
| 12 | 485,00 | |||
| 31.07.2025 | 07:31:02,485 | 12 | 488,95 | |
| 12 | 488,95 | |||
| 12 | 488,95 | |||
| 31.07.2025 | 07:30:59,180 | 12 | 488,95 | |
| 12 | 488,95 | |||
| 12 | 488,95 | |||
| 31.07.2025 | 07:30:51,915 | 13 | 487,00 | |
| 13 | 487,00 | |||
| 12 | 487,00 | |||
| 1 | 487,00 | |||
| 31.07.2025 | 07:30:46,300 | 12 | 488,95 | |
| 12 | 488,95 | |||
| 12 | 488,95 | |||
| 31.07.2025 | 07:30:33,569 | 12 | 492,05 | |
| 12 | 492,05 | |||
| 12 | 492,05 | |||
| 31.07.2025 | 07:30:18,266 | 4 | 492,10 | |
| 4 | 492,10 | |||
| 4 | 492,10 |
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
-
Nvidia Corp.
Bid: 160,22 / Ask: 160,24
Umsatz: 68 703 TEUR -
Microsoft Corp.
Bid: 489,70 / Ask: 489,85
Umsatz: 64 492 TEUR -
Meta Platforms Inc.
Bid: 678,80 / Ask: 679,20
Umsatz: 46 490 TEUR -
Rheinmetall AG
Bid: 1 747,50
Ask: 1 748,00
Umsatz: 39 987 TEUR -
Novo-Nordisk AS
Bid: 42,88 / Ask: 42,905
Umsatz: 37 605 TEUR
Realtime Quotes
Letzte Aktualisierung:
31.07.2025 @ 14:39:52
Letzte Aktualisierung:
31.07.2025 @ 14:39:52