Alphabet Inc. Class A
- Information
- letzte Umsätze
- kaufen
- verkaufen
560
1869
276,10
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 28.11.2025 | 10:31:34,990 | 1 | 278,45 | |
| 1 | 278,45 | |||
| 1 | 278,45 | |||
| 28.11.2025 | 10:31:01,432 | 20 | 278,35 | |
| 20 | 278,35 | |||
| 20 | 278,35 | |||
| 28.11.2025 | 10:30:32,833 | 11 | 278,40 | |
| 11 | 278,40 | |||
| 11 | 278,40 | |||
| 28.11.2025 | 10:29:59,198 | 19 | 278,35 | |
| 19 | 278,35 | |||
| 19 | 278,35 | |||
| 28.11.2025 | 10:29:52,788 | 40 | 278,40 | |
| 40 | 278,40 | |||
| 40 | 278,40 | |||
| 28.11.2025 | 10:29:35,083 | 10 | 278,40 | |
| 10 | 278,40 | |||
| 10 | 278,40 | |||
| 28.11.2025 | 10:29:21,859 | 20 | 278,20 | |
| 20 | 278,20 | |||
| 20 | 278,20 | |||
| 28.11.2025 | 10:29:21,203 | 10 | 278,20 | |
| 10 | 278,20 | |||
| 10 | 278,20 | |||
| 28.11.2025 | 10:29:20,592 | 21 | 278,20 | |
| 21 | 278,20 | |||
| 21 | 278,20 | |||
| 28.11.2025 | 10:29:19,898 | 24 | 278,20 | |
| 24 | 278,20 | |||
| 24 | 278,20 | |||
| 28.11.2025 | 10:29:19,033 | 32 | 278,20 | |
| 32 | 278,20 | |||
| 32 | 278,20 | |||
| 28.11.2025 | 10:29:17,875 | 22 | 278,20 | |
| 22 | 278,20 | |||
| 22 | 278,20 | |||
| 28.11.2025 | 10:29:05,784 | 15 | 278,40 | |
| 15 | 278,40 | |||
| 15 | 278,40 | |||
| 28.11.2025 | 10:28:38,008 | 10 | 278,40 | |
| 10 | 278,40 | |||
| 10 | 278,40 | |||
| 28.11.2025 | 10:28:35,290 | 2 | 278,50 | |
| 2 | 278,50 | |||
| 2 | 278,50 | |||
| 28.11.2025 | 10:28:22,382 | 11 | 278,70 | |
| 11 | 278,70 | |||
| 11 | 278,70 | |||
| 28.11.2025 | 10:28:12,126 | 3 | 278,80 | |
| 3 | 278,80 | |||
| 3 | 278,80 | |||
| 28.11.2025 | 10:27:59,814 | 1 | 278,50 | |
| 1 | 278,50 | |||
| 1 | 278,50 | |||
| 28.11.2025 | 10:27:53,680 | 5 | 278,55 | |
| 5 | 278,55 | |||
| 5 | 278,55 | |||
| 28.11.2025 | 10:27:35,254 | 6 | 278,65 | |
| 6 | 278,65 | |||
| 6 | 278,65 | |||
| 28.11.2025 | 10:27:17,487 | 1 | 278,65 | |
| 1 | 278,65 | |||
| 1 | 278,65 | |||
| 28.11.2025 | 10:27:12,582 | 29 | 278,50 | |
| 29 | 278,50 | |||
| 15 | 278,50 | |||
| 14 | 278,50 | |||
| 28.11.2025 | 10:27:10,101 | 3 | 278,50 | |
| 3 | 278,50 | |||
| 3 | 278,50 | |||
| 28.11.2025 | 10:27:09,173 | 48 | 278,65 | |
| 48 | 278,65 | |||
| 48 | 278,65 | |||
| 28.11.2025 | 10:26:58,625 | 1 | 278,70 | |
| 1 | 278,70 | |||
| 1 | 278,70 | |||
| 28.11.2025 | 10:26:49,763 | 1 | 278,70 | |
| 1 | 278,70 | |||
| 1 | 278,70 | |||
| 28.11.2025 | 10:26:34,032 | 18 | 278,75 | |
| 18 | 278,75 | |||
| 18 | 278,75 | |||
| 28.11.2025 | 10:26:06,194 | 30 | 278,75 | |
| 30 | 278,75 | |||
| 30 | 278,75 | |||
| 28.11.2025 | 10:25:36,103 | 18 | 278,75 | |
| 18 | 278,75 | |||
| 18 | 278,75 | |||
| 28.11.2025 | 10:25:34,626 | 4 | 278,60 | |
| 4 | 278,60 | |||
| 4 | 278,60 | |||
| 28.11.2025 | 10:25:14,623 | 1 | 278,70 | |
| 1 | 278,70 | |||
| 1 | 278,70 | |||
| 28.11.2025 | 10:25:13,381 | 2 | 278,70 | |
| 2 | 278,70 | |||
| 2 | 278,70 | |||
| 28.11.2025 | 10:24:27,105 | 5 | 278,70 | |
| 5 | 278,70 | |||
| 5 | 278,70 | |||
| 28.11.2025 | 10:23:28,454 | 4 | 278,70 | |
| 4 | 278,70 | |||
| 4 | 278,70 | |||
| 28.11.2025 | 10:22:43,999 | 1 | 278,65 | |
| 1 | 278,65 | |||
| 1 | 278,65 | |||
| 28.11.2025 | 10:19:30,568 | 13 | 278,45 | |
| 13 | 278,45 | |||
| 13 | 278,45 | |||
| 28.11.2025 | 10:18:58,287 | 5 | 278,55 | |
| 5 | 278,55 | |||
| 5 | 278,55 | |||
| 28.11.2025 | 10:18:23,536 | 8 | 278,45 | |
| 8 | 278,45 | |||
| 8 | 278,45 | |||
| 28.11.2025 | 10:17:39,541 | 16 | 278,50 | |
| 16 | 278,50 | |||
| 16 | 278,50 | |||
| 28.11.2025 | 10:17:18,034 | 15 | 278,75 | |
| 15 | 278,75 | |||
| 15 | 278,75 | |||
| 28.11.2025 | 10:17:00,064 | 11 | 278,60 | |
| 11 | 278,60 | |||
| 11 | 278,60 | |||
| 28.11.2025 | 10:16:36,535 | 36 | 278,60 | |
| 36 | 278,60 | |||
| 36 | 278,60 | |||
| 28.11.2025 | 10:16:19,646 | 4 | 278,60 | |
| 4 | 278,60 | |||
| 4 | 278,60 | |||
| 28.11.2025 | 10:15:39,643 | 3 | 278,55 | |
| 3 | 278,55 | |||
| 3 | 278,55 | |||
| 28.11.2025 | 10:15:34,572 | 2 | 278,65 | |
| 2 | 278,65 | |||
| 2 | 278,65 | |||
| 28.11.2025 | 10:15:32,692 | 1 | 278,65 | |
| 1 | 278,65 | |||
| 1 | 278,65 | |||
| 28.11.2025 | 10:15:10,782 | 2 | 278,60 | |
| 2 | 278,60 | |||
| 2 | 278,60 | |||
| 28.11.2025 | 10:15:08,941 | 1 | 278,75 | |
| 1 | 278,75 | |||
| 1 | 278,75 | |||
| 28.11.2025 | 10:13:22,033 | 25 | 279,15 | |
| 25 | 279,15 | |||
| 25 | 279,15 | |||
| 28.11.2025 | 10:13:12,234 | 17 | 279,15 | |
| 17 | 279,15 | |||
| 17 | 279,15 | |||
| 28.11.2025 | 10:11:52,573 | 5 | 278,95 | |
| 5 | 278,95 | |||
| 5 | 278,95 | |||
| 28.11.2025 | 10:11:27,097 | 10 | 278,70 | |
| 10 | 278,70 | |||
| 10 | 278,70 | |||
| 28.11.2025 | 10:09:58,893 | 10 | 278,40 | |
| 10 | 278,40 | |||
| 10 | 278,40 | |||
| 28.11.2025 | 10:09:23,328 | 1 | 278,45 | |
| 1 | 278,45 | |||
| 1 | 278,45 | |||
| 28.11.2025 | 10:09:07,656 | 1 | 278,10 | |
| 1 | 278,10 | |||
| 1 | 278,10 | |||
| 28.11.2025 | 10:08:59,758 | 10 | 278,35 | |
| 10 | 278,35 | |||
| 10 | 278,35 | |||
| 28.11.2025 | 10:08:58,047 | 71 | 278,40 | |
| 71 | 278,40 | |||
| 71 | 278,40 | |||
| 28.11.2025 | 10:08:40,541 | 1 | 278,10 | |
| 1 | 278,10 | |||
| 1 | 278,10 | |||
| 28.11.2025 | 10:08:12,205 | 10 | 278,30 | |
| 10 | 278,30 | |||
| 10 | 278,30 | |||
| 28.11.2025 | 10:08:09,156 | 42 | 278,05 | |
| 3 | 278,05 | |||
| 42 | 278,05 | |||
| 39 | 278,05 | |||
| 28.11.2025 | 10:07:41,094 | 1 | 278,45 | |
| 1 | 278,45 | |||
| 1 | 278,45 | |||
| 28.11.2025 | 10:07:27,636 | 200 | 278,50 | |
| 200 | 278,50 | |||
| 200 | 278,50 | |||
| 28.11.2025 | 10:07:18,070 | 1 | 278,55 | |
| 1 | 278,55 | |||
| 1 | 278,55 | |||
| 28.11.2025 | 10:07:08,677 | 55 | 279,00 | |
| 55 | 279,00 | |||
| 18 | 279,00 | |||
| 2 | 279,00 | |||
| 35 | 279,00 | |||
| 28.11.2025 | 10:06:36,411 | 200 | 279,10 | |
| 200 | 279,10 | |||
| 200 | 279,10 | |||
| 28.11.2025 | 10:06:35,995 | 3 | 279,30 | |
| 3 | 279,30 | |||
| 3 | 279,30 | |||
| 28.11.2025 | 10:06:09,901 | 8 | 279,20 | |
| 8 | 279,20 | |||
| 8 | 279,20 | |||
| 28.11.2025 | 10:06:00,799 | 40 | 279,60 | |
| 40 | 279,60 | |||
| 40 | 279,60 | |||
| 28.11.2025 | 10:05:40,708 | 75 | 279,70 | |
| 75 | 279,70 | |||
| 75 | 279,70 | |||
| 28.11.2025 | 10:05:23,915 | 20 | 279,75 | |
| 20 | 279,75 | |||
| 20 | 279,75 | |||
| 28.11.2025 | 10:03:54,292 | 75 | 279,65 | |
| 75 | 279,65 | |||
| 75 | 279,65 | |||
| 28.11.2025 | 10:03:36,789 | 30 | 279,60 | |
| 30 | 279,60 | |||
| 30 | 279,60 | |||
| 28.11.2025 | 10:03:26,106 | 18 | 279,70 | |
| 18 | 279,70 | |||
| 18 | 279,70 | |||
| 28.11.2025 | 10:02:28,827 | 100 | 279,60 | |
| 100 | 279,60 | |||
| 82 | 279,60 | |||
| 18 | 279,60 | |||
| 28.11.2025 | 10:01:51,925 | 180 | 279,65 | |
| 180 | 279,65 | |||
| 180 | 279,65 | |||
| 28.11.2025 | 10:01:36,740 | 15 | 279,65 | |
| 15 | 279,65 | |||
| 15 | 279,65 | |||
| 28.11.2025 | 10:00:23,933 | 40 | 279,50 | |
| 40 | 279,50 | |||
| 40 | 279,50 | |||
| 28.11.2025 | 10:00:15,417 | 5 | 279,50 | |
| 5 | 279,50 | |||
| 5 | 279,50 | |||
| 28.11.2025 | 10:00:11,479 | 36 | 279,65 | |
| 36 | 279,65 | |||
| 36 | 279,65 | |||
| 28.11.2025 | 10:00:01,444 | 10 | 279,20 | |
| 10 | 279,20 | |||
| 10 | 279,20 | |||
| 28.11.2025 | 10:00:01,400 | 20 | 279,20 | |
| 20 | 279,20 | |||
| 20 | 279,20 | |||
| 28.11.2025 | 10:00:00,940 | 10 | 279,85 | |
| 10 | 279,85 | |||
| 10 | 279,85 | |||
| 28.11.2025 | 09:59:48,615 | 1 | 279,85 | |
| 1 | 279,85 | |||
| 1 | 279,85 | |||
| 28.11.2025 | 09:59:20,870 | 20 | 279,65 | |
| 20 | 279,65 | |||
| 20 | 279,65 | |||
| 28.11.2025 | 09:59:15,178 | 3 | 279,85 | |
| 3 | 279,85 | |||
| 3 | 279,85 | |||
| 28.11.2025 | 09:57:53,631 | 2 | 279,65 | |
| 2 | 279,65 | |||
| 2 | 279,65 | |||
| 28.11.2025 | 09:56:49,916 | 1 | 279,85 | |
| 1 | 279,85 | |||
| 1 | 279,85 | |||
| 28.11.2025 | 09:56:43,103 | 17 | 279,85 | |
| 13 | 279,85 | |||
| 17 | 279,85 | |||
| 4 | 279,85 | |||
| 28.11.2025 | 09:56:39,592 | 2 | 279,85 | |
| 2 | 279,85 | |||
| 2 | 279,85 | |||
| 28.11.2025 | 09:56:34,723 | 9 | 279,85 | |
| 9 | 279,85 | |||
| 9 | 279,85 | |||
| 28.11.2025 | 09:55:11,833 | 10 | 279,95 | |
| 10 | 279,95 | |||
| 10 | 279,95 | |||
| 28.11.2025 | 09:55:03,834 | 10 | 279,90 | |
| 10 | 279,90 | |||
| 10 | 279,90 | |||
| 28.11.2025 | 09:54:59,854 | 18 | 279,60 | |
| 18 | 279,60 | |||
| 18 | 279,60 | |||
| 28.11.2025 | 09:54:55,016 | 2 | 279,95 | |
| 2 | 279,95 | |||
| 2 | 279,95 | |||
| 28.11.2025 | 09:54:54,752 | 28 | 279,95 | |
| 28 | 279,95 | |||
| 28 | 279,95 | |||
| 28.11.2025 | 09:54:48,252 | 35 | 279,95 | |
| 35 | 279,95 | |||
| 35 | 279,95 | |||
| 28.11.2025 | 09:54:11,499 | 20 | 279,90 | |
| 20 | 279,90 | |||
| 20 | 279,90 | |||
| 28.11.2025 | 09:53:54,024 | 2 | 279,90 | |
| 2 | 279,90 | |||
| 2 | 279,90 | |||
| 28.11.2025 | 09:53:16,510 | 1 | 279,80 | |
| 1 | 279,80 | |||
| 1 | 279,80 | |||
| 28.11.2025 | 09:53:08,921 | 2 | 279,80 | |
| 2 | 279,80 | |||
| 2 | 279,80 | |||
| 28.11.2025 | 09:52:56,404 | 2 | 279,80 | |
| 2 | 279,80 | |||
| 2 | 279,80 | |||
| 28.11.2025 | 09:52:55,824 | 7 | 279,80 | |
| 7 | 279,80 | |||
| 7 | 279,80 | |||
| 28.11.2025 | 09:52:09,380 | 40 | 279,40 | |
| 10 | 279,40 | |||
| 30 | 279,40 | |||
| 40 | 279,40 | |||
| 28.11.2025 | 09:51:26,296 | 250 | 279,45 | |
| 250 | 279,45 | |||
| 250 | 279,45 | |||
| 28.11.2025 | 09:51:14,951 | 24 | 279,40 | |
| 24 | 279,40 | |||
| 24 | 279,40 | |||
| 28.11.2025 | 09:50:53,066 | 10 | 279,70 | |
| 10 | 279,70 | |||
| 10 | 279,70 | |||
| 28.11.2025 | 09:49:16,951 | 5 | 279,50 | |
| 5 | 279,50 | |||
| 5 | 279,50 | |||
| 28.11.2025 | 09:48:56,168 | 200 | 279,50 | |
| 200 | 279,50 | |||
| 200 | 279,50 | |||
| 28.11.2025 | 09:48:37,570 | 30 | 279,45 | |
| 30 | 279,45 | |||
| 30 | 279,45 | |||
| 28.11.2025 | 09:48:26,289 | 250 | 279,45 | |
| 250 | 279,45 | |||
| 250 | 279,45 | |||
| 28.11.2025 | 09:48:15,857 | 42 | 279,75 | |
| 42 | 279,75 | |||
| 42 | 279,75 | |||
| 28.11.2025 | 09:48:10,625 | 500 | 279,45 | |
| 500 | 279,45 | |||
| 500 | 279,45 | |||
| 28.11.2025 | 09:47:53,215 | 40 | 279,75 | |
| 40 | 279,75 | |||
| 40 | 279,75 | |||
| 28.11.2025 | 09:47:36,574 | 11 | 279,75 | |
| 11 | 279,75 | |||
| 11 | 279,75 | |||
| 28.11.2025 | 09:46:47,381 | 15 | 279,50 | |
| 3 | 279,50 | |||
| 12 | 279,50 | |||
| 15 | 279,50 | |||
| 28.11.2025 | 09:46:46,870 | 4 | 279,50 | |
| 4 | 279,50 | |||
| 4 | 279,50 | |||
| 28.11.2025 | 09:46:39,282 | 6 | 279,75 | |
| 6 | 279,75 | |||
| 6 | 279,75 | |||
| 28.11.2025 | 09:46:11,735 | 3 | 279,65 | |
| 3 | 279,65 | |||
| 3 | 279,65 | |||
| 28.11.2025 | 09:46:06,134 | 90 | 279,75 | |
| 90 | 279,75 | |||
| 90 | 279,75 | |||
| 28.11.2025 | 09:46:00,752 | 12 | 279,75 | |
| 12 | 279,75 | |||
| 12 | 279,75 | |||
| 28.11.2025 | 09:45:11,080 | 20 | 279,50 | |
| 20 | 279,50 | |||
| 20 | 279,50 | |||
| 28.11.2025 | 09:44:47,459 | 9 | 279,60 | |
| 9 | 279,60 | |||
| 9 | 279,60 | |||
| 28.11.2025 | 09:43:59,015 | 10 | 279,90 | |
| 10 | 279,90 | |||
| 10 | 279,90 | |||
| 28.11.2025 | 09:43:37,417 | 25 | 279,95 | |
| 25 | 279,95 | |||
| 25 | 279,95 | |||
| 28.11.2025 | 09:43:30,454 | 15 | 279,85 | |
| 15 | 279,85 | |||
| 15 | 279,85 | |||
| 28.11.2025 | 09:42:26,561 | 4 | 280,00 | |
| 4 | 280,00 | |||
| 4 | 280,00 | |||
| 28.11.2025 | 09:42:25,742 | 10 | 280,00 | |
| 10 | 280,00 | |||
| 10 | 280,00 | |||
| 28.11.2025 | 09:42:19,212 | 36 | 280,00 | |
| 36 | 280,00 | |||
| 36 | 280,00 | |||
| 28.11.2025 | 09:42:03,626 | 10 | 279,70 | |
| 10 | 279,70 | |||
| 10 | 279,70 | |||
| 28.11.2025 | 09:42:00,251 | 100 | 280,00 | |
| 100 | 280,00 | |||
| 100 | 280,00 | |||
| 28.11.2025 | 09:41:58,797 | 3 | 279,70 | |
| 3 | 279,70 | |||
| 3 | 279,70 | |||
| 28.11.2025 | 09:41:41,835 | 55 | 280,00 | |
| 55 | 280,00 | |||
| 40 | 280,00 | |||
| 15 | 280,00 | |||
| 28.11.2025 | 09:41:28,005 | 1 | 280,00 | |
| 1 | 280,00 | |||
| 1 | 280,00 | |||
| 28.11.2025 | 09:41:00,932 | 4 | 280,00 | |
| 4 | 280,00 | |||
| 4 | 280,00 | |||
| 28.11.2025 | 09:40:40,203 | 14 | 280,00 | |
| 14 | 280,00 | |||
| 14 | 280,00 | |||
| 28.11.2025 | 09:40:31,132 | 28 | 279,75 | |
| 28 | 279,75 | |||
| 28 | 279,75 | |||
| 28.11.2025 | 09:40:26,413 | 15 | 280,00 | |
| 15 | 280,00 | |||
| 15 | 280,00 | |||
| 28.11.2025 | 09:40:09,309 | 18 | 279,95 | |
| 18 | 279,95 | |||
| 18 | 279,95 | |||
| 28.11.2025 | 09:40:02,183 | 5 | 279,95 | |
| 5 | 279,95 | |||
| 5 | 279,95 | |||
| 28.11.2025 | 09:38:59,804 | 8 | 279,90 | |
| 8 | 279,90 | |||
| 8 | 279,90 | |||
| 28.11.2025 | 09:38:10,082 | 17 | 279,95 | |
| 17 | 279,95 | |||
| 17 | 279,95 | |||
| 28.11.2025 | 09:37:50,977 | 3 | 279,95 | |
| 3 | 279,95 | |||
| 3 | 279,95 | |||
| 28.11.2025 | 09:37:49,928 | 110 | 279,95 | |
| 110 | 279,95 | |||
| 110 | 279,95 | |||
| 28.11.2025 | 09:37:47,224 | 100 | 279,95 | |
| 100 | 279,95 | |||
| 100 | 279,95 | |||
| 28.11.2025 | 09:37:40,824 | 100 | 279,65 | |
| 100 | 279,65 | |||
| 100 | 279,65 | |||
| 28.11.2025 | 09:37:36,958 | 36 | 280,00 | |
| 5 | 280,00 | |||
| 31 | 280,00 | |||
| 36 | 280,00 | |||
| 28.11.2025 | 09:35:44,931 | 356 | 279,75 | |
| 356 | 279,75 | |||
| 356 | 279,75 | |||
| 28.11.2025 | 09:34:42,309 | 3 | 279,75 | |
| 3 | 279,75 | |||
| 3 | 279,75 | |||
| 28.11.2025 | 09:34:29,969 | 1 | 279,75 | |
| 1 | 279,75 | |||
| 1 | 279,75 | |||
| 28.11.2025 | 09:34:25,529 | 9 | 280,00 | |
| 9 | 280,00 | |||
| 9 | 280,00 | |||
| 28.11.2025 | 09:34:24,236 | 5 | 279,75 | |
| 5 | 279,75 | |||
| 5 | 279,75 | |||
| 28.11.2025 | 09:34:23,256 | 4 | 280,00 | |
| 4 | 280,00 | |||
| 4 | 280,00 | |||
| 28.11.2025 | 09:34:08,030 | 150 | 279,95 | |
| 150 | 279,95 | |||
| 150 | 279,95 | |||
| 28.11.2025 | 09:33:41,315 | 20 | 280,00 | |
| 20 | 280,00 | |||
| 20 | 280,00 | |||
| 28.11.2025 | 09:33:27,289 | 5 | 279,70 | |
| 5 | 279,70 | |||
| 5 | 279,70 | |||
| 28.11.2025 | 09:33:16,857 | 25 | 279,70 | |
| 25 | 279,70 | |||
| 25 | 279,70 | |||
| 28.11.2025 | 09:31:59,661 | 7 | 279,95 | |
| 7 | 279,95 | |||
| 7 | 279,95 | |||
| 28.11.2025 | 09:31:43,121 | 24 | 279,90 | |
| 24 | 279,90 | |||
| 24 | 279,90 | |||
| 28.11.2025 | 09:31:30,706 | 72 | 279,90 | |
| 72 | 279,90 | |||
| 72 | 279,90 | |||
| 28.11.2025 | 09:31:10,263 | 10 | 279,70 | |
| 10 | 279,70 | |||
| 10 | 279,70 | |||
| 28.11.2025 | 09:31:03,972 | 2 | 279,70 | |
| 2 | 279,70 | |||
| 2 | 279,70 | |||
| 28.11.2025 | 09:30:12,908 | 3 | 279,40 | |
| 3 | 279,40 | |||
| 3 | 279,40 | |||
| 28.11.2025 | 09:30:00,571 | 1 | 279,75 | |
| 1 | 279,75 | |||
| 1 | 279,75 | |||
| 28.11.2025 | 09:29:59,731 | 36 | 279,60 | |
| 36 | 279,60 | |||
| 36 | 279,60 | |||
| 28.11.2025 | 09:29:55,972 | 10 | 279,75 | |
| 10 | 279,75 | |||
| 10 | 279,75 | |||
| 28.11.2025 | 09:29:55,570 | 8 | 279,75 | |
| 8 | 279,75 | |||
| 8 | 279,75 | |||
| 28.11.2025 | 09:29:48,121 | 3 | 279,75 | |
| 3 | 279,75 | |||
| 3 | 279,75 | |||
| 28.11.2025 | 09:29:25,529 | 8 | 279,75 | |
| 8 | 279,75 | |||
| 8 | 279,75 | |||
| 28.11.2025 | 09:29:05,410 | 8 | 279,70 | |
| 8 | 279,70 | |||
| 8 | 279,70 | |||
| 28.11.2025 | 09:29:04,300 | 1 | 279,70 | |
| 1 | 279,70 | |||
| 1 | 279,70 | |||
| 28.11.2025 | 09:28:43,452 | 20 | 279,55 | |
| 20 | 279,55 | |||
| 20 | 279,55 | |||
| 28.11.2025 | 09:28:28,131 | 68 | 279,55 | |
| 68 | 279,55 | |||
| 68 | 279,55 | |||
| 28.11.2025 | 09:28:04,238 | 2 | 279,90 | |
| 2 | 279,90 | |||
| 2 | 279,90 | |||
| 28.11.2025 | 09:27:48,649 | 4 | 279,90 | |
| 4 | 279,90 | |||
| 4 | 279,90 | |||
| 28.11.2025 | 09:27:32,512 | 18 | 279,90 | |
| 18 | 279,90 | |||
| 18 | 279,90 | |||
| 28.11.2025 | 09:27:04,451 | 10 | 279,55 | |
| 10 | 279,55 | |||
| 10 | 279,55 | |||
| 28.11.2025 | 09:27:02,946 | 1 | 279,90 | |
| 1 | 279,90 | |||
| 1 | 279,90 | |||
| 28.11.2025 | 09:26:51,946 | 18 | 279,90 | |
| 18 | 279,90 | |||
| 18 | 279,90 | |||
| 28.11.2025 | 09:26:37,656 | 4 | 279,80 | |
| 4 | 279,80 | |||
| 4 | 279,80 | |||
| 28.11.2025 | 09:26:15,669 | 8 | 279,80 | |
| 8 | 279,80 | |||
| 8 | 279,80 | |||
| 28.11.2025 | 09:26:12,847 | 1 | 279,80 | |
| 1 | 279,80 | |||
| 1 | 279,80 | |||
| 28.11.2025 | 09:25:57,742 | 3 | 279,50 | |
| 3 | 279,50 | |||
| 3 | 279,50 | |||
| 28.11.2025 | 09:25:53,910 | 10 | 279,45 | |
| 10 | 279,45 | |||
| 10 | 279,45 | |||
| 28.11.2025 | 09:25:46,779 | 2 | 279,80 | |
| 2 | 279,80 | |||
| 2 | 279,80 | |||
| 28.11.2025 | 09:24:59,197 | 4 | 279,65 | |
| 4 | 279,65 | |||
| 4 | 279,65 | |||
| 28.11.2025 | 09:24:37,801 | 25 | 279,60 | |
| 25 | 279,60 | |||
| 25 | 279,60 | |||
| 28.11.2025 | 09:24:23,720 | 17 | 279,60 | |
| 17 | 279,60 | |||
| 17 | 279,60 | |||
| 28.11.2025 | 09:23:19,142 | 6 | 279,75 | |
| 6 | 279,75 | |||
| 6 | 279,75 | |||
| 28.11.2025 | 09:23:17,655 | 10 | 279,75 | |
| 10 | 279,75 | |||
| 10 | 279,75 | |||
| 28.11.2025 | 09:22:23,474 | 15 | 279,50 | |
| 15 | 279,50 | |||
| 15 | 279,50 | |||
| 28.11.2025 | 09:22:11,120 | 5 | 279,30 | |
| 5 | 279,30 | |||
| 5 | 279,30 | |||
| 28.11.2025 | 09:22:07,145 | 4 | 279,65 | |
| 4 | 279,65 | |||
| 4 | 279,65 | |||
| 28.11.2025 | 09:21:57,944 | 7 | 279,65 | |
| 7 | 279,65 | |||
| 7 | 279,65 | |||
| 28.11.2025 | 09:21:20,525 | 3 | 279,55 | |
| 3 | 279,55 | |||
| 3 | 279,55 | |||
| 28.11.2025 | 09:20:46,023 | 10 | 279,55 | |
| 10 | 279,55 | |||
| 10 | 279,55 | |||
| 28.11.2025 | 09:20:25,059 | 60 | 279,30 | |
| 60 | 279,30 | |||
| 60 | 279,30 | |||
| 28.11.2025 | 09:19:19,193 | 6 | 279,95 | |
| 6 | 279,95 | |||
| 6 | 279,95 | |||
| 28.11.2025 | 09:18:59,605 | 18 | 279,90 | |
| 18 | 279,90 | |||
| 18 | 279,90 | |||
| 28.11.2025 | 09:18:06,528 | 215 | 280,00 | |
| 100 | 280,00 | |||
| 40 | 280,00 | |||
| 70 | 280,00 | |||
| 215 | 280,00 | |||
| 5 | 280,00 | |||
| 28.11.2025 | 09:17:57,757 | 406 | 280,05 | |
| 406 | 280,05 | |||
| 406 | 280,05 | |||
| 28.11.2025 | 09:17:57,158 | 2 | 280,05 | |
| 2 | 280,05 | |||
| 2 | 280,05 | |||
| 28.11.2025 | 09:17:54,744 | 148 | 280,05 | |
| 148 | 280,05 | |||
| 148 | 280,05 | |||
| 28.11.2025 | 09:17:51,004 | 2 | 280,20 | |
| 2 | 280,20 | |||
| 2 | 280,20 | |||
| 28.11.2025 | 09:17:31,722 | 200 | 280,15 | |
| 200 | 280,15 | |||
| 200 | 280,15 | |||
| 28.11.2025 | 09:17:31,221 | 79 | 280,15 | |
| 2 | 280,15 | |||
| 2 | 280,15 | |||
| 2 | 280,15 | |||
| 79 | 280,15 | |||
| 71 | 280,15 | |||
| 2 | 280,15 | |||
| 28.11.2025 | 09:15:56,822 | 3 | 280,40 | |
| 3 | 280,40 | |||
| 3 | 280,40 | |||
| 28.11.2025 | 09:15:29,808 | 2 | 280,50 | |
| 2 | 280,50 | |||
| 2 | 280,50 | |||
| 28.11.2025 | 09:14:32,611 | 1 | 280,50 | |
| 1 | 280,50 | |||
| 1 | 280,50 | |||
| 28.11.2025 | 09:14:21,650 | 10 | 280,30 | |
| 10 | 280,30 | |||
| 10 | 280,30 | |||
| 28.11.2025 | 09:14:11,001 | 100 | 280,35 | |
| 100 | 280,35 | |||
| 100 | 280,35 | |||
| 28.11.2025 | 09:14:00,369 | 101 | 280,35 | |
| 101 | 280,35 | |||
| 101 | 280,35 | |||
| 28.11.2025 | 09:13:08,547 | 140 | 280,35 | |
| 140 | 280,35 | |||
| 140 | 280,35 | |||
| 28.11.2025 | 09:12:10,943 | 10 | 280,35 | |
| 10 | 280,35 | |||
| 10 | 280,35 | |||
| 28.11.2025 | 09:12:05,286 | 50 | 280,35 | |
| 50 | 280,35 | |||
| 50 | 280,35 | |||
| 28.11.2025 | 09:12:03,247 | 6 | 280,60 | |
| 6 | 280,60 | |||
| 6 | 280,60 | |||
| 28.11.2025 | 09:09:58,429 | 50 | 280,70 | |
| 50 | 280,70 | |||
| 50 | 280,70 | |||
| 28.11.2025 | 09:09:33,865 | 20 | 280,50 | |
| 20 | 280,50 | |||
| 20 | 280,50 | |||
| 28.11.2025 | 09:09:14,267 | 9 | 280,80 | |
| 9 | 280,80 | |||
| 9 | 280,80 | |||
| 28.11.2025 | 09:09:08,826 | 5 | 280,45 | |
| 5 | 280,45 | |||
| 5 | 280,45 | |||
| 28.11.2025 | 09:09:04,241 | 1 | 280,80 | |
| 1 | 280,80 | |||
| 1 | 280,80 | |||
| 28.11.2025 | 09:08:57,206 | 10 | 280,80 | |
| 10 | 280,80 | |||
| 10 | 280,80 | |||
| 28.11.2025 | 09:08:04,234 | 10 | 280,70 | |
| 10 | 280,70 | |||
| 10 | 280,70 | |||
| 28.11.2025 | 09:07:42,483 | 17 | 280,10 | |
| 17 | 280,10 | |||
| 1 | 280,10 | |||
| 6 | 280,10 | |||
| 10 | 280,10 | |||
| 28.11.2025 | 09:07:29,370 | 250 | 280,50 | |
| 30 | 280,50 | |||
| 220 | 280,50 | |||
| 250 | 280,50 | |||
| 28.11.2025 | 09:07:06,656 | 10 | 280,35 | |
| 10 | 280,35 | |||
| 10 | 280,35 | |||
| 28.11.2025 | 09:06:57,347 | 8 | 280,10 | |
| 8 | 280,10 | |||
| 8 | 280,10 | |||
| 28.11.2025 | 09:06:33,337 | 3 | 280,35 | |
| 3 | 280,35 | |||
| 3 | 280,35 | |||
| 28.11.2025 | 09:06:15,331 | 7 | 280,40 | |
| 7 | 280,40 | |||
| 7 | 280,40 | |||
| 28.11.2025 | 09:05:32,485 | 30 | 280,40 | |
| 30 | 280,40 | |||
| 30 | 280,40 | |||
| 28.11.2025 | 09:05:32,403 | 20 | 280,80 | |
| 3 | 280,80 | |||
| 20 | 280,80 | |||
| 17 | 280,80 | |||
| 28.11.2025 | 09:03:16,823 | 1 | 280,20 | |
| 1 | 280,20 | |||
| 1 | 280,20 | |||
| 28.11.2025 | 09:02:42,875 | 1 | 280,80 | |
| 1 | 280,80 | |||
| 1 | 280,80 | |||
| 28.11.2025 | 09:02:18,060 | 19 | 280,20 | |
| 19 | 280,20 | |||
| 16 | 280,20 | |||
| 3 | 280,20 | |||
| 28.11.2025 | 09:01:56,421 | 200 | 280,50 | |
| 200 | 280,50 | |||
| 200 | 280,50 | |||
| 28.11.2025 | 09:01:38,112 | 35 | 280,45 | |
| 35 | 280,45 | |||
| 35 | 280,45 | |||
| 28.11.2025 | 09:01:00,350 | 4 | 280,95 | |
| 4 | 280,95 | |||
| 4 | 280,95 | |||
| 28.11.2025 | 09:00:37,507 | 400 | 280,90 | |
| 32 | 280,90 | |||
| 368 | 280,90 | |||
| 400 | 280,90 | |||
| 28.11.2025 | 09:00:27,016 | 30 | 280,65 | |
| 30 | 280,65 | |||
| 30 | 280,65 | |||
| 28.11.2025 | 08:59:46,854 | 21 | 280,80 | |
| 21 | 280,80 | |||
| 18 | 280,80 | |||
| 3 | 280,80 | |||
| 28.11.2025 | 08:59:31,158 | 1 | 280,80 | |
| 1 | 280,80 | |||
| 1 | 280,80 | |||
| 28.11.2025 | 08:59:26,719 | 8 | 280,25 | |
| 8 | 280,25 | |||
| 8 | 280,25 | |||
| 28.11.2025 | 08:59:11,761 | 10 | 280,25 | |
| 10 | 280,25 | |||
| 10 | 280,25 | |||
| 28.11.2025 | 08:58:30,798 | 4 | 280,25 | |
| 4 | 280,25 | |||
| 4 | 280,25 | |||
| 28.11.2025 | 08:58:25,849 | 50 | 280,80 | |
| 40 | 280,80 | |||
| 10 | 280,80 | |||
| 50 | 280,80 | |||
| 28.11.2025 | 08:58:13,246 | 200 | 280,25 | |
| 5 | 280,25 | |||
| 30 | 280,25 | |||
| 10 | 280,25 | |||
| 10 | 280,25 | |||
| 3 | 280,25 | |||
| 142 | 280,25 | |||
| 200 | 280,25 | |||
| 28.11.2025 | 08:58:11,277 | 12 | 280,80 | |
| 12 | 280,80 | |||
| 12 | 280,80 | |||
| 28.11.2025 | 08:57:54,335 | 15 | 280,80 | |
| 5 | 280,80 | |||
| 10 | 280,80 | |||
| 15 | 280,80 | |||
| 28.11.2025 | 08:56:33,711 | 10 | 280,25 | |
| 10 | 280,25 | |||
| 10 | 280,25 | |||
| 28.11.2025 | 08:56:09,833 | 20 | 280,75 | |
| 20 | 280,75 | |||
| 10 | 280,75 | |||
| 10 | 280,75 | |||
| 28.11.2025 | 08:55:40,925 | 2 | 280,80 | |
| 2 | 280,80 | |||
| 2 | 280,80 | |||
| 28.11.2025 | 08:55:33,052 | 20 | 280,35 | |
| 10 | 280,35 | |||
| 20 | 280,35 | |||
| 10 | 280,35 | |||
| 28.11.2025 | 08:55:30,933 | 7 | 280,80 | |
| 4 | 280,80 | |||
| 7 | 280,80 | |||
| 3 | 280,80 | |||
| 28.11.2025 | 08:54:55,290 | 1 | 280,80 | |
| 1 | 280,80 | |||
| 1 | 280,80 | |||
| 28.11.2025 | 08:54:35,999 | 2 | 280,80 | |
| 2 | 280,80 | |||
| 2 | 280,80 | |||
| 28.11.2025 | 08:54:30,959 | 3 | 280,30 | |
| 3 | 280,30 | |||
| 3 | 280,30 | |||
| 28.11.2025 | 08:54:29,998 | 3 | 280,80 | |
| 3 | 280,80 | |||
| 3 | 280,80 | |||
| 28.11.2025 | 08:53:09,321 | 3 | 280,80 | |
| 3 | 280,80 | |||
| 3 | 280,80 | |||
| 28.11.2025 | 08:52:37,081 | 10 | 280,35 | |
| 10 | 280,35 | |||
| 10 | 280,35 | |||
| 28.11.2025 | 08:52:20,293 | 10 | 280,80 | |
| 10 | 280,80 | |||
| 10 | 280,80 | |||
| 28.11.2025 | 08:52:15,238 | 30 | 280,65 | |
| 30 | 280,65 | |||
| 30 | 280,65 | |||
| 28.11.2025 | 08:51:02,333 | 3 | 280,80 | |
| 3 | 280,80 | |||
| 3 | 280,80 | |||
| 28.11.2025 | 08:50:29,472 | 3 | 280,25 | |
| 3 | 280,25 | |||
| 3 | 280,25 | |||
| 28.11.2025 | 08:50:15,230 | 1 | 280,80 | |
| 1 | 280,80 | |||
| 1 | 280,80 | |||
| 28.11.2025 | 08:50:01,091 | 1 | 280,80 | |
| 1 | 280,80 | |||
| 1 | 280,80 | |||
| 28.11.2025 | 08:49:16,052 | 4 | 280,80 | |
| 4 | 280,80 | |||
| 4 | 280,80 | |||
| 28.11.2025 | 08:47:54,127 | 2 | 280,80 | |
| 2 | 280,80 | |||
| 2 | 280,80 | |||
| 28.11.2025 | 08:47:50,199 | 10 | 280,70 | |
| 10 | 280,70 | |||
| 10 | 280,70 | |||
| 28.11.2025 | 08:47:10,715 | 2 | 280,80 | |
| 2 | 280,80 | |||
| 2 | 280,80 | |||
| 28.11.2025 | 08:46:51,186 | 10 | 280,75 | |
| 10 | 280,75 | |||
| 10 | 280,75 | |||
| 28.11.2025 | 08:46:33,182 | 1 | 280,25 | |
| 1 | 280,25 | |||
| 1 | 280,25 | |||
| 28.11.2025 | 08:44:55,231 | 60 | 280,30 | |
| 10 | 280,30 | |||
| 30 | 280,30 | |||
| 60 | 280,30 | |||
| 10 | 280,30 | |||
| 10 | 280,30 | |||
| 28.11.2025 | 08:44:30,329 | 3 | 280,25 | |
| 3 | 280,25 | |||
| 3 | 280,25 | |||
| 28.11.2025 | 08:44:18,202 | 17 | 280,80 | |
| 17 | 280,80 | |||
| 17 | 280,80 | |||
| 28.11.2025 | 08:44:02,567 | 8 | 280,80 | |
| 1 | 280,80 | |||
| 7 | 280,80 | |||
| 8 | 280,80 | |||
| 28.11.2025 | 08:43:02,755 | 520 | 280,50 | |
| 10 | 280,50 | |||
| 53 | 280,50 | |||
| 500 | 280,50 | |||
| 20 | 280,50 | |||
| 457 | 280,50 | |||
| 28.11.2025 | 08:41:03,225 | 240 | 280,15 | |
| 240 | 280,15 | |||
| 240 | 280,15 | |||
| 28.11.2025 | 08:40:42,052 | 14 | 280,15 | |
| 14 | 280,15 | |||
| 14 | 280,15 | |||
| 28.11.2025 | 08:39:47,010 | 24 | 279,80 | |
| 24 | 279,80 | |||
| 24 | 279,80 | |||
| 28.11.2025 | 08:39:18,066 | 100 | 280,25 | |
| 100 | 280,25 | |||
| 100 | 280,25 | |||
| 28.11.2025 | 08:39:14,671 | 857 | 280,25 | |
| 40 | 280,25 | |||
| 847 | 280,25 | |||
| 817 | 280,25 | |||
| 10 | 280,25 | |||
| 28.11.2025 | 08:38:02,339 | 583 | 280,30 | |
| 30 | 280,30 | |||
| 3 | 280,30 | |||
| 500 | 280,30 | |||
| 30 | 280,30 | |||
| 10 | 280,30 | |||
| 10 | 280,30 | |||
| 583 | 280,30 | |||
| 28.11.2025 | 08:35:42,103 | 300 | 280,00 | |
| 300 | 280,00 | |||
| 270 | 280,00 | |||
| 30 | 280,00 | |||
| 28.11.2025 | 08:35:40,803 | 5 | 280,00 | |
| 5 | 280,00 | |||
| 5 | 280,00 | |||
| 28.11.2025 | 08:35:40,650 | 3 | 280,85 | |
| 3 | 280,85 | |||
| 3 | 280,85 | |||
| 28.11.2025 | 08:35:40,293 | 22 | 280,00 | |
| 10 | 280,00 | |||
| 10 | 280,00 | |||
| 2 | 280,00 | |||
| 22 | 280,00 | |||
| 28.11.2025 | 08:35:35,071 | 8 | 280,00 | |
| 8 | 280,00 | |||
| 3 | 280,00 | |||
| 5 | 280,00 | |||
| 28.11.2025 | 08:35:19,499 | 20 | 280,85 | |
| 20 | 280,85 | |||
| 20 | 280,85 | |||
| 28.11.2025 | 08:34:16,535 | 10 | 280,85 | |
| 10 | 280,85 | |||
| 10 | 280,85 | |||
| 28.11.2025 | 08:34:13,133 | 20 | 280,85 | |
| 3 | 280,85 | |||
| 7 | 280,85 | |||
| 10 | 280,85 | |||
| 20 | 280,85 | |||
| 28.11.2025 | 08:33:57,834 | 2 | 280,85 | |
| 2 | 280,85 | |||
| 2 | 280,85 | |||
| 28.11.2025 | 08:33:46,988 | 100 | 280,10 | |
| 55 | 280,10 | |||
| 35 | 280,10 | |||
| 100 | 280,10 | |||
| 10 | 280,10 | |||
| 28.11.2025 | 08:33:36,607 | 2 | 280,85 | |
| 2 | 280,85 | |||
| 2 | 280,85 | |||
| 28.11.2025 | 08:32:36,090 | 1 | 280,85 | |
| 1 | 280,85 | |||
| 1 | 280,85 | |||
| 28.11.2025 | 08:32:34,171 | 120 | 280,85 | |
| 120 | 280,85 | |||
| 120 | 280,85 | |||
| 28.11.2025 | 08:32:33,245 | 12 | 280,85 | |
| 12 | 280,85 | |||
| 12 | 280,85 | |||
| 28.11.2025 | 08:32:18,374 | 541 | 280,30 | |
| 95 | 280,30 | |||
| 446 | 280,30 | |||
| 541 | 280,30 | |||
| 28.11.2025 | 08:32:13,968 | 134 | 280,25 | |
| 134 | 280,25 | |||
| 134 | 280,25 | |||
| 28.11.2025 | 08:32:13,364 | 114 | 280,25 | |
| 114 | 280,25 | |||
| 114 | 280,25 | |||
| 28.11.2025 | 08:31:57,703 | 500 | 280,30 | |
| 417 | 280,30 | |||
| 500 | 280,30 | |||
| 3 | 280,30 | |||
| 50 | 280,30 | |||
| 30 | 280,30 | |||
| 28.11.2025 | 08:30:30,630 | 5 | 280,95 | |
| 5 | 280,95 | |||
| 5 | 280,95 | |||
| 28.11.2025 | 08:29:58,244 | 4 | 280,60 | |
| 4 | 280,60 | |||
| 4 | 280,60 | |||
| 28.11.2025 | 08:29:38,792 | 10 | 280,95 | |
| 10 | 280,95 | |||
| 10 | 280,95 | |||
| 28.11.2025 | 08:28:58,830 | 16 | 280,95 | |
| 16 | 280,95 | |||
| 16 | 280,95 | |||
| 28.11.2025 | 08:28:07,328 | 100 | 280,95 | |
| 30 | 280,95 | |||
| 100 | 280,95 | |||
| 3 | 280,95 | |||
| 67 | 280,95 | |||
| 28.11.2025 | 08:27:33,521 | 2 | 280,95 | |
| 2 | 280,95 | |||
| 2 | 280,95 | |||
| 28.11.2025 | 08:26:47,508 | 17 | 280,95 | |
| 17 | 280,95 | |||
| 17 | 280,95 | |||
| 28.11.2025 | 08:26:39,179 | 2 | 280,95 | |
| 2 | 280,95 | |||
| 2 | 280,95 | |||
| 28.11.2025 | 08:26:37,625 | 2 | 280,95 | |
| 2 | 280,95 | |||
| 2 | 280,95 | |||
| 28.11.2025 | 08:26:29,766 | 31 | 280,95 | |
| 31 | 280,95 | |||
| 31 | 280,95 | |||
| 28.11.2025 | 08:26:27,781 | 3 | 280,35 | |
| 3 | 280,35 | |||
| 3 | 280,35 | |||
| 28.11.2025 | 08:26:15,234 | 1 | 280,95 | |
| 1 | 280,95 | |||
| 1 | 280,95 | |||
| 28.11.2025 | 08:26:01,290 | 22 | 280,95 | |
| 22 | 280,95 | |||
| 22 | 280,95 | |||
| 28.11.2025 | 08:25:54,108 | 10 | 280,95 | |
| 10 | 280,95 | |||
| 10 | 280,95 |
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 CET (UTC+1)
Apps
Top 5 Umsatz
-
Rheinmetall AG
Bid: 1 465,00
Ask: 1 472,00
Umsatz: 78 351 TEUR -
Nvidia Corp.
Bid: 152,24 / Ask: 152,36
Umsatz: 26 647 TEUR -
Alphabet Inc. Class A
Bid: 275,45 / Ask: 276,10
Umsatz: 23 593 TEUR -
Siemens Energy AG
Bid: 114,95 / Ask: 115,35
Umsatz: 18 381 TEUR -
Novo-Nordisk AS
Bid: 42,55 / Ask: 42,70
Umsatz: 16 290 TEUR
Realtime Quotes
Letzte Aktualisierung:
28.11.2025 @ 22:00:00
Letzte Aktualisierung:
28.11.2025 @ 22:00:00