Tesla Inc.
- Information
- Last
- Buy
- Sell
814
717
334.55
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 21/11/2025 | 16:41:15.934 | 3 | 334.55 | |
| 3 | 334.55 | |||
| 3 | 334.55 | |||
| 21/11/2025 | 16:41:12.512 | 6 | 334.20 | |
| 6 | 334.20 | |||
| 6 | 334.20 | |||
| 21/11/2025 | 16:41:03.663 | 86 | 334.35 | |
| 86 | 334.35 | |||
| 86 | 334.35 | |||
| 21/11/2025 | 16:40:51.370 | 1 | 334.50 | |
| 1 | 334.50 | |||
| 1 | 334.50 | |||
| 21/11/2025 | 16:40:15.601 | 40 | 334.70 | |
| 40 | 334.70 | |||
| 40 | 334.70 | |||
| 21/11/2025 | 16:39:26.278 | 4 | 335.25 | |
| 4 | 335.25 | |||
| 4 | 335.25 | |||
| 21/11/2025 | 16:39:21.138 | 850 | 335.20 | |
| 850 | 335.20 | |||
| 850 | 335.20 | |||
| 21/11/2025 | 16:39:12.664 | 10 | 335.15 | |
| 10 | 335.15 | |||
| 10 | 335.15 | |||
| 21/11/2025 | 16:38:55.942 | 4 | 335.10 | |
| 4 | 335.10 | |||
| 4 | 335.10 | |||
| 21/11/2025 | 16:38:49.664 | 729 | 335.30 | |
| 729 | 335.30 | |||
| 729 | 335.30 | |||
| 21/11/2025 | 16:38:39.929 | 30 | 335.25 | |
| 30 | 335.25 | |||
| 30 | 335.25 | |||
| 21/11/2025 | 16:38:32.367 | 15 | 335.35 | |
| 15 | 335.35 | |||
| 15 | 335.35 | |||
| 21/11/2025 | 16:37:36.437 | 5 | 335.45 | |
| 5 | 335.45 | |||
| 5 | 335.45 | |||
| 21/11/2025 | 16:37:20.033 | 7 | 334.55 | |
| 7 | 334.55 | |||
| 7 | 334.55 | |||
| 21/11/2025 | 16:37:14.050 | 35 | 334.60 | |
| 35 | 334.60 | |||
| 35 | 334.60 | |||
| 21/11/2025 | 16:37:08.937 | 25 | 334.85 | |
| 25 | 334.85 | |||
| 25 | 334.85 | |||
| 21/11/2025 | 16:37:08.732 | 42 | 334.85 | |
| 9 | 334.85 | |||
| 3 | 334.85 | |||
| 21 | 334.85 | |||
| 5 | 334.85 | |||
| 42 | 334.85 | |||
| 4 | 334.85 | |||
| 21/11/2025 | 16:37:08.375 | 800 | 335.00 | |
| 16 | 335.00 | |||
| 60 | 335.00 | |||
| 2 | 335.00 | |||
| 120 | 335.00 | |||
| 50 | 335.00 | |||
| 3 | 335.00 | |||
| 800 | 335.00 | |||
| 10 | 335.00 | |||
| 9 | 335.00 | |||
| 500 | 335.00 | |||
| 6 | 335.00 | |||
| 14 | 335.00 | |||
| 10 | 335.00 | |||
| 21/11/2025 | 16:36:43.027 | 27 | 335.25 | |
| 27 | 335.25 | |||
| 27 | 335.25 | |||
| 21/11/2025 | 16:36:10.132 | 2 | 335.35 | |
| 2 | 335.35 | |||
| 2 | 335.35 | |||
| 21/11/2025 | 16:35:49.152 | 50 | 335.20 | |
| 50 | 335.20 | |||
| 50 | 335.20 | |||
| 21/11/2025 | 16:35:09.822 | 3 | 335.90 | |
| 3 | 335.90 | |||
| 3 | 335.90 | |||
| 21/11/2025 | 16:35:08.776 | 60 | 336.00 | |
| 40 | 336.00 | |||
| 60 | 336.00 | |||
| 20 | 336.00 | |||
| 21/11/2025 | 16:35:04.723 | 12 | 335.85 | |
| 12 | 335.85 | |||
| 12 | 335.85 | |||
| 21/11/2025 | 16:35:02.126 | 11 | 336.15 | |
| 11 | 336.15 | |||
| 11 | 336.15 | |||
| 21/11/2025 | 16:34:54.320 | 11 | 336.65 | |
| 11 | 336.65 | |||
| 11 | 336.65 | |||
| 21/11/2025 | 16:34:37.912 | 3 | 337.00 | |
| 3 | 337.00 | |||
| 3 | 337.00 | |||
| 21/11/2025 | 16:33:39.589 | 5 | 338.00 | |
| 5 | 338.00 | |||
| 5 | 338.00 | |||
| 21/11/2025 | 16:32:41.142 | 5 | 338.95 | |
| 5 | 338.95 | |||
| 5 | 338.95 | |||
| 21/11/2025 | 16:32:31.684 | 1 | 338.65 | |
| 1 | 338.65 | |||
| 1 | 338.65 | |||
| 21/11/2025 | 16:32:19.228 | 7 | 337.35 | |
| 7 | 337.35 | |||
| 7 | 337.35 | |||
| 21/11/2025 | 16:32:04.540 | 17 | 337.10 | |
| 17 | 337.10 | |||
| 17 | 337.10 | |||
| 21/11/2025 | 16:31:39.901 | 79 | 336.50 | |
| 79 | 336.50 | |||
| 79 | 336.50 | |||
| 21/11/2025 | 16:31:04.393 | 6 | 336.40 | |
| 6 | 336.40 | |||
| 6 | 336.40 | |||
| 21/11/2025 | 16:30:31.421 | 14 | 336.50 | |
| 14 | 336.50 | |||
| 14 | 336.50 | |||
| 21/11/2025 | 16:30:25.219 | 19 | 336.40 | |
| 19 | 336.40 | |||
| 19 | 336.40 | |||
| 21/11/2025 | 16:30:08.601 | 11 | 336.70 | |
| 11 | 336.70 | |||
| 11 | 336.70 | |||
| 21/11/2025 | 16:30:03.373 | 8 | 337.30 | |
| 8 | 337.30 | |||
| 8 | 337.30 | |||
| 21/11/2025 | 16:29:36.895 | 4 | 336.85 | |
| 4 | 336.85 | |||
| 4 | 336.85 | |||
| 21/11/2025 | 16:29:36.782 | 14 | 337.00 | |
| 14 | 337.00 | |||
| 14 | 337.00 | |||
| 21/11/2025 | 16:29:06.087 | 1 | 337.45 | |
| 1 | 337.45 | |||
| 1 | 337.45 | |||
| 21/11/2025 | 16:29:01.979 | 7 | 337.35 | |
| 7 | 337.35 | |||
| 7 | 337.35 | |||
| 21/11/2025 | 16:29:01.852 | 1 | 337.50 | |
| 1 | 337.50 | |||
| 1 | 337.50 | |||
| 21/11/2025 | 16:28:48.980 | 20 | 338.65 | |
| 20 | 338.65 | |||
| 20 | 338.65 | |||
| 21/11/2025 | 16:28:44.719 | 200 | 338.25 | |
| 200 | 338.25 | |||
| 200 | 338.25 | |||
| 21/11/2025 | 16:28:40.952 | 1 | 338.85 | |
| 1 | 338.85 | |||
| 1 | 338.85 | |||
| 21/11/2025 | 16:28:37.920 | 6 | 338.85 | |
| 6 | 338.85 | |||
| 6 | 338.85 | |||
| 21/11/2025 | 16:28:30.701 | 29 | 337.95 | |
| 29 | 337.95 | |||
| 29 | 337.95 | |||
| 21/11/2025 | 16:28:24.657 | 1 | 337.80 | |
| 1 | 337.80 | |||
| 1 | 337.80 | |||
| 21/11/2025 | 16:28:10.187 | 250 | 337.85 | |
| 250 | 337.85 | |||
| 250 | 337.85 | |||
| 21/11/2025 | 16:27:25.253 | 1 000 | 339.90 | |
| 1 000 | 339.90 | |||
| 1 000 | 339.90 | |||
| 21/11/2025 | 16:26:47.243 | 1 | 340.05 | |
| 1 | 340.05 | |||
| 1 | 340.05 | |||
| 21/11/2025 | 16:25:25.153 | 5 | 341.45 | |
| 5 | 341.45 | |||
| 5 | 341.45 | |||
| 21/11/2025 | 16:24:29.537 | 2 | 340.00 | |
| 2 | 340.00 | |||
| 2 | 340.00 | |||
| 21/11/2025 | 16:24:08.036 | 1 | 339.70 | |
| 1 | 339.70 | |||
| 1 | 339.70 | |||
| 21/11/2025 | 16:24:03.052 | 90 | 340.00 | |
| 90 | 340.00 | |||
| 90 | 340.00 | |||
| 21/11/2025 | 16:23:30.159 | 20 | 340.25 | |
| 20 | 340.25 | |||
| 20 | 340.25 | |||
| 21/11/2025 | 16:22:49.752 | 25 | 340.40 | |
| 25 | 340.40 | |||
| 25 | 340.40 | |||
| 21/11/2025 | 16:22:10.830 | 15 | 337.75 | |
| 15 | 337.75 | |||
| 15 | 337.75 | |||
| 21/11/2025 | 16:22:10.723 | 6 | 337.75 | |
| 6 | 337.75 | |||
| 6 | 337.75 | |||
| 21/11/2025 | 16:22:10.546 | 22 | 338.00 | |
| 10 | 338.00 | |||
| 2 | 338.00 | |||
| 22 | 338.00 | |||
| 10 | 338.00 | |||
| 21/11/2025 | 16:22:04.335 | 10 | 338.15 | |
| 10 | 338.15 | |||
| 10 | 338.15 | |||
| 21/11/2025 | 16:21:57.007 | 111 | 338.55 | |
| 111 | 338.55 | |||
| 111 | 338.55 | |||
| 21/11/2025 | 16:21:54.595 | 7 | 338.30 | |
| 1 | 338.30 | |||
| 7 | 338.30 | |||
| 6 | 338.30 | |||
| 21/11/2025 | 16:21:48.922 | 2 | 338.60 | |
| 2 | 338.60 | |||
| 2 | 338.60 | |||
| 21/11/2025 | 16:21:35.012 | 5 | 338.90 | |
| 5 | 338.90 | |||
| 5 | 338.90 | |||
| 21/11/2025 | 16:21:29.865 | 10 | 338.85 | |
| 10 | 338.85 | |||
| 10 | 338.85 | |||
| 21/11/2025 | 16:21:29.773 | 40 | 339.00 | |
| 30 | 339.00 | |||
| 40 | 339.00 | |||
| 10 | 339.00 | |||
| 21/11/2025 | 16:21:14.440 | 1 | 339.70 | |
| 1 | 339.70 | |||
| 1 | 339.70 | |||
| 21/11/2025 | 16:21:11.037 | 30 | 339.70 | |
| 30 | 339.70 | |||
| 30 | 339.70 | |||
| 21/11/2025 | 16:21:04.708 | 150 | 339.45 | |
| 150 | 339.45 | |||
| 150 | 339.45 | |||
| 21/11/2025 | 16:21:03.116 | 59 | 339.85 | |
| 50 | 339.85 | |||
| 59 | 339.85 | |||
| 9 | 339.85 | |||
| 21/11/2025 | 16:20:50.934 | 501 | 339.90 | |
| 10 | 339.90 | |||
| 3 | 339.90 | |||
| 6 | 339.90 | |||
| 30 | 339.90 | |||
| 3 | 339.90 | |||
| 5 | 339.90 | |||
| 6 | 339.90 | |||
| 94 | 339.90 | |||
| 250 | 339.90 | |||
| 6 | 339.90 | |||
| 10 | 339.90 | |||
| 1 | 339.90 | |||
| 10 | 339.90 | |||
| 4 | 339.90 | |||
| 408 | 339.90 | |||
| 5 | 339.90 | |||
| 90 | 339.90 | |||
| 23 | 339.90 | |||
| 15 | 339.90 | |||
| 1 | 339.90 | |||
| 1 | 339.90 | |||
| 1 | 339.90 | |||
| 20 | 339.90 | |||
| 21/11/2025 | 16:20:22.180 | 1 000 | 340.00 | |
| 1 000 | 340.00 | |||
| 3 | 340.00 | |||
| 970 | 340.00 | |||
| 2 | 340.00 | |||
| 6 | 340.00 | |||
| 10 | 340.00 | |||
| 9 | 340.00 | |||
| 21/11/2025 | 16:20:21.384 | 15 | 340.10 | |
| 15 | 340.10 | |||
| 15 | 340.10 | |||
| 21/11/2025 | 16:20:16.678 | 17 | 340.15 | |
| 17 | 340.15 | |||
| 17 | 340.15 | |||
| 21/11/2025 | 16:20:16.566 | 15 | 340.30 | |
| 15 | 340.30 | |||
| 15 | 340.30 | |||
| 21/11/2025 | 16:20:11.066 | 100 | 340.35 | |
| 100 | 340.35 | |||
| 100 | 340.35 | |||
| 21/11/2025 | 16:20:10.952 | 10 | 340.50 | |
| 10 | 340.50 | |||
| 10 | 340.50 | |||
| 21/11/2025 | 16:19:11.179 | 135 | 341.80 | |
| 135 | 341.80 | |||
| 135 | 341.80 | |||
| 21/11/2025 | 16:18:32.199 | 1 | 340.55 | |
| 1 | 340.55 | |||
| 1 | 340.55 | |||
| 21/11/2025 | 16:18:19.336 | 1 | 341.30 | |
| 1 | 341.30 | |||
| 1 | 341.30 | |||
| 21/11/2025 | 16:17:35.119 | 101 | 341.00 | |
| 100 | 341.00 | |||
| 101 | 341.00 | |||
| 1 | 341.00 | |||
| 21/11/2025 | 16:17:05.508 | 6 | 342.00 | |
| 6 | 342.00 | |||
| 6 | 342.00 | |||
| 21/11/2025 | 16:15:58.338 | 20 | 342.60 | |
| 20 | 342.60 | |||
| 20 | 342.60 | |||
| 21/11/2025 | 16:15:22.798 | 50 | 343.00 | |
| 50 | 343.00 | |||
| 50 | 343.00 | |||
| 21/11/2025 | 16:14:46.930 | 52 | 342.70 | |
| 52 | 342.70 | |||
| 52 | 342.70 | |||
| 21/11/2025 | 16:14:40.830 | 3 | 342.50 | |
| 3 | 342.50 | |||
| 3 | 342.50 | |||
| 21/11/2025 | 16:14:26.343 | 1 | 342.50 | |
| 1 | 342.50 | |||
| 1 | 342.50 | |||
| 21/11/2025 | 16:14:20.609 | 20 | 342.45 | |
| 20 | 342.45 | |||
| 20 | 342.45 | |||
| 21/11/2025 | 16:13:40.844 | 4 | 342.35 | |
| 4 | 342.35 | |||
| 4 | 342.35 | |||
| 21/11/2025 | 16:13:38.388 | 50 | 342.30 | |
| 50 | 342.30 | |||
| 50 | 342.30 | |||
| 21/11/2025 | 16:13:18.441 | 60 | 342.00 | |
| 60 | 342.00 | |||
| 60 | 342.00 | |||
| 21/11/2025 | 16:13:16.170 | 250 | 342.10 | |
| 250 | 342.10 | |||
| 250 | 342.10 | |||
| 21/11/2025 | 16:11:47.526 | 217 | 343.10 | |
| 217 | 343.10 | |||
| 217 | 343.10 | |||
| 21/11/2025 | 16:11:28.633 | 15 | 343.25 | |
| 15 | 343.25 | |||
| 15 | 343.25 | |||
| 21/11/2025 | 16:11:09.409 | 127 | 343.20 | |
| 127 | 343.20 | |||
| 127 | 343.20 | |||
| 21/11/2025 | 16:10:14.560 | 50 | 343.00 | |
| 50 | 343.00 | |||
| 50 | 343.00 | |||
| 21/11/2025 | 16:10:03.711 | 100 | 343.90 | |
| 100 | 343.90 | |||
| 100 | 343.90 | |||
| 21/11/2025 | 16:09:35.618 | 3 | 344.40 | |
| 3 | 344.40 | |||
| 3 | 344.40 | |||
| 21/11/2025 | 16:09:30.782 | 2 | 344.05 | |
| 2 | 344.05 | |||
| 2 | 344.05 | |||
| 21/11/2025 | 16:09:20.721 | 50 | 344.50 | |
| 50 | 344.50 | |||
| 50 | 344.50 | |||
| 21/11/2025 | 16:09:15.903 | 1 | 344.50 | |
| 1 | 344.50 | |||
| 1 | 344.50 | |||
| 21/11/2025 | 16:08:38.113 | 10 | 343.30 | |
| 10 | 343.30 | |||
| 10 | 343.30 | |||
| 21/11/2025 | 16:07:20.344 | 15 | 345.30 | |
| 15 | 345.30 | |||
| 15 | 345.30 | |||
| 21/11/2025 | 16:07:14.975 | 15 | 345.55 | |
| 15 | 345.55 | |||
| 15 | 345.55 | |||
| 21/11/2025 | 16:06:57.407 | 1 | 345.60 | |
| 1 | 345.60 | |||
| 1 | 345.60 | |||
| 21/11/2025 | 16:05:01.529 | 22 | 344.50 | |
| 22 | 344.50 | |||
| 22 | 344.50 | |||
| 21/11/2025 | 16:04:44.457 | 1 | 343.95 | |
| 1 | 343.95 | |||
| 1 | 343.95 | |||
| 21/11/2025 | 16:04:23.463 | 50 | 343.10 | |
| 50 | 343.10 | |||
| 50 | 343.10 | |||
| 21/11/2025 | 16:03:48.390 | 1 | 343.00 | |
| 1 | 343.00 | |||
| 1 | 343.00 | |||
| 21/11/2025 | 16:03:36.317 | 1 | 341.95 | |
| 1 | 341.95 | |||
| 1 | 341.95 | |||
| 21/11/2025 | 16:03:35.252 | 200 | 341.90 | |
| 200 | 341.90 | |||
| 200 | 341.90 | |||
| 21/11/2025 | 16:03:35.129 | 50 | 342.05 | |
| 50 | 342.05 | |||
| 50 | 342.05 | |||
| 21/11/2025 | 16:02:56.843 | 14 | 342.20 | |
| 14 | 342.20 | |||
| 14 | 342.20 | |||
| 21/11/2025 | 16:02:54.581 | 10 | 342.05 | |
| 10 | 342.05 | |||
| 10 | 342.05 | |||
| 21/11/2025 | 16:02:42.413 | 12 | 342.00 | |
| 2 | 342.00 | |||
| 3 | 342.00 | |||
| 7 | 342.00 | |||
| 12 | 342.00 | |||
| 21/11/2025 | 16:02:11.860 | 20 | 342.45 | |
| 20 | 342.45 | |||
| 20 | 342.45 | |||
| 21/11/2025 | 16:02:09.839 | 1 | 342.40 | |
| 1 | 342.40 | |||
| 1 | 342.40 | |||
| 21/11/2025 | 16:01:53.315 | 50 | 342.90 | |
| 50 | 342.90 | |||
| 50 | 342.90 | |||
| 21/11/2025 | 16:01:43.070 | 1 | 343.00 | |
| 1 | 343.00 | |||
| 1 | 343.00 | |||
| 21/11/2025 | 16:01:26.534 | 180 | 343.00 | |
| 180 | 343.00 | |||
| 180 | 343.00 | |||
| 21/11/2025 | 16:01:24.283 | 15 | 343.05 | |
| 15 | 343.05 | |||
| 15 | 343.05 | |||
| 21/11/2025 | 16:01:11.544 | 5 | 342.90 | |
| 5 | 342.90 | |||
| 5 | 342.90 | |||
| 21/11/2025 | 16:00:50.664 | 30 | 344.75 | |
| 30 | 344.75 | |||
| 30 | 344.75 | |||
| 21/11/2025 | 16:00:10.149 | 3 | 343.80 | |
| 3 | 343.80 | |||
| 3 | 343.80 | |||
| 21/11/2025 | 16:00:01.906 | 1 | 343.80 | |
| 1 | 343.80 | |||
| 1 | 343.80 | |||
| 21/11/2025 | 16:00:01.395 | 3 | 343.80 | |
| 3 | 343.80 | |||
| 3 | 343.80 | |||
| 21/11/2025 | 15:59:47.455 | 50 | 343.40 | |
| 50 | 343.40 | |||
| 50 | 343.40 | |||
| 21/11/2025 | 15:59:39.415 | 15 | 342.80 | |
| 15 | 342.80 | |||
| 15 | 342.80 | |||
| 21/11/2025 | 15:59:39.340 | 30 | 342.80 | |
| 30 | 342.80 | |||
| 30 | 342.80 | |||
| 21/11/2025 | 15:59:04.005 | 1 | 344.65 | |
| 1 | 344.65 | |||
| 1 | 344.65 | |||
| 21/11/2025 | 15:58:24.200 | 12 | 343.90 | |
| 12 | 343.90 | |||
| 12 | 343.90 | |||
| 21/11/2025 | 15:56:43.232 | 1 | 344.05 | |
| 1 | 344.05 | |||
| 1 | 344.05 | |||
| 21/11/2025 | 15:56:36.980 | 50 | 344.00 | |
| 50 | 344.00 | |||
| 50 | 344.00 | |||
| 21/11/2025 | 15:56:08.230 | 10 | 345.30 | |
| 10 | 345.30 | |||
| 10 | 345.30 | |||
| 21/11/2025 | 15:55:29.486 | 2 | 346.70 | |
| 2 | 346.70 | |||
| 2 | 346.70 | |||
| 21/11/2025 | 15:54:14.602 | 1 | 348.40 | |
| 1 | 348.40 | |||
| 1 | 348.40 | |||
| 21/11/2025 | 15:51:40.988 | 3 | 346.15 | |
| 3 | 346.15 | |||
| 3 | 346.15 | |||
| 21/11/2025 | 15:51:32.832 | 174 | 346.25 | |
| 174 | 346.25 | |||
| 174 | 346.25 | |||
| 21/11/2025 | 15:50:37.279 | 20 | 344.80 | |
| 20 | 344.80 | |||
| 20 | 344.80 | |||
| 21/11/2025 | 15:49:57.274 | 29 | 345.05 | |
| 29 | 345.05 | |||
| 29 | 345.05 | |||
| 21/11/2025 | 15:49:48.672 | 2 | 345.05 | |
| 2 | 345.05 | |||
| 2 | 345.05 | |||
| 21/11/2025 | 15:48:10.470 | 1 | 345.55 | |
| 1 | 345.55 | |||
| 1 | 345.55 | |||
| 21/11/2025 | 15:48:06.619 | 22 | 345.20 | |
| 22 | 345.20 | |||
| 22 | 345.20 | |||
| 21/11/2025 | 15:47:41.263 | 57 | 344.50 | |
| 57 | 344.50 | |||
| 57 | 344.50 | |||
| 21/11/2025 | 15:46:41.218 | 4 | 343.65 | |
| 4 | 343.65 | |||
| 4 | 343.65 | |||
| 21/11/2025 | 15:46:25.691 | 12 | 344.20 | |
| 12 | 344.20 | |||
| 12 | 344.20 | |||
| 21/11/2025 | 15:46:15.075 | 5 | 344.25 | |
| 5 | 344.25 | |||
| 5 | 344.25 | |||
| 21/11/2025 | 15:46:07.979 | 201 | 344.10 | |
| 201 | 344.10 | |||
| 201 | 344.10 | |||
| 21/11/2025 | 15:45:50.089 | 2 | 344.75 | |
| 2 | 344.75 | |||
| 2 | 344.75 | |||
| 21/11/2025 | 15:45:25.995 | 1 | 345.30 | |
| 1 | 345.30 | |||
| 1 | 345.30 | |||
| 21/11/2025 | 15:45:10.876 | 7 | 344.70 | |
| 7 | 344.70 | |||
| 7 | 344.70 | |||
| 21/11/2025 | 15:45:10.775 | 11 | 345.00 | |
| 11 | 345.00 | |||
| 10 | 345.00 | |||
| 1 | 345.00 | |||
| 21/11/2025 | 15:44:42.674 | 12 | 346.40 | |
| 12 | 346.40 | |||
| 12 | 346.40 | |||
| 21/11/2025 | 15:43:20.093 | 4 | 346.20 | |
| 4 | 346.20 | |||
| 4 | 346.20 | |||
| 21/11/2025 | 15:43:04.006 | 8 | 346.80 | |
| 8 | 346.80 | |||
| 8 | 346.80 | |||
| 21/11/2025 | 15:42:54.108 | 125 | 346.55 | |
| 125 | 346.55 | |||
| 125 | 346.55 | |||
| 21/11/2025 | 15:42:28.350 | 1 | 347.50 | |
| 1 | 347.50 | |||
| 1 | 347.50 | |||
| 21/11/2025 | 15:41:39.122 | 57 | 348.65 | |
| 57 | 348.65 | |||
| 57 | 348.65 | |||
| 21/11/2025 | 15:40:42.593 | 1 | 347.60 | |
| 1 | 347.60 | |||
| 1 | 347.60 | |||
| 21/11/2025 | 15:39:36.977 | 9 | 346.40 | |
| 9 | 346.40 | |||
| 9 | 346.40 | |||
| 21/11/2025 | 15:39:03.518 | 50 | 346.00 | |
| 50 | 346.00 | |||
| 50 | 346.00 | |||
| 21/11/2025 | 15:38:15.030 | 10 | 348.20 | |
| 10 | 348.20 | |||
| 10 | 348.20 | |||
| 21/11/2025 | 15:38:10.276 | 9 | 349.00 | |
| 9 | 349.00 | |||
| 9 | 349.00 | |||
| 21/11/2025 | 15:37:48.545 | 172 | 349.55 | |
| 172 | 349.55 | |||
| 172 | 349.55 | |||
| 21/11/2025 | 15:37:39.167 | 1 | 349.50 | |
| 1 | 349.50 | |||
| 1 | 349.50 | |||
| 21/11/2025 | 15:37:36.854 | 15 | 349.30 | |
| 15 | 349.30 | |||
| 15 | 349.30 | |||
| 21/11/2025 | 15:36:56.382 | 15 | 349.15 | |
| 15 | 349.15 | |||
| 15 | 349.15 | |||
| 21/11/2025 | 15:36:11.932 | 2 | 347.20 | |
| 2 | 347.20 | |||
| 2 | 347.20 | |||
| 21/11/2025 | 15:35:59.014 | 29 | 347.85 | |
| 29 | 347.85 | |||
| 29 | 347.85 | |||
| 21/11/2025 | 15:33:48.292 | 7 | 345.80 | |
| 7 | 345.80 | |||
| 7 | 345.80 | |||
| 21/11/2025 | 15:33:41.066 | 2 | 345.25 | |
| 2 | 345.25 | |||
| 2 | 345.25 | |||
| 21/11/2025 | 15:33:15.236 | 100 | 346.20 | |
| 100 | 346.20 | |||
| 100 | 346.20 | |||
| 21/11/2025 | 15:32:43.400 | 15 | 348.60 | |
| 15 | 348.60 | |||
| 15 | 348.60 | |||
| 21/11/2025 | 15:32:36.716 | 4 | 348.40 | |
| 4 | 348.40 | |||
| 4 | 348.40 | |||
| 21/11/2025 | 15:31:15.027 | 30 | 349.50 | |
| 30 | 349.50 | |||
| 30 | 349.50 | |||
| 21/11/2025 | 15:30:37.096 | 2 | 348.00 | |
| 2 | 348.00 | |||
| 2 | 348.00 | |||
| 21/11/2025 | 15:30:30.677 | 5 | 349.10 | |
| 5 | 349.10 | |||
| 5 | 349.10 | |||
| 21/11/2025 | 15:30:24.002 | 10 | 349.05 | |
| 10 | 349.05 | |||
| 10 | 349.05 | |||
| 21/11/2025 | 15:28:01.838 | 15 | 349.40 | |
| 15 | 349.40 | |||
| 15 | 349.40 | |||
| 21/11/2025 | 15:25:20.559 | 4 | 348.30 | |
| 4 | 348.30 | |||
| 4 | 348.30 | |||
| 21/11/2025 | 15:22:55.637 | 5 | 348.00 | |
| 5 | 348.00 | |||
| 5 | 348.00 | |||
| 21/11/2025 | 15:22:27.322 | 100 | 347.95 | |
| 100 | 347.95 | |||
| 100 | 347.95 | |||
| 21/11/2025 | 15:21:00.363 | 126 | 348.40 | |
| 126 | 348.40 | |||
| 126 | 348.40 | |||
| 21/11/2025 | 15:19:54.659 | 30 | 348.45 | |
| 30 | 348.45 | |||
| 30 | 348.45 | |||
| 21/11/2025 | 15:13:01.547 | 6 | 348.95 | |
| 6 | 348.95 | |||
| 6 | 348.95 | |||
| 21/11/2025 | 15:09:06.053 | 30 | 348.30 | |
| 30 | 348.30 | |||
| 30 | 348.30 | |||
| 21/11/2025 | 15:07:49.420 | 1 | 347.75 | |
| 1 | 347.75 | |||
| 1 | 347.75 | |||
| 21/11/2025 | 15:07:17.108 | 204 | 347.35 | |
| 204 | 347.35 | |||
| 204 | 347.35 | |||
| 21/11/2025 | 15:04:58.809 | 1 | 347.35 | |
| 1 | 347.35 | |||
| 1 | 347.35 | |||
| 21/11/2025 | 15:03:29.379 | 32 | 347.90 | |
| 32 | 347.90 | |||
| 32 | 347.90 | |||
| 21/11/2025 | 15:03:17.431 | 13 | 347.85 | |
| 13 | 347.85 | |||
| 13 | 347.85 | |||
| 21/11/2025 | 15:02:20.822 | 24 | 347.55 | |
| 24 | 347.55 | |||
| 24 | 347.55 | |||
| 21/11/2025 | 15:01:12.853 | 7 | 347.90 | |
| 7 | 347.90 | |||
| 7 | 347.90 | |||
| 21/11/2025 | 14:58:54.020 | 1 | 348.00 | |
| 1 | 348.00 | |||
| 1 | 348.00 | |||
| 21/11/2025 | 14:57:53.521 | 5 | 347.90 | |
| 5 | 347.90 | |||
| 5 | 347.90 | |||
| 21/11/2025 | 14:57:47.220 | 4 | 347.90 | |
| 4 | 347.90 | |||
| 4 | 347.90 | |||
| 21/11/2025 | 14:51:18.503 | 3 | 347.60 | |
| 3 | 347.60 | |||
| 3 | 347.60 | |||
| 21/11/2025 | 14:51:13.765 | 93 | 347.55 | |
| 93 | 347.55 | |||
| 93 | 347.55 | |||
| 21/11/2025 | 14:51:02.516 | 29 | 347.55 | |
| 29 | 347.55 | |||
| 29 | 347.55 | |||
| 21/11/2025 | 14:50:06.351 | 2 | 347.45 | |
| 2 | 347.45 | |||
| 2 | 347.45 | |||
| 21/11/2025 | 14:49:36.467 | 1 | 347.60 | |
| 1 | 347.60 | |||
| 1 | 347.60 | |||
| 21/11/2025 | 14:47:28.027 | 1 | 348.40 | |
| 1 | 348.40 | |||
| 1 | 348.40 | |||
| 21/11/2025 | 14:46:09.567 | 10 | 348.45 | |
| 10 | 348.45 | |||
| 10 | 348.45 | |||
| 21/11/2025 | 14:42:14.853 | 1 | 348.15 | |
| 1 | 348.15 | |||
| 1 | 348.15 | |||
| 21/11/2025 | 14:36:36.382 | 25 | 348.65 | |
| 25 | 348.65 | |||
| 25 | 348.65 | |||
| 21/11/2025 | 14:33:16.903 | 24 | 347.55 | |
| 24 | 347.55 | |||
| 24 | 347.55 | |||
| 21/11/2025 | 14:33:10.470 | 23 | 347.60 | |
| 23 | 347.60 | |||
| 23 | 347.60 | |||
| 21/11/2025 | 14:32:31.707 | 135 | 347.70 | |
| 135 | 347.70 | |||
| 135 | 347.70 | |||
| 21/11/2025 | 14:27:51.567 | 3 | 347.55 | |
| 3 | 347.55 | |||
| 3 | 347.55 | |||
| 21/11/2025 | 14:25:03.737 | 50 | 347.90 | |
| 50 | 347.90 | |||
| 50 | 347.90 | |||
| 21/11/2025 | 14:23:19.130 | 1 | 348.20 | |
| 1 | 348.20 | |||
| 1 | 348.20 | |||
| 21/11/2025 | 14:22:55.077 | 1 | 348.10 | |
| 1 | 348.10 | |||
| 1 | 348.10 | |||
| 21/11/2025 | 14:20:48.499 | 125 | 348.80 | |
| 125 | 348.80 | |||
| 125 | 348.80 | |||
| 21/11/2025 | 14:19:35.522 | 25 | 348.50 | |
| 25 | 348.50 | |||
| 25 | 348.50 | |||
| 21/11/2025 | 14:18:01.842 | 14 | 349.00 | |
| 14 | 349.00 | |||
| 14 | 349.00 | |||
| 21/11/2025 | 14:17:49.617 | 1 | 348.95 | |
| 1 | 348.95 | |||
| 1 | 348.95 | |||
| 21/11/2025 | 14:17:29.071 | 1 | 348.55 | |
| 1 | 348.55 | |||
| 1 | 348.55 | |||
| 21/11/2025 | 14:16:52.020 | 2 | 348.60 | |
| 2 | 348.60 | |||
| 2 | 348.60 | |||
| 21/11/2025 | 14:16:47.491 | 3 | 348.40 | |
| 3 | 348.40 | |||
| 3 | 348.40 | |||
| 21/11/2025 | 14:15:50.087 | 1 | 348.30 | |
| 1 | 348.30 | |||
| 1 | 348.30 | |||
| 21/11/2025 | 14:15:20.794 | 1 | 347.50 | |
| 1 | 347.50 | |||
| 1 | 347.50 | |||
| 21/11/2025 | 14:15:00.176 | 20 | 347.45 | |
| 20 | 347.45 | |||
| 20 | 347.45 | |||
| 21/11/2025 | 14:14:09.477 | 12 | 347.50 | |
| 12 | 347.50 | |||
| 12 | 347.50 | |||
| 21/11/2025 | 14:13:43.452 | 12 | 347.20 | |
| 12 | 347.20 | |||
| 12 | 347.20 | |||
| 21/11/2025 | 14:13:10.124 | 100 | 347.05 | |
| 100 | 347.05 | |||
| 100 | 347.05 | |||
| 21/11/2025 | 14:12:05.442 | 100 | 347.00 | |
| 100 | 347.00 | |||
| 100 | 347.00 | |||
| 21/11/2025 | 14:11:20.012 | 37 | 346.55 | |
| 37 | 346.55 | |||
| 37 | 346.55 | |||
| 21/11/2025 | 14:10:28.486 | 70 | 346.00 | |
| 70 | 346.00 | |||
| 70 | 346.00 | |||
| 21/11/2025 | 14:10:27.570 | 3 | 345.95 | |
| 3 | 345.95 | |||
| 3 | 345.95 | |||
| 21/11/2025 | 14:09:09.637 | 3 | 345.95 | |
| 3 | 345.95 | |||
| 3 | 345.95 | |||
| 21/11/2025 | 14:08:53.027 | 15 | 345.95 | |
| 15 | 345.95 | |||
| 15 | 345.95 | |||
| 21/11/2025 | 14:07:14.890 | 20 | 345.60 | |
| 20 | 345.60 | |||
| 20 | 345.60 | |||
| 21/11/2025 | 14:04:39.248 | 1 | 345.35 | |
| 1 | 345.35 | |||
| 1 | 345.35 | |||
| 21/11/2025 | 14:04:15.206 | 30 | 345.50 | |
| 30 | 345.50 | |||
| 30 | 345.50 | |||
| 21/11/2025 | 14:04:14.400 | 100 | 345.55 | |
| 100 | 345.55 | |||
| 100 | 345.55 | |||
| 21/11/2025 | 14:04:09.832 | 100 | 345.55 | |
| 100 | 345.55 | |||
| 100 | 345.55 | |||
| 21/11/2025 | 14:03:18.853 | 1 | 345.85 | |
| 1 | 345.85 | |||
| 1 | 345.85 | |||
| 21/11/2025 | 14:03:07.734 | 1 | 345.95 | |
| 1 | 345.95 | |||
| 1 | 345.95 | |||
| 21/11/2025 | 14:00:17.212 | 15 | 346.20 | |
| 15 | 346.20 | |||
| 15 | 346.20 | |||
| 21/11/2025 | 13:58:25.636 | 10 | 345.60 | |
| 10 | 345.60 | |||
| 10 | 345.60 | |||
| 21/11/2025 | 13:55:43.325 | 50 | 346.65 | |
| 50 | 346.65 | |||
| 50 | 346.65 | |||
| 21/11/2025 | 13:55:04.616 | 1 | 346.85 | |
| 1 | 346.85 | |||
| 1 | 346.85 | |||
| 21/11/2025 | 13:54:45.500 | 1 | 346.55 | |
| 1 | 346.55 | |||
| 1 | 346.55 | |||
| 21/11/2025 | 13:54:03.813 | 1 | 346.65 | |
| 1 | 346.65 | |||
| 1 | 346.65 | |||
| 21/11/2025 | 13:53:34.953 | 1 | 346.20 | |
| 1 | 346.20 | |||
| 1 | 346.20 | |||
| 21/11/2025 | 13:52:18.136 | 1 | 345.85 | |
| 1 | 345.85 | |||
| 1 | 345.85 | |||
| 21/11/2025 | 13:48:04.682 | 25 | 346.15 | |
| 25 | 346.15 | |||
| 25 | 346.15 | |||
| 21/11/2025 | 13:46:40.069 | 4 | 345.85 | |
| 4 | 345.85 | |||
| 4 | 345.85 | |||
| 21/11/2025 | 13:46:22.355 | 1 | 345.45 | |
| 1 | 345.45 | |||
| 1 | 345.45 | |||
| 21/11/2025 | 13:45:04.067 | 1 | 345.15 | |
| 1 | 345.15 | |||
| 1 | 345.15 | |||
| 21/11/2025 | 13:44:13.209 | 5 | 344.50 | |
| 5 | 344.50 | |||
| 5 | 344.50 | |||
| 21/11/2025 | 13:43:31.063 | 300 | 344.00 | |
| 300 | 344.00 | |||
| 300 | 344.00 | |||
| 21/11/2025 | 13:43:24.940 | 1 | 343.80 | |
| 1 | 343.80 | |||
| 1 | 343.80 | |||
| 21/11/2025 | 13:40:47.203 | 2 | 344.75 | |
| 2 | 344.75 | |||
| 2 | 344.75 | |||
| 21/11/2025 | 13:40:39.350 | 1 | 345.25 | |
| 1 | 345.25 | |||
| 1 | 345.25 | |||
| 21/11/2025 | 13:39:07.448 | 1 | 344.95 | |
| 1 | 344.95 | |||
| 1 | 344.95 | |||
| 21/11/2025 | 13:38:33.126 | 1 | 345.25 | |
| 1 | 345.25 | |||
| 1 | 345.25 | |||
| 21/11/2025 | 13:37:37.865 | 2 | 345.20 | |
| 2 | 345.20 | |||
| 2 | 345.20 | |||
| 21/11/2025 | 13:37:32.354 | 35 | 345.00 | |
| 35 | 345.00 | |||
| 10 | 345.00 | |||
| 25 | 345.00 | |||
| 21/11/2025 | 13:34:55.053 | 17 | 344.45 | |
| 17 | 344.45 | |||
| 17 | 344.45 | |||
| 21/11/2025 | 13:32:32.959 | 10 | 343.40 | |
| 10 | 343.40 | |||
| 10 | 343.40 | |||
| 21/11/2025 | 13:29:54.250 | 50 | 341.90 | |
| 50 | 341.90 | |||
| 50 | 341.90 | |||
| 21/11/2025 | 13:29:44.551 | 3 | 341.80 | |
| 3 | 341.80 | |||
| 3 | 341.80 | |||
| 21/11/2025 | 13:29:35.618 | 1 | 341.85 | |
| 1 | 341.85 | |||
| 1 | 341.85 | |||
| 21/11/2025 | 13:28:54.424 | 11 | 341.95 | |
| 11 | 341.95 | |||
| 11 | 341.95 | |||
| 21/11/2025 | 13:24:32.686 | 176 | 342.25 | |
| 176 | 342.25 | |||
| 176 | 342.25 | |||
| 21/11/2025 | 13:23:39.952 | 176 | 341.75 | |
| 176 | 341.75 | |||
| 176 | 341.75 | |||
| 21/11/2025 | 13:21:21.264 | 1 | 342.25 | |
| 1 | 342.25 | |||
| 1 | 342.25 | |||
| 21/11/2025 | 13:20:59.866 | 12 | 342.50 | |
| 12 | 342.50 | |||
| 12 | 342.50 | |||
| 21/11/2025 | 13:20:42.622 | 1 | 342.55 | |
| 1 | 342.55 | |||
| 1 | 342.55 | |||
| 21/11/2025 | 13:18:44.257 | 50 | 342.45 | |
| 50 | 342.45 | |||
| 50 | 342.45 | |||
| 21/11/2025 | 13:16:47.736 | 1 | 343.00 | |
| 1 | 343.00 | |||
| 1 | 343.00 | |||
| 21/11/2025 | 13:16:10.048 | 300 | 343.00 | |
| 300 | 343.00 | |||
| 300 | 343.00 | |||
| 21/11/2025 | 13:15:32.375 | 1 | 343.00 | |
| 1 | 343.00 | |||
| 1 | 343.00 | |||
| 21/11/2025 | 13:15:29.938 | 58 | 343.00 | |
| 58 | 343.00 | |||
| 58 | 343.00 | |||
| 21/11/2025 | 13:14:10.838 | 2 | 342.45 | |
| 2 | 342.45 | |||
| 2 | 342.45 | |||
| 21/11/2025 | 13:13:49.577 | 1 | 341.90 | |
| 1 | 341.90 | |||
| 1 | 341.90 | |||
| 21/11/2025 | 13:11:31.056 | 13 | 342.00 | |
| 13 | 342.00 | |||
| 13 | 342.00 | |||
| 21/11/2025 | 13:11:21.744 | 1 | 342.20 | |
| 1 | 342.20 | |||
| 1 | 342.20 | |||
| 21/11/2025 | 13:11:11.926 | 10 | 342.05 | |
| 10 | 342.05 | |||
| 10 | 342.05 | |||
| 21/11/2025 | 13:10:05.887 | 2 | 342.50 | |
| 2 | 342.50 | |||
| 2 | 342.50 | |||
| 21/11/2025 | 13:09:35.389 | 1 | 342.90 | |
| 1 | 342.90 | |||
| 1 | 342.90 | |||
| 21/11/2025 | 13:06:58.569 | 25 | 343.10 | |
| 25 | 343.10 | |||
| 25 | 343.10 | |||
| 21/11/2025 | 13:06:48.215 | 1 | 343.25 | |
| 1 | 343.25 | |||
| 1 | 343.25 | |||
| 21/11/2025 | 13:06:24.873 | 1 | 343.10 | |
| 1 | 343.10 | |||
| 1 | 343.10 | |||
| 21/11/2025 | 13:05:50.966 | 100 | 342.80 | |
| 100 | 342.80 | |||
| 100 | 342.80 | |||
| 21/11/2025 | 13:05:00.128 | 1 | 342.85 | |
| 1 | 342.85 | |||
| 1 | 342.85 | |||
| 21/11/2025 | 13:02:58.556 | 50 | 343.45 | |
| 50 | 343.45 | |||
| 50 | 343.45 | |||
| 21/11/2025 | 13:01:34.632 | 3 | 343.55 | |
| 3 | 343.55 | |||
| 3 | 343.55 | |||
| 21/11/2025 | 12:58:05.965 | 1 | 344.25 | |
| 1 | 344.25 | |||
| 1 | 344.25 | |||
| 21/11/2025 | 12:57:15.041 | 1 | 344.20 | |
| 1 | 344.20 | |||
| 1 | 344.20 | |||
| 21/11/2025 | 12:56:46.967 | 4 | 343.85 | |
| 4 | 343.85 | |||
| 4 | 343.85 | |||
| 21/11/2025 | 12:54:52.501 | 22 | 343.85 | |
| 22 | 343.85 | |||
| 22 | 343.85 | |||
| 21/11/2025 | 12:53:21.845 | 2 | 343.95 | |
| 2 | 343.95 | |||
| 2 | 343.95 | |||
| 21/11/2025 | 12:51:03.666 | 1 | 344.20 | |
| 1 | 344.20 | |||
| 1 | 344.20 | |||
| 21/11/2025 | 12:47:30.929 | 4 | 344.50 | |
| 4 | 344.50 | |||
| 4 | 344.50 | |||
| 21/11/2025 | 12:47:04.531 | 1 | 344.75 | |
| 1 | 344.75 | |||
| 1 | 344.75 | |||
| 21/11/2025 | 12:45:16.973 | 2 | 344.85 | |
| 2 | 344.85 | |||
| 2 | 344.85 | |||
| 21/11/2025 | 12:42:47.196 | 1 | 344.90 | |
| 1 | 344.90 | |||
| 1 | 344.90 | |||
| 21/11/2025 | 12:40:23.139 | 2 | 345.45 | |
| 2 | 345.45 | |||
| 2 | 345.45 | |||
| 21/11/2025 | 12:39:23.511 | 1 | 345.40 | |
| 1 | 345.40 | |||
| 1 | 345.40 | |||
| 21/11/2025 | 12:38:54.616 | 1 | 345.30 | |
| 1 | 345.30 | |||
| 1 | 345.30 | |||
| 21/11/2025 | 12:38:28.045 | 1 | 345.50 | |
| 1 | 345.50 | |||
| 1 | 345.50 | |||
| 21/11/2025 | 12:36:52.592 | 5 | 345.75 | |
| 5 | 345.75 | |||
| 5 | 345.75 | |||
| 21/11/2025 | 12:35:20.841 | 10 | 345.50 | |
| 10 | 345.50 | |||
| 10 | 345.50 | |||
| 21/11/2025 | 12:35:15.098 | 2 | 345.55 | |
| 2 | 345.55 | |||
| 2 | 345.55 | |||
| 21/11/2025 | 12:34:02.496 | 15 | 345.65 | |
| 15 | 345.65 | |||
| 15 | 345.65 | |||
| 21/11/2025 | 12:33:19.439 | 20 | 345.45 | |
| 20 | 345.45 | |||
| 20 | 345.45 | |||
| 21/11/2025 | 12:32:07.763 | 50 | 345.55 | |
| 50 | 345.55 | |||
| 50 | 345.55 | |||
| 21/11/2025 | 12:31:22.138 | 1 | 345.75 | |
| 1 | 345.75 | |||
| 1 | 345.75 | |||
| 21/11/2025 | 12:30:58.111 | 8 | 345.40 | |
| 8 | 345.40 | |||
| 8 | 345.40 | |||
| 21/11/2025 | 12:29:44.752 | 3 | 345.10 | |
| 3 | 345.10 | |||
| 3 | 345.10 | |||
| 21/11/2025 | 12:27:44.763 | 150 | 345.05 | |
| 150 | 345.05 | |||
| 150 | 345.05 | |||
| 21/11/2025 | 12:27:26.379 | 2 | 345.55 | |
| 2 | 345.55 | |||
| 2 | 345.55 |
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: 1 519.50
Ask: 1 520.00
Turnover: 151 602 TEUR -
Nvidia Corp.
Bid: 150.98 / Ask: 151.06
Turnover: 81 373 TEUR -
Siemens Energy AG
Bid: 101.75 / Ask: 101.80
Turnover: 46 457 TEUR -
RENK Group AG
Bid: 50.49 / Ask: 50.56
Turnover: 23 346 TEUR -
Microsoft Corp.
Bid: 409.75 / Ask: 410.00
Turnover: 21 827 TEUR
Realtime Quotes
Last Update:
21/11/2025 @ 16:41:18
Last Update:
21/11/2025 @ 16:41:18