thyssenkrupp AG
- Information
- Last
- Buy
- Sell
5768
3810
8.198
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 15/05/2025 | 20:36:16.246 | 100 | 8.198 | |
| 100 | 8.198 | |||
| 100 | 8.198 | |||
| 15/05/2025 | 20:34:48.197 | 16 | 8.198 | |
| 16 | 8.198 | |||
| 16 | 8.198 | |||
| 15/05/2025 | 20:34:44.726 | 130 | 8.198 | |
| 130 | 8.198 | |||
| 130 | 8.198 | |||
| 15/05/2025 | 20:34:33.432 | 30 | 8.20 | |
| 30 | 8.20 | |||
| 30 | 8.20 | |||
| 15/05/2025 | 20:34:28.710 | 3 | 8.168 | |
| 3 | 8.168 | |||
| 3 | 8.168 | |||
| 15/05/2025 | 20:34:15.509 | 400 | 8.222 | |
| 200 | 8.222 | |||
| 200 | 8.222 | |||
| 400 | 8.222 | |||
| 15/05/2025 | 20:33:54.272 | 1 | 8.222 | |
| 1 | 8.222 | |||
| 1 | 8.222 | |||
| 15/05/2025 | 20:31:44.001 | 5 000 | 8.18 | |
| 5 000 | 8.18 | |||
| 5 000 | 8.18 | |||
| 15/05/2025 | 20:31:35.873 | 1 000 | 8.18 | |
| 1 000 | 8.18 | |||
| 1 000 | 8.18 | |||
| 15/05/2025 | 20:31:13.591 | 50 | 8.18 | |
| 50 | 8.18 | |||
| 50 | 8.18 | |||
| 15/05/2025 | 20:30:49.316 | 5 000 | 8.18 | |
| 5 000 | 8.18 | |||
| 4 500 | 8.18 | |||
| 500 | 8.18 | |||
| 15/05/2025 | 20:30:34.835 | 3 000 | 8.18 | |
| 3 000 | 8.18 | |||
| 2 000 | 8.18 | |||
| 1 000 | 8.18 | |||
| 15/05/2025 | 20:30:20.757 | 4 000 | 8.182 | |
| 4 000 | 8.182 | |||
| 3 500 | 8.182 | |||
| 500 | 8.182 | |||
| 15/05/2025 | 20:30:19.019 | 122 | 8.222 | |
| 100 | 8.222 | |||
| 122 | 8.222 | |||
| 22 | 8.222 | |||
| 15/05/2025 | 20:30:03.708 | 3 895 | 8.202 | |
| 3 895 | 8.202 | |||
| 3 895 | 8.202 | |||
| 15/05/2025 | 20:29:31.503 | 1 | 8.20 | |
| 1 | 8.20 | |||
| 1 | 8.20 | |||
| 15/05/2025 | 20:29:14.918 | 500 | 8.20 | |
| 500 | 8.20 | |||
| 500 | 8.20 | |||
| 15/05/2025 | 20:29:01.803 | 5 000 | 8.20 | |
| 5 000 | 8.20 | |||
| 500 | 8.20 | |||
| 400 | 8.20 | |||
| 3 600 | 8.20 | |||
| 300 | 8.20 | |||
| 200 | 8.20 | |||
| 15/05/2025 | 20:28:34.717 | 13 600 | 8.182 | |
| 13 600 | 8.182 | |||
| 13 600 | 8.182 | |||
| 15/05/2025 | 20:28:34.260 | 15 000 | 8.182 | |
| 15 000 | 8.182 | |||
| 4 000 | 8.182 | |||
| 1 000 | 8.182 | |||
| 10 000 | 8.182 | |||
| 15/05/2025 | 20:27:51.808 | 8 | 8.182 | |
| 8 | 8.182 | |||
| 8 | 8.182 | |||
| 15/05/2025 | 20:27:42.911 | 45 | 8.182 | |
| 45 | 8.182 | |||
| 45 | 8.182 | |||
| 15/05/2025 | 20:27:32.837 | 300 | 8.20 | |
| 200 | 8.20 | |||
| 100 | 8.20 | |||
| 300 | 8.20 | |||
| 15/05/2025 | 20:26:49.395 | 100 | 8.20 | |
| 100 | 8.20 | |||
| 100 | 8.20 | |||
| 15/05/2025 | 20:25:56.604 | 120 | 8.182 | |
| 120 | 8.182 | |||
| 120 | 8.182 | |||
| 15/05/2025 | 20:25:29.236 | 150 | 8.182 | |
| 150 | 8.182 | |||
| 150 | 8.182 | |||
| 15/05/2025 | 20:25:09.274 | 240 | 8.20 | |
| 240 | 8.20 | |||
| 240 | 8.20 | |||
| 15/05/2025 | 20:24:59.437 | 3 895 | 8.20 | |
| 3 895 | 8.20 | |||
| 3 895 | 8.20 | |||
| 15/05/2025 | 20:24:56.209 | 50 | 8.22 | |
| 50 | 8.22 | |||
| 50 | 8.22 | |||
| 15/05/2025 | 20:24:46.783 | 1 650 | 8.184 | |
| 200 | 8.184 | |||
| 500 | 8.184 | |||
| 550 | 8.184 | |||
| 400 | 8.184 | |||
| 1 650 | 8.184 | |||
| 15/05/2025 | 20:23:44.997 | 10 | 8.184 | |
| 10 | 8.184 | |||
| 10 | 8.184 | |||
| 15/05/2025 | 20:22:14.697 | 100 | 8.182 | |
| 100 | 8.182 | |||
| 100 | 8.182 | |||
| 15/05/2025 | 20:21:56.550 | 1 000 | 8.182 | |
| 600 | 8.182 | |||
| 200 | 8.182 | |||
| 1 000 | 8.182 | |||
| 200 | 8.182 | |||
| 15/05/2025 | 20:21:37.271 | 650 | 8.222 | |
| 50 | 8.222 | |||
| 200 | 8.222 | |||
| 650 | 8.222 | |||
| 200 | 8.222 | |||
| 200 | 8.222 | |||
| 15/05/2025 | 20:21:08.508 | 300 | 8.182 | |
| 200 | 8.182 | |||
| 100 | 8.182 | |||
| 300 | 8.182 | |||
| 15/05/2025 | 20:18:42.528 | 1 000 | 8.182 | |
| 160 | 8.182 | |||
| 1 000 | 8.182 | |||
| 200 | 8.182 | |||
| 240 | 8.182 | |||
| 200 | 8.182 | |||
| 200 | 8.182 | |||
| 15/05/2025 | 20:18:38.042 | 600 | 8.222 | |
| 600 | 8.222 | |||
| 200 | 8.222 | |||
| 200 | 8.222 | |||
| 200 | 8.222 | |||
| 15/05/2025 | 20:17:33.554 | 2 500 | 8.186 | |
| 200 | 8.186 | |||
| 200 | 8.186 | |||
| 300 | 8.186 | |||
| 500 | 8.186 | |||
| 1 300 | 8.186 | |||
| 2 500 | 8.186 | |||
| 15/05/2025 | 20:17:19.269 | 800 | 8.22 | |
| 600 | 8.22 | |||
| 800 | 8.22 | |||
| 200 | 8.22 | |||
| 15/05/2025 | 20:17:00.341 | 31 | 8.222 | |
| 31 | 8.222 | |||
| 31 | 8.222 | |||
| 15/05/2025 | 20:15:54.728 | 34 | 8.222 | |
| 34 | 8.222 | |||
| 34 | 8.222 | |||
| 15/05/2025 | 20:15:21.822 | 1 500 | 8.222 | |
| 1 500 | 8.222 | |||
| 700 | 8.222 | |||
| 200 | 8.222 | |||
| 200 | 8.222 | |||
| 200 | 8.222 | |||
| 200 | 8.222 | |||
| 15/05/2025 | 20:15:20.525 | 1 135 | 8.186 | |
| 200 | 8.186 | |||
| 200 | 8.186 | |||
| 335 | 8.186 | |||
| 1 135 | 8.186 | |||
| 200 | 8.186 | |||
| 200 | 8.186 | |||
| 15/05/2025 | 20:14:46.011 | 200 | 8.222 | |
| 200 | 8.222 | |||
| 200 | 8.222 | |||
| 15/05/2025 | 20:13:31.376 | 20 | 8.222 | |
| 20 | 8.222 | |||
| 20 | 8.222 | |||
| 15/05/2025 | 20:13:30.779 | 375 | 8.186 | |
| 200 | 8.186 | |||
| 75 | 8.186 | |||
| 100 | 8.186 | |||
| 375 | 8.186 | |||
| 15/05/2025 | 20:12:55.085 | 200 | 8.222 | |
| 200 | 8.222 | |||
| 200 | 8.222 | |||
| 15/05/2025 | 20:11:12.761 | 750 | 8.222 | |
| 750 | 8.222 | |||
| 750 | 8.222 | |||
| 15/05/2025 | 20:11:04.084 | 500 | 8.222 | |
| 500 | 8.222 | |||
| 430 | 8.222 | |||
| 70 | 8.222 | |||
| 15/05/2025 | 20:10:29.181 | 50 | 8.222 | |
| 50 | 8.222 | |||
| 50 | 8.222 | |||
| 15/05/2025 | 20:10:24.560 | 5 | 8.222 | |
| 5 | 8.222 | |||
| 5 | 8.222 | |||
| 15/05/2025 | 20:09:47.957 | 50 | 8.222 | |
| 50 | 8.222 | |||
| 50 | 8.222 | |||
| 15/05/2025 | 20:09:38.458 | 102 | 8.222 | |
| 102 | 8.222 | |||
| 102 | 8.222 | |||
| 15/05/2025 | 20:09:24.474 | 120 | 8.19 | |
| 50 | 8.19 | |||
| 70 | 8.19 | |||
| 120 | 8.19 | |||
| 15/05/2025 | 20:08:39.781 | 10 | 8.222 | |
| 10 | 8.222 | |||
| 10 | 8.222 | |||
| 15/05/2025 | 20:08:06.504 | 65 | 8.222 | |
| 65 | 8.222 | |||
| 65 | 8.222 | |||
| 15/05/2025 | 20:07:29.485 | 100 | 8.224 | |
| 100 | 8.224 | |||
| 100 | 8.224 | |||
| 15/05/2025 | 20:06:39.525 | 150 | 8.224 | |
| 150 | 8.224 | |||
| 150 | 8.224 | |||
| 15/05/2025 | 20:05:43.266 | 25 | 8.224 | |
| 25 | 8.224 | |||
| 25 | 8.224 | |||
| 15/05/2025 | 20:05:02.192 | 1 | 8.224 | |
| 1 | 8.224 | |||
| 1 | 8.224 | |||
| 15/05/2025 | 20:05:01.588 | 50 | 8.224 | |
| 50 | 8.224 | |||
| 50 | 8.224 | |||
| 15/05/2025 | 20:03:12.096 | 1 000 | 8.216 | |
| 1 000 | 8.216 | |||
| 1 000 | 8.216 | |||
| 15/05/2025 | 20:01:57.646 | 500 | 8.222 | |
| 500 | 8.222 | |||
| 500 | 8.222 | |||
| 15/05/2025 | 20:01:05.346 | 600 | 8.224 | |
| 600 | 8.224 | |||
| 600 | 8.224 | |||
| 15/05/2025 | 20:00:34.146 | 1 000 | 8.204 | |
| 1 000 | 8.204 | |||
| 1 000 | 8.204 | |||
| 15/05/2025 | 19:59:01.189 | 972 | 8.224 | |
| 972 | 8.224 | |||
| 972 | 8.224 | |||
| 15/05/2025 | 19:58:55.293 | 921 | 8.224 | |
| 200 | 8.224 | |||
| 651 | 8.224 | |||
| 921 | 8.224 | |||
| 70 | 8.224 | |||
| 15/05/2025 | 19:56:50.534 | 2 | 8.224 | |
| 2 | 8.224 | |||
| 2 | 8.224 | |||
| 15/05/2025 | 19:56:14.099 | 200 | 8.196 | |
| 200 | 8.196 | |||
| 200 | 8.196 | |||
| 15/05/2025 | 19:56:04.794 | 1 | 8.224 | |
| 1 | 8.224 | |||
| 1 | 8.224 | |||
| 15/05/2025 | 19:56:04.192 | 182 | 8.224 | |
| 182 | 8.224 | |||
| 182 | 8.224 | |||
| 15/05/2025 | 19:55:58.369 | 48 | 8.224 | |
| 48 | 8.224 | |||
| 48 | 8.224 | |||
| 15/05/2025 | 19:55:01.711 | 70 | 8.20 | |
| 70 | 8.20 | |||
| 70 | 8.20 | |||
| 15/05/2025 | 19:55:01.223 | 3 | 8.224 | |
| 3 | 8.224 | |||
| 3 | 8.224 | |||
| 15/05/2025 | 19:54:40.017 | 7 | 8.224 | |
| 7 | 8.224 | |||
| 7 | 8.224 | |||
| 15/05/2025 | 19:54:10.316 | 25 | 8.224 | |
| 25 | 8.224 | |||
| 25 | 8.224 | |||
| 15/05/2025 | 19:54:00.918 | 100 | 8.224 | |
| 100 | 8.224 | |||
| 100 | 8.224 | |||
| 15/05/2025 | 19:53:49.762 | 1 000 | 8.206 | |
| 250 | 8.206 | |||
| 700 | 8.206 | |||
| 1 000 | 8.206 | |||
| 50 | 8.206 | |||
| 15/05/2025 | 19:53:30.463 | 91 | 8.192 | |
| 91 | 8.192 | |||
| 91 | 8.192 | |||
| 15/05/2025 | 19:52:19.225 | 45 | 8.192 | |
| 45 | 8.192 | |||
| 45 | 8.192 | |||
| 15/05/2025 | 19:51:56.622 | 100 | 8.224 | |
| 70 | 8.224 | |||
| 30 | 8.224 | |||
| 100 | 8.224 | |||
| 15/05/2025 | 19:51:53.316 | 6 | 8.224 | |
| 6 | 8.224 | |||
| 6 | 8.224 | |||
| 15/05/2025 | 19:51:45.067 | 13 | 8.224 | |
| 13 | 8.224 | |||
| 13 | 8.224 | |||
| 15/05/2025 | 19:51:35.090 | 100 | 8.188 | |
| 100 | 8.188 | |||
| 100 | 8.188 | |||
| 15/05/2025 | 19:50:21.286 | 100 | 8.224 | |
| 100 | 8.224 | |||
| 100 | 8.224 | |||
| 15/05/2025 | 19:49:20.690 | 40 | 8.224 | |
| 40 | 8.224 | |||
| 40 | 8.224 | |||
| 15/05/2025 | 19:48:55.082 | 27 | 8.188 | |
| 27 | 8.188 | |||
| 27 | 8.188 | |||
| 15/05/2025 | 19:48:48.608 | 200 | 8.188 | |
| 80 | 8.188 | |||
| 200 | 8.188 | |||
| 70 | 8.188 | |||
| 50 | 8.188 | |||
| 15/05/2025 | 19:48:19.633 | 1 500 | 8.224 | |
| 200 | 8.224 | |||
| 1 500 | 8.224 | |||
| 600 | 8.224 | |||
| 200 | 8.224 | |||
| 500 | 8.224 | |||
| 15/05/2025 | 19:45:44.115 | 100 | 8.224 | |
| 100 | 8.224 | |||
| 100 | 8.224 | |||
| 15/05/2025 | 19:45:19.901 | 110 | 8.224 | |
| 110 | 8.224 | |||
| 110 | 8.224 | |||
| 15/05/2025 | 19:43:31.816 | 3 000 | 8.204 | |
| 985 | 8.204 | |||
| 3 000 | 8.204 | |||
| 2 015 | 8.204 | |||
| 15/05/2025 | 19:43:20.162 | 62 | 8.204 | |
| 62 | 8.204 | |||
| 62 | 8.204 | |||
| 15/05/2025 | 19:41:48.348 | 640 | 8.214 | |
| 500 | 8.214 | |||
| 140 | 8.214 | |||
| 640 | 8.214 | |||
| 15/05/2025 | 19:41:17.394 | 133 | 8.198 | |
| 133 | 8.198 | |||
| 133 | 8.198 | |||
| 15/05/2025 | 19:41:09.328 | 122 | 8.198 | |
| 122 | 8.198 | |||
| 122 | 8.198 | |||
| 15/05/2025 | 19:40:48.472 | 70 | 8.198 | |
| 70 | 8.198 | |||
| 70 | 8.198 | |||
| 15/05/2025 | 19:40:26.954 | 3 000 | 8.198 | |
| 3 000 | 8.198 | |||
| 2 500 | 8.198 | |||
| 500 | 8.198 | |||
| 15/05/2025 | 19:40:24.058 | 1 000 | 8.194 | |
| 1 000 | 8.194 | |||
| 1 000 | 8.194 | |||
| 15/05/2025 | 19:39:51.494 | 620 | 8.20 | |
| 620 | 8.20 | |||
| 620 | 8.20 | |||
| 15/05/2025 | 19:39:26.871 | 2 | 8.208 | |
| 2 | 8.208 | |||
| 2 | 8.208 | |||
| 15/05/2025 | 19:38:23.809 | 52 | 8.182 | |
| 52 | 8.182 | |||
| 52 | 8.182 | |||
| 15/05/2025 | 19:37:39.491 | 800 | 8.218 | |
| 800 | 8.218 | |||
| 800 | 8.218 | |||
| 15/05/2025 | 19:37:08.000 | 20 | 8.218 | |
| 20 | 8.218 | |||
| 20 | 8.218 | |||
| 15/05/2025 | 19:37:06.164 | 805 | 8.196 | |
| 240 | 8.196 | |||
| 200 | 8.196 | |||
| 805 | 8.196 | |||
| 25 | 8.196 | |||
| 140 | 8.196 | |||
| 200 | 8.196 | |||
| 15/05/2025 | 19:37:02.412 | 2 | 8.224 | |
| 2 | 8.224 | |||
| 2 | 8.224 | |||
| 15/05/2025 | 19:36:57.158 | 100 | 8.196 | |
| 100 | 8.196 | |||
| 100 | 8.196 | |||
| 15/05/2025 | 19:35:16.737 | 120 | 8.196 | |
| 120 | 8.196 | |||
| 120 | 8.196 | |||
| 15/05/2025 | 19:34:11.909 | 200 | 8.224 | |
| 200 | 8.224 | |||
| 200 | 8.224 | |||
| 15/05/2025 | 19:31:32.126 | 13 | 8.196 | |
| 13 | 8.196 | |||
| 13 | 8.196 | |||
| 15/05/2025 | 19:31:28.724 | 1 | 8.224 | |
| 1 | 8.224 | |||
| 1 | 8.224 | |||
| 15/05/2025 | 19:31:10.078 | 244 | 8.196 | |
| 244 | 8.196 | |||
| 123 | 8.196 | |||
| 121 | 8.196 | |||
| 15/05/2025 | 19:30:46.957 | 1 | 8.224 | |
| 1 | 8.224 | |||
| 1 | 8.224 | |||
| 15/05/2025 | 19:30:29.561 | 243 | 8.224 | |
| 243 | 8.224 | |||
| 3 | 8.224 | |||
| 240 | 8.224 | |||
| 15/05/2025 | 19:30:19.925 | 200 | 8.224 | |
| 50 | 8.224 | |||
| 150 | 8.224 | |||
| 200 | 8.224 | |||
| 15/05/2025 | 19:29:47.882 | 4 | 8.192 | |
| 4 | 8.192 | |||
| 4 | 8.192 | |||
| 15/05/2025 | 19:29:09.496 | 500 | 8.212 | |
| 500 | 8.212 | |||
| 200 | 8.212 | |||
| 100 | 8.212 | |||
| 200 | 8.212 | |||
| 15/05/2025 | 19:28:33.552 | 100 | 8.212 | |
| 100 | 8.212 | |||
| 100 | 8.212 | |||
| 15/05/2025 | 19:27:27.174 | 1 100 | 8.212 | |
| 70 | 8.212 | |||
| 30 | 8.212 | |||
| 1 000 | 8.212 | |||
| 1 100 | 8.212 | |||
| 15/05/2025 | 19:26:07.840 | 1 000 | 8.184 | |
| 1 000 | 8.184 | |||
| 1 000 | 8.184 | |||
| 15/05/2025 | 19:25:34.163 | 2 000 | 8.184 | |
| 2 000 | 8.184 | |||
| 2 000 | 8.184 | |||
| 15/05/2025 | 19:24:51.040 | 1 000 | 8.184 | |
| 100 | 8.184 | |||
| 900 | 8.184 | |||
| 1 000 | 8.184 | |||
| 15/05/2025 | 19:23:08.986 | 500 | 8.184 | |
| 200 | 8.184 | |||
| 50 | 8.184 | |||
| 500 | 8.184 | |||
| 250 | 8.184 | |||
| 15/05/2025 | 19:22:13.082 | 200 | 8.21 | |
| 200 | 8.21 | |||
| 200 | 8.21 | |||
| 15/05/2025 | 19:22:08.733 | 3 000 | 8.182 | |
| 3 000 | 8.182 | |||
| 985 | 8.182 | |||
| 1 665 | 8.182 | |||
| 150 | 8.182 | |||
| 200 | 8.182 | |||
| 15/05/2025 | 19:21:48.344 | 628 | 8.182 | |
| 200 | 8.182 | |||
| 240 | 8.182 | |||
| 70 | 8.182 | |||
| 18 | 8.182 | |||
| 628 | 8.182 | |||
| 100 | 8.182 | |||
| 15/05/2025 | 19:21:26.028 | 120 | 8.224 | |
| 120 | 8.224 | |||
| 120 | 8.224 | |||
| 15/05/2025 | 19:21:23.435 | 48 | 8.224 | |
| 48 | 8.224 | |||
| 48 | 8.224 | |||
| 15/05/2025 | 19:21:04.199 | 8 | 8.218 | |
| 8 | 8.218 | |||
| 8 | 8.218 | |||
| 15/05/2025 | 19:20:29.763 | 100 | 8.182 | |
| 100 | 8.182 | |||
| 100 | 8.182 | |||
| 15/05/2025 | 19:19:03.634 | 3 | 8.182 | |
| 3 | 8.182 | |||
| 3 | 8.182 | |||
| 15/05/2025 | 19:18:54.598 | 110 | 8.208 | |
| 70 | 8.208 | |||
| 40 | 8.208 | |||
| 110 | 8.208 | |||
| 15/05/2025 | 19:18:32.380 | 50 | 8.208 | |
| 50 | 8.208 | |||
| 50 | 8.208 | |||
| 15/05/2025 | 19:18:18.734 | 2 062 | 8.208 | |
| 1 737 | 8.208 | |||
| 325 | 8.208 | |||
| 250 | 8.208 | |||
| 500 | 8.208 | |||
| 243 | 8.208 | |||
| 19 | 8.208 | |||
| 150 | 8.208 | |||
| 900 | 8.208 | |||
| 15/05/2025 | 19:15:01.672 | 72 | 8.224 | |
| 72 | 8.224 | |||
| 72 | 8.224 | |||
| 15/05/2025 | 19:14:33.072 | 5 000 | 8.224 | |
| 5 000 | 8.224 | |||
| 1 000 | 8.224 | |||
| 4 000 | 8.224 | |||
| 15/05/2025 | 19:13:43.127 | 200 | 8.224 | |
| 50 | 8.224 | |||
| 150 | 8.224 | |||
| 200 | 8.224 | |||
| 15/05/2025 | 19:13:20.477 | 243 | 8.224 | |
| 243 | 8.224 | |||
| 43 | 8.224 | |||
| 200 | 8.224 | |||
| 15/05/2025 | 19:13:08.672 | 20 | 8.224 | |
| 20 | 8.224 | |||
| 20 | 8.224 | |||
| 15/05/2025 | 19:12:52.266 | 300 | 8.212 | |
| 240 | 8.212 | |||
| 60 | 8.212 | |||
| 300 | 8.212 | |||
| 15/05/2025 | 19:12:37.835 | 1 | 8.212 | |
| 1 | 8.212 | |||
| 1 | 8.212 | |||
| 15/05/2025 | 19:12:19.795 | 140 | 8.182 | |
| 140 | 8.182 | |||
| 140 | 8.182 | |||
| 15/05/2025 | 19:12:10.432 | 819 | 8.224 | |
| 200 | 8.224 | |||
| 100 | 8.224 | |||
| 19 | 8.224 | |||
| 819 | 8.224 | |||
| 500 | 8.224 | |||
| 15/05/2025 | 19:11:12.928 | 3 | 8.224 | |
| 3 | 8.224 | |||
| 3 | 8.224 | |||
| 15/05/2025 | 19:10:30.540 | 43 | 8.208 | |
| 43 | 8.208 | |||
| 43 | 8.208 | |||
| 15/05/2025 | 19:10:12.345 | 76 | 8.182 | |
| 76 | 8.182 | |||
| 76 | 8.182 | |||
| 15/05/2025 | 19:10:05.127 | 100 | 8.208 | |
| 100 | 8.208 | |||
| 100 | 8.208 | |||
| 15/05/2025 | 19:09:52.611 | 200 | 8.208 | |
| 200 | 8.208 | |||
| 200 | 8.208 | |||
| 15/05/2025 | 19:09:51.955 | 98 | 8.182 | |
| 98 | 8.182 | |||
| 98 | 8.182 | |||
| 15/05/2025 | 19:09:19.306 | 2 | 8.208 | |
| 2 | 8.208 | |||
| 2 | 8.208 | |||
| 15/05/2025 | 19:08:42.167 | 2 | 8.208 | |
| 2 | 8.208 | |||
| 2 | 8.208 | |||
| 15/05/2025 | 19:08:16.601 | 470 | 8.208 | |
| 470 | 8.208 | |||
| 470 | 8.208 | |||
| 15/05/2025 | 19:08:12.674 | 2 000 | 8.182 | |
| 2 000 | 8.182 | |||
| 2 000 | 8.182 | |||
| 15/05/2025 | 19:07:22.056 | 317 | 8.182 | |
| 317 | 8.182 | |||
| 317 | 8.182 | |||
| 15/05/2025 | 19:07:07.634 | 450 | 8.182 | |
| 10 | 8.182 | |||
| 450 | 8.182 | |||
| 200 | 8.182 | |||
| 240 | 8.182 | |||
| 15/05/2025 | 19:04:44.333 | 12 | 8.218 | |
| 12 | 8.218 | |||
| 12 | 8.218 | |||
| 15/05/2025 | 19:04:19.534 | 50 | 8.218 | |
| 50 | 8.218 | |||
| 50 | 8.218 | |||
| 15/05/2025 | 19:03:37.795 | 1 000 | 8.218 | |
| 200 | 8.218 | |||
| 240 | 8.218 | |||
| 60 | 8.218 | |||
| 1 000 | 8.218 | |||
| 500 | 8.218 | |||
| 15/05/2025 | 19:02:57.205 | 470 | 8.182 | |
| 200 | 8.182 | |||
| 470 | 8.182 | |||
| 200 | 8.182 | |||
| 70 | 8.182 | |||
| 15/05/2025 | 19:02:42.393 | 50 | 8.218 | |
| 50 | 8.218 | |||
| 50 | 8.218 | |||
| 15/05/2025 | 19:01:56.268 | 200 | 8.21 | |
| 200 | 8.21 | |||
| 200 | 8.21 | |||
| 15/05/2025 | 19:01:07.917 | 1 000 | 8.21 | |
| 1 000 | 8.21 | |||
| 1 000 | 8.21 | |||
| 15/05/2025 | 19:01:04.310 | 244 | 8.182 | |
| 244 | 8.182 | |||
| 240 | 8.182 | |||
| 4 | 8.182 | |||
| 15/05/2025 | 19:00:32.913 | 235 | 8.182 | |
| 200 | 8.182 | |||
| 35 | 8.182 | |||
| 235 | 8.182 | |||
| 15/05/2025 | 19:00:32.433 | 10 | 8.218 | |
| 10 | 8.218 | |||
| 10 | 8.218 | |||
| 15/05/2025 | 19:00:15.868 | 100 | 8.218 | |
| 100 | 8.218 | |||
| 100 | 8.218 | |||
| 15/05/2025 | 19:00:14.182 | 300 | 8.218 | |
| 200 | 8.218 | |||
| 300 | 8.218 | |||
| 100 | 8.218 | |||
| 15/05/2025 | 18:58:48.768 | 10 000 | 8.21 | |
| 4 000 | 8.21 | |||
| 1 964 | 8.21 | |||
| 3 436 | 8.21 | |||
| 600 | 8.21 | |||
| 10 000 | 8.21 | |||
| 15/05/2025 | 18:58:12.737 | 4 436 | 8.208 | |
| 4 436 | 8.208 | |||
| 3 436 | 8.208 | |||
| 1 000 | 8.208 | |||
| 15/05/2025 | 18:57:48.547 | 4 436 | 8.208 | |
| 4 436 | 8.208 | |||
| 3 436 | 8.208 | |||
| 1 000 | 8.208 | |||
| 15/05/2025 | 18:57:11.584 | 1 000 | 8.182 | |
| 1 000 | 8.182 | |||
| 610 | 8.182 | |||
| 150 | 8.182 | |||
| 240 | 8.182 | |||
| 15/05/2025 | 18:57:10.952 | 48 | 8.182 | |
| 48 | 8.182 | |||
| 48 | 8.182 | |||
| 15/05/2025 | 18:56:06.524 | 1 000 | 8.208 | |
| 1 000 | 8.208 | |||
| 1 000 | 8.208 | |||
| 15/05/2025 | 18:55:37.952 | 5 | 8.208 | |
| 5 | 8.208 | |||
| 5 | 8.208 | |||
| 15/05/2025 | 18:54:58.340 | 950 | 8.218 | |
| 950 | 8.218 | |||
| 950 | 8.218 | |||
| 15/05/2025 | 18:54:16.559 | 750 | 8.218 | |
| 750 | 8.218 | |||
| 750 | 8.218 | |||
| 15/05/2025 | 18:54:11.097 | 200 | 8.218 | |
| 200 | 8.218 | |||
| 200 | 8.218 | |||
| 15/05/2025 | 18:52:58.303 | 1 215 | 8.224 | |
| 500 | 8.224 | |||
| 715 | 8.224 | |||
| 1 215 | 8.224 | |||
| 15/05/2025 | 18:52:41.709 | 11 | 8.182 | |
| 11 | 8.182 | |||
| 11 | 8.182 | |||
| 15/05/2025 | 18:52:41.287 | 3 000 | 8.218 | |
| 1 000 | 8.218 | |||
| 2 000 | 8.218 | |||
| 3 000 | 8.218 | |||
| 15/05/2025 | 18:51:58.680 | 300 | 8.182 | |
| 66 | 8.182 | |||
| 50 | 8.182 | |||
| 184 | 8.182 | |||
| 300 | 8.182 | |||
| 15/05/2025 | 18:50:16.643 | 192 | 8.218 | |
| 192 | 8.218 | |||
| 192 | 8.218 | |||
| 15/05/2025 | 18:50:06.245 | 13 | 8.182 | |
| 13 | 8.182 | |||
| 13 | 8.182 | |||
| 15/05/2025 | 18:49:54.930 | 3 600 | 8.20 | |
| 3 000 | 8.20 | |||
| 600 | 8.20 | |||
| 2 000 | 8.20 | |||
| 500 | 8.20 | |||
| 600 | 8.20 | |||
| 500 | 8.20 | |||
| 15/05/2025 | 18:49:50.738 | 5 000 | 8.202 | |
| 5 000 | 8.202 | |||
| 5 000 | 8.202 | |||
| 15/05/2025 | 18:49:50.650 | 5 000 | 8.202 | |
| 5 000 | 8.202 | |||
| 2 000 | 8.202 | |||
| 3 000 | 8.202 | |||
| 15/05/2025 | 18:48:56.235 | 3 000 | 8.202 | |
| 3 000 | 8.202 | |||
| 3 000 | 8.202 | |||
| 15/05/2025 | 18:48:33.451 | 600 | 8.202 | |
| 600 | 8.202 | |||
| 600 | 8.202 | |||
| 15/05/2025 | 18:48:02.772 | 300 | 8.224 | |
| 250 | 8.224 | |||
| 50 | 8.224 | |||
| 300 | 8.224 | |||
| 15/05/2025 | 18:47:23.522 | 25 | 8.224 | |
| 25 | 8.224 | |||
| 25 | 8.224 | |||
| 15/05/2025 | 18:47:06.918 | 100 | 8.224 | |
| 100 | 8.224 | |||
| 100 | 8.224 | |||
| 15/05/2025 | 18:46:28.802 | 40 | 8.218 | |
| 40 | 8.218 | |||
| 40 | 8.218 | |||
| 15/05/2025 | 18:46:17.907 | 20 | 8.218 | |
| 20 | 8.218 | |||
| 20 | 8.218 | |||
| 15/05/2025 | 18:45:48.050 | 338 | 8.224 | |
| 98 | 8.224 | |||
| 240 | 8.224 | |||
| 338 | 8.224 | |||
| 15/05/2025 | 18:45:38.443 | 200 | 8.224 | |
| 200 | 8.224 | |||
| 200 | 8.224 | |||
| 15/05/2025 | 18:44:38.326 | 799 | 8.202 | |
| 799 | 8.202 | |||
| 799 | 8.202 | |||
| 15/05/2025 | 18:44:32.046 | 400 | 8.202 | |
| 400 | 8.202 | |||
| 400 | 8.202 | |||
| 15/05/2025 | 18:44:15.333 | 1 000 | 8.224 | |
| 1 000 | 8.224 | |||
| 1 000 | 8.224 | |||
| 15/05/2025 | 18:43:57.750 | 500 | 8.202 | |
| 500 | 8.202 | |||
| 500 | 8.202 | |||
| 15/05/2025 | 18:43:56.859 | 1 | 8.224 | |
| 1 | 8.224 | |||
| 1 | 8.224 | |||
| 15/05/2025 | 18:43:05.491 | 310 | 8.22 | |
| 310 | 8.22 | |||
| 310 | 8.22 | |||
| 15/05/2025 | 18:43:00.760 | 607 | 8.224 | |
| 607 | 8.224 | |||
| 607 | 8.224 | |||
| 15/05/2025 | 18:42:49.393 | 300 | 8.224 | |
| 300 | 8.224 | |||
| 300 | 8.224 | |||
| 15/05/2025 | 18:42:21.600 | 600 | 8.202 | |
| 600 | 8.202 | |||
| 600 | 8.202 | |||
| 15/05/2025 | 18:41:42.438 | 10 | 8.224 | |
| 10 | 8.224 | |||
| 10 | 8.224 | |||
| 15/05/2025 | 18:41:31.537 | 122 | 8.224 | |
| 122 | 8.224 | |||
| 122 | 8.224 | |||
| 15/05/2025 | 18:40:13.227 | 250 | 8.246 | |
| 250 | 8.246 | |||
| 250 | 8.246 | |||
| 15/05/2025 | 18:39:22.693 | 130 | 8.238 | |
| 130 | 8.238 | |||
| 130 | 8.238 | |||
| 15/05/2025 | 18:39:09.363 | 1 000 | 8.238 | |
| 400 | 8.238 | |||
| 100 | 8.238 | |||
| 500 | 8.238 | |||
| 1 000 | 8.238 | |||
| 15/05/2025 | 18:38:50.730 | 4 000 | 8.202 | |
| 3 879 | 8.202 | |||
| 121 | 8.202 | |||
| 4 000 | 8.202 | |||
| 15/05/2025 | 18:37:25.929 | 4 000 | 8.20 | |
| 4 000 | 8.20 | |||
| 4 000 | 8.20 | |||
| 15/05/2025 | 18:37:09.619 | 150 | 8.20 | |
| 150 | 8.20 | |||
| 150 | 8.20 | |||
| 15/05/2025 | 18:36:30.182 | 200 | 8.20 | |
| 200 | 8.20 | |||
| 200 | 8.20 | |||
| 15/05/2025 | 18:36:30.063 | 100 | 8.20 | |
| 100 | 8.20 | |||
| 100 | 8.20 | |||
| 15/05/2025 | 18:36:15.700 | 4 000 | 8.18 | |
| 4 000 | 8.18 | |||
| 3 000 | 8.18 | |||
| 1 000 | 8.18 | |||
| 15/05/2025 | 18:36:07.384 | 4 000 | 8.182 | |
| 4 000 | 8.182 | |||
| 3 982 | 8.182 | |||
| 18 | 8.182 | |||
| 15/05/2025 | 18:35:32.582 | 6 628 | 8.20 | |
| 6 628 | 8.20 | |||
| 6 628 | 8.20 | |||
| 15/05/2025 | 18:35:30.133 | 10 140 | 8.20 | |
| 10 000 | 8.20 | |||
| 12 | 8.20 | |||
| 40 | 8.20 | |||
| 100 | 8.20 | |||
| 3 500 | 8.20 | |||
| 6 628 | 8.20 | |||
| 15/05/2025 | 18:35:24.234 | 5 000 | 8.202 | |
| 5 000 | 8.202 | |||
| 5 000 | 8.202 | |||
| 15/05/2025 | 18:35:02.793 | 1 350 | 8.21 | |
| 1 350 | 8.21 | |||
| 800 | 8.21 | |||
| 550 | 8.21 | |||
| 15/05/2025 | 18:35:00.000 | 550 | 8.21 | |
| 50 | 8.21 | |||
| 550 | 8.21 | |||
| 500 | 8.21 | |||
| 15/05/2025 | 18:34:58.264 | 6 500 | 8.22 | |
| 2 500 | 8.22 | |||
| 4 000 | 8.22 | |||
| 6 500 | 8.22 | |||
| 15/05/2025 | 18:34:42.879 | 5 000 | 8.222 | |
| 5 000 | 8.222 | |||
| 5 000 | 8.222 | |||
| 15/05/2025 | 18:34:25.155 | 130 | 8.238 | |
| 130 | 8.238 | |||
| 130 | 8.238 | |||
| 15/05/2025 | 18:34:19.406 | 424 | 8.222 | |
| 424 | 8.222 | |||
| 424 | 8.222 | |||
| 15/05/2025 | 18:34:13.483 | 1 000 | 8.222 | |
| 1 000 | 8.222 | |||
| 1 000 | 8.222 | |||
| 15/05/2025 | 18:33:35.883 | 1 000 | 8.232 | |
| 1 000 | 8.232 | |||
| 1 000 | 8.232 | |||
| 15/05/2025 | 18:33:33.353 | 5 000 | 8.22 | |
| 3 000 | 8.22 | |||
| 500 | 8.22 | |||
| 1 500 | 8.22 | |||
| 5 000 | 8.22 | |||
| 15/05/2025 | 18:32:48.830 | 50 | 8.244 | |
| 50 | 8.244 | |||
| 50 | 8.244 | |||
| 15/05/2025 | 18:32:39.451 | 500 | 8.24 | |
| 500 | 8.24 | |||
| 500 | 8.24 | |||
| 15/05/2025 | 18:32:34.701 | 1 | 8.244 | |
| 1 | 8.244 | |||
| 1 | 8.244 | |||
| 15/05/2025 | 18:32:15.132 | 1 100 | 8.222 | |
| 1 100 | 8.222 | |||
| 1 100 | 8.222 | |||
| 15/05/2025 | 18:32:01.291 | 12 | 8.244 | |
| 12 | 8.244 | |||
| 12 | 8.244 | |||
| 15/05/2025 | 18:31:46.589 | 100 | 8.244 | |
| 100 | 8.244 | |||
| 100 | 8.244 | |||
| 15/05/2025 | 18:31:37.597 | 3 000 | 8.238 | |
| 3 000 | 8.238 | |||
| 1 135 | 8.238 | |||
| 1 865 | 8.238 | |||
| 15/05/2025 | 18:31:31.882 | 1 000 | 8.224 | |
| 500 | 8.224 | |||
| 1 000 | 8.224 | |||
| 400 | 8.224 | |||
| 100 | 8.224 | |||
| 15/05/2025 | 18:30:14.031 | 50 | 8.244 | |
| 50 | 8.244 | |||
| 50 | 8.244 | |||
| 15/05/2025 | 18:29:52.061 | 150 | 8.244 | |
| 150 | 8.244 | |||
| 150 | 8.244 | |||
| 15/05/2025 | 18:29:26.537 | 1 | 8.244 | |
| 1 | 8.244 | |||
| 1 | 8.244 | |||
| 15/05/2025 | 18:28:59.943 | 17 | 8.244 | |
| 17 | 8.244 | |||
| 17 | 8.244 | |||
| 15/05/2025 | 18:28:22.521 | 100 | 8.244 | |
| 100 | 8.244 | |||
| 100 | 8.244 | |||
| 15/05/2025 | 18:28:22.414 | 100 | 8.244 | |
| 100 | 8.244 | |||
| 100 | 8.244 | |||
| 15/05/2025 | 18:27:43.884 | 150 | 8.222 | |
| 150 | 8.222 | |||
| 150 | 8.222 | |||
| 15/05/2025 | 18:27:28.062 | 300 | 8.244 | |
| 300 | 8.244 | |||
| 300 | 8.244 | |||
| 15/05/2025 | 18:27:24.949 | 1 | 8.244 | |
| 1 | 8.244 | |||
| 1 | 8.244 | |||
| 15/05/2025 | 18:27:24.142 | 121 | 8.244 | |
| 121 | 8.244 | |||
| 121 | 8.244 | |||
| 15/05/2025 | 18:27:02.295 | 1 500 | 8.244 | |
| 1 500 | 8.244 | |||
| 1 500 | 8.244 | |||
| 15/05/2025 | 18:26:57.389 | 49 | 8.222 | |
| 49 | 8.222 | |||
| 49 | 8.222 | |||
| 15/05/2025 | 18:26:41.265 | 125 | 8.244 | |
| 125 | 8.244 | |||
| 125 | 8.244 | |||
| 15/05/2025 | 18:25:39.154 | 1 200 | 8.246 | |
| 400 | 8.246 | |||
| 1 200 | 8.246 | |||
| 250 | 8.246 | |||
| 350 | 8.246 | |||
| 200 | 8.246 | |||
| 15/05/2025 | 18:25:37.668 | 1 | 8.246 | |
| 1 | 8.246 | |||
| 1 | 8.246 | |||
| 15/05/2025 | 18:25:00.453 | 130 | 8.246 | |
| 130 | 8.246 | |||
| 130 | 8.246 | |||
| 15/05/2025 | 18:24:54.899 | 1 | 8.246 | |
| 1 | 8.246 | |||
| 1 | 8.246 | |||
| 15/05/2025 | 18:24:07.291 | 1 | 8.222 | |
| 1 | 8.222 | |||
| 1 | 8.222 | |||
| 15/05/2025 | 18:24:07.121 | 1 000 | 8.222 | |
| 1 000 | 8.222 | |||
| 500 | 8.222 | |||
| 500 | 8.222 | |||
| 15/05/2025 | 18:23:30.681 | 1 570 | 8.222 | |
| 400 | 8.222 | |||
| 500 | 8.222 | |||
| 250 | 8.222 | |||
| 420 | 8.222 | |||
| 1 570 | 8.222 | |||
| 15/05/2025 | 18:23:24.823 | 125 | 8.25 | |
| 100 | 8.25 | |||
| 25 | 8.25 | |||
| 125 | 8.25 | |||
| 15/05/2025 | 18:23:21.207 | 1 500 | 8.246 | |
| 200 | 8.246 | |||
| 800 | 8.246 | |||
| 500 | 8.246 | |||
| 1 500 | 8.246 | |||
| 15/05/2025 | 18:22:50.584 | 3 | 8.222 | |
| 3 | 8.222 | |||
| 3 | 8.222 | |||
| 15/05/2025 | 18:22:35.543 | 130 | 8.246 | |
| 130 | 8.246 | |||
| 130 | 8.246 | |||
| 15/05/2025 | 18:22:13.321 | 5 | 8.246 | |
| 5 | 8.246 | |||
| 5 | 8.246 | |||
| 15/05/2025 | 18:22:07.209 | 61 | 8.246 | |
| 61 | 8.246 | |||
| 61 | 8.246 | |||
| 15/05/2025 | 18:22:05.210 | 400 | 8.246 | |
| 50 | 8.246 | |||
| 350 | 8.246 | |||
| 400 | 8.246 | |||
| 15/05/2025 | 18:20:41.411 | 1 500 | 8.222 | |
| 350 | 8.222 | |||
| 450 | 8.222 | |||
| 700 | 8.222 | |||
| 1 500 | 8.222 | |||
| 15/05/2025 | 18:19:33.847 | 363 | 8.244 | |
| 363 | 8.244 | |||
| 363 | 8.244 | |||
| 15/05/2025 | 18:19:20.780 | 120 | 8.25 | |
| 120 | 8.25 | |||
| 120 | 8.25 | |||
| 15/05/2025 | 18:19:17.475 | 700 | 8.23 | |
| 500 | 8.23 | |||
| 200 | 8.23 | |||
| 700 | 8.23 | |||
| 15/05/2025 | 18:19:10.870 | 300 | 8.228 | |
| 2 | 8.228 | |||
| 300 | 8.228 | |||
| 298 | 8.228 | |||
| 15/05/2025 | 18:18:49.795 | 5 | 8.228 | |
| 5 | 8.228 | |||
| 5 | 8.228 | |||
| 15/05/2025 | 18:17:06.934 | 100 | 8.232 | |
| 100 | 8.232 | |||
| 100 | 8.232 | |||
| 15/05/2025 | 18:16:55.799 | 1 | 8.25 | |
| 1 | 8.25 | |||
| 1 | 8.25 | |||
| 15/05/2025 | 18:16:38.529 | 61 | 8.258 | |
| 61 | 8.258 | |||
| 61 | 8.258 | |||
| 15/05/2025 | 18:16:31.305 | 2 600 | 8.25 | |
| 500 | 8.25 | |||
| 400 | 8.25 | |||
| 1 000 | 8.25 | |||
| 2 600 | 8.25 | |||
| 500 | 8.25 | |||
| 200 | 8.25 | |||
| 15/05/2025 | 18:16:25.688 | 3 000 | 8.252 | |
| 3 000 | 8.252 | |||
| 3 000 | 8.252 | |||
| 15/05/2025 | 18:16:19.407 | 3 000 | 8.252 | |
| 3 000 | 8.252 | |||
| 3 000 | 8.252 | |||
| 15/05/2025 | 18:16:16.000 | 600 | 8.268 | |
| 600 | 8.268 | |||
| 600 | 8.268 | |||
| 15/05/2025 | 18:16:02.477 | 3 000 | 8.252 | |
| 3 000 | 8.252 | |||
| 300 | 8.252 | |||
| 2 700 | 8.252 | |||
| 15/05/2025 | 18:14:07.058 | 4 450 | 8.278 | |
| 350 | 8.278 | |||
| 350 | 8.278 | |||
| 250 | 8.278 | |||
| 3 000 | 8.278 | |||
| 500 | 8.278 | |||
| 4 450 | 8.278 | |||
| 15/05/2025 | 18:13:41.092 | 46 | 8.278 | |
| 46 | 8.278 | |||
| 46 | 8.278 | |||
| 15/05/2025 | 18:12:27.011 | 500 | 8.276 | |
| 250 | 8.276 | |||
| 250 | 8.276 | |||
| 500 | 8.276 |
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 CEST (UTC+2)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 676.50
Ask: 1 678.00
Turnover: 138 976 TEUR -
Nvidia Corp.
Bid: 121.20 / Ask: 121.26
Turnover: 81 896 TEUR -
Allianz SE
Bid: 347.90 / Ask: 348.00
Turnover: 44 092 TEUR -
UnitedHealth Group Inc.
Bid: 242.40 / Ask: 242.75
Turnover: 38 171 TEUR -
thyssenkrupp AG
Bid: 8.172 / Ask: 8.198
Turnover: 26 648 TEUR
Realtime Quotes
Last Update:
15/05/2025 @ 20:36:54
Last Update:
15/05/2025 @ 20:36:54