TKMS AG & Co. KGaA
- Information
- Last
- Buy
- Sell
1152
715
74.17
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 24/10/2025 | 10:53:36.827 | 20 | 74.17 | |
| 20 | 74.17 | |||
| 20 | 74.17 | |||
| 24/10/2025 | 10:53:34.725 | 2 | 74.00 | |
| 2 | 74.00 | |||
| 2 | 74.00 | |||
| 24/10/2025 | 10:53:31.194 | 10 | 73.90 | |
| 10 | 73.90 | |||
| 10 | 73.90 | |||
| 24/10/2025 | 10:53:13.475 | 28 | 74.04 | |
| 28 | 74.04 | |||
| 28 | 74.04 | |||
| 24/10/2025 | 10:52:26.463 | 11 | 73.90 | |
| 11 | 73.90 | |||
| 11 | 73.90 | |||
| 24/10/2025 | 10:52:01.797 | 36 | 74.04 | |
| 30 | 74.04 | |||
| 36 | 74.04 | |||
| 6 | 74.04 | |||
| 24/10/2025 | 10:52:01.633 | 140 | 74.04 | |
| 10 | 74.04 | |||
| 100 | 74.04 | |||
| 15 | 74.04 | |||
| 140 | 74.04 | |||
| 10 | 74.04 | |||
| 5 | 74.04 | |||
| 24/10/2025 | 10:50:29.137 | 140 | 74.04 | |
| 140 | 74.04 | |||
| 140 | 74.04 | |||
| 24/10/2025 | 10:50:01.990 | 15 | 74.04 | |
| 15 | 74.04 | |||
| 15 | 74.04 | |||
| 24/10/2025 | 10:49:59.961 | 15 | 74.04 | |
| 15 | 74.04 | |||
| 15 | 74.04 | |||
| 24/10/2025 | 10:49:54.509 | 118 | 74.04 | |
| 70 | 74.04 | |||
| 48 | 74.04 | |||
| 17 | 74.04 | |||
| 100 | 74.04 | |||
| 1 | 74.04 | |||
| 24/10/2025 | 10:49:03.938 | 50 | 73.99 | |
| 50 | 73.99 | |||
| 50 | 73.99 | |||
| 24/10/2025 | 10:49:00.992 | 50 | 73.99 | |
| 50 | 73.99 | |||
| 50 | 73.99 | |||
| 24/10/2025 | 10:48:42.169 | 20 | 73.90 | |
| 20 | 73.90 | |||
| 20 | 73.90 | |||
| 24/10/2025 | 10:48:28.501 | 100 | 73.90 | |
| 100 | 73.90 | |||
| 100 | 73.90 | |||
| 24/10/2025 | 10:48:27.508 | 100 | 73.90 | |
| 70 | 73.90 | |||
| 10 | 73.90 | |||
| 4 | 73.90 | |||
| 1 | 73.90 | |||
| 15 | 73.90 | |||
| 100 | 73.90 | |||
| 24/10/2025 | 10:47:37.686 | 140 | 74.04 | |
| 140 | 74.04 | |||
| 140 | 74.04 | |||
| 24/10/2025 | 10:47:32.343 | 50 | 74.04 | |
| 50 | 74.04 | |||
| 50 | 74.04 | |||
| 24/10/2025 | 10:46:44.563 | 8 | 74.04 | |
| 8 | 74.04 | |||
| 8 | 74.04 | |||
| 24/10/2025 | 10:46:38.680 | 10 | 74.04 | |
| 10 | 74.04 | |||
| 10 | 74.04 | |||
| 24/10/2025 | 10:46:24.367 | 20 | 74.04 | |
| 20 | 74.04 | |||
| 20 | 74.04 | |||
| 24/10/2025 | 10:46:17.140 | 8 | 74.04 | |
| 8 | 74.04 | |||
| 8 | 74.04 | |||
| 24/10/2025 | 10:46:13.892 | 10 | 74.04 | |
| 10 | 74.04 | |||
| 10 | 74.04 | |||
| 24/10/2025 | 10:46:13.657 | 1 | 73.85 | |
| 1 | 73.85 | |||
| 1 | 73.85 | |||
| 24/10/2025 | 10:45:45.635 | 14 | 73.90 | |
| 14 | 73.90 | |||
| 14 | 73.90 | |||
| 24/10/2025 | 10:45:45.267 | 10 | 74.03 | |
| 10 | 74.03 | |||
| 10 | 74.03 | |||
| 24/10/2025 | 10:45:13.964 | 3 | 74.03 | |
| 3 | 74.03 | |||
| 3 | 74.03 | |||
| 24/10/2025 | 10:45:09.703 | 32 | 74.02 | |
| 32 | 74.02 | |||
| 32 | 74.02 | |||
| 24/10/2025 | 10:45:09.271 | 146 | 74.03 | |
| 20 | 74.03 | |||
| 118 | 74.03 | |||
| 140 | 74.03 | |||
| 6 | 74.03 | |||
| 8 | 74.03 | |||
| 24/10/2025 | 10:43:40.961 | 133 | 73.99 | |
| 133 | 73.99 | |||
| 133 | 73.99 | |||
| 24/10/2025 | 10:43:26.131 | 10 | 73.99 | |
| 10 | 73.99 | |||
| 10 | 73.99 | |||
| 24/10/2025 | 10:42:51.944 | 60 | 74.03 | |
| 60 | 74.03 | |||
| 60 | 74.03 | |||
| 24/10/2025 | 10:42:38.294 | 140 | 74.03 | |
| 140 | 74.03 | |||
| 140 | 74.03 | |||
| 24/10/2025 | 10:42:32.641 | 60 | 74.03 | |
| 60 | 74.03 | |||
| 60 | 74.03 | |||
| 24/10/2025 | 10:42:21.532 | 20 | 74.03 | |
| 20 | 74.03 | |||
| 20 | 74.03 | |||
| 24/10/2025 | 10:42:06.592 | 25 | 73.99 | |
| 25 | 73.99 | |||
| 25 | 73.99 | |||
| 24/10/2025 | 10:41:53.340 | 69 | 74.04 | |
| 69 | 74.04 | |||
| 69 | 74.04 | |||
| 24/10/2025 | 10:41:44.306 | 38 | 74.04 | |
| 38 | 74.04 | |||
| 38 | 74.04 | |||
| 24/10/2025 | 10:41:44.145 | 6 | 74.04 | |
| 6 | 74.04 | |||
| 6 | 74.04 | |||
| 24/10/2025 | 10:41:37.423 | 29 | 73.75 | |
| 29 | 73.75 | |||
| 29 | 73.75 | |||
| 24/10/2025 | 10:41:30.644 | 13 | 74.04 | |
| 13 | 74.04 | |||
| 13 | 74.04 | |||
| 24/10/2025 | 10:41:11.357 | 100 | 73.75 | |
| 100 | 73.75 | |||
| 100 | 73.75 | |||
| 24/10/2025 | 10:41:07.999 | 16 | 73.75 | |
| 16 | 73.75 | |||
| 16 | 73.75 | |||
| 24/10/2025 | 10:40:57.410 | 47 | 73.99 | |
| 47 | 73.99 | |||
| 47 | 73.99 | |||
| 24/10/2025 | 10:40:40.380 | 20 | 73.99 | |
| 20 | 73.99 | |||
| 20 | 73.99 | |||
| 24/10/2025 | 10:40:22.020 | 12 | 73.75 | |
| 12 | 73.75 | |||
| 12 | 73.75 | |||
| 24/10/2025 | 10:40:17.918 | 12 | 73.75 | |
| 12 | 73.75 | |||
| 12 | 73.75 | |||
| 24/10/2025 | 10:40:02.418 | 5 | 74.14 | |
| 5 | 74.14 | |||
| 5 | 74.14 | |||
| 24/10/2025 | 10:39:42.025 | 100 | 74.14 | |
| 100 | 74.14 | |||
| 100 | 74.14 | |||
| 24/10/2025 | 10:39:20.463 | 94 | 74.14 | |
| 94 | 74.14 | |||
| 94 | 74.14 | |||
| 24/10/2025 | 10:38:44.374 | 42 | 74.14 | |
| 42 | 74.14 | |||
| 42 | 74.14 | |||
| 24/10/2025 | 10:38:24.170 | 10 | 74.17 | |
| 10 | 74.17 | |||
| 10 | 74.17 | |||
| 24/10/2025 | 10:38:19.069 | 10 | 74.19 | |
| 10 | 74.19 | |||
| 10 | 74.19 | |||
| 24/10/2025 | 10:38:03.061 | 1 | 74.19 | |
| 1 | 74.19 | |||
| 1 | 74.19 | |||
| 24/10/2025 | 10:37:43.006 | 30 | 74.19 | |
| 30 | 74.19 | |||
| 30 | 74.19 | |||
| 24/10/2025 | 10:37:39.905 | 50 | 74.10 | |
| 50 | 74.10 | |||
| 50 | 74.10 | |||
| 24/10/2025 | 10:37:20.044 | 9 | 74.10 | |
| 9 | 74.10 | |||
| 9 | 74.10 | |||
| 24/10/2025 | 10:37:05.278 | 10 | 74.19 | |
| 10 | 74.19 | |||
| 10 | 74.19 | |||
| 24/10/2025 | 10:36:44.861 | 15 | 74.29 | |
| 15 | 74.29 | |||
| 15 | 74.29 | |||
| 24/10/2025 | 10:35:53.662 | 163 | 74.24 | |
| 148 | 74.24 | |||
| 15 | 74.24 | |||
| 2 | 74.24 | |||
| 160 | 74.24 | |||
| 1 | 74.24 | |||
| 24/10/2025 | 10:34:55.737 | 140 | 74.24 | |
| 140 | 74.24 | |||
| 140 | 74.24 | |||
| 24/10/2025 | 10:34:47.947 | 13 | 74.24 | |
| 13 | 74.24 | |||
| 13 | 74.24 | |||
| 24/10/2025 | 10:34:41.192 | 30 | 74.10 | |
| 30 | 74.10 | |||
| 30 | 74.10 | |||
| 24/10/2025 | 10:34:29.914 | 20 | 74.24 | |
| 20 | 74.24 | |||
| 20 | 74.24 | |||
| 24/10/2025 | 10:34:21.798 | 6 | 74.24 | |
| 6 | 74.24 | |||
| 6 | 74.24 | |||
| 24/10/2025 | 10:34:01.955 | 30 | 74.24 | |
| 30 | 74.24 | |||
| 30 | 74.24 | |||
| 24/10/2025 | 10:33:38.638 | 12 | 73.95 | |
| 12 | 73.95 | |||
| 12 | 73.95 | |||
| 24/10/2025 | 10:33:31.885 | 35 | 74.24 | |
| 35 | 74.24 | |||
| 35 | 74.24 | |||
| 24/10/2025 | 10:33:30.731 | 14 | 73.95 | |
| 14 | 73.95 | |||
| 14 | 73.95 | |||
| 24/10/2025 | 10:33:26.926 | 5 | 74.24 | |
| 5 | 74.24 | |||
| 5 | 74.24 | |||
| 24/10/2025 | 10:33:24.604 | 50 | 74.24 | |
| 50 | 74.24 | |||
| 50 | 74.24 | |||
| 24/10/2025 | 10:33:22.325 | 15 | 74.24 | |
| 15 | 74.24 | |||
| 15 | 74.24 | |||
| 24/10/2025 | 10:33:06.563 | 60 | 73.95 | |
| 60 | 73.95 | |||
| 60 | 73.95 | |||
| 24/10/2025 | 10:33:05.841 | 5 | 74.24 | |
| 5 | 74.24 | |||
| 5 | 74.24 | |||
| 24/10/2025 | 10:33:01.593 | 37 | 74.24 | |
| 37 | 74.24 | |||
| 37 | 74.24 | |||
| 24/10/2025 | 10:32:56.647 | 95 | 74.24 | |
| 70 | 74.24 | |||
| 95 | 74.24 | |||
| 25 | 74.24 | |||
| 24/10/2025 | 10:32:44.068 | 80 | 74.24 | |
| 80 | 74.24 | |||
| 80 | 74.24 | |||
| 24/10/2025 | 10:32:29.833 | 4 | 73.95 | |
| 4 | 73.95 | |||
| 4 | 73.95 | |||
| 24/10/2025 | 10:32:14.150 | 10 | 73.90 | |
| 10 | 73.90 | |||
| 10 | 73.90 | |||
| 24/10/2025 | 10:32:10.497 | 14 | 74.25 | |
| 14 | 74.25 | |||
| 14 | 74.25 | |||
| 24/10/2025 | 10:31:35.730 | 35 | 74.19 | |
| 35 | 74.19 | |||
| 35 | 74.19 | |||
| 24/10/2025 | 10:31:33.558 | 7 | 73.80 | |
| 7 | 73.80 | |||
| 7 | 73.80 | |||
| 24/10/2025 | 10:31:31.853 | 70 | 73.80 | |
| 70 | 73.80 | |||
| 70 | 73.80 | |||
| 24/10/2025 | 10:31:17.187 | 20 | 73.80 | |
| 17 | 73.80 | |||
| 3 | 73.80 | |||
| 20 | 73.80 | |||
| 24/10/2025 | 10:30:33.890 | 30 | 74.04 | |
| 30 | 74.04 | |||
| 30 | 74.04 | |||
| 24/10/2025 | 10:30:25.496 | 27 | 73.99 | |
| 27 | 73.99 | |||
| 27 | 73.99 | |||
| 24/10/2025 | 10:30:20.309 | 5 | 73.99 | |
| 5 | 73.99 | |||
| 5 | 73.99 | |||
| 24/10/2025 | 10:30:10.491 | 100 | 74.04 | |
| 100 | 74.04 | |||
| 100 | 74.04 | |||
| 24/10/2025 | 10:30:08.425 | 10 | 74.15 | |
| 10 | 74.15 | |||
| 10 | 74.15 | |||
| 24/10/2025 | 10:30:07.955 | 1 | 73.92 | |
| 1 | 73.92 | |||
| 1 | 73.92 | |||
| 24/10/2025 | 10:30:01.253 | 13 | 74.24 | |
| 13 | 74.24 | |||
| 13 | 74.24 | |||
| 24/10/2025 | 10:29:58.266 | 20 | 74.32 | |
| 20 | 74.32 | |||
| 20 | 74.32 | |||
| 24/10/2025 | 10:29:54.570 | 13 | 74.24 | |
| 13 | 74.24 | |||
| 13 | 74.24 | |||
| 24/10/2025 | 10:29:54.534 | 11 | 74.20 | |
| 11 | 74.20 | |||
| 11 | 74.20 | |||
| 24/10/2025 | 10:29:32.596 | 2 | 74.59 | |
| 2 | 74.59 | |||
| 2 | 74.59 | |||
| 24/10/2025 | 10:29:24.815 | 53 | 74.59 | |
| 53 | 74.59 | |||
| 53 | 74.59 | |||
| 24/10/2025 | 10:29:18.545 | 1 | 74.59 | |
| 1 | 74.59 | |||
| 1 | 74.59 | |||
| 24/10/2025 | 10:29:12.660 | 20 | 74.59 | |
| 20 | 74.59 | |||
| 20 | 74.59 | |||
| 24/10/2025 | 10:28:58.949 | 13 | 74.59 | |
| 13 | 74.59 | |||
| 13 | 74.59 | |||
| 24/10/2025 | 10:28:55.852 | 20 | 74.20 | |
| 20 | 74.20 | |||
| 20 | 74.20 | |||
| 24/10/2025 | 10:28:44.683 | 10 | 74.64 | |
| 10 | 74.64 | |||
| 10 | 74.64 | |||
| 24/10/2025 | 10:28:36.891 | 100 | 74.64 | |
| 100 | 74.64 | |||
| 29 | 74.64 | |||
| 35 | 74.64 | |||
| 36 | 74.64 | |||
| 24/10/2025 | 10:28:31.648 | 100 | 74.63 | |
| 50 | 74.63 | |||
| 50 | 74.63 | |||
| 100 | 74.63 | |||
| 24/10/2025 | 10:28:26.508 | 2 | 74.63 | |
| 2 | 74.63 | |||
| 2 | 74.63 | |||
| 24/10/2025 | 10:28:21.523 | 19 | 74.63 | |
| 19 | 74.63 | |||
| 19 | 74.63 | |||
| 24/10/2025 | 10:28:21.054 | 441 | 74.59 | |
| 350 | 74.59 | |||
| 81 | 74.59 | |||
| 10 | 74.59 | |||
| 140 | 74.59 | |||
| 301 | 74.59 | |||
| 24/10/2025 | 10:27:50.647 | 90 | 74.59 | |
| 90 | 74.59 | |||
| 90 | 74.59 | |||
| 24/10/2025 | 10:27:38.241 | 2 | 74.39 | |
| 2 | 74.39 | |||
| 2 | 74.39 | |||
| 24/10/2025 | 10:27:25.341 | 50 | 73.83 | |
| 50 | 73.83 | |||
| 50 | 73.83 | |||
| 24/10/2025 | 10:27:20.493 | 15 | 73.99 | |
| 15 | 73.99 | |||
| 15 | 73.99 | |||
| 24/10/2025 | 10:27:16.277 | 33 | 73.99 | |
| 33 | 73.99 | |||
| 33 | 73.99 | |||
| 24/10/2025 | 10:26:50.929 | 100 | 74.00 | |
| 100 | 74.00 | |||
| 100 | 74.00 | |||
| 24/10/2025 | 10:26:42.336 | 30 | 74.04 | |
| 30 | 74.04 | |||
| 30 | 74.04 | |||
| 24/10/2025 | 10:26:35.249 | 50 | 73.70 | |
| 30 | 73.70 | |||
| 10 | 73.70 | |||
| 50 | 73.70 | |||
| 10 | 73.70 | |||
| 24/10/2025 | 10:25:59.057 | 10 | 74.64 | |
| 10 | 74.64 | |||
| 10 | 74.64 | |||
| 24/10/2025 | 10:25:41.775 | 100 | 74.64 | |
| 100 | 74.64 | |||
| 100 | 74.64 | |||
| 24/10/2025 | 10:25:30.398 | 50 | 74.64 | |
| 10 | 74.64 | |||
| 40 | 74.64 | |||
| 50 | 74.64 | |||
| 24/10/2025 | 10:25:26.892 | 40 | 74.59 | |
| 40 | 74.59 | |||
| 40 | 74.59 | |||
| 24/10/2025 | 10:25:26.806 | 30 | 74.59 | |
| 30 | 74.59 | |||
| 30 | 74.59 | |||
| 24/10/2025 | 10:25:20.184 | 15 | 74.35 | |
| 15 | 74.35 | |||
| 15 | 74.35 | |||
| 24/10/2025 | 10:25:12.466 | 3 | 74.49 | |
| 3 | 74.49 | |||
| 3 | 74.49 | |||
| 24/10/2025 | 10:25:04.998 | 11 | 74.35 | |
| 11 | 74.35 | |||
| 11 | 74.35 | |||
| 24/10/2025 | 10:24:59.970 | 5 | 74.49 | |
| 5 | 74.49 | |||
| 5 | 74.49 | |||
| 24/10/2025 | 10:24:39.823 | 50 | 74.30 | |
| 50 | 74.30 | |||
| 50 | 74.30 | |||
| 24/10/2025 | 10:24:30.412 | 30 | 74.30 | |
| 30 | 74.30 | |||
| 30 | 74.30 | |||
| 24/10/2025 | 10:24:26.951 | 10 | 74.30 | |
| 10 | 74.30 | |||
| 10 | 74.30 | |||
| 24/10/2025 | 10:24:11.396 | 30 | 74.10 | |
| 30 | 74.10 | |||
| 30 | 74.10 | |||
| 24/10/2025 | 10:23:56.547 | 645 | 74.50 | |
| 535 | 74.50 | |||
| 10 | 74.50 | |||
| 100 | 74.50 | |||
| 50 | 74.50 | |||
| 140 | 74.50 | |||
| 100 | 74.50 | |||
| 355 | 74.50 | |||
| 24/10/2025 | 10:23:24.992 | 140 | 74.19 | |
| 140 | 74.19 | |||
| 140 | 74.19 | |||
| 24/10/2025 | 10:23:19.365 | 10 | 73.80 | |
| 10 | 73.80 | |||
| 5 | 73.80 | |||
| 5 | 73.80 | |||
| 24/10/2025 | 10:23:12.541 | 3 | 74.19 | |
| 3 | 74.19 | |||
| 3 | 74.19 | |||
| 24/10/2025 | 10:22:35.947 | 170 | 74.00 | |
| 160 | 74.00 | |||
| 170 | 74.00 | |||
| 10 | 74.00 | |||
| 24/10/2025 | 10:22:24.819 | 140 | 73.99 | |
| 140 | 73.99 | |||
| 140 | 73.99 | |||
| 24/10/2025 | 10:22:07.688 | 19 | 73.80 | |
| 4 | 73.80 | |||
| 2 | 73.80 | |||
| 19 | 73.80 | |||
| 13 | 73.80 | |||
| 24/10/2025 | 10:21:42.220 | 25 | 73.80 | |
| 25 | 73.80 | |||
| 25 | 73.80 | |||
| 24/10/2025 | 10:21:14.667 | 140 | 74.19 | |
| 140 | 74.19 | |||
| 140 | 74.19 | |||
| 24/10/2025 | 10:21:11.536 | 140 | 74.19 | |
| 140 | 74.19 | |||
| 140 | 74.19 | |||
| 24/10/2025 | 10:20:59.891 | 10 | 74.09 | |
| 10 | 74.09 | |||
| 10 | 74.09 | |||
| 24/10/2025 | 10:20:44.827 | 2 | 74.04 | |
| 2 | 74.04 | |||
| 2 | 74.04 | |||
| 24/10/2025 | 10:20:41.318 | 30 | 74.04 | |
| 30 | 74.04 | |||
| 30 | 74.04 | |||
| 24/10/2025 | 10:20:36.818 | 20 | 74.04 | |
| 20 | 74.04 | |||
| 20 | 74.04 | |||
| 24/10/2025 | 10:20:30.293 | 95 | 74.04 | |
| 95 | 74.04 | |||
| 95 | 74.04 | |||
| 24/10/2025 | 10:20:29.296 | 65 | 74.04 | |
| 65 | 74.04 | |||
| 65 | 74.04 | |||
| 24/10/2025 | 10:20:26.630 | 25 | 74.15 | |
| 25 | 74.15 | |||
| 25 | 74.15 | |||
| 24/10/2025 | 10:20:26.561 | 146 | 74.29 | |
| 146 | 74.29 | |||
| 126 | 74.29 | |||
| 20 | 74.29 | |||
| 24/10/2025 | 10:20:25.065 | 129 | 74.29 | |
| 129 | 74.29 | |||
| 129 | 74.29 | |||
| 24/10/2025 | 10:20:19.689 | 50 | 74.29 | |
| 50 | 74.29 | |||
| 50 | 74.29 | |||
| 24/10/2025 | 10:20:19.299 | 1 | 74.29 | |
| 1 | 74.29 | |||
| 1 | 74.29 | |||
| 24/10/2025 | 10:20:10.683 | 129 | 74.29 | |
| 129 | 74.29 | |||
| 129 | 74.29 | |||
| 24/10/2025 | 10:20:06.186 | 1 | 74.25 | |
| 1 | 74.25 | |||
| 1 | 74.25 | |||
| 24/10/2025 | 10:19:53.788 | 5 | 74.29 | |
| 5 | 74.29 | |||
| 5 | 74.29 | |||
| 24/10/2025 | 10:19:31.802 | 17 | 74.05 | |
| 17 | 74.05 | |||
| 17 | 74.05 | |||
| 24/10/2025 | 10:19:09.661 | 8 | 74.00 | |
| 8 | 74.00 | |||
| 8 | 74.00 | |||
| 24/10/2025 | 10:18:55.668 | 1 | 74.14 | |
| 1 | 74.14 | |||
| 1 | 74.14 | |||
| 24/10/2025 | 10:18:08.860 | 14 | 74.29 | |
| 14 | 74.29 | |||
| 14 | 74.29 | |||
| 24/10/2025 | 10:18:08.597 | 40 | 74.29 | |
| 40 | 74.29 | |||
| 40 | 74.29 | |||
| 24/10/2025 | 10:18:02.288 | 1 | 74.29 | |
| 1 | 74.29 | |||
| 1 | 74.29 | |||
| 24/10/2025 | 10:17:45.081 | 100 | 73.94 | |
| 60 | 73.94 | |||
| 100 | 73.94 | |||
| 40 | 73.94 | |||
| 24/10/2025 | 10:17:42.880 | 6 | 74.24 | |
| 6 | 74.24 | |||
| 6 | 74.24 | |||
| 24/10/2025 | 10:17:33.458 | 68 | 74.24 | |
| 68 | 74.24 | |||
| 68 | 74.24 | |||
| 24/10/2025 | 10:17:24.140 | 20 | 74.20 | |
| 20 | 74.20 | |||
| 20 | 74.20 | |||
| 24/10/2025 | 10:17:10.931 | 10 | 74.34 | |
| 10 | 74.34 | |||
| 10 | 74.34 | |||
| 24/10/2025 | 10:17:03.433 | 30 | 74.50 | |
| 30 | 74.50 | |||
| 30 | 74.50 | |||
| 24/10/2025 | 10:17:01.978 | 450 | 74.50 | |
| 45 | 74.50 | |||
| 405 | 74.50 | |||
| 450 | 74.50 | |||
| 24/10/2025 | 10:16:57.550 | 6 | 74.34 | |
| 6 | 74.34 | |||
| 6 | 74.34 | |||
| 24/10/2025 | 10:16:55.668 | 125 | 74.12 | |
| 10 | 74.12 | |||
| 100 | 74.12 | |||
| 14 | 74.12 | |||
| 25 | 74.12 | |||
| 101 | 74.12 | |||
| 24/10/2025 | 10:16:19.787 | 57 | 74.34 | |
| 57 | 74.34 | |||
| 57 | 74.34 | |||
| 24/10/2025 | 10:16:13.720 | 3 | 74.34 | |
| 3 | 74.34 | |||
| 3 | 74.34 | |||
| 24/10/2025 | 10:16:03.735 | 4 | 74.34 | |
| 4 | 74.34 | |||
| 4 | 74.34 | |||
| 24/10/2025 | 10:16:02.603 | 6 | 74.01 | |
| 6 | 74.01 | |||
| 6 | 74.01 | |||
| 24/10/2025 | 10:16:02.397 | 140 | 74.01 | |
| 140 | 74.01 | |||
| 140 | 74.01 | |||
| 24/10/2025 | 10:15:54.563 | 50 | 74.33 | |
| 50 | 74.33 | |||
| 50 | 74.33 | |||
| 24/10/2025 | 10:15:43.170 | 7 | 74.22 | |
| 7 | 74.22 | |||
| 7 | 74.22 | |||
| 24/10/2025 | 10:15:40.936 | 885 | 74.00 | |
| 20 | 74.00 | |||
| 7 | 74.00 | |||
| 10 | 74.00 | |||
| 10 | 74.00 | |||
| 5 | 74.00 | |||
| 20 | 74.00 | |||
| 820 | 74.00 | |||
| 40 | 74.00 | |||
| 838 | 74.00 | |||
| 24/10/2025 | 10:15:04.916 | 1 | 73.99 | |
| 1 | 73.99 | |||
| 1 | 73.99 | |||
| 24/10/2025 | 10:14:59.637 | 222 | 73.93 | |
| 60 | 73.93 | |||
| 35 | 73.93 | |||
| 70 | 73.93 | |||
| 82 | 73.93 | |||
| 30 | 73.93 | |||
| 140 | 73.93 | |||
| 27 | 73.93 | |||
| 24/10/2025 | 10:14:40.356 | 70 | 73.89 | |
| 50 | 73.89 | |||
| 70 | 73.89 | |||
| 20 | 73.89 | |||
| 24/10/2025 | 10:13:44.192 | 140 | 73.92 | |
| 101 | 73.92 | |||
| 39 | 73.92 | |||
| 140 | 73.92 | |||
| 24/10/2025 | 10:13:39.384 | 6 | 73.92 | |
| 6 | 73.92 | |||
| 6 | 73.92 | |||
| 24/10/2025 | 10:13:38.053 | 100 | 73.49 | |
| 100 | 73.49 | |||
| 20 | 73.49 | |||
| 80 | 73.49 | |||
| 24/10/2025 | 10:13:25.900 | 10 | 73.92 | |
| 10 | 73.92 | |||
| 10 | 73.92 | |||
| 24/10/2025 | 10:13:15.480 | 150 | 73.80 | |
| 150 | 73.80 | |||
| 150 | 73.80 | |||
| 24/10/2025 | 10:13:11.221 | 140 | 73.79 | |
| 140 | 73.79 | |||
| 140 | 73.79 | |||
| 24/10/2025 | 10:13:08.505 | 140 | 73.79 | |
| 140 | 73.79 | |||
| 140 | 73.79 | |||
| 24/10/2025 | 10:13:01.863 | 30 | 73.50 | |
| 20 | 73.50 | |||
| 30 | 73.50 | |||
| 10 | 73.50 | |||
| 24/10/2025 | 10:12:56.764 | 101 | 73.49 | |
| 101 | 73.49 | |||
| 101 | 73.49 | |||
| 24/10/2025 | 10:12:56.679 | 50 | 73.48 | |
| 50 | 73.48 | |||
| 50 | 73.48 | |||
| 24/10/2025 | 10:12:55.515 | 25 | 73.48 | |
| 25 | 73.48 | |||
| 25 | 73.48 | |||
| 24/10/2025 | 10:12:46.144 | 15 | 73.48 | |
| 15 | 73.48 | |||
| 15 | 73.48 | |||
| 24/10/2025 | 10:12:36.709 | 10 | 73.48 | |
| 10 | 73.48 | |||
| 10 | 73.48 | |||
| 24/10/2025 | 10:12:31.276 | 15 | 73.34 | |
| 15 | 73.34 | |||
| 15 | 73.34 | |||
| 24/10/2025 | 10:12:27.914 | 75 | 73.34 | |
| 75 | 73.34 | |||
| 75 | 73.34 | |||
| 24/10/2025 | 10:12:17.923 | 50 | 73.34 | |
| 50 | 73.34 | |||
| 50 | 73.34 | |||
| 24/10/2025 | 10:12:13.972 | 34 | 73.34 | |
| 34 | 73.34 | |||
| 34 | 73.34 | |||
| 24/10/2025 | 10:12:07.008 | 2 | 73.34 | |
| 2 | 73.34 | |||
| 2 | 73.34 | |||
| 24/10/2025 | 10:11:44.277 | 68 | 73.34 | |
| 68 | 73.34 | |||
| 68 | 73.34 | |||
| 24/10/2025 | 10:11:43.389 | 40 | 73.34 | |
| 40 | 73.34 | |||
| 40 | 73.34 | |||
| 24/10/2025 | 10:11:39.206 | 187 | 73.19 | |
| 100 | 73.19 | |||
| 37 | 73.19 | |||
| 31 | 73.19 | |||
| 50 | 73.19 | |||
| 34 | 73.19 | |||
| 9 | 73.19 | |||
| 113 | 73.19 | |||
| 24/10/2025 | 10:10:46.054 | 113 | 73.19 | |
| 113 | 73.19 | |||
| 113 | 73.19 | |||
| 24/10/2025 | 10:10:42.769 | 100 | 73.19 | |
| 100 | 73.19 | |||
| 100 | 73.19 | |||
| 24/10/2025 | 10:10:22.542 | 50 | 73.19 | |
| 50 | 73.19 | |||
| 50 | 73.19 | |||
| 24/10/2025 | 10:10:10.442 | 23 | 73.05 | |
| 23 | 73.05 | |||
| 23 | 73.05 | |||
| 24/10/2025 | 10:09:52.508 | 30 | 73.19 | |
| 30 | 73.19 | |||
| 30 | 73.19 | |||
| 24/10/2025 | 10:09:50.605 | 50 | 73.19 | |
| 50 | 73.19 | |||
| 50 | 73.19 | |||
| 24/10/2025 | 10:09:30.862 | 25 | 73.19 | |
| 25 | 73.19 | |||
| 25 | 73.19 | |||
| 24/10/2025 | 10:09:18.827 | 14 | 73.19 | |
| 14 | 73.19 | |||
| 14 | 73.19 | |||
| 24/10/2025 | 10:09:18.122 | 20 | 73.19 | |
| 20 | 73.19 | |||
| 20 | 73.19 | |||
| 24/10/2025 | 10:09:01.834 | 1 | 73.19 | |
| 1 | 73.19 | |||
| 1 | 73.19 | |||
| 24/10/2025 | 10:08:43.624 | 25 | 73.19 | |
| 25 | 73.19 | |||
| 25 | 73.19 | |||
| 24/10/2025 | 10:08:39.574 | 100 | 73.19 | |
| 100 | 73.19 | |||
| 100 | 73.19 | |||
| 24/10/2025 | 10:08:16.857 | 20 | 73.19 | |
| 20 | 73.19 | |||
| 20 | 73.19 | |||
| 24/10/2025 | 10:08:04.965 | 26 | 73.00 | |
| 26 | 73.00 | |||
| 26 | 73.00 | |||
| 24/10/2025 | 10:08:04.785 | 140 | 73.00 | |
| 140 | 73.00 | |||
| 140 | 73.00 | |||
| 24/10/2025 | 10:08:04.606 | 274 | 73.00 | |
| 100 | 73.00 | |||
| 25 | 73.00 | |||
| 34 | 73.00 | |||
| 249 | 73.00 | |||
| 140 | 73.00 | |||
| 24/10/2025 | 10:07:53.075 | 140 | 73.00 | |
| 140 | 73.00 | |||
| 140 | 73.00 | |||
| 24/10/2025 | 10:07:52.914 | 140 | 73.00 | |
| 140 | 73.00 | |||
| 140 | 73.00 | |||
| 24/10/2025 | 10:07:52.781 | 140 | 73.00 | |
| 140 | 73.00 | |||
| 140 | 73.00 | |||
| 24/10/2025 | 10:07:52.661 | 140 | 73.00 | |
| 140 | 73.00 | |||
| 140 | 73.00 | |||
| 24/10/2025 | 10:07:52.603 | 70 | 73.00 | |
| 70 | 73.00 | |||
| 20 | 73.00 | |||
| 10 | 73.00 | |||
| 40 | 73.00 | |||
| 24/10/2025 | 10:07:52.577 | 327 | 73.00 | |
| 30 | 73.00 | |||
| 292 | 73.00 | |||
| 15 | 73.00 | |||
| 5 | 73.00 | |||
| 2 | 73.00 | |||
| 100 | 73.00 | |||
| 10 | 73.00 | |||
| 50 | 73.00 | |||
| 20 | 73.00 | |||
| 100 | 73.00 | |||
| 30 | 73.00 | |||
| 24/10/2025 | 10:06:27.257 | 70 | 72.82 | |
| 70 | 72.82 | |||
| 70 | 72.82 | |||
| 24/10/2025 | 10:06:27.207 | 70 | 72.82 | |
| 70 | 72.82 | |||
| 70 | 72.82 | |||
| 24/10/2025 | 10:06:26.401 | 7 | 72.80 | |
| 7 | 72.80 | |||
| 7 | 72.80 | |||
| 24/10/2025 | 10:06:17.233 | 5 | 72.82 | |
| 5 | 72.82 | |||
| 5 | 72.82 | |||
| 24/10/2025 | 10:05:32.570 | 60 | 72.82 | |
| 60 | 72.82 | |||
| 60 | 72.82 | |||
| 24/10/2025 | 10:05:21.538 | 140 | 72.82 | |
| 140 | 72.82 | |||
| 140 | 72.82 | |||
| 24/10/2025 | 10:04:59.047 | 100 | 72.82 | |
| 100 | 72.82 | |||
| 100 | 72.82 | |||
| 24/10/2025 | 10:04:42.160 | 140 | 72.82 | |
| 140 | 72.82 | |||
| 140 | 72.82 | |||
| 24/10/2025 | 10:04:23.654 | 100 | 72.82 | |
| 100 | 72.82 | |||
| 55 | 72.82 | |||
| 45 | 72.82 | |||
| 24/10/2025 | 10:04:02.501 | 35 | 72.82 | |
| 35 | 72.82 | |||
| 35 | 72.82 | |||
| 24/10/2025 | 10:03:57.723 | 10 | 72.60 | |
| 10 | 72.60 | |||
| 10 | 72.60 | |||
| 24/10/2025 | 10:03:47.324 | 20 | 72.82 | |
| 20 | 72.82 | |||
| 20 | 72.82 | |||
| 24/10/2025 | 10:03:14.328 | 140 | 72.82 | |
| 140 | 72.82 | |||
| 140 | 72.82 | |||
| 24/10/2025 | 10:03:10.987 | 30 | 72.82 | |
| 30 | 72.82 | |||
| 30 | 72.82 | |||
| 24/10/2025 | 10:03:06.682 | 15 | 72.82 | |
| 15 | 72.82 | |||
| 15 | 72.82 | |||
| 24/10/2025 | 10:02:59.964 | 62 | 72.82 | |
| 62 | 72.82 | |||
| 60 | 72.82 | |||
| 2 | 72.82 | |||
| 24/10/2025 | 10:02:59.743 | 140 | 72.82 | |
| 140 | 72.82 | |||
| 140 | 72.82 | |||
| 24/10/2025 | 10:02:01.706 | 140 | 72.82 | |
| 140 | 72.82 | |||
| 140 | 72.82 | |||
| 24/10/2025 | 10:01:16.479 | 4 | 72.82 | |
| 4 | 72.82 | |||
| 4 | 72.82 | |||
| 24/10/2025 | 10:00:52.189 | 20 | 72.82 | |
| 20 | 72.82 | |||
| 20 | 72.82 | |||
| 24/10/2025 | 10:00:34.256 | 125 | 72.72 | |
| 125 | 72.72 | |||
| 105 | 72.72 | |||
| 20 | 72.72 | |||
| 24/10/2025 | 10:00:12.868 | 175 | 72.69 | |
| 65 | 72.69 | |||
| 110 | 72.69 | |||
| 175 | 72.69 | |||
| 24/10/2025 | 09:58:57.131 | 35 | 72.59 | |
| 35 | 72.59 | |||
| 35 | 72.59 | |||
| 24/10/2025 | 09:58:52.978 | 60 | 72.59 | |
| 60 | 72.59 | |||
| 60 | 72.59 | |||
| 24/10/2025 | 09:58:16.973 | 10 | 72.47 | |
| 10 | 72.47 | |||
| 10 | 72.47 | |||
| 24/10/2025 | 09:58:12.059 | 10 | 72.31 | |
| 10 | 72.31 | |||
| 10 | 72.31 | |||
| 24/10/2025 | 09:58:06.725 | 50 | 72.33 | |
| 50 | 72.33 | |||
| 50 | 72.33 | |||
| 24/10/2025 | 09:57:55.092 | 100 | 72.31 | |
| 100 | 72.31 | |||
| 100 | 72.31 | |||
| 24/10/2025 | 09:57:42.800 | 60 | 72.31 | |
| 60 | 72.31 | |||
| 60 | 72.31 | |||
| 24/10/2025 | 09:57:39.833 | 100 | 72.31 | |
| 100 | 72.31 | |||
| 100 | 72.31 | |||
| 24/10/2025 | 09:57:35.580 | 140 | 72.31 | |
| 140 | 72.31 | |||
| 140 | 72.31 | |||
| 24/10/2025 | 09:57:34.798 | 14 | 72.34 | |
| 14 | 72.34 | |||
| 14 | 72.34 | |||
| 24/10/2025 | 09:57:10.773 | 140 | 72.31 | |
| 140 | 72.31 | |||
| 140 | 72.31 | |||
| 24/10/2025 | 09:56:44.665 | 15 | 72.60 | |
| 15 | 72.60 | |||
| 15 | 72.60 | |||
| 24/10/2025 | 09:56:44.585 | 75 | 72.65 | |
| 75 | 72.65 | |||
| 75 | 72.65 | |||
| 24/10/2025 | 09:56:08.752 | 14 | 72.84 | |
| 14 | 72.84 | |||
| 14 | 72.84 | |||
| 24/10/2025 | 09:55:58.341 | 7 | 72.84 | |
| 7 | 72.84 | |||
| 7 | 72.84 | |||
| 24/10/2025 | 09:55:57.908 | 21 | 72.84 | |
| 21 | 72.84 | |||
| 21 | 72.84 | |||
| 24/10/2025 | 09:55:46.251 | 8 | 72.84 | |
| 8 | 72.84 | |||
| 8 | 72.84 | |||
| 24/10/2025 | 09:54:58.429 | 10 | 72.79 | |
| 10 | 72.79 | |||
| 10 | 72.79 | |||
| 24/10/2025 | 09:54:48.273 | 1 000 | 72.80 | |
| 1 000 | 72.80 | |||
| 940 | 72.80 | |||
| 60 | 72.80 | |||
| 24/10/2025 | 09:54:40.403 | 140 | 72.79 | |
| 140 | 72.79 | |||
| 140 | 72.79 | |||
| 24/10/2025 | 09:54:34.938 | 22 | 72.79 | |
| 22 | 72.79 | |||
| 22 | 72.79 | |||
| 24/10/2025 | 09:54:34.711 | 109 | 72.79 | |
| 109 | 72.79 | |||
| 109 | 72.79 | |||
| 24/10/2025 | 09:54:32.850 | 81 | 72.79 | |
| 50 | 72.79 | |||
| 81 | 72.79 | |||
| 31 | 72.79 | |||
| 24/10/2025 | 09:54:32.394 | 140 | 72.79 | |
| 140 | 72.79 | |||
| 140 | 72.79 | |||
| 24/10/2025 | 09:54:31.082 | 140 | 72.79 | |
| 140 | 72.79 | |||
| 140 | 72.79 | |||
| 24/10/2025 | 09:54:30.687 | 140 | 72.79 | |
| 140 | 72.79 | |||
| 140 | 72.79 | |||
| 24/10/2025 | 09:54:30.243 | 140 | 72.79 | |
| 140 | 72.79 | |||
| 140 | 72.79 | |||
| 24/10/2025 | 09:54:29.250 | 140 | 72.79 | |
| 10 | 72.79 | |||
| 140 | 72.79 | |||
| 130 | 72.79 | |||
| 24/10/2025 | 09:54:28.047 | 275 | 72.79 | |
| 140 | 72.79 | |||
| 15 | 72.79 | |||
| 5 | 72.79 | |||
| 270 | 72.79 | |||
| 120 | 72.79 | |||
| 24/10/2025 | 09:53:42.261 | 130 | 72.75 | |
| 130 | 72.75 | |||
| 130 | 72.75 | |||
| 24/10/2025 | 09:53:32.321 | 50 | 72.79 | |
| 50 | 72.79 | |||
| 50 | 72.79 | |||
| 24/10/2025 | 09:53:30.067 | 10 | 72.79 | |
| 10 | 72.79 | |||
| 10 | 72.79 | |||
| 24/10/2025 | 09:53:29.937 | 80 | 72.79 | |
| 72 | 72.79 | |||
| 70 | 72.79 | |||
| 8 | 72.79 | |||
| 10 | 72.79 | |||
| 24/10/2025 | 09:52:21.117 | 140 | 72.70 | |
| 140 | 72.70 | |||
| 140 | 72.70 | |||
| 24/10/2025 | 09:52:12.480 | 10 | 72.78 | |
| 10 | 72.78 | |||
| 10 | 72.78 | |||
| 24/10/2025 | 09:52:05.648 | 60 | 72.63 | |
| 60 | 72.63 | |||
| 60 | 72.63 | |||
| 24/10/2025 | 09:52:05.059 | 14 | 72.78 | |
| 14 | 72.78 | |||
| 14 | 72.78 | |||
| 24/10/2025 | 09:52:03.588 | 30 | 72.78 | |
| 30 | 72.78 | |||
| 30 | 72.78 | |||
| 24/10/2025 | 09:51:37.813 | 60 | 72.62 | |
| 47 | 72.62 | |||
| 13 | 72.62 | |||
| 60 | 72.62 | |||
| 24/10/2025 | 09:51:24.690 | 6 | 72.64 | |
| 6 | 72.64 | |||
| 6 | 72.64 | |||
| 24/10/2025 | 09:51:06.354 | 50 | 72.63 | |
| 50 | 72.63 | |||
| 50 | 72.63 | |||
| 24/10/2025 | 09:50:22.847 | 62 | 72.62 | |
| 50 | 72.62 | |||
| 62 | 72.62 | |||
| 12 | 72.62 | |||
| 24/10/2025 | 09:50:07.669 | 14 | 72.35 | |
| 14 | 72.35 | |||
| 14 | 72.35 | |||
| 24/10/2025 | 09:49:51.585 | 25 | 72.63 | |
| 25 | 72.63 | |||
| 25 | 72.63 | |||
| 24/10/2025 | 09:49:48.146 | 15 | 72.63 | |
| 15 | 72.63 | |||
| 15 | 72.63 | |||
| 24/10/2025 | 09:49:32.652 | 30 | 72.64 | |
| 30 | 72.64 | |||
| 30 | 72.64 | |||
| 24/10/2025 | 09:49:25.634 | 80 | 72.64 | |
| 20 | 72.64 | |||
| 15 | 72.64 | |||
| 65 | 72.64 | |||
| 60 | 72.64 | |||
| 24/10/2025 | 09:49:13.817 | 140 | 72.64 | |
| 140 | 72.64 | |||
| 140 | 72.64 | |||
| 24/10/2025 | 09:48:58.209 | 50 | 72.64 | |
| 50 | 72.64 | |||
| 50 | 72.64 | |||
| 24/10/2025 | 09:48:51.921 | 1 | 72.64 | |
| 1 | 72.64 | |||
| 1 | 72.64 | |||
| 24/10/2025 | 09:48:51.355 | 15 | 72.64 | |
| 15 | 72.64 | |||
| 15 | 72.64 | |||
| 24/10/2025 | 09:48:47.433 | 35 | 72.64 | |
| 35 | 72.64 | |||
| 35 | 72.64 | |||
| 24/10/2025 | 09:48:38.926 | 1 | 72.35 | |
| 1 | 72.35 | |||
| 1 | 72.35 | |||
| 24/10/2025 | 09:48:33.470 | 43 | 72.64 | |
| 43 | 72.64 | |||
| 43 | 72.64 | |||
| 24/10/2025 | 09:48:32.523 | 69 | 72.64 | |
| 69 | 72.64 | |||
| 69 | 72.64 | |||
| 24/10/2025 | 09:48:23.412 | 5 | 72.64 | |
| 5 | 72.64 | |||
| 5 | 72.64 | |||
| 24/10/2025 | 09:48:23.268 | 137 | 72.64 | |
| 66 | 72.64 | |||
| 137 | 72.64 | |||
| 36 | 72.64 | |||
| 15 | 72.64 | |||
| 20 | 72.64 | |||
| 24/10/2025 | 09:48:23.139 | 140 | 72.64 | |
| 140 | 72.64 | |||
| 140 | 72.64 | |||
| 24/10/2025 | 09:48:22.935 | 140 | 72.64 | |
| 140 | 72.64 | |||
| 140 | 72.64 |
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 CEST (UTC+2)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 771.50
Ask: 1 772.00
Turnover: 22 382 TEUR -
Intel Corp.
Bid: 35.61 / Ask: 35.63
Turnover: 7 158 TEUR -
D-Wave Quantum Inc.
Bid: 28.20 / Ask: 28.35
Turnover: 5 757 TEUR -
ASML Holding N.V.
Bid: 899.40 / Ask: 899.60
Turnover: 5 671 TEUR -
Tesla Inc.
Bid: 385.00 / Ask: 385.10
Turnover: 5 507 TEUR
Realtime Quotes
Last Update:
24/10/2025 @ 10:53:55
Last Update:
24/10/2025 @ 10:53:55