Deutsche Lufthansa AG
- Information
- Last
- Buy
- Sell
486
224
8.042
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 24/11/2025 | 10:19:20.460 | 150 | 8.042 | |
| 150 | 8.042 | |||
| 150 | 8.042 | |||
| 24/11/2025 | 10:19:06.466 | 200 | 8.046 | |
| 200 | 8.046 | |||
| 200 | 8.046 | |||
| 24/11/2025 | 10:18:44.805 | 260 | 8.044 | |
| 260 | 8.044 | |||
| 260 | 8.044 | |||
| 24/11/2025 | 10:17:52.879 | 386 | 8.046 | |
| 386 | 8.046 | |||
| 386 | 8.046 | |||
| 24/11/2025 | 10:16:36.510 | 20 | 8.048 | |
| 20 | 8.048 | |||
| 20 | 8.048 | |||
| 24/11/2025 | 10:16:10.257 | 2 000 | 8.054 | |
| 2 000 | 8.054 | |||
| 2 000 | 8.054 | |||
| 24/11/2025 | 10:15:48.255 | 247 | 8.056 | |
| 247 | 8.056 | |||
| 247 | 8.056 | |||
| 24/11/2025 | 10:15:13.285 | 299 | 8.054 | |
| 299 | 8.054 | |||
| 299 | 8.054 | |||
| 24/11/2025 | 10:15:05.290 | 1 | 8.058 | |
| 1 | 8.058 | |||
| 1 | 8.058 | |||
| 24/11/2025 | 10:13:38.511 | 150 | 8.054 | |
| 150 | 8.054 | |||
| 150 | 8.054 | |||
| 24/11/2025 | 10:13:20.925 | 136 | 8.058 | |
| 136 | 8.058 | |||
| 136 | 8.058 | |||
| 24/11/2025 | 10:13:18.624 | 1 000 | 8.058 | |
| 1 000 | 8.058 | |||
| 1 000 | 8.058 | |||
| 24/11/2025 | 10:13:15.142 | 580 | 8.058 | |
| 580 | 8.058 | |||
| 580 | 8.058 | |||
| 24/11/2025 | 10:12:35.205 | 19 | 8.054 | |
| 19 | 8.054 | |||
| 19 | 8.054 | |||
| 24/11/2025 | 10:12:07.937 | 1 250 | 8.06 | |
| 1 250 | 8.06 | |||
| 1 250 | 8.06 | |||
| 24/11/2025 | 10:11:41.405 | 2 200 | 8.062 | |
| 2 200 | 8.062 | |||
| 2 200 | 8.062 | |||
| 24/11/2025 | 10:09:36.303 | 3 | 8.08 | |
| 3 | 8.08 | |||
| 3 | 8.08 | |||
| 24/11/2025 | 10:08:34.511 | 934 | 8.066 | |
| 934 | 8.066 | |||
| 934 | 8.066 | |||
| 24/11/2025 | 10:08:24.322 | 1 100 | 8.064 | |
| 1 100 | 8.064 | |||
| 1 100 | 8.064 | |||
| 24/11/2025 | 10:08:06.388 | 1 040 | 8.064 | |
| 1 040 | 8.064 | |||
| 1 040 | 8.064 | |||
| 24/11/2025 | 10:08:06.333 | 2 200 | 8.064 | |
| 2 200 | 8.064 | |||
| 2 200 | 8.064 | |||
| 24/11/2025 | 10:06:37.156 | 41 | 8.058 | |
| 41 | 8.058 | |||
| 41 | 8.058 | |||
| 24/11/2025 | 10:06:33.185 | 350 | 8.058 | |
| 350 | 8.058 | |||
| 350 | 8.058 | |||
| 24/11/2025 | 10:05:45.130 | 256 | 8.058 | |
| 256 | 8.058 | |||
| 256 | 8.058 | |||
| 24/11/2025 | 10:05:36.512 | 600 | 8.064 | |
| 600 | 8.064 | |||
| 600 | 8.064 | |||
| 24/11/2025 | 10:05:06.132 | 90 | 8.052 | |
| 90 | 8.052 | |||
| 90 | 8.052 | |||
| 24/11/2025 | 10:04:51.446 | 500 | 8.054 | |
| 500 | 8.054 | |||
| 500 | 8.054 | |||
| 24/11/2025 | 10:04:12.080 | 10 | 8.052 | |
| 10 | 8.052 | |||
| 10 | 8.052 | |||
| 24/11/2025 | 10:04:05.448 | 80 | 8.052 | |
| 80 | 8.052 | |||
| 80 | 8.052 | |||
| 24/11/2025 | 10:03:54.376 | 300 | 8.046 | |
| 300 | 8.046 | |||
| 300 | 8.046 | |||
| 24/11/2025 | 10:03:37.482 | 172 | 8.044 | |
| 172 | 8.044 | |||
| 172 | 8.044 | |||
| 24/11/2025 | 10:02:58.825 | 1 500 | 8.036 | |
| 1 500 | 8.036 | |||
| 1 500 | 8.036 | |||
| 24/11/2025 | 10:02:43.355 | 20 | 8.03 | |
| 20 | 8.03 | |||
| 20 | 8.03 | |||
| 24/11/2025 | 10:01:44.396 | 934 | 8.032 | |
| 934 | 8.032 | |||
| 934 | 8.032 | |||
| 24/11/2025 | 10:01:12.287 | 10 | 8.03 | |
| 10 | 8.03 | |||
| 10 | 8.03 | |||
| 24/11/2025 | 10:01:11.444 | 1 | 8.03 | |
| 1 | 8.03 | |||
| 1 | 8.03 | |||
| 24/11/2025 | 10:00:35.053 | 1 | 8.044 | |
| 1 | 8.044 | |||
| 1 | 8.044 | |||
| 24/11/2025 | 10:00:13.006 | 1 800 | 8.04 | |
| 1 800 | 8.04 | |||
| 1 800 | 8.04 | |||
| 24/11/2025 | 10:00:12.977 | 2 200 | 8.04 | |
| 2 200 | 8.04 | |||
| 2 200 | 8.04 | |||
| 24/11/2025 | 09:59:51.400 | 3 | 8.044 | |
| 3 | 8.044 | |||
| 3 | 8.044 | |||
| 24/11/2025 | 09:58:12.415 | 1 250 | 8.05 | |
| 1 250 | 8.05 | |||
| 1 250 | 8.05 | |||
| 24/11/2025 | 09:57:37.493 | 600 | 8.052 | |
| 600 | 8.052 | |||
| 600 | 8.052 | |||
| 24/11/2025 | 09:57:34.824 | 2 200 | 8.052 | |
| 2 200 | 8.052 | |||
| 2 200 | 8.052 | |||
| 24/11/2025 | 09:57:30.724 | 2 200 | 8.052 | |
| 2 200 | 8.052 | |||
| 2 200 | 8.052 | |||
| 24/11/2025 | 09:56:53.635 | 50 | 8.064 | |
| 50 | 8.064 | |||
| 50 | 8.064 | |||
| 24/11/2025 | 09:55:31.969 | 200 | 8.08 | |
| 200 | 8.08 | |||
| 200 | 8.08 | |||
| 24/11/2025 | 09:54:51.766 | 2 200 | 8.086 | |
| 2 200 | 8.086 | |||
| 2 200 | 8.086 | |||
| 24/11/2025 | 09:54:49.380 | 1 000 | 8.084 | |
| 1 000 | 8.084 | |||
| 1 000 | 8.084 | |||
| 24/11/2025 | 09:54:34.441 | 100 | 8.088 | |
| 100 | 8.088 | |||
| 100 | 8.088 | |||
| 24/11/2025 | 09:54:17.441 | 815 | 8.08 | |
| 125 | 8.08 | |||
| 600 | 8.08 | |||
| 815 | 8.08 | |||
| 90 | 8.08 | |||
| 24/11/2025 | 09:53:05.914 | 2 200 | 8.08 | |
| 2 200 | 8.08 | |||
| 2 200 | 8.08 | |||
| 24/11/2025 | 09:53:05.869 | 2 200 | 8.08 | |
| 2 200 | 8.08 | |||
| 2 200 | 8.08 | |||
| 24/11/2025 | 09:52:17.103 | 200 | 8.102 | |
| 200 | 8.102 | |||
| 200 | 8.102 | |||
| 24/11/2025 | 09:51:40.117 | 400 | 8.106 | |
| 400 | 8.106 | |||
| 400 | 8.106 | |||
| 24/11/2025 | 09:51:15.714 | 400 | 8.10 | |
| 400 | 8.10 | |||
| 400 | 8.10 | |||
| 24/11/2025 | 09:49:59.260 | 374 | 8.096 | |
| 374 | 8.096 | |||
| 374 | 8.096 | |||
| 24/11/2025 | 09:49:43.464 | 28 | 8.092 | |
| 28 | 8.092 | |||
| 28 | 8.092 | |||
| 24/11/2025 | 09:48:52.590 | 110 | 8.092 | |
| 110 | 8.092 | |||
| 110 | 8.092 | |||
| 24/11/2025 | 09:48:50.348 | 2 200 | 8.092 | |
| 2 200 | 8.092 | |||
| 2 200 | 8.092 | |||
| 24/11/2025 | 09:48:46.664 | 1 700 | 8.092 | |
| 1 700 | 8.092 | |||
| 1 700 | 8.092 | |||
| 24/11/2025 | 09:48:44.493 | 800 | 8.092 | |
| 800 | 8.092 | |||
| 800 | 8.092 | |||
| 24/11/2025 | 09:47:25.050 | 812 | 8.09 | |
| 812 | 8.09 | |||
| 812 | 8.09 | |||
| 24/11/2025 | 09:47:00.561 | 75 | 8.09 | |
| 75 | 8.09 | |||
| 75 | 8.09 | |||
| 24/11/2025 | 09:46:48.817 | 92 | 8.096 | |
| 92 | 8.096 | |||
| 92 | 8.096 | |||
| 24/11/2025 | 09:46:34.841 | 226 | 8.096 | |
| 226 | 8.096 | |||
| 226 | 8.096 | |||
| 24/11/2025 | 09:44:33.253 | 1 | 8.104 | |
| 1 | 8.104 | |||
| 1 | 8.104 | |||
| 24/11/2025 | 09:44:22.234 | 431 | 8.112 | |
| 431 | 8.112 | |||
| 431 | 8.112 | |||
| 24/11/2025 | 09:43:49.403 | 100 | 8.11 | |
| 100 | 8.11 | |||
| 100 | 8.11 | |||
| 24/11/2025 | 09:43:00.705 | 486 | 8.106 | |
| 486 | 8.106 | |||
| 486 | 8.106 | |||
| 24/11/2025 | 09:42:45.554 | 48 | 8.106 | |
| 48 | 8.106 | |||
| 48 | 8.106 | |||
| 24/11/2025 | 09:42:08.458 | 180 | 8.108 | |
| 180 | 8.108 | |||
| 180 | 8.108 | |||
| 24/11/2025 | 09:41:58.791 | 80 | 8.108 | |
| 80 | 8.108 | |||
| 80 | 8.108 | |||
| 24/11/2025 | 09:40:48.447 | 1 | 8.124 | |
| 1 | 8.124 | |||
| 1 | 8.124 | |||
| 24/11/2025 | 09:40:41.007 | 1 360 | 8.12 | |
| 1 360 | 8.12 | |||
| 1 360 | 8.12 | |||
| 24/11/2025 | 09:40:37.211 | 41 | 8.12 | |
| 41 | 8.12 | |||
| 41 | 8.12 | |||
| 24/11/2025 | 09:40:14.912 | 364 | 8.12 | |
| 364 | 8.12 | |||
| 364 | 8.12 | |||
| 24/11/2025 | 09:40:07.402 | 1 | 8.12 | |
| 1 | 8.12 | |||
| 1 | 8.12 | |||
| 24/11/2025 | 09:39:17.651 | 400 | 8.122 | |
| 400 | 8.122 | |||
| 400 | 8.122 | |||
| 24/11/2025 | 09:37:15.328 | 200 | 8.12 | |
| 200 | 8.12 | |||
| 200 | 8.12 | |||
| 24/11/2025 | 09:36:53.462 | 150 | 8.114 | |
| 150 | 8.114 | |||
| 150 | 8.114 | |||
| 24/11/2025 | 09:36:36.502 | 140 | 8.112 | |
| 140 | 8.112 | |||
| 140 | 8.112 | |||
| 24/11/2025 | 09:36:06.150 | 1 000 | 8.112 | |
| 1 000 | 8.112 | |||
| 1 000 | 8.112 | |||
| 24/11/2025 | 09:35:21.428 | 200 | 8.116 | |
| 200 | 8.116 | |||
| 200 | 8.116 | |||
| 24/11/2025 | 09:35:16.443 | 500 | 8.116 | |
| 500 | 8.116 | |||
| 500 | 8.116 | |||
| 24/11/2025 | 09:34:53.138 | 300 | 8.102 | |
| 300 | 8.102 | |||
| 300 | 8.102 | |||
| 24/11/2025 | 09:34:32.925 | 960 | 8.104 | |
| 960 | 8.104 | |||
| 960 | 8.104 | |||
| 24/11/2025 | 09:33:16.896 | 400 | 8.106 | |
| 400 | 8.106 | |||
| 400 | 8.106 | |||
| 24/11/2025 | 09:33:05.088 | 2 200 | 8.108 | |
| 2 200 | 8.108 | |||
| 2 200 | 8.108 | |||
| 24/11/2025 | 09:32:51.322 | 600 | 8.106 | |
| 600 | 8.106 | |||
| 599 | 8.106 | |||
| 1 | 8.106 | |||
| 24/11/2025 | 09:32:23.656 | 2 200 | 8.11 | |
| 2 200 | 8.11 | |||
| 2 200 | 8.11 | |||
| 24/11/2025 | 09:32:23.594 | 2 200 | 8.11 | |
| 2 200 | 8.11 | |||
| 2 200 | 8.11 | |||
| 24/11/2025 | 09:32:18.942 | 1 000 | 8.112 | |
| 1 000 | 8.112 | |||
| 1 000 | 8.112 | |||
| 24/11/2025 | 09:32:06.685 | 100 | 8.112 | |
| 100 | 8.112 | |||
| 100 | 8.112 | |||
| 24/11/2025 | 09:31:37.486 | 666 | 8.108 | |
| 666 | 8.108 | |||
| 666 | 8.108 | |||
| 24/11/2025 | 09:31:36.917 | 325 | 8.108 | |
| 325 | 8.108 | |||
| 325 | 8.108 | |||
| 24/11/2025 | 09:31:35.048 | 616 | 8.108 | |
| 616 | 8.108 | |||
| 616 | 8.108 | |||
| 24/11/2025 | 09:31:23.170 | 500 | 8.108 | |
| 500 | 8.108 | |||
| 500 | 8.108 | |||
| 24/11/2025 | 09:30:49.473 | 200 | 8.108 | |
| 200 | 8.108 | |||
| 200 | 8.108 | |||
| 24/11/2025 | 09:30:42.270 | 17 | 8.11 | |
| 17 | 8.11 | |||
| 17 | 8.11 | |||
| 24/11/2025 | 09:30:25.185 | 355 | 8.112 | |
| 355 | 8.112 | |||
| 355 | 8.112 | |||
| 24/11/2025 | 09:29:58.181 | 1 000 | 8.11 | |
| 1 000 | 8.11 | |||
| 1 000 | 8.11 | |||
| 24/11/2025 | 09:29:14.843 | 334 | 8.102 | |
| 334 | 8.102 | |||
| 334 | 8.102 | |||
| 24/11/2025 | 09:28:00.062 | 1 000 | 8.114 | |
| 1 000 | 8.114 | |||
| 1 000 | 8.114 | |||
| 24/11/2025 | 09:27:01.112 | 2 000 | 8.116 | |
| 2 000 | 8.116 | |||
| 2 000 | 8.116 | |||
| 24/11/2025 | 09:25:41.419 | 1 500 | 8.108 | |
| 1 500 | 8.108 | |||
| 1 500 | 8.108 | |||
| 24/11/2025 | 09:25:31.498 | 50 | 8.114 | |
| 50 | 8.114 | |||
| 50 | 8.114 | |||
| 24/11/2025 | 09:24:46.343 | 400 | 8.114 | |
| 400 | 8.114 | |||
| 400 | 8.114 | |||
| 24/11/2025 | 09:24:30.849 | 130 | 8.114 | |
| 130 | 8.114 | |||
| 130 | 8.114 | |||
| 24/11/2025 | 09:24:06.449 | 200 | 8.116 | |
| 200 | 8.116 | |||
| 200 | 8.116 | |||
| 24/11/2025 | 09:23:51.779 | 187 | 8.126 | |
| 187 | 8.126 | |||
| 187 | 8.126 | |||
| 24/11/2025 | 09:23:43.670 | 2 000 | 8.12 | |
| 2 000 | 8.12 | |||
| 2 000 | 8.12 | |||
| 24/11/2025 | 09:23:33.831 | 384 | 8.12 | |
| 384 | 8.12 | |||
| 384 | 8.12 | |||
| 24/11/2025 | 09:23:33.749 | 2 200 | 8.12 | |
| 2 200 | 8.12 | |||
| 2 200 | 8.12 | |||
| 24/11/2025 | 09:22:58.590 | 500 | 8.124 | |
| 500 | 8.124 | |||
| 500 | 8.124 | |||
| 24/11/2025 | 09:22:34.944 | 884 | 8.122 | |
| 884 | 8.122 | |||
| 884 | 8.122 | |||
| 24/11/2025 | 09:22:16.564 | 500 | 8.11 | |
| 500 | 8.11 | |||
| 500 | 8.11 | |||
| 24/11/2025 | 09:21:48.321 | 1 | 8.116 | |
| 1 | 8.116 | |||
| 1 | 8.116 | |||
| 24/11/2025 | 09:21:27.180 | 64 | 8.11 | |
| 64 | 8.11 | |||
| 64 | 8.11 | |||
| 24/11/2025 | 09:21:09.487 | 2 000 | 8.116 | |
| 2 000 | 8.116 | |||
| 2 000 | 8.116 | |||
| 24/11/2025 | 09:19:16.700 | 100 | 8.126 | |
| 100 | 8.126 | |||
| 100 | 8.126 | |||
| 24/11/2025 | 09:17:34.454 | 150 | 8.116 | |
| 150 | 8.116 | |||
| 150 | 8.116 | |||
| 24/11/2025 | 09:15:19.036 | 1 035 | 8.128 | |
| 35 | 8.128 | |||
| 100 | 8.128 | |||
| 1 000 | 8.128 | |||
| 935 | 8.128 | |||
| 24/11/2025 | 09:14:31.246 | 2 200 | 8.134 | |
| 2 200 | 8.134 | |||
| 2 200 | 8.134 | |||
| 24/11/2025 | 09:14:16.010 | 120 | 8.132 | |
| 120 | 8.132 | |||
| 120 | 8.132 | |||
| 24/11/2025 | 09:13:15.055 | 375 | 8.12 | |
| 375 | 8.12 | |||
| 375 | 8.12 | |||
| 24/11/2025 | 09:12:32.336 | 400 | 8.102 | |
| 400 | 8.102 | |||
| 400 | 8.102 | |||
| 24/11/2025 | 09:11:56.081 | 1 000 | 8.094 | |
| 1 000 | 8.094 | |||
| 1 000 | 8.094 | |||
| 24/11/2025 | 09:10:44.881 | 70 | 8.098 | |
| 70 | 8.098 | |||
| 70 | 8.098 | |||
| 24/11/2025 | 09:10:44.816 | 1 650 | 8.098 | |
| 1 650 | 8.098 | |||
| 1 650 | 8.098 | |||
| 24/11/2025 | 09:10:37.119 | 13 | 8.104 | |
| 13 | 8.104 | |||
| 13 | 8.104 | |||
| 24/11/2025 | 09:10:22.819 | 26 | 8.116 | |
| 26 | 8.116 | |||
| 26 | 8.116 | |||
| 24/11/2025 | 09:08:04.914 | 1 000 | 8.104 | |
| 1 000 | 8.104 | |||
| 1 000 | 8.104 | |||
| 24/11/2025 | 09:07:46.882 | 380 | 8.124 | |
| 380 | 8.124 | |||
| 380 | 8.124 | |||
| 24/11/2025 | 09:07:41.615 | 1 400 | 8.12 | |
| 800 | 8.12 | |||
| 1 400 | 8.12 | |||
| 600 | 8.12 | |||
| 24/11/2025 | 09:07:23.005 | 2 200 | 8.118 | |
| 2 200 | 8.118 | |||
| 2 200 | 8.118 | |||
| 24/11/2025 | 09:06:51.625 | 2 200 | 8.112 | |
| 2 200 | 8.112 | |||
| 2 200 | 8.112 | |||
| 24/11/2025 | 09:06:42.611 | 300 | 8.112 | |
| 300 | 8.112 | |||
| 300 | 8.112 | |||
| 24/11/2025 | 09:06:37.589 | 10 | 8.112 | |
| 10 | 8.112 | |||
| 10 | 8.112 | |||
| 24/11/2025 | 09:06:29.283 | 100 | 8.116 | |
| 100 | 8.116 | |||
| 100 | 8.116 | |||
| 24/11/2025 | 09:05:23.828 | 2 200 | 8.134 | |
| 2 200 | 8.134 | |||
| 2 200 | 8.134 | |||
| 24/11/2025 | 09:05:18.890 | 2 200 | 8.134 | |
| 2 200 | 8.134 | |||
| 2 200 | 8.134 | |||
| 24/11/2025 | 09:05:17.249 | 2 000 | 8.13 | |
| 2 000 | 8.13 | |||
| 2 000 | 8.13 | |||
| 24/11/2025 | 09:04:30.029 | 80 | 8.13 | |
| 80 | 8.13 | |||
| 80 | 8.13 | |||
| 24/11/2025 | 09:04:03.320 | 6 | 8.128 | |
| 6 | 8.128 | |||
| 6 | 8.128 | |||
| 24/11/2025 | 09:04:01.548 | 14 | 8.124 | |
| 14 | 8.124 | |||
| 14 | 8.124 | |||
| 24/11/2025 | 09:03:55.983 | 15 | 8.124 | |
| 15 | 8.124 | |||
| 15 | 8.124 | |||
| 24/11/2025 | 09:03:54.905 | 400 | 8.124 | |
| 400 | 8.124 | |||
| 400 | 8.124 | |||
| 24/11/2025 | 09:03:26.528 | 2 200 | 8.134 | |
| 2 200 | 8.134 | |||
| 2 200 | 8.134 | |||
| 24/11/2025 | 09:03:24.320 | 1 604 | 8.13 | |
| 134 | 8.13 | |||
| 270 | 8.13 | |||
| 1 200 | 8.13 | |||
| 1 604 | 8.13 | |||
| 24/11/2025 | 09:03:23.649 | 7 327 | 8.12 | |
| 2 517 | 8.12 | |||
| 1 800 | 8.12 | |||
| 100 | 8.12 | |||
| 435 | 8.12 | |||
| 180 | 8.12 | |||
| 135 | 8.12 | |||
| 791 | 8.12 | |||
| 7 327 | 8.12 | |||
| 369 | 8.12 | |||
| 1 000 | 8.12 | |||
| 24/11/2025 | 09:03:20.717 | 2 200 | 8.12 | |
| 200 | 8.12 | |||
| 300 | 8.12 | |||
| 2 200 | 8.12 | |||
| 1 500 | 8.12 | |||
| 200 | 8.12 | |||
| 24/11/2025 | 09:03:20.627 | 585 | 8.11 | |
| 400 | 8.11 | |||
| 485 | 8.11 | |||
| 185 | 8.11 | |||
| 100 | 8.11 | |||
| 24/11/2025 | 09:03:08.492 | 71 956 | 8.10 | |
| 50 | 8.10 | |||
| 300 | 8.10 | |||
| 443 | 8.10 | |||
| 50 | 8.10 | |||
| 400 | 8.10 | |||
| 360 | 8.10 | |||
| 300 | 8.10 | |||
| 200 | 8.10 | |||
| 2 000 | 8.10 | |||
| 12 | 8.10 | |||
| 918 | 8.10 | |||
| 500 | 8.10 | |||
| 89 | 8.10 | |||
| 1 000 | 8.10 | |||
| 1 500 | 8.10 | |||
| 560 | 8.10 | |||
| 4 000 | 8.10 | |||
| 49 | 8.10 | |||
| 400 | 8.10 | |||
| 300 | 8.10 | |||
| 1 000 | 8.10 | |||
| 400 | 8.10 | |||
| 200 | 8.10 | |||
| 1 000 | 8.10 | |||
| 479 | 8.10 | |||
| 750 | 8.10 | |||
| 2 000 | 8.10 | |||
| 16 200 | 8.10 | |||
| 1 200 | 8.10 | |||
| 2 000 | 8.10 | |||
| 79 | 8.10 | |||
| 5 000 | 8.10 | |||
| 235 | 8.10 | |||
| 1 000 | 8.10 | |||
| 140 | 8.10 | |||
| 250 | 8.10 | |||
| 1 700 | 8.10 | |||
| 200 | 8.10 | |||
| 235 | 8.10 | |||
| 59 | 8.10 | |||
| 200 | 8.10 | |||
| 920 | 8.10 | |||
| 320 | 8.10 | |||
| 203 | 8.10 | |||
| 1 000 | 8.10 | |||
| 500 | 8.10 | |||
| 70 | 8.10 | |||
| 25 | 8.10 | |||
| 200 | 8.10 | |||
| 350 | 8.10 | |||
| 275 | 8.10 | |||
| 805 | 8.10 | |||
| 30 | 8.10 | |||
| 10 | 8.10 | |||
| 2 500 | 8.10 | |||
| 3 000 | 8.10 | |||
| 414 | 8.10 | |||
| 625 | 8.10 | |||
| 170 | 8.10 | |||
| 1 000 | 8.10 | |||
| 1 000 | 8.10 | |||
| 400 | 8.10 | |||
| 10 521 | 8.10 | |||
| 71 816 | 8.10 | |||
| 24/11/2025 | 09:02:56.104 | 2 200 | 8.10 | |
| 40 | 8.10 | |||
| 150 | 8.10 | |||
| 2 200 | 8.10 | |||
| 930 | 8.10 | |||
| 1 080 | 8.10 | |||
| 24/11/2025 | 09:02:55.969 | 420 | 8.09 | |
| 120 | 8.09 | |||
| 420 | 8.09 | |||
| 300 | 8.09 | |||
| 24/11/2025 | 09:02:55.882 | 126 | 8.08 | |
| 126 | 8.08 | |||
| 126 | 8.08 | |||
| 24/11/2025 | 09:02:55.711 | 2 200 | 8.08 | |
| 2 200 | 8.08 | |||
| 800 | 8.08 | |||
| 1 000 | 8.08 | |||
| 400 | 8.08 | |||
| 24/11/2025 | 09:02:55.540 | 2 200 | 8.08 | |
| 2 200 | 8.08 | |||
| 2 200 | 8.08 | |||
| 24/11/2025 | 09:02:51.800 | 2 200 | 8.08 | |
| 2 200 | 8.08 | |||
| 2 200 | 8.08 | |||
| 24/11/2025 | 09:02:34.685 | 8 158 | 8.08 | |
| 5 958 | 8.08 | |||
| 7 158 | 8.08 | |||
| 1 000 | 8.08 | |||
| 2 200 | 8.08 | |||
| 24/11/2025 | 09:02:16.199 | 2 200 | 8.08 | |
| 516 | 8.08 | |||
| 2 200 | 8.08 | |||
| 19 | 8.08 | |||
| 250 | 8.08 | |||
| 340 | 8.08 | |||
| 1 000 | 8.08 | |||
| 75 | 8.08 | |||
| 24/11/2025 | 09:01:54.816 | 715 | 8.07 | |
| 620 | 8.07 | |||
| 95 | 8.07 | |||
| 715 | 8.07 | |||
| 24/11/2025 | 09:01:52.156 | 3 320 | 8.06 | |
| 470 | 8.06 | |||
| 900 | 8.06 | |||
| 2 200 | 8.06 | |||
| 800 | 8.06 | |||
| 380 | 8.06 | |||
| 500 | 8.06 | |||
| 1 120 | 8.06 | |||
| 270 | 8.06 | |||
| 24/11/2025 | 09:01:51.359 | 3 600 | 8.06 | |
| 500 | 8.06 | |||
| 3 600 | 8.06 | |||
| 1 500 | 8.06 | |||
| 1 600 | 8.06 | |||
| 24/11/2025 | 09:01:51.248 | 1 000 | 8.056 | |
| 1 000 | 8.056 | |||
| 1 000 | 8.056 | |||
| 24/11/2025 | 09:01:51.135 | 6 | 8.05 | |
| 6 | 8.05 | |||
| 6 | 8.05 | |||
| 24/11/2025 | 09:01:40.862 | 99 938 | 8.05 | |
| 120 | 8.05 | |||
| 100 | 8.05 | |||
| 100 | 8.05 | |||
| 373 | 8.05 | |||
| 5 000 | 8.05 | |||
| 5 000 | 8.05 | |||
| 42 938 | 8.05 | |||
| 380 | 8.05 | |||
| 1 600 | 8.05 | |||
| 1 500 | 8.05 | |||
| 200 | 8.05 | |||
| 150 | 8.05 | |||
| 200 | 8.05 | |||
| 300 | 8.05 | |||
| 5 000 | 8.05 | |||
| 300 | 8.05 | |||
| 700 | 8.05 | |||
| 1 000 | 8.05 | |||
| 5 000 | 8.05 | |||
| 68 105 | 8.05 | |||
| 2 000 | 8.05 | |||
| 368 | 8.05 | |||
| 1 008 | 8.05 | |||
| 200 | 8.05 | |||
| 5 000 | 8.05 | |||
| 400 | 8.05 | |||
| 100 | 8.05 | |||
| 5 000 | 8.05 | |||
| 85 | 8.05 | |||
| 150 | 8.05 | |||
| 151 | 8.05 | |||
| 2 000 | 8.05 | |||
| 5 000 | 8.05 | |||
| 20 000 | 8.05 | |||
| 500 | 8.05 | |||
| 500 | 8.05 | |||
| 250 | 8.05 | |||
| 68 | 8.05 | |||
| 12 000 | 8.05 | |||
| 50 | 8.05 | |||
| 1 000 | 8.05 | |||
| 60 | 8.05 | |||
| 100 | 8.05 | |||
| 2 000 | 8.05 | |||
| 500 | 8.05 | |||
| 1 320 | 8.05 | |||
| 2 000 | 8.05 | |||
| 24/11/2025 | 09:01:12.367 | 2 171 | 8.01 | |
| 1 700 | 8.01 | |||
| 215 | 8.01 | |||
| 2 171 | 8.01 | |||
| 256 | 8.01 | |||
| 24/11/2025 | 09:01:12.294 | 1 709 | 8.00 | |
| 406 | 8.00 | |||
| 500 | 8.00 | |||
| 1 709 | 8.00 | |||
| 303 | 8.00 | |||
| 400 | 8.00 | |||
| 100 | 8.00 | |||
| 24/11/2025 | 09:01:05.983 | 2 200 | 8.00 | |
| 900 | 8.00 | |||
| 500 | 8.00 | |||
| 289 | 8.00 | |||
| 61 | 8.00 | |||
| 2 200 | 8.00 | |||
| 20 | 8.00 | |||
| 300 | 8.00 | |||
| 130 | 8.00 | |||
| 24/11/2025 | 09:01:03.698 | 20 000 | 8.00 | |
| 100 | 8.00 | |||
| 650 | 8.00 | |||
| 20 | 8.00 | |||
| 10 | 8.00 | |||
| 1 945 | 8.00 | |||
| 35 | 8.00 | |||
| 300 | 8.00 | |||
| 400 | 8.00 | |||
| 85 | 8.00 | |||
| 8 600 | 8.00 | |||
| 20 000 | 8.00 | |||
| 1 074 | 8.00 | |||
| 30 | 8.00 | |||
| 2 800 | 8.00 | |||
| 150 | 8.00 | |||
| 1 000 | 8.00 | |||
| 200 | 8.00 | |||
| 1 000 | 8.00 | |||
| 376 | 8.00 | |||
| 1 200 | 8.00 | |||
| 25 | 8.00 | |||
| 24/11/2025 | 09:01:02.874 | 6 000 | 8.00 | |
| 3 000 | 8.00 | |||
| 500 | 8.00 | |||
| 2 000 | 8.00 | |||
| 1 000 | 8.00 | |||
| 2 500 | 8.00 | |||
| 3 000 | 8.00 | |||
| 24/11/2025 | 08:58:56.814 | 18 | 7.972 | |
| 18 | 7.972 | |||
| 18 | 7.972 | |||
| 24/11/2025 | 08:55:36.804 | 70 | 7.982 | |
| 70 | 7.982 | |||
| 70 | 7.982 | |||
| 24/11/2025 | 08:55:14.045 | 25 | 7.998 | |
| 25 | 7.998 | |||
| 25 | 7.998 | |||
| 24/11/2025 | 08:54:37.137 | 25 | 7.998 | |
| 25 | 7.998 | |||
| 25 | 7.998 | |||
| 24/11/2025 | 08:51:10.551 | 40 | 7.982 | |
| 40 | 7.982 | |||
| 40 | 7.982 | |||
| 24/11/2025 | 08:51:09.096 | 150 | 7.998 | |
| 150 | 7.998 | |||
| 150 | 7.998 | |||
| 24/11/2025 | 08:50:54.935 | 2 | 7.998 | |
| 2 | 7.998 | |||
| 2 | 7.998 | |||
| 24/11/2025 | 08:49:57.169 | 1 000 | 7.998 | |
| 500 | 7.998 | |||
| 500 | 7.998 | |||
| 1 000 | 7.998 | |||
| 24/11/2025 | 08:49:45.419 | 1 000 | 7.998 | |
| 1 000 | 7.998 | |||
| 1 000 | 7.998 | |||
| 24/11/2025 | 08:42:57.190 | 75 | 7.982 | |
| 75 | 7.982 | |||
| 75 | 7.982 | |||
| 24/11/2025 | 08:42:30.312 | 150 | 7.982 | |
| 150 | 7.982 | |||
| 150 | 7.982 | |||
| 24/11/2025 | 08:41:42.508 | 300 | 7.982 | |
| 300 | 7.982 | |||
| 300 | 7.982 | |||
| 24/11/2025 | 08:40:51.101 | 300 | 7.982 | |
| 300 | 7.982 | |||
| 300 | 7.982 | |||
| 24/11/2025 | 08:39:18.487 | 40 | 7.998 | |
| 40 | 7.998 | |||
| 40 | 7.998 | |||
| 24/11/2025 | 08:37:56.236 | 50 | 7.998 | |
| 50 | 7.998 | |||
| 50 | 7.998 | |||
| 24/11/2025 | 08:35:01.929 | 1 000 | 7.998 | |
| 1 000 | 7.998 | |||
| 1 000 | 7.998 | |||
| 24/11/2025 | 08:34:46.257 | 1 000 | 7.998 | |
| 600 | 7.998 | |||
| 400 | 7.998 | |||
| 1 000 | 7.998 | |||
| 24/11/2025 | 08:34:26.348 | 1 000 | 7.988 | |
| 1 000 | 7.988 | |||
| 500 | 7.988 | |||
| 500 | 7.988 | |||
| 24/11/2025 | 08:34:04.136 | 750 | 7.984 | |
| 250 | 7.984 | |||
| 750 | 7.984 | |||
| 500 | 7.984 | |||
| 24/11/2025 | 08:32:21.759 | 100 | 7.974 | |
| 100 | 7.974 | |||
| 100 | 7.974 | |||
| 24/11/2025 | 08:32:01.717 | 440 | 7.974 | |
| 440 | 7.974 | |||
| 440 | 7.974 | |||
| 24/11/2025 | 08:28:48.453 | 1 000 | 7.982 | |
| 1 000 | 7.982 | |||
| 500 | 7.982 | |||
| 326 | 7.982 | |||
| 174 | 7.982 | |||
| 24/11/2025 | 08:27:39.074 | 62 | 7.982 | |
| 62 | 7.982 | |||
| 62 | 7.982 | |||
| 24/11/2025 | 08:19:49.815 | 1 000 | 7.972 | |
| 1 000 | 7.972 | |||
| 500 | 7.972 | |||
| 500 | 7.972 | |||
| 24/11/2025 | 08:19:40.408 | 10 | 7.972 | |
| 10 | 7.972 | |||
| 10 | 7.972 | |||
| 24/11/2025 | 08:18:00.741 | 1 001 | 7.972 | |
| 1 001 | 7.972 | |||
| 1 000 | 7.972 | |||
| 1 | 7.972 | |||
| 24/11/2025 | 08:14:54.414 | 200 | 7.988 | |
| 200 | 7.988 | |||
| 200 | 7.988 | |||
| 24/11/2025 | 08:12:51.157 | 499 | 7.972 | |
| 174 | 7.972 | |||
| 325 | 7.972 | |||
| 499 | 7.972 | |||
| 24/11/2025 | 08:11:37.930 | 20 | 7.962 | |
| 20 | 7.962 | |||
| 20 | 7.962 | |||
| 24/11/2025 | 08:10:37.672 | 1 500 | 7.962 | |
| 1 500 | 7.962 | |||
| 1 000 | 7.962 | |||
| 500 | 7.962 | |||
| 24/11/2025 | 08:09:49.420 | 726 | 7.972 | |
| 726 | 7.972 | |||
| 150 | 7.972 | |||
| 250 | 7.972 | |||
| 326 | 7.972 | |||
| 24/11/2025 | 08:08:18.309 | 1 | 7.978 | |
| 1 | 7.978 | |||
| 1 | 7.978 | |||
| 24/11/2025 | 08:07:43.279 | 2 | 7.962 | |
| 2 | 7.962 | |||
| 2 | 7.962 | |||
| 24/11/2025 | 08:06:47.975 | 1 | 7.978 | |
| 1 | 7.978 | |||
| 1 | 7.978 | |||
| 24/11/2025 | 08:04:19.569 | 799 | 7.962 | |
| 299 | 7.962 | |||
| 799 | 7.962 | |||
| 500 | 7.962 | |||
| 24/11/2025 | 08:01:42.471 | 212 | 7.978 | |
| 212 | 7.978 | |||
| 212 | 7.978 | |||
| 24/11/2025 | 08:01:35.621 | 4 | 7.962 | |
| 4 | 7.962 | |||
| 4 | 7.962 | |||
| 24/11/2025 | 08:01:04.647 | 2 | 7.962 | |
| 2 | 7.962 | |||
| 2 | 7.962 | |||
| 24/11/2025 | 08:00:42.228 | 2 | 7.978 | |
| 2 | 7.978 | |||
| 2 | 7.978 | |||
| 24/11/2025 | 08:00:23.383 | 42 | 7.954 | |
| 42 | 7.954 | |||
| 42 | 7.954 | |||
| 24/11/2025 | 08:00:17.045 | 3 | 7.954 | |
| 3 | 7.954 | |||
| 3 | 7.954 | |||
| 24/11/2025 | 08:00:09.892 | 103 | 7.954 | |
| 103 | 7.954 | |||
| 103 | 7.954 | |||
| 24/11/2025 | 08:00:08.537 | 250 | 7.958 | |
| 250 | 7.958 | |||
| 250 | 7.958 | |||
| 24/11/2025 | 07:56:36.121 | 506 | 7.954 | |
| 506 | 7.954 | |||
| 506 | 7.954 | |||
| 24/11/2025 | 07:51:38.134 | 250 | 7.958 | |
| 250 | 7.958 | |||
| 250 | 7.958 | |||
| 24/11/2025 | 07:51:38.025 | 1 500 | 7.96 | |
| 299 | 7.96 | |||
| 1 500 | 7.96 | |||
| 326 | 7.96 | |||
| 875 | 7.96 | |||
| 24/11/2025 | 07:49:52.770 | 24 | 7.958 | |
| 24 | 7.958 | |||
| 24 | 7.958 | |||
| 24/11/2025 | 07:45:46.391 | 300 | 7.954 | |
| 300 | 7.954 | |||
| 299 | 7.954 | |||
| 1 | 7.954 | |||
| 24/11/2025 | 07:41:52.359 | 500 | 7.978 | |
| 140 | 7.978 | |||
| 150 | 7.978 | |||
| 210 | 7.978 | |||
| 500 | 7.978 | |||
| 24/11/2025 | 07:31:48.995 | 90 | 7.988 | |
| 40 | 7.988 | |||
| 28 | 7.988 | |||
| 22 | 7.988 | |||
| 90 | 7.988 | |||
| 24/11/2025 | 07:31:01.248 | 844 | 7.97 | |
| 92 | 7.97 | |||
| 352 | 7.97 | |||
| 400 | 7.97 | |||
| 844 | 7.97 | |||
| 24/11/2025 | 07:30:49.833 | 14 049 | 7.952 | |
| 1 000 | 7.952 | |||
| 20 | 7.952 | |||
| 30 | 7.952 | |||
| 200 | 7.952 | |||
| 400 | 7.952 | |||
| 168 | 7.952 | |||
| 100 | 7.952 | |||
| 1 250 | 7.952 | |||
| 200 | 7.952 | |||
| 50 | 7.952 | |||
| 250 | 7.952 | |||
| 3 | 7.952 | |||
| 250 | 7.952 | |||
| 100 | 7.952 | |||
| 10 | 7.952 | |||
| 500 | 7.952 | |||
| 180 | 7.952 | |||
| 500 | 7.952 | |||
| 80 | 7.952 | |||
| 20 | 7.952 | |||
| 130 | 7.952 | |||
| 27 | 7.952 | |||
| 200 | 7.952 | |||
| 200 | 7.952 | |||
| 150 | 7.952 | |||
| 15 | 7.952 | |||
| 1 615 | 7.952 | |||
| 40 | 7.952 | |||
| 2 000 | 7.952 | |||
| 65 | 7.952 | |||
| 50 | 7.952 | |||
| 400 | 7.952 | |||
| 1 220 | 7.952 | |||
| 2 000 | 7.952 | |||
| 4 889 | 7.952 | |||
| 113 | 7.952 | |||
| 500 | 7.952 | |||
| 150 | 7.952 | |||
| 100 | 7.952 | |||
| 125 | 7.952 | |||
| 3 | 7.952 | |||
| 1 294 | 7.952 | |||
| 540 | 7.952 | |||
| 3 | 7.952 | |||
| 288 | 7.952 | |||
| 1 000 | 7.952 | |||
| 2 000 | 7.952 | |||
| 645 | 7.952 | |||
| 89 | 7.952 | |||
| 2 000 | 7.952 | |||
| 100 | 7.952 | |||
| 236 | 7.952 | |||
| 100 | 7.952 | |||
| 500 | 7.952 |
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: 1 457.50
Ask: 1 458.50
Turnover: 122 197 TEUR -
Bayer AG
Bid: 30.16 / Ask: 30.17
Turnover: 31 306 TEUR -
RENK Group AG
Bid: 48.525 / Ask: 48.59
Turnover: 11 640 TEUR -
Alphabet Inc. Class A
Bid: 266.40 / Ask: 266.50
Turnover: 10 963 TEUR -
HENSOLDT AG
Bid: 70.05 / Ask: 70.20
Turnover: 9 195 TEUR
Realtime Quotes
Last Update:
24/11/2025 @ 10:19:26
Last Update:
24/11/2025 @ 10:19:26