TKMS AG & Co. KGaA
- Information
- Last
- Buy
- Sell
2542
1967
85.77
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 28/10/2025 | 18:33:18.530 | 2 | 85.77 | |
| 2 | 85.77 | |||
| 2 | 85.77 | |||
| 28/10/2025 | 18:32:47.552 | 9 | 85.77 | |
| 9 | 85.77 | |||
| 9 | 85.77 | |||
| 28/10/2025 | 18:32:31.713 | 1 | 85.77 | |
| 1 | 85.77 | |||
| 1 | 85.77 | |||
| 28/10/2025 | 18:31:10.300 | 10 | 85.69 | |
| 10 | 85.69 | |||
| 10 | 85.69 | |||
| 28/10/2025 | 18:30:15.509 | 3 | 85.69 | |
| 3 | 85.69 | |||
| 3 | 85.69 | |||
| 28/10/2025 | 18:29:58.898 | 25 | 85.69 | |
| 25 | 85.69 | |||
| 25 | 85.69 | |||
| 28/10/2025 | 18:29:54.640 | 5 | 85.69 | |
| 5 | 85.69 | |||
| 5 | 85.69 | |||
| 28/10/2025 | 18:28:52.660 | 75 | 85.21 | |
| 55 | 85.21 | |||
| 20 | 85.21 | |||
| 75 | 85.21 | |||
| 28/10/2025 | 18:28:13.715 | 150 | 85.43 | |
| 150 | 85.43 | |||
| 150 | 85.43 | |||
| 28/10/2025 | 18:28:06.516 | 3 | 85.69 | |
| 3 | 85.69 | |||
| 3 | 85.69 | |||
| 28/10/2025 | 18:28:01.114 | 110 | 85.44 | |
| 110 | 85.44 | |||
| 110 | 85.44 | |||
| 28/10/2025 | 18:26:53.701 | 35 | 85.69 | |
| 35 | 85.69 | |||
| 35 | 85.69 | |||
| 28/10/2025 | 18:26:23.014 | 20 | 85.69 | |
| 20 | 85.69 | |||
| 20 | 85.69 | |||
| 28/10/2025 | 18:26:20.432 | 110 | 85.44 | |
| 110 | 85.44 | |||
| 80 | 85.44 | |||
| 30 | 85.44 | |||
| 28/10/2025 | 18:25:37.949 | 140 | 85.44 | |
| 85 | 85.44 | |||
| 140 | 85.44 | |||
| 55 | 85.44 | |||
| 28/10/2025 | 18:25:22.895 | 5 | 85.44 | |
| 5 | 85.44 | |||
| 5 | 85.44 | |||
| 28/10/2025 | 18:23:54.633 | 100 | 85.50 | |
| 100 | 85.50 | |||
| 50 | 85.50 | |||
| 50 | 85.50 | |||
| 28/10/2025 | 18:22:11.773 | 20 | 85.44 | |
| 20 | 85.44 | |||
| 20 | 85.44 | |||
| 28/10/2025 | 18:21:57.593 | 44 | 85.44 | |
| 44 | 85.44 | |||
| 44 | 85.44 | |||
| 28/10/2025 | 18:21:21.361 | 111 | 85.77 | |
| 111 | 85.77 | |||
| 111 | 85.77 | |||
| 28/10/2025 | 18:21:16.458 | 5 | 85.45 | |
| 5 | 85.45 | |||
| 5 | 85.45 | |||
| 28/10/2025 | 18:21:04.744 | 50 | 85.45 | |
| 50 | 85.45 | |||
| 50 | 85.45 | |||
| 28/10/2025 | 18:20:59.925 | 17 | 85.45 | |
| 17 | 85.45 | |||
| 17 | 85.45 | |||
| 28/10/2025 | 18:20:59.713 | 100 | 85.45 | |
| 100 | 85.45 | |||
| 100 | 85.45 | |||
| 28/10/2025 | 18:20:59.531 | 218 | 85.45 | |
| 218 | 85.45 | |||
| 110 | 85.45 | |||
| 29 | 85.45 | |||
| 55 | 85.45 | |||
| 24 | 85.45 | |||
| 28/10/2025 | 18:19:25.678 | 165 | 85.56 | |
| 55 | 85.56 | |||
| 165 | 85.56 | |||
| 110 | 85.56 | |||
| 28/10/2025 | 18:18:27.209 | 65 | 85.77 | |
| 65 | 85.77 | |||
| 65 | 85.77 | |||
| 28/10/2025 | 18:17:55.634 | 90 | 85.77 | |
| 90 | 85.77 | |||
| 90 | 85.77 | |||
| 28/10/2025 | 18:17:50.513 | 100 | 85.77 | |
| 100 | 85.77 | |||
| 100 | 85.77 | |||
| 28/10/2025 | 18:16:45.133 | 170 | 85.70 | |
| 20 | 85.70 | |||
| 170 | 85.70 | |||
| 150 | 85.70 | |||
| 28/10/2025 | 18:16:36.345 | 120 | 85.69 | |
| 120 | 85.69 | |||
| 120 | 85.69 | |||
| 28/10/2025 | 18:16:28.898 | 6 | 85.69 | |
| 6 | 85.69 | |||
| 6 | 85.69 | |||
| 28/10/2025 | 18:16:13.730 | 120 | 85.69 | |
| 120 | 85.69 | |||
| 120 | 85.69 | |||
| 28/10/2025 | 18:15:51.404 | 25 | 85.69 | |
| 25 | 85.69 | |||
| 25 | 85.69 | |||
| 28/10/2025 | 18:15:47.790 | 7 | 85.69 | |
| 7 | 85.69 | |||
| 7 | 85.69 | |||
| 28/10/2025 | 18:15:40.428 | 3 | 85.69 | |
| 3 | 85.69 | |||
| 3 | 85.69 | |||
| 28/10/2025 | 18:15:36.309 | 6 | 85.44 | |
| 6 | 85.44 | |||
| 6 | 85.44 | |||
| 28/10/2025 | 18:14:46.294 | 60 | 85.69 | |
| 60 | 85.69 | |||
| 60 | 85.69 | |||
| 28/10/2025 | 18:14:35.621 | 6 | 85.69 | |
| 6 | 85.69 | |||
| 6 | 85.69 | |||
| 28/10/2025 | 18:13:08.573 | 30 | 85.69 | |
| 30 | 85.69 | |||
| 30 | 85.69 | |||
| 28/10/2025 | 18:12:26.939 | 3 | 85.69 | |
| 3 | 85.69 | |||
| 3 | 85.69 | |||
| 28/10/2025 | 18:11:56.909 | 100 | 85.64 | |
| 100 | 85.64 | |||
| 100 | 85.64 | |||
| 28/10/2025 | 18:11:56.871 | 100 | 85.63 | |
| 100 | 85.63 | |||
| 100 | 85.63 | |||
| 28/10/2025 | 18:11:50.616 | 17 | 85.63 | |
| 17 | 85.63 | |||
| 17 | 85.63 | |||
| 28/10/2025 | 18:11:00.811 | 5 | 85.63 | |
| 5 | 85.63 | |||
| 5 | 85.63 | |||
| 28/10/2025 | 18:10:16.618 | 20 | 85.63 | |
| 20 | 85.63 | |||
| 20 | 85.63 | |||
| 28/10/2025 | 18:09:54.446 | 1 | 85.63 | |
| 1 | 85.63 | |||
| 1 | 85.63 | |||
| 28/10/2025 | 18:09:39.265 | 30 | 85.44 | |
| 30 | 85.44 | |||
| 30 | 85.44 | |||
| 28/10/2025 | 18:08:55.517 | 7 | 85.44 | |
| 7 | 85.44 | |||
| 7 | 85.44 | |||
| 28/10/2025 | 18:08:05.965 | 2 | 85.63 | |
| 2 | 85.63 | |||
| 2 | 85.63 | |||
| 28/10/2025 | 18:07:40.215 | 50 | 85.63 | |
| 50 | 85.63 | |||
| 40 | 85.63 | |||
| 10 | 85.63 | |||
| 28/10/2025 | 18:07:21.610 | 100 | 85.63 | |
| 100 | 85.63 | |||
| 100 | 85.63 | |||
| 28/10/2025 | 18:06:52.710 | 20 | 85.63 | |
| 20 | 85.63 | |||
| 20 | 85.63 | |||
| 28/10/2025 | 18:06:49.666 | 25 | 85.63 | |
| 25 | 85.63 | |||
| 25 | 85.63 | |||
| 28/10/2025 | 18:06:03.583 | 100 | 85.59 | |
| 100 | 85.59 | |||
| 100 | 85.59 | |||
| 28/10/2025 | 18:05:49.956 | 25 | 85.59 | |
| 25 | 85.59 | |||
| 25 | 85.59 | |||
| 28/10/2025 | 18:05:22.148 | 25 | 85.44 | |
| 25 | 85.44 | |||
| 25 | 85.44 | |||
| 28/10/2025 | 18:04:42.293 | 3 | 85.44 | |
| 3 | 85.44 | |||
| 3 | 85.44 | |||
| 28/10/2025 | 18:03:42.824 | 50 | 85.44 | |
| 50 | 85.44 | |||
| 50 | 85.44 | |||
| 28/10/2025 | 18:02:48.909 | 50 | 85.59 | |
| 20 | 85.59 | |||
| 50 | 85.59 | |||
| 30 | 85.59 | |||
| 28/10/2025 | 18:02:46.054 | 10 | 85.44 | |
| 10 | 85.44 | |||
| 10 | 85.44 | |||
| 28/10/2025 | 18:01:49.874 | 1 | 85.59 | |
| 1 | 85.59 | |||
| 1 | 85.59 | |||
| 28/10/2025 | 18:01:36.011 | 7 | 85.59 | |
| 7 | 85.59 | |||
| 7 | 85.59 | |||
| 28/10/2025 | 17:59:15.760 | 25 | 85.59 | |
| 25 | 85.59 | |||
| 25 | 85.59 | |||
| 28/10/2025 | 17:59:08.173 | 200 | 85.55 | |
| 200 | 85.55 | |||
| 200 | 85.55 | |||
| 28/10/2025 | 17:59:04.842 | 12 | 85.54 | |
| 12 | 85.54 | |||
| 12 | 85.54 | |||
| 28/10/2025 | 17:58:56.994 | 6 | 85.40 | |
| 6 | 85.40 | |||
| 6 | 85.40 | |||
| 28/10/2025 | 17:58:35.224 | 120 | 85.40 | |
| 120 | 85.40 | |||
| 120 | 85.40 | |||
| 28/10/2025 | 17:58:21.193 | 10 | 85.40 | |
| 10 | 85.40 | |||
| 10 | 85.40 | |||
| 28/10/2025 | 17:56:56.902 | 2 | 85.40 | |
| 2 | 85.40 | |||
| 2 | 85.40 | |||
| 28/10/2025 | 17:56:08.132 | 150 | 85.30 | |
| 150 | 85.30 | |||
| 150 | 85.30 | |||
| 28/10/2025 | 17:56:04.958 | 200 | 85.25 | |
| 200 | 85.25 | |||
| 200 | 85.25 | |||
| 28/10/2025 | 17:55:57.347 | 14 | 85.24 | |
| 14 | 85.24 | |||
| 14 | 85.24 | |||
| 28/10/2025 | 17:55:54.415 | 20 | 85.24 | |
| 20 | 85.24 | |||
| 20 | 85.24 | |||
| 28/10/2025 | 17:55:15.967 | 120 | 85.24 | |
| 120 | 85.24 | |||
| 120 | 85.24 | |||
| 28/10/2025 | 17:55:13.197 | 12 | 84.96 | |
| 12 | 84.96 | |||
| 12 | 84.96 | |||
| 28/10/2025 | 17:54:36.959 | 15 | 85.23 | |
| 15 | 85.23 | |||
| 15 | 85.23 | |||
| 28/10/2025 | 17:54:20.782 | 11 | 84.96 | |
| 11 | 84.96 | |||
| 11 | 84.96 | |||
| 28/10/2025 | 17:53:51.418 | 100 | 84.96 | |
| 100 | 84.96 | |||
| 100 | 84.96 | |||
| 28/10/2025 | 17:53:45.231 | 25 | 85.23 | |
| 25 | 85.23 | |||
| 25 | 85.23 | |||
| 28/10/2025 | 17:53:44.122 | 25 | 85.23 | |
| 25 | 85.23 | |||
| 25 | 85.23 | |||
| 28/10/2025 | 17:52:41.724 | 370 | 84.71 | |
| 320 | 84.71 | |||
| 30 | 84.71 | |||
| 340 | 84.71 | |||
| 50 | 84.71 | |||
| 28/10/2025 | 17:51:30.749 | 160 | 84.66 | |
| 110 | 84.66 | |||
| 50 | 84.66 | |||
| 160 | 84.66 | |||
| 28/10/2025 | 17:50:23.353 | 3 | 85.24 | |
| 3 | 85.24 | |||
| 3 | 85.24 | |||
| 28/10/2025 | 17:50:15.937 | 25 | 84.66 | |
| 25 | 84.66 | |||
| 25 | 84.66 | |||
| 28/10/2025 | 17:50:08.273 | 34 | 85.24 | |
| 34 | 85.24 | |||
| 5 | 85.24 | |||
| 29 | 85.24 | |||
| 28/10/2025 | 17:48:22.442 | 120 | 85.24 | |
| 120 | 85.24 | |||
| 120 | 85.24 | |||
| 28/10/2025 | 17:46:45.246 | 7 | 85.24 | |
| 7 | 85.24 | |||
| 7 | 85.24 | |||
| 28/10/2025 | 17:46:31.272 | 11 | 84.61 | |
| 11 | 84.61 | |||
| 11 | 84.61 | |||
| 28/10/2025 | 17:46:13.894 | 50 | 85.24 | |
| 50 | 85.24 | |||
| 50 | 85.24 | |||
| 28/10/2025 | 17:46:04.847 | 118 | 85.00 | |
| 109 | 85.00 | |||
| 118 | 85.00 | |||
| 9 | 85.00 | |||
| 28/10/2025 | 17:46:04.599 | 33 | 84.61 | |
| 13 | 84.61 | |||
| 33 | 84.61 | |||
| 20 | 84.61 | |||
| 28/10/2025 | 17:46:04.577 | 50 | 84.71 | |
| 50 | 84.71 | |||
| 50 | 84.71 | |||
| 28/10/2025 | 17:43:20.686 | 120 | 84.74 | |
| 120 | 84.74 | |||
| 120 | 84.74 | |||
| 28/10/2025 | 17:42:58.842 | 89 | 84.74 | |
| 89 | 84.74 | |||
| 4 | 84.74 | |||
| 60 | 84.74 | |||
| 25 | 84.74 | |||
| 28/10/2025 | 17:42:58.685 | 120 | 84.74 | |
| 120 | 84.74 | |||
| 120 | 84.74 | |||
| 28/10/2025 | 17:42:58.391 | 120 | 84.74 | |
| 120 | 84.74 | |||
| 120 | 84.74 | |||
| 28/10/2025 | 17:42:12.912 | 120 | 84.74 | |
| 120 | 84.74 | |||
| 120 | 84.74 | |||
| 28/10/2025 | 17:42:03.571 | 20 | 84.74 | |
| 20 | 84.74 | |||
| 20 | 84.74 | |||
| 28/10/2025 | 17:42:03.497 | 101 | 84.74 | |
| 101 | 84.74 | |||
| 101 | 84.74 | |||
| 28/10/2025 | 17:42:03.331 | 123 | 84.74 | |
| 3 | 84.74 | |||
| 120 | 84.74 | |||
| 99 | 84.74 | |||
| 24 | 84.74 | |||
| 28/10/2025 | 17:39:57.275 | 120 | 84.74 | |
| 120 | 84.74 | |||
| 120 | 84.74 | |||
| 28/10/2025 | 17:39:52.161 | 2 | 84.74 | |
| 2 | 84.74 | |||
| 2 | 84.74 | |||
| 28/10/2025 | 17:39:48.518 | 2 | 84.74 | |
| 2 | 84.74 | |||
| 2 | 84.74 | |||
| 28/10/2025 | 17:39:47.284 | 65 | 84.74 | |
| 65 | 84.74 | |||
| 65 | 84.74 | |||
| 28/10/2025 | 17:39:47.043 | 130 | 84.74 | |
| 10 | 84.74 | |||
| 120 | 84.74 | |||
| 15 | 84.74 | |||
| 70 | 84.74 | |||
| 45 | 84.74 | |||
| 28/10/2025 | 17:37:21.073 | 120 | 84.74 | |
| 120 | 84.74 | |||
| 120 | 84.74 | |||
| 28/10/2025 | 17:37:15.702 | 94 | 84.74 | |
| 94 | 84.74 | |||
| 80 | 84.74 | |||
| 14 | 84.74 | |||
| 28/10/2025 | 17:36:48.974 | 120 | 84.74 | |
| 120 | 84.74 | |||
| 120 | 84.74 | |||
| 28/10/2025 | 17:36:48.921 | 120 | 84.74 | |
| 120 | 84.74 | |||
| 120 | 84.74 | |||
| 28/10/2025 | 17:36:45.150 | 198 | 84.70 | |
| 198 | 84.70 | |||
| 198 | 84.70 | |||
| 28/10/2025 | 17:36:44.892 | 150 | 84.70 | |
| 150 | 84.70 | |||
| 150 | 84.70 | |||
| 28/10/2025 | 17:36:40.475 | 65 | 84.61 | |
| 65 | 84.61 | |||
| 55 | 84.61 | |||
| 10 | 84.61 | |||
| 28/10/2025 | 17:35:56.245 | 90 | 84.41 | |
| 90 | 84.41 | |||
| 90 | 84.41 | |||
| 28/10/2025 | 17:35:54.855 | 110 | 84.41 | |
| 110 | 84.41 | |||
| 110 | 84.41 | |||
| 28/10/2025 | 17:35:54.518 | 164 | 84.41 | |
| 150 | 84.41 | |||
| 11 | 84.41 | |||
| 37 | 84.41 | |||
| 15 | 84.41 | |||
| 14 | 84.41 | |||
| 1 | 84.41 | |||
| 100 | 84.41 | |||
| 28/10/2025 | 17:32:31.934 | 100 | 83.61 | |
| 85 | 83.61 | |||
| 100 | 83.61 | |||
| 15 | 83.61 | |||
| 28/10/2025 | 17:31:34.538 | 100 | 84.05 | |
| 8 | 84.05 | |||
| 100 | 84.05 | |||
| 92 | 84.05 | |||
| 28/10/2025 | 17:30:57.812 | 100 | 83.90 | |
| 100 | 83.90 | |||
| 100 | 83.90 | |||
| 28/10/2025 | 17:30:40.153 | 5 | 84.00 | |
| 5 | 84.00 | |||
| 5 | 84.00 | |||
| 28/10/2025 | 17:29:59.806 | 5 | 84.20 | |
| 5 | 84.20 | |||
| 5 | 84.20 | |||
| 28/10/2025 | 17:29:17.862 | 150 | 84.59 | |
| 150 | 84.59 | |||
| 150 | 84.59 | |||
| 28/10/2025 | 17:29:04.985 | 1 040 | 83.65 | |
| 10 | 83.65 | |||
| 25 | 83.65 | |||
| 890 | 83.65 | |||
| 900 | 83.65 | |||
| 115 | 83.65 | |||
| 40 | 83.65 | |||
| 100 | 83.65 | |||
| 28/10/2025 | 17:28:54.676 | 677 | 84.00 | |
| 500 | 84.00 | |||
| 677 | 84.00 | |||
| 20 | 84.00 | |||
| 30 | 84.00 | |||
| 125 | 84.00 | |||
| 2 | 84.00 | |||
| 28/10/2025 | 17:28:34.671 | 70 | 84.06 | |
| 70 | 84.06 | |||
| 70 | 84.06 | |||
| 28/10/2025 | 17:28:34.601 | 100 | 84.06 | |
| 60 | 84.06 | |||
| 100 | 84.06 | |||
| 40 | 84.06 | |||
| 28/10/2025 | 17:28:34.508 | 14 | 84.06 | |
| 14 | 84.06 | |||
| 14 | 84.06 | |||
| 28/10/2025 | 17:28:26.472 | 120 | 84.31 | |
| 120 | 84.31 | |||
| 120 | 84.31 | |||
| 28/10/2025 | 17:28:16.200 | 72 | 84.31 | |
| 17 | 84.31 | |||
| 72 | 84.31 | |||
| 55 | 84.31 | |||
| 28/10/2025 | 17:28:16.037 | 120 | 84.31 | |
| 25 | 84.31 | |||
| 120 | 84.31 | |||
| 95 | 84.31 | |||
| 28/10/2025 | 17:28:14.607 | 120 | 84.31 | |
| 120 | 84.31 | |||
| 120 | 84.31 | |||
| 28/10/2025 | 17:28:14.422 | 120 | 84.31 | |
| 120 | 84.31 | |||
| 120 | 84.31 | |||
| 28/10/2025 | 17:28:14.311 | 120 | 84.31 | |
| 120 | 84.31 | |||
| 120 | 84.31 | |||
| 28/10/2025 | 17:28:14.124 | 120 | 84.31 | |
| 120 | 84.31 | |||
| 120 | 84.31 | |||
| 28/10/2025 | 17:28:10.415 | 120 | 84.46 | |
| 120 | 84.46 | |||
| 120 | 84.46 | |||
| 28/10/2025 | 17:27:28.582 | 1 | 84.51 | |
| 1 | 84.51 | |||
| 1 | 84.51 | |||
| 28/10/2025 | 17:26:19.472 | 100 | 84.65 | |
| 100 | 84.65 | |||
| 100 | 84.65 | |||
| 28/10/2025 | 17:26:18.451 | 40 | 84.65 | |
| 40 | 84.65 | |||
| 40 | 84.65 | |||
| 28/10/2025 | 17:26:15.314 | 8 | 84.70 | |
| 8 | 84.70 | |||
| 8 | 84.70 | |||
| 28/10/2025 | 17:25:31.310 | 6 | 84.56 | |
| 6 | 84.56 | |||
| 6 | 84.56 | |||
| 28/10/2025 | 17:25:31.128 | 120 | 84.56 | |
| 57 | 84.56 | |||
| 120 | 84.56 | |||
| 50 | 84.56 | |||
| 13 | 84.56 | |||
| 28/10/2025 | 17:25:26.492 | 120 | 84.56 | |
| 120 | 84.56 | |||
| 120 | 84.56 | |||
| 28/10/2025 | 17:25:17.044 | 5 | 84.74 | |
| 5 | 84.74 | |||
| 5 | 84.74 | |||
| 28/10/2025 | 17:25:12.963 | 35 | 84.74 | |
| 35 | 84.74 | |||
| 35 | 84.74 | |||
| 28/10/2025 | 17:25:10.570 | 25 | 84.74 | |
| 25 | 84.74 | |||
| 25 | 84.74 | |||
| 28/10/2025 | 17:24:44.082 | 55 | 84.75 | |
| 55 | 84.75 | |||
| 55 | 84.75 | |||
| 28/10/2025 | 17:24:42.220 | 1 | 84.80 | |
| 1 | 84.80 | |||
| 1 | 84.80 | |||
| 28/10/2025 | 17:24:38.641 | 20 | 84.80 | |
| 20 | 84.80 | |||
| 20 | 84.80 | |||
| 28/10/2025 | 17:24:38.338 | 120 | 84.80 | |
| 120 | 84.80 | |||
| 120 | 84.80 | |||
| 28/10/2025 | 17:24:38.154 | 120 | 84.80 | |
| 60 | 84.80 | |||
| 60 | 84.80 | |||
| 120 | 84.80 | |||
| 28/10/2025 | 17:24:35.576 | 120 | 84.79 | |
| 120 | 84.79 | |||
| 120 | 84.79 | |||
| 28/10/2025 | 17:24:06.495 | 120 | 84.79 | |
| 120 | 84.79 | |||
| 120 | 84.79 | |||
| 28/10/2025 | 17:22:54.473 | 50 | 84.99 | |
| 50 | 84.99 | |||
| 50 | 84.99 | |||
| 28/10/2025 | 17:22:51.177 | 75 | 84.99 | |
| 75 | 84.99 | |||
| 75 | 84.99 | |||
| 28/10/2025 | 17:21:27.911 | 50 | 84.75 | |
| 50 | 84.75 | |||
| 20 | 84.75 | |||
| 30 | 84.75 | |||
| 28/10/2025 | 17:21:24.017 | 5 | 84.94 | |
| 5 | 84.94 | |||
| 5 | 84.94 | |||
| 28/10/2025 | 17:20:16.835 | 10 | 84.84 | |
| 10 | 84.84 | |||
| 10 | 84.84 | |||
| 28/10/2025 | 17:19:23.632 | 30 | 84.70 | |
| 30 | 84.70 | |||
| 30 | 84.70 | |||
| 28/10/2025 | 17:19:23.491 | 96 | 84.70 | |
| 96 | 84.70 | |||
| 55 | 84.70 | |||
| 40 | 84.70 | |||
| 1 | 84.70 | |||
| 28/10/2025 | 17:19:23.311 | 40 | 84.70 | |
| 20 | 84.70 | |||
| 20 | 84.70 | |||
| 40 | 84.70 | |||
| 28/10/2025 | 17:19:23.196 | 100 | 84.90 | |
| 100 | 84.90 | |||
| 100 | 84.90 | |||
| 28/10/2025 | 17:18:34.451 | 30 | 85.19 | |
| 30 | 85.19 | |||
| 30 | 85.19 | |||
| 28/10/2025 | 17:18:32.505 | 100 | 85.19 | |
| 100 | 85.19 | |||
| 100 | 85.19 | |||
| 28/10/2025 | 17:18:18.387 | 6 | 85.19 | |
| 6 | 85.19 | |||
| 6 | 85.19 | |||
| 28/10/2025 | 17:17:42.820 | 1 | 85.19 | |
| 1 | 85.19 | |||
| 1 | 85.19 | |||
| 28/10/2025 | 17:17:28.634 | 6 | 85.14 | |
| 6 | 85.14 | |||
| 6 | 85.14 | |||
| 28/10/2025 | 17:17:10.886 | 85 | 84.95 | |
| 55 | 84.95 | |||
| 85 | 84.95 | |||
| 30 | 84.95 | |||
| 28/10/2025 | 17:17:10.699 | 325 | 84.95 | |
| 120 | 84.95 | |||
| 100 | 84.95 | |||
| 325 | 84.95 | |||
| 60 | 84.95 | |||
| 5 | 84.95 | |||
| 20 | 84.95 | |||
| 20 | 84.95 | |||
| 28/10/2025 | 17:17:01.387 | 60 | 85.11 | |
| 60 | 85.11 | |||
| 60 | 85.11 | |||
| 28/10/2025 | 17:17:01.290 | 60 | 85.11 | |
| 60 | 85.11 | |||
| 60 | 85.11 | |||
| 28/10/2025 | 17:17:01.137 | 60 | 85.11 | |
| 60 | 85.11 | |||
| 60 | 85.11 | |||
| 28/10/2025 | 17:16:59.538 | 100 | 85.30 | |
| 100 | 85.30 | |||
| 100 | 85.30 | |||
| 28/10/2025 | 17:15:50.919 | 30 | 85.41 | |
| 30 | 85.41 | |||
| 30 | 85.41 | |||
| 28/10/2025 | 17:15:40.512 | 2 | 85.41 | |
| 2 | 85.41 | |||
| 2 | 85.41 | |||
| 28/10/2025 | 17:15:12.403 | 100 | 85.51 | |
| 100 | 85.51 | |||
| 100 | 85.51 | |||
| 28/10/2025 | 17:15:12.108 | 100 | 85.51 | |
| 100 | 85.51 | |||
| 100 | 85.51 | |||
| 28/10/2025 | 17:14:13.616 | 2 | 85.51 | |
| 2 | 85.51 | |||
| 2 | 85.51 | |||
| 28/10/2025 | 17:14:01.144 | 190 | 85.50 | |
| 190 | 85.50 | |||
| 190 | 85.50 | |||
| 28/10/2025 | 17:13:03.614 | 20 | 85.42 | |
| 20 | 85.42 | |||
| 20 | 85.42 | |||
| 28/10/2025 | 17:12:53.842 | 4 | 85.55 | |
| 4 | 85.55 | |||
| 4 | 85.55 | |||
| 28/10/2025 | 17:12:06.405 | 30 | 85.42 | |
| 30 | 85.42 | |||
| 30 | 85.42 | |||
| 28/10/2025 | 17:11:42.421 | 5 | 85.56 | |
| 5 | 85.56 | |||
| 5 | 85.56 | |||
| 28/10/2025 | 17:10:36.089 | 110 | 85.32 | |
| 110 | 85.32 | |||
| 110 | 85.32 | |||
| 28/10/2025 | 17:10:19.350 | 25 | 85.41 | |
| 25 | 85.41 | |||
| 25 | 85.41 | |||
| 28/10/2025 | 17:10:03.125 | 10 | 85.32 | |
| 10 | 85.32 | |||
| 10 | 85.32 | |||
| 28/10/2025 | 17:09:43.291 | 2 | 85.41 | |
| 2 | 85.41 | |||
| 2 | 85.41 | |||
| 28/10/2025 | 17:09:29.165 | 4 | 85.41 | |
| 4 | 85.41 | |||
| 4 | 85.41 | |||
| 28/10/2025 | 17:08:37.298 | 15 | 85.61 | |
| 15 | 85.61 | |||
| 15 | 85.61 | |||
| 28/10/2025 | 17:07:33.902 | 120 | 85.42 | |
| 120 | 85.42 | |||
| 120 | 85.42 | |||
| 28/10/2025 | 17:05:18.813 | 50 | 85.61 | |
| 50 | 85.61 | |||
| 50 | 85.61 | |||
| 28/10/2025 | 17:04:00.577 | 25 | 85.65 | |
| 25 | 85.65 | |||
| 25 | 85.65 | |||
| 28/10/2025 | 17:03:58.502 | 15 | 85.65 | |
| 15 | 85.65 | |||
| 15 | 85.65 | |||
| 28/10/2025 | 17:03:07.689 | 1 | 85.61 | |
| 1 | 85.61 | |||
| 1 | 85.61 | |||
| 28/10/2025 | 17:01:59.026 | 35 | 85.71 | |
| 35 | 85.71 | |||
| 35 | 85.71 | |||
| 28/10/2025 | 17:01:58.890 | 100 | 85.71 | |
| 100 | 85.71 | |||
| 100 | 85.71 | |||
| 28/10/2025 | 17:01:07.925 | 100 | 85.76 | |
| 100 | 85.76 | |||
| 100 | 85.76 | |||
| 28/10/2025 | 17:00:23.353 | 11 | 85.81 | |
| 11 | 85.81 | |||
| 11 | 85.81 | |||
| 28/10/2025 | 17:00:05.574 | 10 | 85.81 | |
| 10 | 85.81 | |||
| 10 | 85.81 | |||
| 28/10/2025 | 16:59:22.648 | 75 | 85.67 | |
| 75 | 85.67 | |||
| 75 | 85.67 | |||
| 28/10/2025 | 16:58:18.952 | 60 | 85.81 | |
| 60 | 85.81 | |||
| 60 | 85.81 | |||
| 28/10/2025 | 16:58:08.325 | 20 | 85.76 | |
| 20 | 85.76 | |||
| 20 | 85.76 | |||
| 28/10/2025 | 16:57:38.540 | 25 | 85.71 | |
| 25 | 85.71 | |||
| 25 | 85.71 | |||
| 28/10/2025 | 16:57:01.671 | 20 | 85.71 | |
| 20 | 85.71 | |||
| 20 | 85.71 | |||
| 28/10/2025 | 16:55:47.007 | 70 | 85.46 | |
| 70 | 85.46 | |||
| 70 | 85.46 | |||
| 28/10/2025 | 16:55:18.723 | 2 | 85.46 | |
| 2 | 85.46 | |||
| 2 | 85.46 | |||
| 28/10/2025 | 16:55:07.611 | 120 | 85.50 | |
| 120 | 85.50 | |||
| 120 | 85.50 | |||
| 28/10/2025 | 16:54:03.236 | 40 | 85.55 | |
| 40 | 85.55 | |||
| 40 | 85.55 | |||
| 28/10/2025 | 16:53:47.942 | 50 | 85.50 | |
| 50 | 85.50 | |||
| 50 | 85.50 | |||
| 28/10/2025 | 16:53:41.397 | 1 | 85.22 | |
| 1 | 85.22 | |||
| 1 | 85.22 | |||
| 28/10/2025 | 16:53:41.329 | 5 | 85.22 | |
| 5 | 85.22 | |||
| 5 | 85.22 | |||
| 28/10/2025 | 16:52:57.030 | 1 300 | 85.86 | |
| 1 300 | 85.86 | |||
| 1 300 | 85.86 | |||
| 28/10/2025 | 16:52:53.172 | 124 | 85.90 | |
| 40 | 85.90 | |||
| 2 | 85.90 | |||
| 50 | 85.90 | |||
| 2 | 85.90 | |||
| 124 | 85.90 | |||
| 30 | 85.90 | |||
| 28/10/2025 | 16:51:06.779 | 100 | 85.96 | |
| 100 | 85.96 | |||
| 100 | 85.96 | |||
| 28/10/2025 | 16:51:05.993 | 46 | 85.96 | |
| 46 | 85.96 | |||
| 46 | 85.96 | |||
| 28/10/2025 | 16:50:45.159 | 10 | 85.85 | |
| 10 | 85.85 | |||
| 10 | 85.85 | |||
| 28/10/2025 | 16:50:39.467 | 15 | 85.67 | |
| 15 | 85.67 | |||
| 15 | 85.67 | |||
| 28/10/2025 | 16:50:03.617 | 10 | 85.87 | |
| 10 | 85.87 | |||
| 10 | 85.87 | |||
| 28/10/2025 | 16:49:58.398 | 25 | 86.01 | |
| 25 | 86.01 | |||
| 25 | 86.01 | |||
| 28/10/2025 | 16:49:45.992 | 22 | 86.01 | |
| 22 | 86.01 | |||
| 22 | 86.01 | |||
| 28/10/2025 | 16:49:44.729 | 10 | 85.87 | |
| 10 | 85.87 | |||
| 10 | 85.87 | |||
| 28/10/2025 | 16:48:21.314 | 12 | 85.67 | |
| 12 | 85.67 | |||
| 12 | 85.67 | |||
| 28/10/2025 | 16:47:07.679 | 50 | 85.81 | |
| 50 | 85.81 | |||
| 50 | 85.81 | |||
| 28/10/2025 | 16:46:45.586 | 30 | 85.81 | |
| 30 | 85.81 | |||
| 30 | 85.81 | |||
| 28/10/2025 | 16:46:41.424 | 35 | 85.62 | |
| 35 | 85.62 | |||
| 35 | 85.62 | |||
| 28/10/2025 | 16:45:59.746 | 5 | 85.86 | |
| 5 | 85.86 | |||
| 5 | 85.86 | |||
| 28/10/2025 | 16:44:56.661 | 5 | 85.86 | |
| 5 | 85.86 | |||
| 5 | 85.86 | |||
| 28/10/2025 | 16:44:31.292 | 50 | 85.47 | |
| 50 | 85.47 | |||
| 50 | 85.47 | |||
| 28/10/2025 | 16:44:31.194 | 75 | 85.47 | |
| 75 | 85.47 | |||
| 75 | 85.47 | |||
| 28/10/2025 | 16:44:31.083 | 27 | 85.75 | |
| 27 | 85.75 | |||
| 7 | 85.75 | |||
| 20 | 85.75 | |||
| 28/10/2025 | 16:44:28.028 | 120 | 85.75 | |
| 120 | 85.75 | |||
| 120 | 85.75 | |||
| 28/10/2025 | 16:44:25.482 | 365 | 85.75 | |
| 120 | 85.75 | |||
| 245 | 85.75 | |||
| 365 | 85.75 | |||
| 28/10/2025 | 16:44:25.164 | 375 | 85.75 | |
| 10 | 85.75 | |||
| 375 | 85.75 | |||
| 245 | 85.75 | |||
| 120 | 85.75 | |||
| 28/10/2025 | 16:44:23.067 | 120 | 85.75 | |
| 120 | 85.75 | |||
| 120 | 85.75 | |||
| 28/10/2025 | 16:44:18.461 | 70 | 85.90 | |
| 70 | 85.90 | |||
| 70 | 85.90 | |||
| 28/10/2025 | 16:44:18.417 | 60 | 86.00 | |
| 60 | 86.00 | |||
| 35 | 86.00 | |||
| 25 | 86.00 | |||
| 28/10/2025 | 16:44:02.879 | 100 | 86.16 | |
| 100 | 86.16 | |||
| 100 | 86.16 | |||
| 28/10/2025 | 16:43:29.601 | 120 | 86.22 | |
| 120 | 86.22 | |||
| 120 | 86.22 | |||
| 28/10/2025 | 16:43:29.167 | 1 | 86.46 | |
| 1 | 86.46 | |||
| 1 | 86.46 | |||
| 28/10/2025 | 16:43:08.084 | 10 | 86.46 | |
| 10 | 86.46 | |||
| 10 | 86.46 | |||
| 28/10/2025 | 16:42:58.376 | 23 | 86.51 | |
| 23 | 86.51 | |||
| 23 | 86.51 | |||
| 28/10/2025 | 16:42:14.395 | 100 | 86.51 | |
| 100 | 86.51 | |||
| 100 | 86.51 | |||
| 28/10/2025 | 16:41:35.358 | 10 | 86.51 | |
| 10 | 86.51 | |||
| 10 | 86.51 | |||
| 28/10/2025 | 16:40:44.001 | 10 | 86.22 | |
| 10 | 86.22 | |||
| 10 | 86.22 | |||
| 28/10/2025 | 16:40:26.127 | 90 | 86.22 | |
| 90 | 86.22 | |||
| 90 | 86.22 | |||
| 28/10/2025 | 16:39:46.862 | 63 | 86.17 | |
| 63 | 86.17 | |||
| 63 | 86.17 | |||
| 28/10/2025 | 16:39:30.397 | 20 | 86.51 | |
| 20 | 86.51 | |||
| 20 | 86.51 | |||
| 28/10/2025 | 16:39:02.030 | 2 | 86.17 | |
| 2 | 86.17 | |||
| 2 | 86.17 | |||
| 28/10/2025 | 16:37:55.767 | 2 | 86.17 | |
| 2 | 86.17 | |||
| 2 | 86.17 | |||
| 28/10/2025 | 16:36:30.581 | 4 | 86.51 | |
| 4 | 86.51 | |||
| 4 | 86.51 | |||
| 28/10/2025 | 16:35:18.553 | 20 | 86.28 | |
| 20 | 86.28 | |||
| 20 | 86.28 | |||
| 28/10/2025 | 16:34:36.162 | 902 | 86.55 | |
| 17 | 86.55 | |||
| 880 | 86.55 | |||
| 663 | 86.55 | |||
| 159 | 86.55 | |||
| 80 | 86.55 | |||
| 5 | 86.55 | |||
| 28/10/2025 | 16:33:39.390 | 120 | 86.44 | |
| 120 | 86.44 | |||
| 120 | 86.44 | |||
| 28/10/2025 | 16:32:33.963 | 111 | 86.41 | |
| 111 | 86.41 | |||
| 111 | 86.41 | |||
| 28/10/2025 | 16:32:30.450 | 60 | 86.41 | |
| 60 | 86.41 | |||
| 60 | 86.41 | |||
| 28/10/2025 | 16:32:25.442 | 1 | 86.41 | |
| 1 | 86.41 | |||
| 1 | 86.41 | |||
| 28/10/2025 | 16:32:24.740 | 10 | 86.41 | |
| 10 | 86.41 | |||
| 10 | 86.41 | |||
| 28/10/2025 | 16:32:22.249 | 10 | 86.41 | |
| 10 | 86.41 | |||
| 10 | 86.41 | |||
| 28/10/2025 | 16:31:39.832 | 15 | 86.41 | |
| 15 | 86.41 | |||
| 15 | 86.41 | |||
| 28/10/2025 | 16:31:36.634 | 80 | 86.41 | |
| 80 | 86.41 | |||
| 80 | 86.41 | |||
| 28/10/2025 | 16:31:27.778 | 24 | 86.41 | |
| 24 | 86.41 | |||
| 24 | 86.41 | |||
| 28/10/2025 | 16:31:18.184 | 120 | 86.41 | |
| 120 | 86.41 | |||
| 120 | 86.41 | |||
| 28/10/2025 | 16:30:27.725 | 50 | 86.41 | |
| 50 | 86.41 | |||
| 50 | 86.41 | |||
| 28/10/2025 | 16:29:12.533 | 55 | 86.36 | |
| 55 | 86.36 | |||
| 55 | 86.36 | |||
| 28/10/2025 | 16:29:01.153 | 1 | 86.36 | |
| 1 | 86.36 | |||
| 1 | 86.36 | |||
| 28/10/2025 | 16:29:00.968 | 120 | 86.36 | |
| 120 | 86.36 | |||
| 120 | 86.36 | |||
| 28/10/2025 | 16:28:50.334 | 120 | 86.22 | |
| 120 | 86.22 | |||
| 120 | 86.22 | |||
| 28/10/2025 | 16:27:52.265 | 9 | 86.09 | |
| 9 | 86.09 | |||
| 9 | 86.09 | |||
| 28/10/2025 | 16:27:17.965 | 5 | 86.11 | |
| 5 | 86.11 | |||
| 5 | 86.11 | |||
| 28/10/2025 | 16:27:15.587 | 20 | 85.92 | |
| 20 | 85.92 | |||
| 20 | 85.92 | |||
| 28/10/2025 | 16:26:39.550 | 80 | 85.92 | |
| 80 | 85.92 | |||
| 80 | 85.92 | |||
| 28/10/2025 | 16:26:28.252 | 20 | 85.92 | |
| 20 | 85.92 | |||
| 20 | 85.92 | |||
| 28/10/2025 | 16:26:21.166 | 8 | 85.92 | |
| 8 | 85.92 | |||
| 8 | 85.92 | |||
| 28/10/2025 | 16:26:11.822 | 6 | 86.51 | |
| 6 | 86.51 | |||
| 6 | 86.51 | |||
| 28/10/2025 | 16:26:05.655 | 120 | 86.60 | |
| 120 | 86.60 | |||
| 120 | 86.60 | |||
| 28/10/2025 | 16:25:48.696 | 120 | 86.52 | |
| 120 | 86.52 | |||
| 120 | 86.52 | |||
| 28/10/2025 | 16:25:48.257 | 20 | 86.50 | |
| 20 | 86.50 | |||
| 20 | 86.50 | |||
| 28/10/2025 | 16:25:48.182 | 70 | 86.40 | |
| 70 | 86.40 | |||
| 24 | 86.40 | |||
| 1 | 86.40 | |||
| 45 | 86.40 | |||
| 28/10/2025 | 16:24:37.647 | 1 525 | 86.05 | |
| 5 | 86.05 | |||
| 1 520 | 86.05 | |||
| 1 525 | 86.05 | |||
| 28/10/2025 | 16:24:23.778 | 120 | 85.85 | |
| 120 | 85.85 | |||
| 120 | 85.85 | |||
| 28/10/2025 | 16:24:20.641 | 120 | 85.85 | |
| 120 | 85.85 | |||
| 120 | 85.85 | |||
| 28/10/2025 | 16:24:05.229 | 70 | 85.50 | |
| 70 | 85.50 | |||
| 5 | 85.50 | |||
| 65 | 85.50 | |||
| 28/10/2025 | 16:23:46.737 | 120 | 85.50 | |
| 120 | 85.50 | |||
| 120 | 85.50 | |||
| 28/10/2025 | 16:23:38.239 | 12 | 85.49 | |
| 12 | 85.49 | |||
| 12 | 85.49 | |||
| 28/10/2025 | 16:23:35.570 | 13 | 85.27 | |
| 13 | 85.27 | |||
| 13 | 85.27 | |||
| 28/10/2025 | 16:22:45.281 | 80 | 85.49 | |
| 80 | 85.49 | |||
| 80 | 85.49 | |||
| 28/10/2025 | 16:22:45.193 | 35 | 85.49 | |
| 35 | 85.49 | |||
| 35 | 85.49 | |||
| 28/10/2025 | 16:21:33.893 | 120 | 85.49 | |
| 120 | 85.49 | |||
| 120 | 85.49 | |||
| 28/10/2025 | 16:20:37.239 | 10 | 85.50 | |
| 10 | 85.50 | |||
| 10 | 85.50 | |||
| 28/10/2025 | 16:20:36.397 | 5 | 85.66 | |
| 5 | 85.66 | |||
| 5 | 85.66 | |||
| 28/10/2025 | 16:20:03.758 | 6 | 85.66 | |
| 6 | 85.66 | |||
| 6 | 85.66 | |||
| 28/10/2025 | 16:19:58.247 | 24 | 85.66 | |
| 24 | 85.66 | |||
| 24 | 85.66 | |||
| 28/10/2025 | 16:19:52.795 | 10 | 85.66 | |
| 10 | 85.66 | |||
| 10 | 85.66 | |||
| 28/10/2025 | 16:18:54.228 | 40 | 85.66 | |
| 40 | 85.66 | |||
| 40 | 85.66 | |||
| 28/10/2025 | 16:17:26.085 | 10 | 85.57 | |
| 10 | 85.57 | |||
| 10 | 85.57 | |||
| 28/10/2025 | 16:17:22.735 | 70 | 85.57 | |
| 70 | 85.57 | |||
| 70 | 85.57 | |||
| 28/10/2025 | 16:17:22.650 | 70 | 85.57 | |
| 70 | 85.57 | |||
| 70 | 85.57 | |||
| 28/10/2025 | 16:17:20.149 | 35 | 85.66 | |
| 35 | 85.66 | |||
| 35 | 85.66 | |||
| 28/10/2025 | 16:17:15.625 | 60 | 85.66 | |
| 60 | 85.66 | |||
| 60 | 85.66 | |||
| 28/10/2025 | 16:16:01.438 | 13 | 85.66 | |
| 13 | 85.66 | |||
| 13 | 85.66 | |||
| 28/10/2025 | 16:15:51.364 | 5 | 85.38 | |
| 5 | 85.38 | |||
| 5 | 85.38 | |||
| 28/10/2025 | 16:15:32.168 | 2 | 85.71 | |
| 2 | 85.71 | |||
| 2 | 85.71 | |||
| 28/10/2025 | 16:15:09.670 | 58 | 85.71 | |
| 58 | 85.71 | |||
| 58 | 85.71 | |||
| 28/10/2025 | 16:14:46.704 | 120 | 85.57 | |
| 120 | 85.57 | |||
| 120 | 85.57 | |||
| 28/10/2025 | 16:14:35.673 | 100 | 85.71 | |
| 100 | 85.71 | |||
| 100 | 85.71 | |||
| 28/10/2025 | 16:14:20.919 | 95 | 85.71 | |
| 95 | 85.71 | |||
| 95 | 85.71 | |||
| 28/10/2025 | 16:14:15.924 | 35 | 85.75 | |
| 35 | 85.75 | |||
| 35 | 85.75 | |||
| 28/10/2025 | 16:14:07.457 | 6 | 85.75 | |
| 6 | 85.75 | |||
| 6 | 85.75 | |||
| 28/10/2025 | 16:13:37.081 | 12 | 85.84 | |
| 12 | 85.84 | |||
| 12 | 85.84 | |||
| 28/10/2025 | 16:13:36.939 | 13 | 85.84 | |
| 13 | 85.84 | |||
| 13 | 85.84 |
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 CET (UTC+1)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 744.50
Ask: 1 746.50
Turnover: 67 750 TEUR -
Nvidia Corp.
Bid: 167.60 / Ask: 167.70
Turnover: 46 656 TEUR -
PayPal Holdings Inc.
Bid: 65.40 / Ask: 65.49
Turnover: 34 396 TEUR -
Nordex AG
Bid: 26.76 / Ask: 26.82
Turnover: 27 292 TEUR -
Amazon.com Inc.
Bid: 198.00 / Ask: 198.04
Turnover: 22 849 TEUR
Realtime Quotes
Last Update:
28/10/2025 @ 18:33:38
Last Update:
28/10/2025 @ 18:33:38