Microsoft Corp.
- Information
- letzte Umsätze
- kaufen
- verkaufen
168
734
449,75
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 08.08.2025 | 08:58:54,838 | 1 | 447,50 | |
| 1 | 447,50 | |||
| 1 | 447,50 | |||
| 08.08.2025 | 08:58:53,621 | 150 | 447,45 | |
| 150 | 447,45 | |||
| 150 | 447,45 | |||
| 08.08.2025 | 08:57:51,068 | 5 | 447,45 | |
| 5 | 447,45 | |||
| 5 | 447,45 | |||
| 08.08.2025 | 08:57:48,798 | 1 | 447,50 | |
| 1 | 447,50 | |||
| 1 | 447,50 | |||
| 08.08.2025 | 08:57:27,050 | 3 | 447,50 | |
| 3 | 447,50 | |||
| 3 | 447,50 | |||
| 08.08.2025 | 08:57:08,750 | 150 | 447,45 | |
| 150 | 447,45 | |||
| 150 | 447,45 | |||
| 08.08.2025 | 08:57:01,161 | 10 | 447,50 | |
| 10 | 447,50 | |||
| 10 | 447,50 | |||
| 08.08.2025 | 08:56:10,692 | 50 | 447,60 | |
| 50 | 447,60 | |||
| 50 | 447,60 | |||
| 08.08.2025 | 08:56:00,720 | 4 | 447,60 | |
| 4 | 447,60 | |||
| 4 | 447,60 | |||
| 08.08.2025 | 08:55:22,517 | 20 | 447,60 | |
| 20 | 447,60 | |||
| 20 | 447,60 | |||
| 08.08.2025 | 08:55:16,774 | 200 | 447,55 | |
| 200 | 447,55 | |||
| 200 | 447,55 | |||
| 08.08.2025 | 08:53:22,249 | 250 | 447,60 | |
| 250 | 447,60 | |||
| 250 | 447,60 | |||
| 08.08.2025 | 08:50:20,361 | 300 | 447,65 | |
| 300 | 447,65 | |||
| 300 | 447,65 | |||
| 08.08.2025 | 08:50:14,875 | 5 | 447,65 | |
| 5 | 447,65 | |||
| 5 | 447,65 | |||
| 08.08.2025 | 08:50:04,806 | 83 | 447,60 | |
| 83 | 447,60 | |||
| 83 | 447,60 | |||
| 08.08.2025 | 08:50:01,798 | 10 | 447,60 | |
| 10 | 447,60 | |||
| 10 | 447,60 | |||
| 08.08.2025 | 08:48:48,246 | 16 | 447,60 | |
| 16 | 447,60 | |||
| 16 | 447,60 | |||
| 08.08.2025 | 08:48:21,873 | 10 | 447,60 | |
| 10 | 447,60 | |||
| 10 | 447,60 | |||
| 08.08.2025 | 08:48:05,251 | 6 | 447,60 | |
| 6 | 447,60 | |||
| 6 | 447,60 | |||
| 08.08.2025 | 08:48:04,548 | 2 | 447,60 | |
| 2 | 447,60 | |||
| 2 | 447,60 | |||
| 08.08.2025 | 08:48:03,846 | 4 | 447,60 | |
| 4 | 447,60 | |||
| 4 | 447,60 | |||
| 08.08.2025 | 08:48:03,412 | 100 | 447,60 | |
| 100 | 447,60 | |||
| 100 | 447,60 | |||
| 08.08.2025 | 08:48:03,337 | 112 | 447,65 | |
| 112 | 447,65 | |||
| 112 | 447,65 | |||
| 08.08.2025 | 08:48:02,831 | 1 | 448,05 | |
| 1 | 448,05 | |||
| 1 | 448,05 | |||
| 08.08.2025 | 08:47:21,959 | 5 | 448,05 | |
| 5 | 448,05 | |||
| 5 | 448,05 | |||
| 08.08.2025 | 08:47:07,862 | 3 | 448,10 | |
| 3 | 448,10 | |||
| 3 | 448,10 | |||
| 08.08.2025 | 08:47:00,958 | 102 | 448,10 | |
| 102 | 448,10 | |||
| 100 | 448,10 | |||
| 2 | 448,10 | |||
| 08.08.2025 | 08:46:20,792 | 8 | 448,30 | |
| 8 | 448,30 | |||
| 8 | 448,30 | |||
| 08.08.2025 | 08:46:02,853 | 112 | 448,15 | |
| 112 | 448,15 | |||
| 112 | 448,15 | |||
| 08.08.2025 | 08:43:46,573 | 10 | 448,15 | |
| 10 | 448,15 | |||
| 10 | 448,15 | |||
| 08.08.2025 | 08:42:47,607 | 3 | 448,40 | |
| 3 | 448,40 | |||
| 3 | 448,40 | |||
| 08.08.2025 | 08:42:44,487 | 1 | 448,40 | |
| 1 | 448,40 | |||
| 1 | 448,40 | |||
| 08.08.2025 | 08:42:20,175 | 10 | 448,40 | |
| 10 | 448,40 | |||
| 10 | 448,40 | |||
| 08.08.2025 | 08:41:01,647 | 3 | 448,40 | |
| 3 | 448,40 | |||
| 3 | 448,40 | |||
| 08.08.2025 | 08:40:57,769 | 22 | 448,40 | |
| 22 | 448,40 | |||
| 22 | 448,40 | |||
| 08.08.2025 | 08:40:46,238 | 128 | 448,25 | |
| 128 | 448,25 | |||
| 100 | 448,25 | |||
| 28 | 448,25 | |||
| 08.08.2025 | 08:40:43,616 | 47 | 448,35 | |
| 47 | 448,35 | |||
| 47 | 448,35 | |||
| 08.08.2025 | 08:40:35,486 | 112 | 448,40 | |
| 112 | 448,40 | |||
| 112 | 448,40 | |||
| 08.08.2025 | 08:40:35,392 | 112 | 448,40 | |
| 112 | 448,40 | |||
| 112 | 448,40 | |||
| 08.08.2025 | 08:40:32,877 | 16 | 448,40 | |
| 16 | 448,40 | |||
| 16 | 448,40 | |||
| 08.08.2025 | 08:40:23,668 | 2 | 448,50 | |
| 2 | 448,50 | |||
| 2 | 448,50 | |||
| 08.08.2025 | 08:40:04,533 | 2 | 448,50 | |
| 2 | 448,50 | |||
| 2 | 448,50 | |||
| 08.08.2025 | 08:38:43,481 | 1 | 448,40 | |
| 1 | 448,40 | |||
| 1 | 448,40 | |||
| 08.08.2025 | 08:37:47,147 | 5 | 448,30 | |
| 5 | 448,30 | |||
| 5 | 448,30 | |||
| 08.08.2025 | 08:37:46,571 | 3 | 448,40 | |
| 3 | 448,40 | |||
| 3 | 448,40 | |||
| 08.08.2025 | 08:36:32,748 | 1 | 448,30 | |
| 1 | 448,30 | |||
| 1 | 448,30 | |||
| 08.08.2025 | 08:33:07,582 | 1 | 448,40 | |
| 1 | 448,40 | |||
| 1 | 448,40 | |||
| 08.08.2025 | 08:31:08,577 | 10 | 448,40 | |
| 10 | 448,40 | |||
| 10 | 448,40 | |||
| 08.08.2025 | 08:28:37,864 | 6 | 448,40 | |
| 6 | 448,40 | |||
| 6 | 448,40 | |||
| 08.08.2025 | 08:28:30,989 | 10 | 448,40 | |
| 10 | 448,40 | |||
| 10 | 448,40 | |||
| 08.08.2025 | 08:28:06,431 | 2 | 448,40 | |
| 2 | 448,40 | |||
| 2 | 448,40 | |||
| 08.08.2025 | 08:27:59,125 | 10 | 448,40 | |
| 10 | 448,40 | |||
| 10 | 448,40 | |||
| 08.08.2025 | 08:27:54,440 | 6 | 448,30 | |
| 6 | 448,30 | |||
| 6 | 448,30 | |||
| 08.08.2025 | 08:27:33,854 | 2 | 448,40 | |
| 2 | 448,40 | |||
| 2 | 448,40 | |||
| 08.08.2025 | 08:23:09,844 | 3 | 448,40 | |
| 3 | 448,40 | |||
| 3 | 448,40 | |||
| 08.08.2025 | 08:22:33,221 | 1 | 448,40 | |
| 1 | 448,40 | |||
| 1 | 448,40 | |||
| 08.08.2025 | 08:21:35,328 | 250 | 448,30 | |
| 250 | 448,30 | |||
| 250 | 448,30 | |||
| 08.08.2025 | 08:20:23,160 | 2 | 448,40 | |
| 2 | 448,40 | |||
| 2 | 448,40 | |||
| 08.08.2025 | 08:19:55,614 | 2 | 448,40 | |
| 2 | 448,40 | |||
| 2 | 448,40 | |||
| 08.08.2025 | 08:19:31,326 | 5 | 448,40 | |
| 5 | 448,40 | |||
| 5 | 448,40 | |||
| 08.08.2025 | 08:18:40,399 | 5 | 448,00 | |
| 5 | 448,00 | |||
| 5 | 448,00 | |||
| 08.08.2025 | 08:17:50,567 | 2 | 448,00 | |
| 2 | 448,00 | |||
| 2 | 448,00 | |||
| 08.08.2025 | 08:16:48,861 | 1 | 448,50 | |
| 1 | 448,50 | |||
| 1 | 448,50 | |||
| 08.08.2025 | 08:16:44,875 | 5 | 448,50 | |
| 5 | 448,50 | |||
| 5 | 448,50 | |||
| 08.08.2025 | 08:15:50,640 | 10 | 448,50 | |
| 10 | 448,50 | |||
| 10 | 448,50 | |||
| 08.08.2025 | 08:15:15,380 | 6 | 448,00 | |
| 6 | 448,00 | |||
| 6 | 448,00 | |||
| 08.08.2025 | 08:14:32,042 | 25 | 448,50 | |
| 25 | 448,50 | |||
| 25 | 448,50 | |||
| 08.08.2025 | 08:14:27,932 | 100 | 448,55 | |
| 100 | 448,55 | |||
| 100 | 448,55 | |||
| 08.08.2025 | 08:14:23,751 | 112 | 448,60 | |
| 112 | 448,60 | |||
| 112 | 448,60 | |||
| 08.08.2025 | 08:14:22,727 | 112 | 448,60 | |
| 112 | 448,60 | |||
| 112 | 448,60 | |||
| 08.08.2025 | 08:14:10,638 | 15 | 448,60 | |
| 15 | 448,60 | |||
| 15 | 448,60 | |||
| 08.08.2025 | 08:14:08,139 | 100 | 448,65 | |
| 100 | 448,65 | |||
| 100 | 448,65 | |||
| 08.08.2025 | 08:14:05,811 | 550 | 448,75 | |
| 350 | 448,75 | |||
| 200 | 448,75 | |||
| 550 | 448,75 | |||
| 08.08.2025 | 08:13:59,574 | 250 | 448,80 | |
| 250 | 448,80 | |||
| 250 | 448,80 | |||
| 08.08.2025 | 08:13:48,722 | 298 | 448,75 | |
| 298 | 448,75 | |||
| 298 | 448,75 | |||
| 08.08.2025 | 08:13:32,736 | 250 | 448,80 | |
| 250 | 448,80 | |||
| 250 | 448,80 | |||
| 08.08.2025 | 08:13:32,119 | 200 | 448,80 | |
| 200 | 448,80 | |||
| 200 | 448,80 | |||
| 08.08.2025 | 08:12:37,674 | 20 | 448,90 | |
| 20 | 448,90 | |||
| 20 | 448,90 | |||
| 08.08.2025 | 08:11:44,394 | 4 | 448,90 | |
| 4 | 448,90 | |||
| 4 | 448,90 | |||
| 08.08.2025 | 08:11:07,106 | 550 | 448,80 | |
| 40 | 448,80 | |||
| 510 | 448,80 | |||
| 550 | 448,80 | |||
| 08.08.2025 | 08:10:47,684 | 250 | 448,85 | |
| 250 | 448,85 | |||
| 250 | 448,85 | |||
| 08.08.2025 | 08:10:47,254 | 102 | 448,95 | |
| 102 | 448,95 | |||
| 102 | 448,95 | |||
| 08.08.2025 | 08:10:20,103 | 550 | 448,95 | |
| 350 | 448,95 | |||
| 550 | 448,95 | |||
| 200 | 448,95 | |||
| 08.08.2025 | 08:10:08,411 | 250 | 449,00 | |
| 250 | 449,00 | |||
| 250 | 449,00 | |||
| 08.08.2025 | 08:09:59,763 | 200 | 449,00 | |
| 200 | 449,00 | |||
| 200 | 449,00 | |||
| 08.08.2025 | 08:08:04,802 | 100 | 448,85 | |
| 100 | 448,85 | |||
| 100 | 448,85 | |||
| 08.08.2025 | 08:08:02,949 | 50 | 448,95 | |
| 50 | 448,95 | |||
| 50 | 448,95 | |||
| 08.08.2025 | 08:07:58,731 | 550 | 449,05 | |
| 100 | 449,05 | |||
| 550 | 449,05 | |||
| 450 | 449,05 | |||
| 08.08.2025 | 08:07:52,350 | 250 | 449,10 | |
| 250 | 449,10 | |||
| 250 | 449,10 | |||
| 08.08.2025 | 08:07:36,413 | 8 | 449,10 | |
| 8 | 449,10 | |||
| 8 | 449,10 | |||
| 08.08.2025 | 08:07:35,610 | 10 | 449,10 | |
| 10 | 449,10 | |||
| 10 | 449,10 | |||
| 08.08.2025 | 08:07:31,747 | 550 | 449,05 | |
| 550 | 449,05 | |||
| 99 | 449,05 | |||
| 450 | 449,05 | |||
| 1 | 449,05 | |||
| 08.08.2025 | 08:07:20,738 | 100 | 449,05 | |
| 100 | 449,05 | |||
| 100 | 449,05 | |||
| 08.08.2025 | 08:06:53,474 | 112 | 449,00 | |
| 112 | 449,00 | |||
| 112 | 449,00 | |||
| 08.08.2025 | 08:06:42,578 | 150 | 448,85 | |
| 150 | 448,85 | |||
| 150 | 448,85 | |||
| 08.08.2025 | 08:06:40,133 | 1 | 449,15 | |
| 1 | 449,15 | |||
| 1 | 449,15 | |||
| 08.08.2025 | 08:05:47,421 | 1 | 448,65 | |
| 1 | 448,65 | |||
| 1 | 448,65 | |||
| 08.08.2025 | 08:04:21,823 | 1 | 448,65 | |
| 1 | 448,65 | |||
| 1 | 448,65 | |||
| 08.08.2025 | 08:01:52,475 | 25 | 449,15 | |
| 25 | 449,15 | |||
| 25 | 449,15 | |||
| 08.08.2025 | 08:00:52,822 | 2 | 448,65 | |
| 2 | 448,65 | |||
| 2 | 448,65 | |||
| 08.08.2025 | 08:00:47,091 | 1 | 449,05 | |
| 1 | 449,05 | |||
| 1 | 449,05 | |||
| 08.08.2025 | 08:00:13,896 | 18 | 449,05 | |
| 18 | 449,05 | |||
| 18 | 449,05 | |||
| 08.08.2025 | 07:58:56,542 | 10 | 449,00 | |
| 10 | 449,00 | |||
| 10 | 449,00 | |||
| 08.08.2025 | 07:58:47,753 | 112 | 449,05 | |
| 112 | 449,05 | |||
| 112 | 449,05 | |||
| 08.08.2025 | 07:58:47,151 | 27 | 449,05 | |
| 27 | 449,05 | |||
| 27 | 449,05 | |||
| 08.08.2025 | 07:56:40,387 | 7 | 449,25 | |
| 7 | 449,25 | |||
| 7 | 449,25 | |||
| 08.08.2025 | 07:56:29,233 | 2 | 449,05 | |
| 2 | 449,05 | |||
| 2 | 449,05 | |||
| 08.08.2025 | 07:53:28,502 | 1 | 449,25 | |
| 1 | 449,25 | |||
| 1 | 449,25 | |||
| 08.08.2025 | 07:53:01,048 | 10 | 449,25 | |
| 10 | 449,25 | |||
| 10 | 449,25 | |||
| 08.08.2025 | 07:51:43,933 | 31 | 449,25 | |
| 31 | 449,25 | |||
| 31 | 449,25 | |||
| 08.08.2025 | 07:50:22,403 | 250 | 449,10 | |
| 250 | 449,10 | |||
| 250 | 449,10 | |||
| 08.08.2025 | 07:50:13,799 | 110 | 449,25 | |
| 110 | 449,25 | |||
| 110 | 449,25 | |||
| 08.08.2025 | 07:50:03,685 | 112 | 449,25 | |
| 112 | 449,25 | |||
| 112 | 449,25 | |||
| 08.08.2025 | 07:47:30,886 | 10 | 449,25 | |
| 10 | 449,25 | |||
| 10 | 449,25 | |||
| 08.08.2025 | 07:44:41,578 | 11 | 449,25 | |
| 11 | 449,25 | |||
| 11 | 449,25 | |||
| 08.08.2025 | 07:41:04,650 | 15 | 449,25 | |
| 15 | 449,25 | |||
| 15 | 449,25 | |||
| 08.08.2025 | 07:39:19,709 | 20 | 449,25 | |
| 20 | 449,25 | |||
| 20 | 449,25 | |||
| 08.08.2025 | 07:38:01,534 | 2 | 448,65 | |
| 2 | 448,65 | |||
| 2 | 448,65 | |||
| 08.08.2025 | 07:37:45,396 | 1 | 448,65 | |
| 1 | 448,65 | |||
| 1 | 448,65 | |||
| 08.08.2025 | 07:37:12,749 | 25 | 449,00 | |
| 25 | 449,00 | |||
| 25 | 449,00 | |||
| 08.08.2025 | 07:36:52,685 | 103 | 449,05 | |
| 103 | 449,05 | |||
| 103 | 449,05 | |||
| 08.08.2025 | 07:36:42,399 | 112 | 449,05 | |
| 112 | 449,05 | |||
| 112 | 449,05 | |||
| 08.08.2025 | 07:36:25,490 | 1 | 449,00 | |
| 1 | 449,00 | |||
| 1 | 449,00 | |||
| 08.08.2025 | 07:34:56,855 | 200 | 449,30 | |
| 200 | 449,30 | |||
| 200 | 449,30 | |||
| 08.08.2025 | 07:34:50,286 | 709 | 449,30 | |
| 709 | 449,30 | |||
| 100 | 449,30 | |||
| 100 | 449,30 | |||
| 309 | 449,30 | |||
| 100 | 449,30 | |||
| 100 | 449,30 | |||
| 08.08.2025 | 07:34:39,156 | 110 | 449,35 | |
| 100 | 449,35 | |||
| 10 | 449,35 | |||
| 106 | 449,35 | |||
| 4 | 449,35 | |||
| 08.08.2025 | 07:34:26,235 | 90 | 449,55 | |
| 90 | 449,55 | |||
| 90 | 449,55 | |||
| 08.08.2025 | 07:34:26,144 | 200 | 449,55 | |
| 100 | 449,55 | |||
| 200 | 449,55 | |||
| 100 | 449,55 | |||
| 08.08.2025 | 07:34:13,788 | 155 | 449,50 | |
| 10 | 449,50 | |||
| 45 | 449,50 | |||
| 155 | 449,50 | |||
| 100 | 449,50 | |||
| 08.08.2025 | 07:32:15,689 | 250 | 449,20 | |
| 250 | 449,20 | |||
| 250 | 449,20 | |||
| 08.08.2025 | 07:32:12,813 | 5 | 449,45 | |
| 5 | 449,45 | |||
| 5 | 449,45 | |||
| 08.08.2025 | 07:32:12,446 | 12 | 449,20 | |
| 12 | 449,20 | |||
| 12 | 449,20 | |||
| 08.08.2025 | 07:31:42,671 | 151 | 449,40 | |
| 5 | 449,40 | |||
| 136 | 449,40 | |||
| 151 | 449,40 | |||
| 10 | 449,40 | |||
| 08.08.2025 | 07:31:37,267 | 219 | 449,15 | |
| 150 | 449,15 | |||
| 1 | 449,15 | |||
| 100 | 449,15 | |||
| 10 | 449,15 | |||
| 69 | 449,15 | |||
| 108 | 449,15 | |||
| 08.08.2025 | 07:30:04,350 | 126 | 449,00 | |
| 10 | 449,00 | |||
| 19 | 449,00 | |||
| 1 | 449,00 | |||
| 2 | 449,00 | |||
| 2 | 449,00 | |||
| 11 | 449,00 | |||
| 90 | 449,00 | |||
| 4 | 449,00 | |||
| 112 | 449,00 | |||
| 1 | 449,00 |
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: 1 684,50
Ask: 1 685,00
Umsatz: 57 740 TEUR -
Münchener Rückvers.-Ges. AG
Bid: 565,00 / Ask: 565,20
Umsatz: 41 573 TEUR -
Novo-Nordisk AS
Bid: 43,30 / Ask: 43,315
Umsatz: 34 581 TEUR -
Commerzbank AG
Bid: 34,46 / Ask: 34,47
Umsatz: 29 106 TEUR -
Deutsche Telekom AG
Bid: 29,53 / Ask: 29,54
Umsatz: 25 927 TEUR
Realtime Quotes
Letzte Aktualisierung:
08.08.2025 @ 15:55:57
Letzte Aktualisierung:
08.08.2025 @ 15:55:57