BP PLC
- Information
- letzte Umsätze
- kaufen
- verkaufen
362
292
4,3715
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 09.05.2025 | 14:22:20,175 | 5 000 | 4,3715 | |
| 5 000 | 4,3715 | |||
| 5 000 | 4,3715 | |||
| 09.05.2025 | 14:21:45,538 | 10 766 | 4,3665 | |
| 10 766 | 4,3665 | |||
| 10 766 | 4,3665 | |||
| 09.05.2025 | 14:21:20,835 | 5 000 | 4,3715 | |
| 5 000 | 4,3715 | |||
| 5 000 | 4,3715 | |||
| 09.05.2025 | 14:20:00,558 | 2 000 | 4,37 | |
| 2 000 | 4,37 | |||
| 2 000 | 4,37 | |||
| 09.05.2025 | 14:19:31,868 | 487 | 4,3665 | |
| 487 | 4,3665 | |||
| 487 | 4,3665 | |||
| 09.05.2025 | 14:19:13,638 | 1 083 | 4,3675 | |
| 1 083 | 4,3675 | |||
| 1 083 | 4,3675 | |||
| 09.05.2025 | 14:15:00,267 | 600 | 4,37 | |
| 600 | 4,37 | |||
| 500 | 4,37 | |||
| 100 | 4,37 | |||
| 09.05.2025 | 14:14:26,884 | 5 650 | 4,3705 | |
| 5 650 | 4,3705 | |||
| 5 650 | 4,3705 | |||
| 09.05.2025 | 14:13:34,092 | 2 000 | 4,365 | |
| 2 000 | 4,365 | |||
| 2 000 | 4,365 | |||
| 09.05.2025 | 14:09:21,293 | 57 | 4,369 | |
| 57 | 4,369 | |||
| 57 | 4,369 | |||
| 09.05.2025 | 14:08:54,615 | 5 000 | 4,369 | |
| 5 000 | 4,369 | |||
| 5 000 | 4,369 | |||
| 09.05.2025 | 14:08:40,010 | 12 000 | 4,369 | |
| 12 000 | 4,369 | |||
| 12 000 | 4,369 | |||
| 09.05.2025 | 14:06:38,694 | 1 125 | 4,3695 | |
| 1 125 | 4,3695 | |||
| 1 125 | 4,3695 | |||
| 09.05.2025 | 14:02:00,149 | 240 | 4,373 | |
| 240 | 4,373 | |||
| 240 | 4,373 | |||
| 09.05.2025 | 14:01:05,248 | 300 | 4,369 | |
| 300 | 4,369 | |||
| 300 | 4,369 | |||
| 09.05.2025 | 14:00:44,758 | 2 275 | 4,369 | |
| 2 275 | 4,369 | |||
| 2 275 | 4,369 | |||
| 09.05.2025 | 13:59:34,392 | 220 | 4,3715 | |
| 220 | 4,3715 | |||
| 220 | 4,3715 | |||
| 09.05.2025 | 13:58:29,687 | 3 000 | 4,372 | |
| 3 000 | 4,372 | |||
| 3 000 | 4,372 | |||
| 09.05.2025 | 13:56:52,499 | 23 | 4,373 | |
| 23 | 4,373 | |||
| 23 | 4,373 | |||
| 09.05.2025 | 13:56:45,867 | 686 | 4,373 | |
| 686 | 4,373 | |||
| 686 | 4,373 | |||
| 09.05.2025 | 13:55:22,761 | 2 000 | 4,3745 | |
| 2 000 | 4,3745 | |||
| 2 000 | 4,3745 | |||
| 09.05.2025 | 13:54:11,435 | 2 256 | 4,3735 | |
| 2 256 | 4,3735 | |||
| 2 256 | 4,3735 | |||
| 09.05.2025 | 13:53:09,371 | 100 | 4,3755 | |
| 100 | 4,3755 | |||
| 100 | 4,3755 | |||
| 09.05.2025 | 13:50:56,561 | 338 | 4,3755 | |
| 338 | 4,3755 | |||
| 338 | 4,3755 | |||
| 09.05.2025 | 13:47:28,291 | 200 | 4,375 | |
| 200 | 4,375 | |||
| 200 | 4,375 | |||
| 09.05.2025 | 13:47:27,539 | 2 500 | 4,37 | |
| 2 500 | 4,37 | |||
| 2 500 | 4,37 | |||
| 09.05.2025 | 13:47:02,801 | 1 800 | 4,3725 | |
| 1 800 | 4,3725 | |||
| 1 800 | 4,3725 | |||
| 09.05.2025 | 13:45:10,736 | 100 | 4,3715 | |
| 100 | 4,3715 | |||
| 100 | 4,3715 | |||
| 09.05.2025 | 13:45:02,571 | 3 900 | 4,3675 | |
| 3 900 | 4,3675 | |||
| 3 900 | 4,3675 | |||
| 09.05.2025 | 13:45:01,547 | 1 000 | 4,3715 | |
| 1 000 | 4,3715 | |||
| 1 000 | 4,3715 | |||
| 09.05.2025 | 13:44:52,354 | 1 250 | 4,3715 | |
| 1 250 | 4,3715 | |||
| 1 250 | 4,3715 | |||
| 09.05.2025 | 13:44:27,843 | 27 928 | 4,366 | |
| 19 018 | 4,366 | |||
| 8 910 | 4,366 | |||
| 27 928 | 4,366 | |||
| 09.05.2025 | 13:44:14,802 | 31 018 | 4,3665 | |
| 12 000 | 4,3665 | |||
| 31 018 | 4,3665 | |||
| 19 018 | 4,3665 | |||
| 09.05.2025 | 13:44:03,939 | 12 000 | 4,367 | |
| 12 000 | 4,367 | |||
| 12 000 | 4,367 | |||
| 09.05.2025 | 13:43:31,296 | 4 000 | 4,3695 | |
| 4 000 | 4,3695 | |||
| 4 000 | 4,3695 | |||
| 09.05.2025 | 13:42:26,785 | 78 | 4,365 | |
| 78 | 4,365 | |||
| 78 | 4,365 | |||
| 09.05.2025 | 13:40:36,196 | 3 000 | 4,356 | |
| 3 000 | 4,356 | |||
| 3 000 | 4,356 | |||
| 09.05.2025 | 13:39:53,570 | 500 | 4,3585 | |
| 500 | 4,3585 | |||
| 500 | 4,3585 | |||
| 09.05.2025 | 13:39:44,723 | 1 783 | 4,3585 | |
| 1 783 | 4,3585 | |||
| 1 783 | 4,3585 | |||
| 09.05.2025 | 13:39:13,537 | 1 000 | 4,355 | |
| 1 000 | 4,355 | |||
| 1 000 | 4,355 | |||
| 09.05.2025 | 13:33:35,863 | 651 | 4,36 | |
| 651 | 4,36 | |||
| 651 | 4,36 | |||
| 09.05.2025 | 13:31:25,832 | 20 | 4,364 | |
| 20 | 4,364 | |||
| 20 | 4,364 | |||
| 09.05.2025 | 13:28:23,812 | 1 000 | 4,36 | |
| 1 000 | 4,36 | |||
| 1 000 | 4,36 | |||
| 09.05.2025 | 13:26:39,184 | 12 000 | 4,37 | |
| 12 000 | 4,37 | |||
| 12 000 | 4,37 | |||
| 09.05.2025 | 13:26:19,527 | 10 000 | 4,37 | |
| 10 000 | 4,37 | |||
| 10 000 | 4,37 | |||
| 09.05.2025 | 13:25:26,987 | 12 000 | 4,37 | |
| 12 000 | 4,37 | |||
| 12 000 | 4,37 | |||
| 09.05.2025 | 13:24:35,225 | 742 | 4,37 | |
| 742 | 4,37 | |||
| 742 | 4,37 | |||
| 09.05.2025 | 13:22:08,464 | 2 275 | 4,376 | |
| 2 275 | 4,376 | |||
| 2 017 | 4,376 | |||
| 258 | 4,376 | |||
| 09.05.2025 | 13:21:41,412 | 100 | 4,3705 | |
| 100 | 4,3705 | |||
| 100 | 4,3705 | |||
| 09.05.2025 | 13:21:22,712 | 60 | 4,3715 | |
| 60 | 4,3715 | |||
| 60 | 4,3715 | |||
| 09.05.2025 | 13:17:26,263 | 2 000 | 4,37 | |
| 2 000 | 4,37 | |||
| 2 000 | 4,37 | |||
| 09.05.2025 | 13:16:20,005 | 3 | 4,3565 | |
| 3 | 4,3565 | |||
| 3 | 4,3565 | |||
| 09.05.2025 | 13:15:51,534 | 115 | 4,38 | |
| 115 | 4,38 | |||
| 115 | 4,38 | |||
| 09.05.2025 | 13:13:52,685 | 2 400 | 4,3695 | |
| 2 400 | 4,3695 | |||
| 2 400 | 4,3695 | |||
| 09.05.2025 | 13:12:56,711 | 2 500 | 4,3735 | |
| 250 | 4,3735 | |||
| 2 500 | 4,3735 | |||
| 2 250 | 4,3735 | |||
| 09.05.2025 | 13:12:06,463 | 4 576 | 4,3735 | |
| 4 576 | 4,3735 | |||
| 4 076 | 4,3735 | |||
| 500 | 4,3735 | |||
| 09.05.2025 | 13:11:22,986 | 500 | 4,373 | |
| 162 | 4,373 | |||
| 500 | 4,373 | |||
| 338 | 4,373 | |||
| 09.05.2025 | 13:10:43,602 | 34 | 4,3695 | |
| 34 | 4,3695 | |||
| 34 | 4,3695 | |||
| 09.05.2025 | 13:05:59,633 | 234 | 4,369 | |
| 234 | 4,369 | |||
| 234 | 4,369 | |||
| 09.05.2025 | 13:05:20,767 | 12 000 | 4,369 | |
| 12 000 | 4,369 | |||
| 12 000 | 4,369 | |||
| 09.05.2025 | 13:01:49,028 | 350 | 4,367 | |
| 350 | 4,367 | |||
| 350 | 4,367 | |||
| 09.05.2025 | 12:57:04,242 | 230 | 4,37 | |
| 230 | 4,37 | |||
| 230 | 4,37 | |||
| 09.05.2025 | 12:53:28,686 | 3 000 | 4,3705 | |
| 500 | 4,3705 | |||
| 3 000 | 4,3705 | |||
| 2 500 | 4,3705 | |||
| 09.05.2025 | 12:52:59,617 | 351 | 4,365 | |
| 300 | 4,365 | |||
| 51 | 4,365 | |||
| 351 | 4,365 | |||
| 09.05.2025 | 12:51:27,187 | 500 | 4,363 | |
| 500 | 4,363 | |||
| 500 | 4,363 | |||
| 09.05.2025 | 12:48:11,166 | 600 | 4,357 | |
| 600 | 4,357 | |||
| 600 | 4,357 | |||
| 09.05.2025 | 12:47:37,465 | 1 200 | 4,3545 | |
| 1 200 | 4,3545 | |||
| 1 200 | 4,3545 | |||
| 09.05.2025 | 12:47:37,413 | 700 | 4,3545 | |
| 700 | 4,3545 | |||
| 700 | 4,3545 | |||
| 09.05.2025 | 12:47:23,214 | 70 | 4,3655 | |
| 70 | 4,3655 | |||
| 70 | 4,3655 | |||
| 09.05.2025 | 12:44:28,466 | 200 | 4,3635 | |
| 200 | 4,3635 | |||
| 200 | 4,3635 | |||
| 09.05.2025 | 12:42:47,239 | 250 | 4,3645 | |
| 250 | 4,3645 | |||
| 250 | 4,3645 | |||
| 09.05.2025 | 12:42:00,120 | 572 | 4,3645 | |
| 572 | 4,3645 | |||
| 572 | 4,3645 | |||
| 09.05.2025 | 12:41:50,544 | 100 | 4,365 | |
| 100 | 4,365 | |||
| 100 | 4,365 | |||
| 09.05.2025 | 12:39:29,709 | 149 | 4,367 | |
| 149 | 4,367 | |||
| 149 | 4,367 | |||
| 09.05.2025 | 12:36:32,738 | 750 | 4,36 | |
| 750 | 4,36 | |||
| 750 | 4,36 | |||
| 09.05.2025 | 12:36:07,717 | 575 | 4,364 | |
| 575 | 4,364 | |||
| 575 | 4,364 | |||
| 09.05.2025 | 12:32:59,187 | 400 | 4,361 | |
| 400 | 4,361 | |||
| 400 | 4,361 | |||
| 09.05.2025 | 12:32:06,345 | 300 | 4,3615 | |
| 300 | 4,3615 | |||
| 300 | 4,3615 | |||
| 09.05.2025 | 12:31:58,663 | 300 | 4,3635 | |
| 300 | 4,3635 | |||
| 300 | 4,3635 | |||
| 09.05.2025 | 12:30:21,000 | 1 000 | 4,363 | |
| 183 | 4,363 | |||
| 1 000 | 4,363 | |||
| 717 | 4,363 | |||
| 100 | 4,363 | |||
| 09.05.2025 | 12:29:55,769 | 200 | 4,3625 | |
| 75 | 4,3625 | |||
| 200 | 4,3625 | |||
| 125 | 4,3625 | |||
| 09.05.2025 | 12:28:58,116 | 8 000 | 4,356 | |
| 8 000 | 4,356 | |||
| 8 000 | 4,356 | |||
| 09.05.2025 | 12:28:18,580 | 3 000 | 4,3585 | |
| 500 | 4,3585 | |||
| 2 500 | 4,3585 | |||
| 3 000 | 4,3585 | |||
| 09.05.2025 | 12:24:27,052 | 125 | 4,3515 | |
| 125 | 4,3515 | |||
| 125 | 4,3515 | |||
| 09.05.2025 | 12:21:12,544 | 12 | 4,348 | |
| 12 | 4,348 | |||
| 12 | 4,348 | |||
| 09.05.2025 | 12:20:03,318 | 750 | 4,3465 | |
| 750 | 4,3465 | |||
| 750 | 4,3465 | |||
| 09.05.2025 | 12:13:33,166 | 14 784 | 4,355 | |
| 100 | 4,355 | |||
| 14 784 | 4,355 | |||
| 14 684 | 4,355 | |||
| 09.05.2025 | 12:13:11,263 | 12 000 | 4,3545 | |
| 12 000 | 4,3545 | |||
| 12 000 | 4,3545 | |||
| 09.05.2025 | 12:09:07,154 | 140 | 4,356 | |
| 140 | 4,356 | |||
| 140 | 4,356 | |||
| 09.05.2025 | 12:08:24,583 | 1 200 | 4,35 | |
| 1 200 | 4,35 | |||
| 1 200 | 4,35 | |||
| 09.05.2025 | 12:06:39,700 | 1 000 | 4,344 | |
| 1 000 | 4,344 | |||
| 1 000 | 4,344 | |||
| 09.05.2025 | 12:05:06,420 | 195 | 4,3465 | |
| 195 | 4,3465 | |||
| 195 | 4,3465 | |||
| 09.05.2025 | 11:59:53,708 | 250 | 4,345 | |
| 250 | 4,345 | |||
| 250 | 4,345 | |||
| 09.05.2025 | 11:59:24,281 | 1 300 | 4,349 | |
| 1 300 | 4,349 | |||
| 1 300 | 4,349 | |||
| 09.05.2025 | 11:59:15,043 | 575 | 4,3485 | |
| 575 | 4,3485 | |||
| 575 | 4,3485 | |||
| 09.05.2025 | 11:55:00,810 | 1 000 | 4,3415 | |
| 1 000 | 4,3415 | |||
| 1 000 | 4,3415 | |||
| 09.05.2025 | 11:54:29,491 | 8 000 | 4,341 | |
| 8 000 | 4,341 | |||
| 8 000 | 4,341 | |||
| 09.05.2025 | 11:54:24,547 | 12 000 | 4,341 | |
| 12 000 | 4,341 | |||
| 12 000 | 4,341 | |||
| 09.05.2025 | 11:51:52,148 | 970 | 4,334 | |
| 970 | 4,334 | |||
| 970 | 4,334 | |||
| 09.05.2025 | 11:51:51,997 | 1 000 | 4,334 | |
| 1 000 | 4,334 | |||
| 1 000 | 4,334 | |||
| 09.05.2025 | 11:51:06,567 | 1 000 | 4,3405 | |
| 1 000 | 4,3405 | |||
| 1 000 | 4,3405 | |||
| 09.05.2025 | 11:50:16,853 | 93 | 4,333 | |
| 93 | 4,333 | |||
| 93 | 4,333 | |||
| 09.05.2025 | 11:49:12,662 | 60 | 4,339 | |
| 60 | 4,339 | |||
| 60 | 4,339 | |||
| 09.05.2025 | 11:47:48,111 | 500 | 4,334 | |
| 500 | 4,334 | |||
| 500 | 4,334 | |||
| 09.05.2025 | 11:46:38,281 | 460 | 4,34 | |
| 460 | 4,34 | |||
| 460 | 4,34 | |||
| 09.05.2025 | 11:46:29,547 | 200 | 4,34 | |
| 200 | 4,34 | |||
| 200 | 4,34 | |||
| 09.05.2025 | 11:45:34,670 | 3 | 4,3385 | |
| 3 | 4,3385 | |||
| 3 | 4,3385 | |||
| 09.05.2025 | 11:43:15,380 | 1 245 | 4,3445 | |
| 1 245 | 4,3445 | |||
| 1 245 | 4,3445 | |||
| 09.05.2025 | 11:42:52,615 | 4 | 4,3395 | |
| 4 | 4,3395 | |||
| 4 | 4,3395 | |||
| 09.05.2025 | 11:40:20,638 | 350 | 4,347 | |
| 350 | 4,347 | |||
| 350 | 4,347 | |||
| 09.05.2025 | 11:36:16,301 | 50 | 4,3485 | |
| 50 | 4,3485 | |||
| 50 | 4,3485 | |||
| 09.05.2025 | 11:32:29,707 | 10 000 | 4,35 | |
| 8 000 | 4,35 | |||
| 10 000 | 4,35 | |||
| 1 000 | 4,35 | |||
| 1 000 | 4,35 | |||
| 09.05.2025 | 11:31:55,801 | 10 000 | 4,3495 | |
| 10 000 | 4,3495 | |||
| 10 000 | 4,3495 | |||
| 09.05.2025 | 11:31:29,461 | 400 | 4,3495 | |
| 400 | 4,3495 | |||
| 400 | 4,3495 | |||
| 09.05.2025 | 11:30:30,569 | 350 | 4,349 | |
| 350 | 4,349 | |||
| 350 | 4,349 | |||
| 09.05.2025 | 11:30:21,243 | 3 200 | 4,342 | |
| 3 200 | 4,342 | |||
| 3 200 | 4,342 | |||
| 09.05.2025 | 11:30:03,776 | 9 982 | 4,34 | |
| 9 982 | 4,34 | |||
| 9 982 | 4,34 | |||
| 09.05.2025 | 11:29:50,055 | 12 000 | 4,34 | |
| 12 000 | 4,34 | |||
| 12 000 | 4,34 | |||
| 09.05.2025 | 11:29:37,984 | 31 018 | 4,34 | |
| 19 018 | 4,34 | |||
| 12 000 | 4,34 | |||
| 31 018 | 4,34 | |||
| 09.05.2025 | 11:29:34,142 | 12 000 | 4,34 | |
| 12 000 | 4,34 | |||
| 12 000 | 4,34 | |||
| 09.05.2025 | 11:29:29,930 | 2 118 | 4,3395 | |
| 2 118 | 4,3395 | |||
| 2 118 | 4,3395 | |||
| 09.05.2025 | 11:29:19,880 | 12 000 | 4,3395 | |
| 12 000 | 4,3395 | |||
| 12 000 | 4,3395 | |||
| 09.05.2025 | 11:29:03,629 | 700 | 4,3395 | |
| 700 | 4,3395 | |||
| 700 | 4,3395 | |||
| 09.05.2025 | 11:28:17,451 | 550 | 4,3395 | |
| 550 | 4,3395 | |||
| 550 | 4,3395 | |||
| 09.05.2025 | 11:27:07,952 | 1 000 | 4,339 | |
| 1 000 | 4,339 | |||
| 1 000 | 4,339 | |||
| 09.05.2025 | 11:23:04,803 | 1 000 | 4,335 | |
| 1 000 | 4,335 | |||
| 1 000 | 4,335 | |||
| 09.05.2025 | 11:20:04,394 | 100 | 4,337 | |
| 100 | 4,337 | |||
| 100 | 4,337 | |||
| 09.05.2025 | 11:19:49,906 | 500 | 4,337 | |
| 500 | 4,337 | |||
| 500 | 4,337 | |||
| 09.05.2025 | 11:18:47,901 | 580 | 4,3375 | |
| 580 | 4,3375 | |||
| 580 | 4,3375 | |||
| 09.05.2025 | 11:18:24,429 | 250 | 4,3345 | |
| 250 | 4,3345 | |||
| 250 | 4,3345 | |||
| 09.05.2025 | 11:17:06,494 | 2 000 | 4,331 | |
| 1 500 | 4,331 | |||
| 500 | 4,331 | |||
| 2 000 | 4,331 | |||
| 09.05.2025 | 11:16:37,379 | 1 000 | 4,3255 | |
| 1 000 | 4,3255 | |||
| 1 000 | 4,3255 | |||
| 09.05.2025 | 11:15:36,733 | 1 200 | 4,321 | |
| 1 200 | 4,321 | |||
| 1 200 | 4,321 | |||
| 09.05.2025 | 11:15:36,103 | 2 500 | 4,325 | |
| 2 500 | 4,325 | |||
| 2 500 | 4,325 | |||
| 09.05.2025 | 11:15:17,239 | 2 500 | 4,325 | |
| 2 500 | 4,325 | |||
| 2 500 | 4,325 | |||
| 09.05.2025 | 11:15:01,677 | 810 | 4,3215 | |
| 810 | 4,3215 | |||
| 810 | 4,3215 | |||
| 09.05.2025 | 11:14:38,582 | 300 | 4,325 | |
| 300 | 4,325 | |||
| 300 | 4,325 | |||
| 09.05.2025 | 11:14:09,974 | 1 052 | 4,32 | |
| 1 052 | 4,32 | |||
| 52 | 4,32 | |||
| 1 000 | 4,32 | |||
| 09.05.2025 | 11:10:58,793 | 10 | 4,3235 | |
| 10 | 4,3235 | |||
| 10 | 4,3235 | |||
| 09.05.2025 | 11:10:36,531 | 3 700 | 4,32 | |
| 1 700 | 4,32 | |||
| 3 700 | 4,32 | |||
| 2 000 | 4,32 | |||
| 09.05.2025 | 11:10:01,555 | 480 | 4,3165 | |
| 480 | 4,3165 | |||
| 23 | 4,3165 | |||
| 457 | 4,3165 | |||
| 09.05.2025 | 11:08:06,492 | 70 | 4,3185 | |
| 70 | 4,3185 | |||
| 70 | 4,3185 | |||
| 09.05.2025 | 11:07:55,853 | 1 000 | 4,3185 | |
| 1 000 | 4,3185 | |||
| 1 000 | 4,3185 | |||
| 09.05.2025 | 11:07:39,062 | 600 | 4,3185 | |
| 600 | 4,3185 | |||
| 600 | 4,3185 | |||
| 09.05.2025 | 11:05:32,466 | 10 | 4,314 | |
| 10 | 4,314 | |||
| 10 | 4,314 | |||
| 09.05.2025 | 11:04:33,441 | 5 000 | 4,313 | |
| 5 000 | 4,313 | |||
| 5 000 | 4,313 | |||
| 09.05.2025 | 11:02:41,668 | 50 | 4,3185 | |
| 50 | 4,3185 | |||
| 50 | 4,3185 | |||
| 09.05.2025 | 11:01:56,876 | 450 | 4,3125 | |
| 450 | 4,3125 | |||
| 450 | 4,3125 | |||
| 09.05.2025 | 11:01:18,393 | 2 100 | 4,3205 | |
| 2 100 | 4,3205 | |||
| 2 100 | 4,3205 | |||
| 09.05.2025 | 10:57:49,596 | 2 000 | 4,328 | |
| 2 000 | 4,328 | |||
| 2 000 | 4,328 | |||
| 09.05.2025 | 10:57:00,040 | 2 000 | 4,326 | |
| 2 000 | 4,326 | |||
| 2 000 | 4,326 | |||
| 09.05.2025 | 10:56:37,220 | 2 311 | 4,3255 | |
| 2 311 | 4,3255 | |||
| 2 311 | 4,3255 | |||
| 09.05.2025 | 10:52:55,173 | 600 | 4,325 | |
| 600 | 4,325 | |||
| 600 | 4,325 | |||
| 09.05.2025 | 10:51:43,039 | 2 275 | 4,32 | |
| 1 000 | 4,32 | |||
| 2 275 | 4,32 | |||
| 1 275 | 4,32 | |||
| 09.05.2025 | 10:51:37,411 | 3 | 4,319 | |
| 3 | 4,319 | |||
| 3 | 4,319 | |||
| 09.05.2025 | 10:50:32,681 | 200 | 4,321 | |
| 200 | 4,321 | |||
| 75 | 4,321 | |||
| 125 | 4,321 | |||
| 09.05.2025 | 10:49:04,390 | 500 | 4,3195 | |
| 500 | 4,3195 | |||
| 500 | 4,3195 | |||
| 09.05.2025 | 10:47:24,337 | 100 | 4,3155 | |
| 100 | 4,3155 | |||
| 100 | 4,3155 | |||
| 09.05.2025 | 10:44:16,188 | 2 438 | 4,313 | |
| 2 438 | 4,313 | |||
| 2 438 | 4,313 | |||
| 09.05.2025 | 10:42:46,308 | 140 | 4,316 | |
| 140 | 4,316 | |||
| 140 | 4,316 | |||
| 09.05.2025 | 10:42:38,386 | 3 000 | 4,3125 | |
| 3 000 | 4,3125 | |||
| 3 000 | 4,3125 | |||
| 09.05.2025 | 10:42:33,455 | 3 000 | 4,316 | |
| 480 | 4,316 | |||
| 3 000 | 4,316 | |||
| 2 520 | 4,316 | |||
| 09.05.2025 | 10:42:03,054 | 1 000 | 4,3115 | |
| 1 000 | 4,3115 | |||
| 1 000 | 4,3115 | |||
| 09.05.2025 | 10:41:48,385 | 11 | 4,316 | |
| 11 | 4,316 | |||
| 11 | 4,316 | |||
| 09.05.2025 | 10:39:54,574 | 75 | 4,311 | |
| 75 | 4,311 | |||
| 75 | 4,311 | |||
| 09.05.2025 | 10:38:26,305 | 250 | 4,3105 | |
| 250 | 4,3105 | |||
| 250 | 4,3105 | |||
| 09.05.2025 | 10:38:06,579 | 2 000 | 4,307 | |
| 2 000 | 4,307 | |||
| 2 000 | 4,307 | |||
| 09.05.2025 | 10:33:44,262 | 1 000 | 4,312 | |
| 1 000 | 4,312 | |||
| 1 000 | 4,312 | |||
| 09.05.2025 | 10:32:37,045 | 7 000 | 4,315 | |
| 7 000 | 4,315 | |||
| 7 000 | 4,315 | |||
| 09.05.2025 | 10:32:24,083 | 1 500 | 4,3155 | |
| 1 500 | 4,3155 | |||
| 1 500 | 4,3155 | |||
| 09.05.2025 | 10:31:51,198 | 12 000 | 4,315 | |
| 12 000 | 4,315 | |||
| 12 000 | 4,315 | |||
| 09.05.2025 | 10:31:10,252 | 22 | 4,3115 | |
| 22 | 4,3115 | |||
| 22 | 4,3115 | |||
| 09.05.2025 | 10:28:52,154 | 5 | 4,316 | |
| 5 | 4,316 | |||
| 5 | 4,316 | |||
| 09.05.2025 | 10:26:05,755 | 250 | 4,312 | |
| 250 | 4,312 | |||
| 250 | 4,312 | |||
| 09.05.2025 | 10:24:02,778 | 240 | 4,3135 | |
| 240 | 4,3135 | |||
| 240 | 4,3135 | |||
| 09.05.2025 | 10:23:58,720 | 1 000 | 4,3135 | |
| 1 000 | 4,3135 | |||
| 1 000 | 4,3135 | |||
| 09.05.2025 | 10:21:19,830 | 1 000 | 4,3115 | |
| 1 000 | 4,3115 | |||
| 1 000 | 4,3115 | |||
| 09.05.2025 | 10:21:07,895 | 10 000 | 4,3075 | |
| 10 000 | 4,3075 | |||
| 10 000 | 4,3075 | |||
| 09.05.2025 | 10:20:12,636 | 50 | 4,3105 | |
| 50 | 4,3105 | |||
| 50 | 4,3105 | |||
| 09.05.2025 | 10:19:24,197 | 30 | 4,308 | |
| 30 | 4,308 | |||
| 30 | 4,308 | |||
| 09.05.2025 | 10:19:19,325 | 300 | 4,308 | |
| 300 | 4,308 | |||
| 300 | 4,308 | |||
| 09.05.2025 | 10:19:09,929 | 700 | 4,309 | |
| 700 | 4,309 | |||
| 700 | 4,309 | |||
| 09.05.2025 | 10:17:57,074 | 430 | 4,3095 | |
| 430 | 4,3095 | |||
| 430 | 4,3095 | |||
| 09.05.2025 | 10:17:10,796 | 11 400 | 4,309 | |
| 11 400 | 4,309 | |||
| 11 400 | 4,309 | |||
| 09.05.2025 | 10:17:02,858 | 12 000 | 4,309 | |
| 12 000 | 4,309 | |||
| 12 000 | 4,309 | |||
| 09.05.2025 | 10:16:48,484 | 1 000 | 4,309 | |
| 1 000 | 4,309 | |||
| 1 000 | 4,309 | |||
| 09.05.2025 | 10:16:10,263 | 500 | 4,306 | |
| 500 | 4,306 | |||
| 500 | 4,306 | |||
| 09.05.2025 | 10:13:48,134 | 900 | 4,3015 | |
| 900 | 4,3015 | |||
| 900 | 4,3015 | |||
| 09.05.2025 | 10:13:40,455 | 1 000 | 4,2955 | |
| 1 000 | 4,2955 | |||
| 1 000 | 4,2955 | |||
| 09.05.2025 | 10:12:29,155 | 15 | 4,30 | |
| 15 | 4,30 | |||
| 15 | 4,30 | |||
| 09.05.2025 | 10:11:18,726 | 100 | 4,301 | |
| 100 | 4,301 | |||
| 100 | 4,301 | |||
| 09.05.2025 | 10:10:59,633 | 4 300 | 4,297 | |
| 1 509 | 4,297 | |||
| 4 300 | 4,297 | |||
| 2 791 | 4,297 | |||
| 09.05.2025 | 10:05:40,968 | 309 | 4,30 | |
| 309 | 4,30 | |||
| 309 | 4,30 | |||
| 09.05.2025 | 10:05:00,324 | 12 000 | 4,30 | |
| 12 000 | 4,30 | |||
| 11 900 | 4,30 | |||
| 100 | 4,30 | |||
| 09.05.2025 | 10:02:20,210 | 3 000 | 4,3005 | |
| 3 000 | 4,3005 | |||
| 3 000 | 4,3005 | |||
| 09.05.2025 | 10:02:14,765 | 500 | 4,3035 | |
| 500 | 4,3035 | |||
| 500 | 4,3035 | |||
| 09.05.2025 | 10:02:04,457 | 480 | 4,3005 | |
| 480 | 4,3005 | |||
| 480 | 4,3005 | |||
| 09.05.2025 | 10:01:23,403 | 200 | 4,3065 | |
| 200 | 4,3065 | |||
| 200 | 4,3065 | |||
| 09.05.2025 | 09:59:55,760 | 2 000 | 4,3055 | |
| 2 000 | 4,3055 | |||
| 2 000 | 4,3055 | |||
| 09.05.2025 | 09:57:24,174 | 50 | 4,3065 | |
| 50 | 4,3065 | |||
| 50 | 4,3065 | |||
| 09.05.2025 | 09:57:06,938 | 12 000 | 4,3065 | |
| 12 000 | 4,3065 | |||
| 12 000 | 4,3065 | |||
| 09.05.2025 | 09:57:06,762 | 1 500 | 4,3065 | |
| 1 500 | 4,3065 | |||
| 1 500 | 4,3065 | |||
| 09.05.2025 | 09:56:34,578 | 100 | 4,31 | |
| 100 | 4,31 | |||
| 100 | 4,31 | |||
| 09.05.2025 | 09:56:19,968 | 7 250 | 4,305 | |
| 7 250 | 4,305 | |||
| 7 250 | 4,305 | |||
| 09.05.2025 | 09:55:35,548 | 1 000 | 4,3065 | |
| 1 000 | 4,3065 | |||
| 1 000 | 4,3065 | |||
| 09.05.2025 | 09:54:37,064 | 2 000 | 4,303 | |
| 2 000 | 4,303 | |||
| 2 000 | 4,303 | |||
| 09.05.2025 | 09:54:22,329 | 2 000 | 4,302 | |
| 2 000 | 4,302 | |||
| 2 000 | 4,302 | |||
| 09.05.2025 | 09:54:04,914 | 1 000 | 4,30 | |
| 1 000 | 4,30 | |||
| 1 000 | 4,30 | |||
| 09.05.2025 | 09:53:09,281 | 3 000 | 4,302 | |
| 500 | 4,302 | |||
| 3 000 | 4,302 | |||
| 2 500 | 4,302 | |||
| 09.05.2025 | 09:52:10,406 | 4 000 | 4,3075 | |
| 4 000 | 4,3075 | |||
| 4 000 | 4,3075 | |||
| 09.05.2025 | 09:51:47,577 | 21 | 4,307 | |
| 21 | 4,307 | |||
| 21 | 4,307 | |||
| 09.05.2025 | 09:50:44,876 | 93 | 4,312 | |
| 93 | 4,312 | |||
| 93 | 4,312 | |||
| 09.05.2025 | 09:48:33,814 | 11 394 | 4,311 | |
| 11 394 | 4,311 | |||
| 11 394 | 4,311 | |||
| 09.05.2025 | 09:48:26,738 | 12 000 | 4,3105 | |
| 12 000 | 4,3105 | |||
| 12 000 | 4,3105 | |||
| 09.05.2025 | 09:48:09,860 | 2 700 | 4,3105 | |
| 2 700 | 4,3105 | |||
| 2 700 | 4,3105 | |||
| 09.05.2025 | 09:46:51,266 | 243 | 4,306 | |
| 243 | 4,306 | |||
| 243 | 4,306 | |||
| 09.05.2025 | 09:46:50,356 | 450 | 4,306 | |
| 450 | 4,306 | |||
| 450 | 4,306 | |||
| 09.05.2025 | 09:46:30,056 | 232 | 4,31 | |
| 232 | 4,31 | |||
| 232 | 4,31 | |||
| 09.05.2025 | 09:44:44,433 | 700 | 4,3175 | |
| 700 | 4,3175 | |||
| 700 | 4,3175 | |||
| 09.05.2025 | 09:40:26,728 | 300 | 4,31 | |
| 300 | 4,31 | |||
| 300 | 4,31 | |||
| 09.05.2025 | 09:36:47,805 | 7 600 | 4,31 | |
| 1 000 | 4,31 | |||
| 4 000 | 4,31 | |||
| 1 000 | 4,31 | |||
| 7 600 | 4,31 | |||
| 1 000 | 4,31 | |||
| 600 | 4,31 | |||
| 09.05.2025 | 09:35:04,981 | 5 988 | 4,30 | |
| 1 000 | 4,30 | |||
| 2 000 | 4,30 | |||
| 1 988 | 4,30 | |||
| 5 988 | 4,30 | |||
| 1 000 | 4,30 | |||
| 09.05.2025 | 09:34:57,576 | 12 | 4,30 | |
| 12 | 4,30 | |||
| 12 | 4,30 | |||
| 09.05.2025 | 09:32:12,658 | 1 400 | 4,29 | |
| 1 400 | 4,29 | |||
| 1 400 | 4,29 | |||
| 09.05.2025 | 09:31:41,139 | 1 474 | 4,294 | |
| 1 474 | 4,294 | |||
| 1 474 | 4,294 | |||
| 09.05.2025 | 09:31:10,402 | 325 | 4,29 | |
| 325 | 4,29 | |||
| 325 | 4,29 | |||
| 09.05.2025 | 09:30:28,426 | 5 000 | 4,2855 | |
| 5 000 | 4,2855 | |||
| 5 000 | 4,2855 | |||
| 09.05.2025 | 09:30:24,304 | 3 | 4,2845 | |
| 3 | 4,2845 | |||
| 3 | 4,2845 | |||
| 09.05.2025 | 09:29:55,972 | 1 000 | 4,2805 | |
| 1 000 | 4,2805 | |||
| 1 000 | 4,2805 | |||
| 09.05.2025 | 09:29:51,793 | 10 625 | 4,28 | |
| 10 000 | 4,28 | |||
| 9 825 | 4,28 | |||
| 125 | 4,28 | |||
| 500 | 4,28 | |||
| 800 | 4,28 | |||
| 09.05.2025 | 09:29:51,713 | 200 | 4,279 | |
| 71 | 4,279 | |||
| 200 | 4,279 | |||
| 129 | 4,279 | |||
| 09.05.2025 | 09:29:04,803 | 10 625 | 4,2795 | |
| 10 625 | 4,2795 | |||
| 10 625 | 4,2795 | |||
| 09.05.2025 | 09:27:54,559 | 100 | 4,2765 | |
| 100 | 4,2765 | |||
| 100 | 4,2765 | |||
| 09.05.2025 | 09:27:38,429 | 2 500 | 4,2795 | |
| 2 500 | 4,2795 | |||
| 2 500 | 4,2795 | |||
| 09.05.2025 | 09:23:04,506 | 100 | 4,2795 | |
| 100 | 4,2795 | |||
| 100 | 4,2795 | |||
| 09.05.2025 | 09:22:48,110 | 1 080 | 4,2745 | |
| 1 080 | 4,2745 | |||
| 1 080 | 4,2745 | |||
| 09.05.2025 | 09:19:15,310 | 150 | 4,2755 | |
| 150 | 4,2755 | |||
| 150 | 4,2755 | |||
| 09.05.2025 | 09:17:04,005 | 1 171 | 4,269 | |
| 1 171 | 4,269 | |||
| 1 171 | 4,269 | |||
| 09.05.2025 | 09:15:42,460 | 1 500 | 4,27 | |
| 1 500 | 4,27 | |||
| 1 000 | 4,27 | |||
| 500 | 4,27 | |||
| 09.05.2025 | 09:15:00,388 | 7 000 | 4,262 | |
| 6 200 | 4,262 | |||
| 800 | 4,262 | |||
| 7 000 | 4,262 | |||
| 09.05.2025 | 09:12:36,313 | 235 | 4,2635 | |
| 235 | 4,2635 | |||
| 235 | 4,2635 | |||
| 09.05.2025 | 09:11:53,255 | 250 | 4,2555 | |
| 250 | 4,2555 | |||
| 250 | 4,2555 | |||
| 09.05.2025 | 09:11:35,086 | 1 400 | 4,26 | |
| 1 400 | 4,26 | |||
| 1 400 | 4,26 | |||
| 09.05.2025 | 09:11:28,811 | 12 000 | 4,26 | |
| 12 000 | 4,26 | |||
| 12 000 | 4,26 | |||
| 09.05.2025 | 09:11:28,272 | 2 600 | 4,26 | |
| 2 600 | 4,26 | |||
| 2 600 | 4,26 | |||
| 09.05.2025 | 09:10:15,381 | 200 | 4,2575 | |
| 200 | 4,2575 | |||
| 200 | 4,2575 | |||
| 09.05.2025 | 09:09:44,063 | 1 500 | 4,2595 | |
| 1 500 | 4,2595 | |||
| 1 500 | 4,2595 | |||
| 09.05.2025 | 09:09:19,126 | 200 | 4,2595 | |
| 200 | 4,2595 | |||
| 200 | 4,2595 | |||
| 09.05.2025 | 09:07:16,710 | 1 200 | 4,2685 | |
| 1 200 | 4,2685 | |||
| 1 200 | 4,2685 | |||
| 09.05.2025 | 09:07:06,801 | 150 | 4,2685 | |
| 150 | 4,2685 | |||
| 150 | 4,2685 | |||
| 09.05.2025 | 09:06:50,964 | 1 000 | 4,272 | |
| 1 000 | 4,272 | |||
| 1 000 | 4,272 | |||
| 09.05.2025 | 09:05:47,250 | 118 | 4,272 | |
| 118 | 4,272 | |||
| 118 | 4,272 | |||
| 09.05.2025 | 09:05:10,857 | 496 | 4,261 | |
| 496 | 4,261 | |||
| 496 | 4,261 | |||
| 09.05.2025 | 09:05:10,786 | 3 710 | 4,26 | |
| 3 000 | 4,26 | |||
| 710 | 4,26 | |||
| 3 710 | 4,26 | |||
| 09.05.2025 | 09:05:08,826 | 1 190 | 4,2595 | |
| 500 | 4,2595 | |||
| 1 190 | 4,2595 | |||
| 690 | 4,2595 | |||
| 09.05.2025 | 09:05:04,748 | 12 000 | 4,26 | |
| 12 000 | 4,26 | |||
| 3 570 | 4,26 | |||
| 1 280 | 4,26 | |||
| 5 000 | 4,26 | |||
| 2 150 | 4,26 | |||
| 09.05.2025 | 09:04:40,148 | 12 000 | 4,262 | |
| 1 250 | 4,262 | |||
| 12 000 | 4,262 | |||
| 10 750 | 4,262 | |||
| 09.05.2025 | 09:04:22,748 | 1 300 | 4,2635 | |
| 100 | 4,2635 | |||
| 200 | 4,2635 | |||
| 1 300 | 4,2635 | |||
| 1 000 | 4,2635 | |||
| 09.05.2025 | 08:52:58,263 | 707 | 4,2295 | |
| 707 | 4,2295 | |||
| 707 | 4,2295 | |||
| 09.05.2025 | 08:52:09,935 | 120 | 4,2185 | |
| 120 | 4,2185 | |||
| 120 | 4,2185 | |||
| 09.05.2025 | 08:45:42,938 | 400 | 4,2295 | |
| 400 | 4,2295 | |||
| 400 | 4,2295 | |||
| 09.05.2025 | 08:45:04,112 | 1 000 | 4,2295 | |
| 1 000 | 4,2295 | |||
| 1 000 | 4,2295 | |||
| 09.05.2025 | 08:44:03,018 | 1 000 | 4,23 | |
| 1 000 | 4,23 | |||
| 1 000 | 4,23 | |||
| 09.05.2025 | 08:44:02,957 | 569 | 4,216 | |
| 569 | 4,216 | |||
| 569 | 4,216 | |||
| 09.05.2025 | 08:44:01,086 | 1 206 | 4,2305 | |
| 1 206 | 4,2305 | |||
| 1 206 | 4,2305 | |||
| 09.05.2025 | 08:43:52,389 | 1 425 | 4,233 | |
| 1 300 | 4,233 | |||
| 1 425 | 4,233 | |||
| 125 | 4,233 | |||
| 09.05.2025 | 08:43:49,771 | 5 | 4,2495 | |
| 5 | 4,2495 | |||
| 5 | 4,2495 | |||
| 09.05.2025 | 08:37:42,788 | 1 050 | 4,2415 | |
| 1 050 | 4,2415 | |||
| 1 050 | 4,2415 | |||
| 09.05.2025 | 08:30:08,296 | 300 | 4,25 | |
| 300 | 4,25 | |||
| 300 | 4,25 | |||
| 09.05.2025 | 08:23:45,085 | 5 | 4,25 | |
| 5 | 4,25 | |||
| 5 | 4,25 | |||
| 09.05.2025 | 08:19:08,280 | 415 | 4,25 | |
| 415 | 4,25 | |||
| 415 | 4,25 | |||
| 09.05.2025 | 08:14:34,108 | 25 | 4,25 | |
| 25 | 4,25 | |||
| 25 | 4,25 | |||
| 09.05.2025 | 08:11:08,025 | 600 | 4,25 | |
| 600 | 4,25 | |||
| 600 | 4,25 | |||
| 09.05.2025 | 08:10:33,963 | 1 200 | 4,25 | |
| 85 | 4,25 | |||
| 1 115 | 4,25 | |||
| 1 200 | 4,25 | |||
| 09.05.2025 | 08:08:10,878 | 240 | 4,25 | |
| 240 | 4,25 | |||
| 240 | 4,25 | |||
| 09.05.2025 | 08:06:17,877 | 160 | 4,25 | |
| 160 | 4,25 | |||
| 160 | 4,25 | |||
| 09.05.2025 | 08:04:38,297 | 25 | 4,25 | |
| 25 | 4,25 | |||
| 25 | 4,25 | |||
| 09.05.2025 | 08:00:13,883 | 60 | 4,25 | |
| 60 | 4,25 | |||
| 60 | 4,25 | |||
| 09.05.2025 | 07:58:46,841 | 400 | 4,25 | |
| 400 | 4,25 | |||
| 400 | 4,25 | |||
| 09.05.2025 | 07:58:43,444 | 1 300 | 4,257 | |
| 1 300 | 4,257 | |||
| 1 300 | 4,257 | |||
| 09.05.2025 | 07:58:35,917 | 1 300 | 4,252 | |
| 1 300 | 4,252 | |||
| 1 300 | 4,252 | |||
| 09.05.2025 | 07:57:45,403 | 25 | 4,253 | |
| 25 | 4,253 | |||
| 25 | 4,253 | |||
| 09.05.2025 | 07:52:56,985 | 700 | 4,2505 | |
| 700 | 4,2505 | |||
| 700 | 4,2505 | |||
| 09.05.2025 | 07:52:29,002 | 1 300 | 4,245 | |
| 1 300 | 4,245 | |||
| 1 300 | 4,245 | |||
| 09.05.2025 | 07:52:15,353 | 14 | 4,2325 | |
| 14 | 4,2325 | |||
| 14 | 4,2325 | |||
| 09.05.2025 | 07:50:38,926 | 125 | 4,245 | |
| 125 | 4,245 | |||
| 125 | 4,245 | |||
| 09.05.2025 | 07:47:34,209 | 200 | 4,2455 | |
| 200 | 4,2455 | |||
| 200 | 4,2455 | |||
| 09.05.2025 | 07:47:32,154 | 70 | 4,232 | |
| 70 | 4,232 | |||
| 70 | 4,232 | |||
| 09.05.2025 | 07:39:21,430 | 470 | 4,245 | |
| 470 | 4,245 | |||
| 470 | 4,245 | |||
| 09.05.2025 | 07:35:37,587 | 23 | 4,2455 | |
| 23 | 4,2455 | |||
| 23 | 4,2455 | |||
| 09.05.2025 | 07:30:47,429 | 1 | 4,2345 | |
| 1 | 4,2345 | |||
| 1 | 4,2345 | |||
| 09.05.2025 | 07:30:07,746 | 264 | 4,2325 | |
| 204 | 4,2325 | |||
| 64 | 4,2325 | |||
| 200 | 4,2325 | |||
| 20 | 4,2325 | |||
| 40 | 4,2325 |
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
Realtime Quotes
Letzte Aktualisierung:
09.05.2025 @ 14:24:29
Letzte Aktualisierung:
09.05.2025 @ 14:24:29