Apple Inc.
- Information
- letzte Umsätze
- kaufen
- verkaufen
1935
2003
197,02
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 08.08.2025 | 19:05:44,451 | 11 | 197,04 | |
| 11 | 197,04 | |||
| 11 | 197,04 | |||
| 08.08.2025 | 19:05:38,983 | 250 | 197,10 | |
| 250 | 197,10 | |||
| 250 | 197,10 | |||
| 08.08.2025 | 19:05:26,250 | 1 | 197,14 | |
| 1 | 197,14 | |||
| 1 | 197,14 | |||
| 08.08.2025 | 19:05:15,748 | 17 | 196,96 | |
| 17 | 196,96 | |||
| 17 | 196,96 | |||
| 08.08.2025 | 19:05:11,856 | 74 | 197,04 | |
| 74 | 197,04 | |||
| 74 | 197,04 | |||
| 08.08.2025 | 19:04:44,691 | 1 | 197,04 | |
| 1 | 197,04 | |||
| 1 | 197,04 | |||
| 08.08.2025 | 19:04:40,482 | 2 | 197,00 | |
| 2 | 197,00 | |||
| 2 | 197,00 | |||
| 08.08.2025 | 19:04:25,357 | 5 | 197,04 | |
| 5 | 197,04 | |||
| 5 | 197,04 | |||
| 08.08.2025 | 19:04:21,219 | 4 | 197,14 | |
| 4 | 197,14 | |||
| 4 | 197,14 | |||
| 08.08.2025 | 19:03:55,997 | 200 | 197,20 | |
| 200 | 197,20 | |||
| 200 | 197,20 | |||
| 08.08.2025 | 19:03:54,650 | 212 | 197,18 | |
| 212 | 197,18 | |||
| 212 | 197,18 | |||
| 08.08.2025 | 19:03:24,296 | 2 | 197,14 | |
| 2 | 197,14 | |||
| 2 | 197,14 | |||
| 08.08.2025 | 19:03:15,838 | 80 | 196,96 | |
| 80 | 196,96 | |||
| 80 | 196,96 | |||
| 08.08.2025 | 19:03:13,000 | 8 | 197,02 | |
| 8 | 197,02 | |||
| 8 | 197,02 | |||
| 08.08.2025 | 19:03:11,298 | 1 | 197,16 | |
| 1 | 197,16 | |||
| 1 | 197,16 | |||
| 08.08.2025 | 19:02:41,486 | 10 | 197,08 | |
| 10 | 197,08 | |||
| 10 | 197,08 | |||
| 08.08.2025 | 19:02:27,186 | 4 | 197,00 | |
| 4 | 197,00 | |||
| 4 | 197,00 | |||
| 08.08.2025 | 19:02:27,041 | 233 | 197,06 | |
| 233 | 197,06 | |||
| 233 | 197,06 | |||
| 08.08.2025 | 19:02:08,123 | 10 | 196,92 | |
| 10 | 196,92 | |||
| 10 | 196,92 | |||
| 08.08.2025 | 19:02:07,164 | 20 | 196,94 | |
| 20 | 196,94 | |||
| 20 | 196,94 | |||
| 08.08.2025 | 19:01:48,796 | 3 | 196,92 | |
| 3 | 196,92 | |||
| 3 | 196,92 | |||
| 08.08.2025 | 19:01:48,736 | 3 | 196,92 | |
| 3 | 196,92 | |||
| 3 | 196,92 | |||
| 08.08.2025 | 19:01:37,263 | 8 | 197,18 | |
| 8 | 197,18 | |||
| 8 | 197,18 | |||
| 08.08.2025 | 19:01:29,723 | 1 | 197,18 | |
| 1 | 197,18 | |||
| 1 | 197,18 | |||
| 08.08.2025 | 19:01:11,863 | 10 | 197,32 | |
| 10 | 197,32 | |||
| 10 | 197,32 | |||
| 08.08.2025 | 19:00:51,539 | 23 | 197,28 | |
| 23 | 197,28 | |||
| 23 | 197,28 | |||
| 08.08.2025 | 19:00:31,492 | 25 | 197,34 | |
| 25 | 197,34 | |||
| 25 | 197,34 | |||
| 08.08.2025 | 19:00:05,295 | 26 | 197,10 | |
| 26 | 197,10 | |||
| 26 | 197,10 | |||
| 08.08.2025 | 18:59:34,547 | 1 | 197,28 | |
| 1 | 197,28 | |||
| 1 | 197,28 | |||
| 08.08.2025 | 18:58:47,457 | 34 | 197,28 | |
| 34 | 197,28 | |||
| 34 | 197,28 | |||
| 08.08.2025 | 18:58:09,935 | 1 | 197,38 | |
| 1 | 197,38 | |||
| 1 | 197,38 | |||
| 08.08.2025 | 18:58:09,838 | 1 | 197,38 | |
| 1 | 197,38 | |||
| 1 | 197,38 | |||
| 08.08.2025 | 18:58:05,116 | 20 | 197,44 | |
| 20 | 197,44 | |||
| 20 | 197,44 | |||
| 08.08.2025 | 18:57:38,341 | 6 | 197,56 | |
| 6 | 197,56 | |||
| 6 | 197,56 | |||
| 08.08.2025 | 18:57:37,158 | 17 | 197,70 | |
| 17 | 197,70 | |||
| 17 | 197,70 | |||
| 08.08.2025 | 18:57:27,169 | 27 | 197,52 | |
| 27 | 197,52 | |||
| 27 | 197,52 | |||
| 08.08.2025 | 18:57:21,835 | 13 | 197,68 | |
| 13 | 197,68 | |||
| 13 | 197,68 | |||
| 08.08.2025 | 18:56:45,096 | 119 | 197,42 | |
| 119 | 197,42 | |||
| 119 | 197,42 | |||
| 08.08.2025 | 18:56:42,203 | 1 | 197,50 | |
| 1 | 197,50 | |||
| 1 | 197,50 | |||
| 08.08.2025 | 18:56:40,609 | 100 | 197,46 | |
| 100 | 197,46 | |||
| 5 | 197,46 | |||
| 95 | 197,46 | |||
| 08.08.2025 | 18:56:27,515 | 1 500 | 197,32 | |
| 1 500 | 197,32 | |||
| 1 500 | 197,32 | |||
| 08.08.2025 | 18:56:15,041 | 11 | 197,20 | |
| 11 | 197,20 | |||
| 11 | 197,20 | |||
| 08.08.2025 | 18:56:09,313 | 3 | 197,32 | |
| 3 | 197,32 | |||
| 3 | 197,32 | |||
| 08.08.2025 | 18:55:43,843 | 126 | 197,46 | |
| 126 | 197,46 | |||
| 126 | 197,46 | |||
| 08.08.2025 | 18:55:11,643 | 17 | 197,62 | |
| 17 | 197,62 | |||
| 17 | 197,62 | |||
| 08.08.2025 | 18:55:10,754 | 6 | 197,68 | |
| 6 | 197,68 | |||
| 6 | 197,68 | |||
| 08.08.2025 | 18:54:46,194 | 1 | 197,38 | |
| 1 | 197,38 | |||
| 1 | 197,38 | |||
| 08.08.2025 | 18:54:35,374 | 19 | 197,20 | |
| 19 | 197,20 | |||
| 19 | 197,20 | |||
| 08.08.2025 | 18:54:29,323 | 15 | 197,04 | |
| 15 | 197,04 | |||
| 15 | 197,04 | |||
| 08.08.2025 | 18:54:17,678 | 20 | 197,20 | |
| 20 | 197,20 | |||
| 20 | 197,20 | |||
| 08.08.2025 | 18:54:16,342 | 150 | 197,30 | |
| 150 | 197,30 | |||
| 150 | 197,30 | |||
| 08.08.2025 | 18:54:11,822 | 400 | 197,30 | |
| 400 | 197,30 | |||
| 400 | 197,30 | |||
| 08.08.2025 | 18:54:09,689 | 13 | 197,16 | |
| 13 | 197,16 | |||
| 13 | 197,16 | |||
| 08.08.2025 | 18:53:49,213 | 1 800 | 197,12 | |
| 1 800 | 197,12 | |||
| 1 800 | 197,12 | |||
| 08.08.2025 | 18:52:39,635 | 1 | 197,32 | |
| 1 | 197,32 | |||
| 1 | 197,32 | |||
| 08.08.2025 | 18:52:20,880 | 25 | 197,60 | |
| 25 | 197,60 | |||
| 25 | 197,60 | |||
| 08.08.2025 | 18:52:15,844 | 10 | 197,62 | |
| 10 | 197,62 | |||
| 10 | 197,62 | |||
| 08.08.2025 | 18:52:09,141 | 100 | 197,74 | |
| 100 | 197,74 | |||
| 100 | 197,74 | |||
| 08.08.2025 | 18:51:59,647 | 195 | 197,68 | |
| 195 | 197,68 | |||
| 195 | 197,68 | |||
| 08.08.2025 | 18:51:52,314 | 86 | 197,20 | |
| 60 | 197,20 | |||
| 1 | 197,20 | |||
| 84 | 197,20 | |||
| 2 | 197,20 | |||
| 25 | 197,20 | |||
| 08.08.2025 | 18:51:23,954 | 27 | 197,20 | |
| 27 | 197,20 | |||
| 27 | 197,20 | |||
| 08.08.2025 | 18:51:16,072 | 300 | 197,10 | |
| 300 | 197,10 | |||
| 300 | 197,10 | |||
| 08.08.2025 | 18:51:15,695 | 95 | 197,00 | |
| 95 | 197,00 | |||
| 95 | 197,00 | |||
| 08.08.2025 | 18:51:15,548 | 26 | 196,90 | |
| 26 | 196,90 | |||
| 26 | 196,90 | |||
| 08.08.2025 | 18:50:59,867 | 22 | 196,88 | |
| 22 | 196,88 | |||
| 22 | 196,88 | |||
| 08.08.2025 | 18:50:59,088 | 12 | 196,78 | |
| 12 | 196,78 | |||
| 12 | 196,78 | |||
| 08.08.2025 | 18:50:30,196 | 195 | 197,00 | |
| 195 | 197,00 | |||
| 195 | 197,00 | |||
| 08.08.2025 | 18:50:21,113 | 5 | 197,00 | |
| 5 | 197,00 | |||
| 5 | 197,00 | |||
| 08.08.2025 | 18:50:18,870 | 1 | 196,96 | |
| 1 | 196,96 | |||
| 1 | 196,96 | |||
| 08.08.2025 | 18:49:24,070 | 1 | 197,30 | |
| 1 | 197,30 | |||
| 1 | 197,30 | |||
| 08.08.2025 | 18:49:23,355 | 20 | 197,30 | |
| 20 | 197,30 | |||
| 20 | 197,30 | |||
| 08.08.2025 | 18:49:08,031 | 1 | 197,18 | |
| 1 | 197,18 | |||
| 1 | 197,18 | |||
| 08.08.2025 | 18:49:03,560 | 51 | 197,28 | |
| 51 | 197,28 | |||
| 51 | 197,28 | |||
| 08.08.2025 | 18:48:52,483 | 20 | 197,32 | |
| 20 | 197,32 | |||
| 20 | 197,32 | |||
| 08.08.2025 | 18:48:46,104 | 1 | 197,20 | |
| 1 | 197,20 | |||
| 1 | 197,20 | |||
| 08.08.2025 | 18:48:10,080 | 45 | 197,20 | |
| 45 | 197,20 | |||
| 45 | 197,20 | |||
| 08.08.2025 | 18:47:08,633 | 7 | 197,18 | |
| 7 | 197,18 | |||
| 7 | 197,18 | |||
| 08.08.2025 | 18:46:58,051 | 15 | 196,92 | |
| 15 | 196,92 | |||
| 15 | 196,92 | |||
| 08.08.2025 | 18:46:41,217 | 1 | 197,08 | |
| 1 | 197,08 | |||
| 1 | 197,08 | |||
| 08.08.2025 | 18:46:33,653 | 14 | 196,98 | |
| 14 | 196,98 | |||
| 14 | 196,98 | |||
| 08.08.2025 | 18:46:30,854 | 2 | 196,96 | |
| 2 | 196,96 | |||
| 2 | 196,96 | |||
| 08.08.2025 | 18:45:53,922 | 14 | 196,94 | |
| 14 | 196,94 | |||
| 14 | 196,94 | |||
| 08.08.2025 | 18:45:41,650 | 1 | 197,00 | |
| 1 | 197,00 | |||
| 1 | 197,00 | |||
| 08.08.2025 | 18:45:03,469 | 2 | 196,94 | |
| 2 | 196,94 | |||
| 2 | 196,94 | |||
| 08.08.2025 | 18:44:59,252 | 40 | 196,86 | |
| 40 | 196,86 | |||
| 40 | 196,86 | |||
| 08.08.2025 | 18:44:52,249 | 1 | 197,12 | |
| 1 | 197,12 | |||
| 1 | 197,12 | |||
| 08.08.2025 | 18:44:41,382 | 1 | 197,14 | |
| 1 | 197,14 | |||
| 1 | 197,14 | |||
| 08.08.2025 | 18:44:23,686 | 432 | 197,12 | |
| 432 | 197,12 | |||
| 432 | 197,12 | |||
| 08.08.2025 | 18:44:20,747 | 1 | 197,18 | |
| 1 | 197,18 | |||
| 1 | 197,18 | |||
| 08.08.2025 | 18:44:05,657 | 1 | 197,02 | |
| 1 | 197,02 | |||
| 1 | 197,02 | |||
| 08.08.2025 | 18:43:54,939 | 50 | 196,96 | |
| 50 | 196,96 | |||
| 50 | 196,96 | |||
| 08.08.2025 | 18:43:48,862 | 5 | 196,94 | |
| 5 | 196,94 | |||
| 5 | 196,94 | |||
| 08.08.2025 | 18:43:47,693 | 7 | 196,98 | |
| 7 | 196,98 | |||
| 7 | 196,98 | |||
| 08.08.2025 | 18:43:43,924 | 5 | 197,12 | |
| 5 | 197,12 | |||
| 5 | 197,12 | |||
| 08.08.2025 | 18:43:40,200 | 3 | 197,18 | |
| 3 | 197,18 | |||
| 3 | 197,18 | |||
| 08.08.2025 | 18:43:34,346 | 15 | 197,04 | |
| 15 | 197,04 | |||
| 15 | 197,04 | |||
| 08.08.2025 | 18:43:31,131 | 580 | 197,00 | |
| 29 | 197,00 | |||
| 23 | 197,00 | |||
| 250 | 197,00 | |||
| 580 | 197,00 | |||
| 4 | 197,00 | |||
| 13 | 197,00 | |||
| 11 | 197,00 | |||
| 40 | 197,00 | |||
| 60 | 197,00 | |||
| 85 | 197,00 | |||
| 60 | 197,00 | |||
| 5 | 197,00 | |||
| 08.08.2025 | 18:43:07,189 | 1 | 196,98 | |
| 1 | 196,98 | |||
| 1 | 196,98 | |||
| 08.08.2025 | 18:42:56,017 | 9 | 196,84 | |
| 9 | 196,84 | |||
| 9 | 196,84 | |||
| 08.08.2025 | 18:42:52,996 | 1 | 196,78 | |
| 1 | 196,78 | |||
| 1 | 196,78 | |||
| 08.08.2025 | 18:42:34,560 | 13 | 196,86 | |
| 13 | 196,86 | |||
| 13 | 196,86 | |||
| 08.08.2025 | 18:42:22,216 | 54 | 196,74 | |
| 54 | 196,74 | |||
| 54 | 196,74 | |||
| 08.08.2025 | 18:41:46,463 | 6 | 196,32 | |
| 6 | 196,32 | |||
| 6 | 196,32 | |||
| 08.08.2025 | 18:41:10,353 | 1 | 196,14 | |
| 1 | 196,14 | |||
| 1 | 196,14 | |||
| 08.08.2025 | 18:41:07,217 | 1 | 196,20 | |
| 1 | 196,20 | |||
| 1 | 196,20 | |||
| 08.08.2025 | 18:40:44,390 | 50 | 196,22 | |
| 50 | 196,22 | |||
| 50 | 196,22 | |||
| 08.08.2025 | 18:40:37,447 | 1 | 196,30 | |
| 1 | 196,30 | |||
| 1 | 196,30 | |||
| 08.08.2025 | 18:40:13,522 | 10 | 196,26 | |
| 10 | 196,26 | |||
| 10 | 196,26 | |||
| 08.08.2025 | 18:39:48,963 | 30 | 196,18 | |
| 30 | 196,18 | |||
| 30 | 196,18 | |||
| 08.08.2025 | 18:39:44,224 | 51 | 196,12 | |
| 51 | 196,12 | |||
| 51 | 196,12 | |||
| 08.08.2025 | 18:39:42,337 | 15 | 196,10 | |
| 15 | 196,10 | |||
| 15 | 196,10 | |||
| 08.08.2025 | 18:39:30,962 | 1 | 196,00 | |
| 1 | 196,00 | |||
| 1 | 196,00 | |||
| 08.08.2025 | 18:39:11,888 | 4 | 196,06 | |
| 4 | 196,06 | |||
| 4 | 196,06 | |||
| 08.08.2025 | 18:39:09,938 | 298 | 196,06 | |
| 298 | 196,06 | |||
| 298 | 196,06 | |||
| 08.08.2025 | 18:39:08,980 | 1 | 196,08 | |
| 1 | 196,08 | |||
| 1 | 196,08 | |||
| 08.08.2025 | 18:39:05,939 | 25 | 196,22 | |
| 25 | 196,22 | |||
| 25 | 196,22 | |||
| 08.08.2025 | 18:38:41,940 | 252 | 196,38 | |
| 252 | 196,38 | |||
| 252 | 196,38 | |||
| 08.08.2025 | 18:38:26,817 | 1 | 196,34 | |
| 1 | 196,34 | |||
| 1 | 196,34 | |||
| 08.08.2025 | 18:38:18,070 | 3 | 196,38 | |
| 3 | 196,38 | |||
| 3 | 196,38 | |||
| 08.08.2025 | 18:38:10,826 | 80 | 196,32 | |
| 80 | 196,32 | |||
| 80 | 196,32 | |||
| 08.08.2025 | 18:38:00,870 | 50 | 196,32 | |
| 50 | 196,32 | |||
| 50 | 196,32 | |||
| 08.08.2025 | 18:37:58,535 | 1 | 196,30 | |
| 1 | 196,30 | |||
| 1 | 196,30 | |||
| 08.08.2025 | 18:37:24,008 | 58 | 196,50 | |
| 58 | 196,50 | |||
| 56 | 196,50 | |||
| 2 | 196,50 | |||
| 08.08.2025 | 18:36:43,333 | 20 | 196,22 | |
| 20 | 196,22 | |||
| 20 | 196,22 | |||
| 08.08.2025 | 18:36:39,120 | 1 | 196,40 | |
| 1 | 196,40 | |||
| 1 | 196,40 | |||
| 08.08.2025 | 18:36:18,354 | 10 | 196,24 | |
| 10 | 196,24 | |||
| 10 | 196,24 | |||
| 08.08.2025 | 18:36:13,656 | 1 | 196,20 | |
| 1 | 196,20 | |||
| 1 | 196,20 | |||
| 08.08.2025 | 18:35:54,628 | 10 | 195,78 | |
| 10 | 195,78 | |||
| 10 | 195,78 | |||
| 08.08.2025 | 18:35:49,712 | 3 | 195,88 | |
| 3 | 195,88 | |||
| 3 | 195,88 | |||
| 08.08.2025 | 18:35:44,566 | 408 | 195,92 | |
| 408 | 195,92 | |||
| 408 | 195,92 | |||
| 08.08.2025 | 18:35:41,797 | 462 | 196,00 | |
| 462 | 196,00 | |||
| 462 | 196,00 | |||
| 08.08.2025 | 18:35:38,883 | 23 | 195,94 | |
| 23 | 195,94 | |||
| 23 | 195,94 | |||
| 08.08.2025 | 18:35:18,427 | 3 | 196,06 | |
| 3 | 196,06 | |||
| 3 | 196,06 | |||
| 08.08.2025 | 18:35:09,774 | 22 | 196,16 | |
| 22 | 196,16 | |||
| 22 | 196,16 | |||
| 08.08.2025 | 18:34:57,249 | 195 | 196,30 | |
| 195 | 196,30 | |||
| 195 | 196,30 | |||
| 08.08.2025 | 18:34:48,335 | 2 | 196,38 | |
| 2 | 196,38 | |||
| 2 | 196,38 | |||
| 08.08.2025 | 18:34:43,135 | 7 | 196,26 | |
| 7 | 196,26 | |||
| 7 | 196,26 | |||
| 08.08.2025 | 18:34:38,058 | 11 | 196,24 | |
| 11 | 196,24 | |||
| 11 | 196,24 | |||
| 08.08.2025 | 18:34:29,113 | 1 | 196,24 | |
| 1 | 196,24 | |||
| 1 | 196,24 | |||
| 08.08.2025 | 18:34:19,245 | 1 | 196,10 | |
| 1 | 196,10 | |||
| 1 | 196,10 | |||
| 08.08.2025 | 18:33:55,006 | 2 | 196,24 | |
| 2 | 196,24 | |||
| 2 | 196,24 | |||
| 08.08.2025 | 18:33:42,839 | 8 | 196,14 | |
| 8 | 196,14 | |||
| 8 | 196,14 | |||
| 08.08.2025 | 18:33:39,747 | 40 | 196,12 | |
| 40 | 196,12 | |||
| 40 | 196,12 | |||
| 08.08.2025 | 18:33:27,745 | 24 | 196,16 | |
| 24 | 196,16 | |||
| 24 | 196,16 | |||
| 08.08.2025 | 18:33:19,140 | 5 | 196,20 | |
| 5 | 196,20 | |||
| 5 | 196,20 | |||
| 08.08.2025 | 18:33:10,149 | 1 | 196,22 | |
| 1 | 196,22 | |||
| 1 | 196,22 | |||
| 08.08.2025 | 18:32:59,890 | 2 | 196,00 | |
| 2 | 196,00 | |||
| 2 | 196,00 | |||
| 08.08.2025 | 18:32:30,507 | 1 | 195,70 | |
| 1 | 195,70 | |||
| 1 | 195,70 | |||
| 08.08.2025 | 18:32:15,498 | 5 | 195,86 | |
| 5 | 195,86 | |||
| 5 | 195,86 | |||
| 08.08.2025 | 18:31:45,424 | 6 | 195,92 | |
| 6 | 195,92 | |||
| 6 | 195,92 | |||
| 08.08.2025 | 18:31:28,820 | 195 | 196,08 | |
| 195 | 196,08 | |||
| 195 | 196,08 | |||
| 08.08.2025 | 18:31:06,598 | 1 | 196,00 | |
| 1 | 196,00 | |||
| 1 | 196,00 | |||
| 08.08.2025 | 18:31:06,264 | 384 | 196,00 | |
| 6 | 196,00 | |||
| 20 | 196,00 | |||
| 9 | 196,00 | |||
| 16 | 196,00 | |||
| 42 | 196,00 | |||
| 15 | 196,00 | |||
| 20 | 196,00 | |||
| 17 | 196,00 | |||
| 48 | 196,00 | |||
| 10 | 196,00 | |||
| 55 | 196,00 | |||
| 5 | 196,00 | |||
| 13 | 196,00 | |||
| 10 | 196,00 | |||
| 88 | 196,00 | |||
| 384 | 196,00 | |||
| 10 | 196,00 | |||
| 08.08.2025 | 18:31:03,224 | 6 | 195,96 | |
| 6 | 195,96 | |||
| 6 | 195,96 | |||
| 08.08.2025 | 18:31:02,667 | 3 | 195,98 | |
| 3 | 195,98 | |||
| 3 | 195,98 | |||
| 08.08.2025 | 18:30:49,498 | 5 | 195,94 | |
| 5 | 195,94 | |||
| 5 | 195,94 | |||
| 08.08.2025 | 18:30:41,947 | 1 | 195,92 | |
| 1 | 195,92 | |||
| 1 | 195,92 | |||
| 08.08.2025 | 18:30:38,324 | 8 | 195,84 | |
| 8 | 195,84 | |||
| 8 | 195,84 | |||
| 08.08.2025 | 18:30:22,043 | 1 | 195,88 | |
| 1 | 195,88 | |||
| 1 | 195,88 | |||
| 08.08.2025 | 18:30:19,215 | 1 | 195,88 | |
| 1 | 195,88 | |||
| 1 | 195,88 | |||
| 08.08.2025 | 18:30:04,997 | 389 | 195,82 | |
| 389 | 195,82 | |||
| 389 | 195,82 | |||
| 08.08.2025 | 18:30:04,801 | 95 | 195,80 | |
| 95 | 195,80 | |||
| 95 | 195,80 | |||
| 08.08.2025 | 18:29:23,194 | 40 | 195,62 | |
| 40 | 195,62 | |||
| 40 | 195,62 | |||
| 08.08.2025 | 18:28:26,872 | 25 | 195,66 | |
| 25 | 195,66 | |||
| 25 | 195,66 | |||
| 08.08.2025 | 18:28:21,529 | 28 | 195,54 | |
| 28 | 195,54 | |||
| 28 | 195,54 | |||
| 08.08.2025 | 18:27:42,456 | 30 | 195,66 | |
| 30 | 195,66 | |||
| 30 | 195,66 | |||
| 08.08.2025 | 18:27:19,038 | 6 | 195,64 | |
| 6 | 195,64 | |||
| 6 | 195,64 | |||
| 08.08.2025 | 18:27:08,754 | 171 | 195,50 | |
| 170 | 195,50 | |||
| 26 | 195,50 | |||
| 1 | 195,50 | |||
| 145 | 195,50 | |||
| 08.08.2025 | 18:26:59,871 | 40 | 195,42 | |
| 40 | 195,42 | |||
| 40 | 195,42 | |||
| 08.08.2025 | 18:26:30,801 | 6 | 195,34 | |
| 6 | 195,34 | |||
| 6 | 195,34 | |||
| 08.08.2025 | 18:26:05,138 | 56 | 195,30 | |
| 56 | 195,30 | |||
| 56 | 195,30 | |||
| 08.08.2025 | 18:26:04,912 | 50 | 195,20 | |
| 32 | 195,20 | |||
| 50 | 195,20 | |||
| 8 | 195,20 | |||
| 10 | 195,20 | |||
| 08.08.2025 | 18:25:03,439 | 2 000 | 195,14 | |
| 2 000 | 195,14 | |||
| 2 000 | 195,14 | |||
| 08.08.2025 | 18:24:33,019 | 57 | 195,08 | |
| 57 | 195,08 | |||
| 57 | 195,08 | |||
| 08.08.2025 | 18:23:45,717 | 49 | 195,00 | |
| 49 | 195,00 | |||
| 49 | 195,00 | |||
| 08.08.2025 | 18:23:33,988 | 3 | 194,94 | |
| 3 | 194,94 | |||
| 3 | 194,94 | |||
| 08.08.2025 | 18:22:59,364 | 2 | 195,02 | |
| 2 | 195,02 | |||
| 2 | 195,02 | |||
| 08.08.2025 | 18:22:57,275 | 900 | 195,00 | |
| 900 | 195,00 | |||
| 900 | 195,00 | |||
| 08.08.2025 | 18:22:52,245 | 6 | 195,12 | |
| 6 | 195,12 | |||
| 6 | 195,12 | |||
| 08.08.2025 | 18:22:40,065 | 50 | 195,06 | |
| 50 | 195,06 | |||
| 50 | 195,06 | |||
| 08.08.2025 | 18:22:34,859 | 40 | 195,14 | |
| 40 | 195,14 | |||
| 40 | 195,14 | |||
| 08.08.2025 | 18:22:26,556 | 1 | 195,18 | |
| 1 | 195,18 | |||
| 1 | 195,18 | |||
| 08.08.2025 | 18:21:47,382 | 6 | 195,18 | |
| 6 | 195,18 | |||
| 6 | 195,18 | |||
| 08.08.2025 | 18:21:34,108 | 1 | 195,16 | |
| 1 | 195,16 | |||
| 1 | 195,16 | |||
| 08.08.2025 | 18:21:21,823 | 60 | 195,10 | |
| 60 | 195,10 | |||
| 60 | 195,10 | |||
| 08.08.2025 | 18:21:01,741 | 5 | 195,08 | |
| 5 | 195,08 | |||
| 5 | 195,08 | |||
| 08.08.2025 | 18:20:46,241 | 1 805 | 195,00 | |
| 182 | 195,00 | |||
| 10 | 195,00 | |||
| 8 | 195,00 | |||
| 100 | 195,00 | |||
| 500 | 195,00 | |||
| 11 | 195,00 | |||
| 32 | 195,00 | |||
| 5 | 195,00 | |||
| 2 | 195,00 | |||
| 1 805 | 195,00 | |||
| 1 | 195,00 | |||
| 4 | 195,00 | |||
| 50 | 195,00 | |||
| 100 | 195,00 | |||
| 8 | 195,00 | |||
| 100 | 195,00 | |||
| 12 | 195,00 | |||
| 15 | 195,00 | |||
| 4 | 195,00 | |||
| 50 | 195,00 | |||
| 20 | 195,00 | |||
| 20 | 195,00 | |||
| 10 | 195,00 | |||
| 90 | 195,00 | |||
| 20 | 195,00 | |||
| 6 | 195,00 | |||
| 20 | 195,00 | |||
| 10 | 195,00 | |||
| 50 | 195,00 | |||
| 2 | 195,00 | |||
| 7 | 195,00 | |||
| 25 | 195,00 | |||
| 3 | 195,00 | |||
| 3 | 195,00 | |||
| 5 | 195,00 | |||
| 13 | 195,00 | |||
| 40 | 195,00 | |||
| 10 | 195,00 | |||
| 4 | 195,00 | |||
| 50 | 195,00 | |||
| 20 | 195,00 | |||
| 10 | 195,00 | |||
| 6 | 195,00 | |||
| 2 | 195,00 | |||
| 50 | 195,00 | |||
| 30 | 195,00 | |||
| 85 | 195,00 | |||
| 08.08.2025 | 18:20:00,964 | 100 | 194,90 | |
| 100 | 194,90 | |||
| 100 | 194,90 | |||
| 08.08.2025 | 18:19:54,085 | 105 | 194,78 | |
| 105 | 194,78 | |||
| 105 | 194,78 | |||
| 08.08.2025 | 18:19:18,723 | 3 | 194,50 | |
| 3 | 194,50 | |||
| 3 | 194,50 | |||
| 08.08.2025 | 18:19:04,138 | 40 | 194,56 | |
| 40 | 194,56 | |||
| 40 | 194,56 | |||
| 08.08.2025 | 18:18:48,918 | 1 | 194,70 | |
| 1 | 194,70 | |||
| 1 | 194,70 | |||
| 08.08.2025 | 18:18:39,254 | 6 | 194,74 | |
| 6 | 194,74 | |||
| 6 | 194,74 | |||
| 08.08.2025 | 18:18:31,094 | 1 | 194,76 | |
| 1 | 194,76 | |||
| 1 | 194,76 | |||
| 08.08.2025 | 18:17:34,923 | 11 | 194,80 | |
| 11 | 194,80 | |||
| 11 | 194,80 | |||
| 08.08.2025 | 18:17:34,677 | 200 | 194,78 | |
| 200 | 194,78 | |||
| 200 | 194,78 | |||
| 08.08.2025 | 18:17:33,863 | 55 | 194,72 | |
| 55 | 194,72 | |||
| 55 | 194,72 | |||
| 08.08.2025 | 18:17:14,327 | 23 | 194,60 | |
| 23 | 194,60 | |||
| 23 | 194,60 | |||
| 08.08.2025 | 18:17:03,543 | 10 | 194,70 | |
| 10 | 194,70 | |||
| 10 | 194,70 | |||
| 08.08.2025 | 18:17:00,510 | 1 | 194,70 | |
| 1 | 194,70 | |||
| 1 | 194,70 | |||
| 08.08.2025 | 18:16:22,678 | 12 | 194,62 | |
| 12 | 194,62 | |||
| 12 | 194,62 | |||
| 08.08.2025 | 18:16:16,360 | 15 | 194,50 | |
| 15 | 194,50 | |||
| 15 | 194,50 | |||
| 08.08.2025 | 18:15:40,391 | 7 | 194,42 | |
| 7 | 194,42 | |||
| 7 | 194,42 | |||
| 08.08.2025 | 18:15:21,862 | 6 | 194,40 | |
| 6 | 194,40 | |||
| 6 | 194,40 | |||
| 08.08.2025 | 18:15:09,321 | 1 | 194,46 | |
| 1 | 194,46 | |||
| 1 | 194,46 | |||
| 08.08.2025 | 18:14:59,554 | 1 | 194,30 | |
| 1 | 194,30 | |||
| 1 | 194,30 | |||
| 08.08.2025 | 18:14:24,725 | 5 | 194,16 | |
| 5 | 194,16 | |||
| 5 | 194,16 | |||
| 08.08.2025 | 18:14:12,826 | 7 | 194,30 | |
| 7 | 194,30 | |||
| 7 | 194,30 | |||
| 08.08.2025 | 18:13:40,754 | 1 | 194,40 | |
| 1 | 194,40 | |||
| 1 | 194,40 | |||
| 08.08.2025 | 18:13:32,527 | 16 | 194,14 | |
| 16 | 194,14 | |||
| 16 | 194,14 | |||
| 08.08.2025 | 18:12:59,079 | 1 | 194,26 | |
| 1 | 194,26 | |||
| 1 | 194,26 | |||
| 08.08.2025 | 18:12:55,594 | 40 | 194,20 | |
| 40 | 194,20 | |||
| 40 | 194,20 | |||
| 08.08.2025 | 18:12:48,206 | 3 | 194,20 | |
| 3 | 194,20 | |||
| 3 | 194,20 | |||
| 08.08.2025 | 18:12:31,905 | 1 | 194,18 | |
| 1 | 194,18 | |||
| 1 | 194,18 | |||
| 08.08.2025 | 18:12:06,790 | 5 | 194,16 | |
| 5 | 194,16 | |||
| 5 | 194,16 | |||
| 08.08.2025 | 18:11:22,810 | 100 | 194,12 | |
| 100 | 194,12 | |||
| 100 | 194,12 | |||
| 08.08.2025 | 18:11:17,414 | 1 | 194,14 | |
| 1 | 194,14 | |||
| 1 | 194,14 | |||
| 08.08.2025 | 18:10:50,259 | 464 | 194,12 | |
| 464 | 194,12 | |||
| 464 | 194,12 | |||
| 08.08.2025 | 18:10:21,124 | 16 | 194,32 | |
| 16 | 194,32 | |||
| 16 | 194,32 | |||
| 08.08.2025 | 18:10:20,336 | 26 | 194,20 | |
| 26 | 194,20 | |||
| 26 | 194,20 | |||
| 08.08.2025 | 18:10:12,220 | 1 | 194,32 | |
| 1 | 194,32 | |||
| 1 | 194,32 | |||
| 08.08.2025 | 18:09:37,312 | 10 | 194,60 | |
| 10 | 194,60 | |||
| 10 | 194,60 | |||
| 08.08.2025 | 18:09:21,504 | 10 | 194,54 | |
| 10 | 194,54 | |||
| 10 | 194,54 | |||
| 08.08.2025 | 18:09:18,630 | 10 | 194,48 | |
| 10 | 194,48 | |||
| 10 | 194,48 | |||
| 08.08.2025 | 18:09:18,446 | 15 | 194,42 | |
| 15 | 194,42 | |||
| 15 | 194,42 | |||
| 08.08.2025 | 18:08:59,038 | 4 | 194,30 | |
| 4 | 194,30 | |||
| 4 | 194,30 | |||
| 08.08.2025 | 18:08:56,283 | 80 | 194,22 | |
| 80 | 194,22 | |||
| 80 | 194,22 | |||
| 08.08.2025 | 18:08:55,421 | 130 | 194,24 | |
| 130 | 194,24 | |||
| 130 | 194,24 | |||
| 08.08.2025 | 18:08:47,691 | 1 680 | 194,20 | |
| 1 680 | 194,20 | |||
| 1 680 | 194,20 | |||
| 08.08.2025 | 18:08:38,829 | 3 | 194,26 | |
| 3 | 194,26 | |||
| 3 | 194,26 | |||
| 08.08.2025 | 18:08:36,773 | 300 | 194,26 | |
| 300 | 194,26 | |||
| 300 | 194,26 | |||
| 08.08.2025 | 18:08:25,245 | 103 | 194,28 | |
| 3 | 194,28 | |||
| 100 | 194,28 | |||
| 103 | 194,28 | |||
| 08.08.2025 | 18:07:51,139 | 1 500 | 194,18 | |
| 1 500 | 194,18 | |||
| 1 500 | 194,18 | |||
| 08.08.2025 | 18:07:05,238 | 30 | 193,98 | |
| 30 | 193,98 | |||
| 30 | 193,98 | |||
| 08.08.2025 | 18:06:58,163 | 10 | 194,02 | |
| 10 | 194,02 | |||
| 10 | 194,02 | |||
| 08.08.2025 | 18:06:48,434 | 3 | 194,02 | |
| 3 | 194,02 | |||
| 3 | 194,02 | |||
| 08.08.2025 | 18:06:46,442 | 15 | 194,00 | |
| 15 | 194,00 | |||
| 15 | 194,00 | |||
| 08.08.2025 | 18:06:28,307 | 3 | 193,94 | |
| 3 | 193,94 | |||
| 3 | 193,94 | |||
| 08.08.2025 | 18:06:24,890 | 1 | 193,98 | |
| 1 | 193,98 | |||
| 1 | 193,98 | |||
| 08.08.2025 | 18:05:23,109 | 1 | 193,98 | |
| 1 | 193,98 | |||
| 1 | 193,98 | |||
| 08.08.2025 | 18:05:22,606 | 20 | 193,98 | |
| 20 | 193,98 | |||
| 20 | 193,98 | |||
| 08.08.2025 | 18:04:58,074 | 4 | 194,10 | |
| 4 | 194,10 | |||
| 4 | 194,10 | |||
| 08.08.2025 | 18:04:18,305 | 6 | 193,96 | |
| 6 | 193,96 | |||
| 6 | 193,96 | |||
| 08.08.2025 | 18:03:57,768 | 1 | 193,96 | |
| 1 | 193,96 | |||
| 1 | 193,96 | |||
| 08.08.2025 | 18:03:56,815 | 12 | 193,94 | |
| 12 | 193,94 | |||
| 12 | 193,94 | |||
| 08.08.2025 | 18:03:55,960 | 29 | 194,06 | |
| 29 | 194,06 | |||
| 9 | 194,06 | |||
| 20 | 194,06 | |||
| 08.08.2025 | 18:03:48,037 | 10 | 193,98 | |
| 10 | 193,98 | |||
| 10 | 193,98 | |||
| 08.08.2025 | 18:03:19,402 | 14 | 193,94 | |
| 14 | 193,94 | |||
| 14 | 193,94 | |||
| 08.08.2025 | 18:02:44,514 | 13 | 193,96 | |
| 13 | 193,96 | |||
| 13 | 193,96 | |||
| 08.08.2025 | 18:02:33,891 | 2 | 193,92 | |
| 2 | 193,92 | |||
| 2 | 193,92 | |||
| 08.08.2025 | 18:02:10,319 | 7 | 193,98 | |
| 7 | 193,98 | |||
| 7 | 193,98 | |||
| 08.08.2025 | 18:01:55,368 | 10 | 194,00 | |
| 10 | 194,00 | |||
| 10 | 194,00 | |||
| 08.08.2025 | 18:01:45,435 | 2 | 193,98 | |
| 2 | 193,98 | |||
| 2 | 193,98 | |||
| 08.08.2025 | 18:01:39,904 | 1 | 193,98 | |
| 1 | 193,98 | |||
| 1 | 193,98 | |||
| 08.08.2025 | 18:01:37,531 | 9 | 193,86 | |
| 9 | 193,86 | |||
| 9 | 193,86 | |||
| 08.08.2025 | 18:01:30,245 | 2 | 193,92 | |
| 2 | 193,92 | |||
| 2 | 193,92 | |||
| 08.08.2025 | 18:01:28,238 | 1 | 193,98 | |
| 1 | 193,98 | |||
| 1 | 193,98 | |||
| 08.08.2025 | 18:01:18,071 | 2 | 193,96 | |
| 2 | 193,96 | |||
| 2 | 193,96 | |||
| 08.08.2025 | 18:01:09,902 | 2 | 193,92 | |
| 2 | 193,92 | |||
| 2 | 193,92 | |||
| 08.08.2025 | 18:01:08,815 | 1 | 193,92 | |
| 1 | 193,92 | |||
| 1 | 193,92 | |||
| 08.08.2025 | 18:01:02,770 | 20 | 193,80 | |
| 20 | 193,80 | |||
| 20 | 193,80 | |||
| 08.08.2025 | 18:01:01,327 | 5 | 193,90 | |
| 5 | 193,90 | |||
| 5 | 193,90 | |||
| 08.08.2025 | 18:00:47,589 | 7 | 193,86 | |
| 7 | 193,86 | |||
| 7 | 193,86 | |||
| 08.08.2025 | 18:00:40,444 | 1 | 193,88 | |
| 1 | 193,88 | |||
| 1 | 193,88 | |||
| 08.08.2025 | 18:00:37,986 | 6 | 193,74 | |
| 6 | 193,74 | |||
| 6 | 193,74 | |||
| 08.08.2025 | 18:00:16,187 | 1 | 193,84 | |
| 1 | 193,84 | |||
| 1 | 193,84 | |||
| 08.08.2025 | 18:00:13,054 | 1 | 193,80 | |
| 1 | 193,80 | |||
| 1 | 193,80 | |||
| 08.08.2025 | 17:59:59,376 | 1 000 | 193,78 | |
| 1 000 | 193,78 | |||
| 1 000 | 193,78 | |||
| 08.08.2025 | 17:59:33,313 | 10 | 193,88 | |
| 10 | 193,88 | |||
| 10 | 193,88 | |||
| 08.08.2025 | 17:59:05,427 | 37 | 193,80 | |
| 37 | 193,80 | |||
| 37 | 193,80 | |||
| 08.08.2025 | 17:58:50,100 | 31 | 193,94 | |
| 31 | 193,94 | |||
| 31 | 193,94 | |||
| 08.08.2025 | 17:58:40,292 | 1 | 193,98 | |
| 1 | 193,98 | |||
| 1 | 193,98 | |||
| 08.08.2025 | 17:58:39,713 | 6 | 193,90 | |
| 6 | 193,90 | |||
| 6 | 193,90 | |||
| 08.08.2025 | 17:58:33,953 | 1 | 193,86 | |
| 1 | 193,86 | |||
| 1 | 193,86 | |||
| 08.08.2025 | 17:58:19,480 | 171 | 194,00 | |
| 171 | 194,00 | |||
| 60 | 194,00 | |||
| 11 | 194,00 | |||
| 100 | 194,00 | |||
| 08.08.2025 | 17:57:56,382 | 40 | 193,88 | |
| 40 | 193,88 | |||
| 40 | 193,88 | |||
| 08.08.2025 | 17:57:55,007 | 1 | 193,96 | |
| 1 | 193,96 | |||
| 1 | 193,96 | |||
| 08.08.2025 | 17:57:34,220 | 76 | 193,86 | |
| 30 | 193,86 | |||
| 46 | 193,86 | |||
| 76 | 193,86 | |||
| 08.08.2025 | 17:57:31,001 | 139 | 193,80 | |
| 139 | 193,80 | |||
| 139 | 193,80 | |||
| 08.08.2025 | 17:57:18,342 | 30 | 193,60 | |
| 30 | 193,60 | |||
| 30 | 193,60 | |||
| 08.08.2025 | 17:57:02,004 | 50 | 193,54 | |
| 50 | 193,54 | |||
| 50 | 193,54 | |||
| 08.08.2025 | 17:56:49,177 | 168 | 193,42 | |
| 168 | 193,42 | |||
| 168 | 193,42 | |||
| 08.08.2025 | 17:56:44,438 | 10 | 193,62 | |
| 10 | 193,62 | |||
| 10 | 193,62 | |||
| 08.08.2025 | 17:56:34,956 | 8 | 193,48 | |
| 8 | 193,48 | |||
| 8 | 193,48 | |||
| 08.08.2025 | 17:56:15,715 | 33 | 193,46 | |
| 33 | 193,46 | |||
| 33 | 193,46 | |||
| 08.08.2025 | 17:55:34,671 | 1 200 | 193,40 | |
| 1 200 | 193,40 | |||
| 1 200 | 193,40 | |||
| 08.08.2025 | 17:54:34,999 | 6 | 193,36 | |
| 6 | 193,36 | |||
| 6 | 193,36 | |||
| 08.08.2025 | 17:54:19,368 | 1 | 193,40 | |
| 1 | 193,40 | |||
| 1 | 193,40 | |||
| 08.08.2025 | 17:53:48,375 | 3 | 193,36 | |
| 3 | 193,36 | |||
| 3 | 193,36 | |||
| 08.08.2025 | 17:53:42,538 | 3 | 193,34 | |
| 3 | 193,34 | |||
| 3 | 193,34 | |||
| 08.08.2025 | 17:53:38,325 | 4 | 193,28 | |
| 4 | 193,28 | |||
| 4 | 193,28 | |||
| 08.08.2025 | 17:53:22,130 | 13 | 192,98 | |
| 13 | 192,98 | |||
| 13 | 192,98 | |||
| 08.08.2025 | 17:53:20,796 | 1 | 193,06 | |
| 1 | 193,06 | |||
| 1 | 193,06 | |||
| 08.08.2025 | 17:53:09,308 | 5 | 193,02 | |
| 5 | 193,02 | |||
| 5 | 193,02 | |||
| 08.08.2025 | 17:52:40,347 | 100 | 192,96 | |
| 100 | 192,96 | |||
| 100 | 192,96 | |||
| 08.08.2025 | 17:52:30,814 | 20 | 192,96 | |
| 20 | 192,96 | |||
| 20 | 192,96 | |||
| 08.08.2025 | 17:52:23,174 | 10 | 192,96 | |
| 10 | 192,96 | |||
| 10 | 192,96 | |||
| 08.08.2025 | 17:52:11,806 | 22 | 192,76 | |
| 22 | 192,76 | |||
| 22 | 192,76 | |||
| 08.08.2025 | 17:52:04,725 | 4 | 192,84 | |
| 4 | 192,84 | |||
| 4 | 192,84 | |||
| 08.08.2025 | 17:51:49,223 | 1 | 192,76 | |
| 1 | 192,76 | |||
| 1 | 192,76 | |||
| 08.08.2025 | 17:51:44,677 | 6 | 192,86 | |
| 6 | 192,86 | |||
| 6 | 192,86 | |||
| 08.08.2025 | 17:51:42,684 | 1 | 192,86 | |
| 1 | 192,86 | |||
| 1 | 192,86 | |||
| 08.08.2025 | 17:50:56,104 | 1 | 192,86 | |
| 1 | 192,86 | |||
| 1 | 192,86 | |||
| 08.08.2025 | 17:50:51,322 | 2 | 192,94 | |
| 2 | 192,94 | |||
| 2 | 192,94 | |||
| 08.08.2025 | 17:50:48,129 | 3 | 192,82 | |
| 3 | 192,82 | |||
| 3 | 192,82 | |||
| 08.08.2025 | 17:50:34,849 | 1 | 193,04 | |
| 1 | 193,04 | |||
| 1 | 193,04 |
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: 1 615,50
Ask: 1 623,00
Umsatz: 135 730 TEUR -
Münchener Rückvers.-Ges. AG
Bid: 564,00 / Ask: 565,00
Umsatz: 48 727 TEUR -
Novo-Nordisk AS
Bid: 43,76 / Ask: 43,89
Umsatz: 43 269 TEUR -
Nvidia Corp.
Bid: 156,80 / Ask: 156,94
Umsatz: 35 369 TEUR -
Commerzbank AG
Bid: 34,52 / Ask: 34,66
Umsatz: 33 011 TEUR
Realtime Quotes
Letzte Aktualisierung:
08.08.2025 @ 22:00:00
Letzte Aktualisierung:
08.08.2025 @ 22:00:00