Nvidia Corp.
- Information
- letzte Umsätze
- kaufen
- verkaufen
2539
2895
103,58
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 09.05.2025 | 16:52:15,666 | 50 | 103,12 | |
| 50 | 103,12 | |||
| 50 | 103,12 | |||
| 09.05.2025 | 16:52:10,107 | 50 | 103,08 | |
| 50 | 103,08 | |||
| 50 | 103,08 | |||
| 09.05.2025 | 16:52:03,917 | 500 | 103,14 | |
| 500 | 103,14 | |||
| 500 | 103,14 | |||
| 09.05.2025 | 16:51:57,763 | 100 | 103,14 | |
| 100 | 103,14 | |||
| 100 | 103,14 | |||
| 09.05.2025 | 16:51:48,847 | 100 | 103,10 | |
| 100 | 103,10 | |||
| 100 | 103,10 | |||
| 09.05.2025 | 16:51:42,902 | 200 | 103,08 | |
| 200 | 103,08 | |||
| 200 | 103,08 | |||
| 09.05.2025 | 16:51:34,235 | 248 | 103,02 | |
| 248 | 103,02 | |||
| 248 | 103,02 | |||
| 09.05.2025 | 16:51:25,324 | 355 | 103,06 | |
| 355 | 103,06 | |||
| 355 | 103,06 | |||
| 09.05.2025 | 16:51:23,746 | 7 | 103,00 | |
| 7 | 103,00 | |||
| 7 | 103,00 | |||
| 09.05.2025 | 16:51:11,039 | 260 | 103,00 | |
| 150 | 103,00 | |||
| 110 | 103,00 | |||
| 260 | 103,00 | |||
| 09.05.2025 | 16:50:53,110 | 112 | 102,90 | |
| 112 | 102,90 | |||
| 112 | 102,90 | |||
| 09.05.2025 | 16:50:52,390 | 2 | 102,90 | |
| 2 | 102,90 | |||
| 2 | 102,90 | |||
| 09.05.2025 | 16:50:52,047 | 48 | 102,92 | |
| 48 | 102,92 | |||
| 48 | 102,92 | |||
| 09.05.2025 | 16:50:39,580 | 200 | 102,90 | |
| 200 | 102,90 | |||
| 200 | 102,90 | |||
| 09.05.2025 | 16:50:13,476 | 10 | 102,68 | |
| 10 | 102,68 | |||
| 10 | 102,68 | |||
| 09.05.2025 | 16:50:12,715 | 25 | 102,74 | |
| 25 | 102,74 | |||
| 25 | 102,74 | |||
| 09.05.2025 | 16:50:12,166 | 10 | 102,74 | |
| 10 | 102,74 | |||
| 10 | 102,74 | |||
| 09.05.2025 | 16:50:11,667 | 1 | 102,72 | |
| 1 | 102,72 | |||
| 1 | 102,72 | |||
| 09.05.2025 | 16:50:07,979 | 65 | 102,72 | |
| 65 | 102,72 | |||
| 65 | 102,72 | |||
| 09.05.2025 | 16:50:05,508 | 700 | 102,80 | |
| 700 | 102,80 | |||
| 700 | 102,80 | |||
| 09.05.2025 | 16:50:04,993 | 19 | 102,74 | |
| 19 | 102,74 | |||
| 19 | 102,74 | |||
| 09.05.2025 | 16:50:00,268 | 55 | 102,78 | |
| 55 | 102,78 | |||
| 55 | 102,78 | |||
| 09.05.2025 | 16:49:48,436 | 100 | 102,82 | |
| 100 | 102,82 | |||
| 100 | 102,82 | |||
| 09.05.2025 | 16:49:32,389 | 29 | 102,78 | |
| 29 | 102,78 | |||
| 29 | 102,78 | |||
| 09.05.2025 | 16:49:20,541 | 1 | 102,70 | |
| 1 | 102,70 | |||
| 1 | 102,70 | |||
| 09.05.2025 | 16:49:18,184 | 150 | 102,76 | |
| 150 | 102,76 | |||
| 150 | 102,76 | |||
| 09.05.2025 | 16:49:17,076 | 100 | 102,68 | |
| 100 | 102,68 | |||
| 100 | 102,68 | |||
| 09.05.2025 | 16:48:50,085 | 20 | 102,56 | |
| 20 | 102,56 | |||
| 20 | 102,56 | |||
| 09.05.2025 | 16:48:46,703 | 10 | 102,56 | |
| 10 | 102,56 | |||
| 10 | 102,56 | |||
| 09.05.2025 | 16:48:14,435 | 900 | 102,44 | |
| 900 | 102,44 | |||
| 900 | 102,44 | |||
| 09.05.2025 | 16:48:11,700 | 50 | 102,34 | |
| 50 | 102,34 | |||
| 50 | 102,34 | |||
| 09.05.2025 | 16:48:10,694 | 36 | 102,40 | |
| 36 | 102,40 | |||
| 36 | 102,40 | |||
| 09.05.2025 | 16:48:10,129 | 1 | 102,34 | |
| 1 | 102,34 | |||
| 1 | 102,34 | |||
| 09.05.2025 | 16:48:03,218 | 355 | 102,34 | |
| 355 | 102,34 | |||
| 355 | 102,34 | |||
| 09.05.2025 | 16:48:02,362 | 200 | 102,44 | |
| 200 | 102,44 | |||
| 200 | 102,44 | |||
| 09.05.2025 | 16:48:00,345 | 90 | 102,46 | |
| 90 | 102,46 | |||
| 90 | 102,46 | |||
| 09.05.2025 | 16:47:50,290 | 7 | 102,44 | |
| 7 | 102,44 | |||
| 7 | 102,44 | |||
| 09.05.2025 | 16:47:33,970 | 4 | 102,56 | |
| 4 | 102,56 | |||
| 4 | 102,56 | |||
| 09.05.2025 | 16:47:01,376 | 186 | 102,52 | |
| 186 | 102,52 | |||
| 186 | 102,52 | |||
| 09.05.2025 | 16:46:58,769 | 100 | 102,54 | |
| 100 | 102,54 | |||
| 100 | 102,54 | |||
| 09.05.2025 | 16:46:58,663 | 833 | 102,62 | |
| 833 | 102,62 | |||
| 833 | 102,62 | |||
| 09.05.2025 | 16:46:58,203 | 1 568 | 102,62 | |
| 1 | 102,62 | |||
| 1 567 | 102,62 | |||
| 1 300 | 102,62 | |||
| 268 | 102,62 | |||
| 09.05.2025 | 16:46:47,624 | 1 300 | 102,62 | |
| 1 300 | 102,62 | |||
| 1 300 | 102,62 | |||
| 09.05.2025 | 16:46:47,523 | 1 300 | 102,62 | |
| 1 300 | 102,62 | |||
| 1 300 | 102,62 | |||
| 09.05.2025 | 16:46:39,037 | 200 | 102,52 | |
| 200 | 102,52 | |||
| 200 | 102,52 | |||
| 09.05.2025 | 16:46:17,911 | 97 | 102,50 | |
| 97 | 102,50 | |||
| 97 | 102,50 | |||
| 09.05.2025 | 16:45:40,503 | 50 | 102,58 | |
| 50 | 102,58 | |||
| 50 | 102,58 | |||
| 09.05.2025 | 16:45:36,316 | 10 | 102,60 | |
| 10 | 102,60 | |||
| 10 | 102,60 | |||
| 09.05.2025 | 16:45:29,735 | 100 | 102,52 | |
| 100 | 102,52 | |||
| 100 | 102,52 | |||
| 09.05.2025 | 16:45:23,051 | 10 | 102,58 | |
| 10 | 102,58 | |||
| 10 | 102,58 | |||
| 09.05.2025 | 16:45:20,695 | 4 | 102,54 | |
| 4 | 102,54 | |||
| 4 | 102,54 | |||
| 09.05.2025 | 16:45:10,852 | 3 | 102,56 | |
| 3 | 102,56 | |||
| 3 | 102,56 | |||
| 09.05.2025 | 16:45:07,162 | 110 | 102,64 | |
| 110 | 102,64 | |||
| 110 | 102,64 | |||
| 09.05.2025 | 16:45:01,772 | 50 | 102,60 | |
| 50 | 102,60 | |||
| 50 | 102,60 | |||
| 09.05.2025 | 16:44:52,141 | 982 | 102,66 | |
| 982 | 102,66 | |||
| 982 | 102,66 | |||
| 09.05.2025 | 16:44:51,165 | 250 | 102,64 | |
| 250 | 102,64 | |||
| 250 | 102,64 | |||
| 09.05.2025 | 16:44:49,421 | 10 | 102,64 | |
| 10 | 102,64 | |||
| 10 | 102,64 | |||
| 09.05.2025 | 16:44:46,095 | 40 | 102,56 | |
| 40 | 102,56 | |||
| 40 | 102,56 | |||
| 09.05.2025 | 16:44:43,099 | 2 | 102,62 | |
| 2 | 102,62 | |||
| 2 | 102,62 | |||
| 09.05.2025 | 16:44:40,974 | 1 | 102,60 | |
| 1 | 102,60 | |||
| 1 | 102,60 | |||
| 09.05.2025 | 16:44:38,113 | 400 | 102,56 | |
| 400 | 102,56 | |||
| 400 | 102,56 | |||
| 09.05.2025 | 16:44:36,666 | 25 | 102,50 | |
| 25 | 102,50 | |||
| 25 | 102,50 | |||
| 09.05.2025 | 16:44:33,246 | 500 | 102,54 | |
| 500 | 102,54 | |||
| 500 | 102,54 | |||
| 09.05.2025 | 16:44:22,757 | 5 | 102,50 | |
| 5 | 102,50 | |||
| 5 | 102,50 | |||
| 09.05.2025 | 16:44:21,455 | 50 | 102,50 | |
| 50 | 102,50 | |||
| 50 | 102,50 | |||
| 09.05.2025 | 16:43:47,045 | 490 | 102,40 | |
| 490 | 102,40 | |||
| 490 | 102,40 | |||
| 09.05.2025 | 16:43:38,416 | 83 | 102,52 | |
| 83 | 102,52 | |||
| 83 | 102,52 | |||
| 09.05.2025 | 16:43:37,879 | 300 | 102,42 | |
| 300 | 102,42 | |||
| 300 | 102,42 | |||
| 09.05.2025 | 16:43:31,773 | 265 | 102,48 | |
| 15 | 102,48 | |||
| 265 | 102,48 | |||
| 250 | 102,48 | |||
| 09.05.2025 | 16:43:31,588 | 50 | 102,50 | |
| 50 | 102,50 | |||
| 50 | 102,50 | |||
| 09.05.2025 | 16:43:28,057 | 25 | 102,50 | |
| 25 | 102,50 | |||
| 25 | 102,50 | |||
| 09.05.2025 | 16:43:27,779 | 50 | 102,54 | |
| 50 | 102,54 | |||
| 50 | 102,54 | |||
| 09.05.2025 | 16:43:19,472 | 2 | 102,56 | |
| 2 | 102,56 | |||
| 2 | 102,56 | |||
| 09.05.2025 | 16:43:19,332 | 50 | 102,56 | |
| 50 | 102,56 | |||
| 50 | 102,56 | |||
| 09.05.2025 | 16:43:10,534 | 5 | 102,54 | |
| 5 | 102,54 | |||
| 5 | 102,54 | |||
| 09.05.2025 | 16:43:01,840 | 1 300 | 102,60 | |
| 1 300 | 102,60 | |||
| 1 300 | 102,60 | |||
| 09.05.2025 | 16:43:00,261 | 400 | 102,54 | |
| 400 | 102,54 | |||
| 400 | 102,54 | |||
| 09.05.2025 | 16:42:47,850 | 50 | 102,50 | |
| 50 | 102,50 | |||
| 50 | 102,50 | |||
| 09.05.2025 | 16:42:42,843 | 185 | 102,50 | |
| 185 | 102,50 | |||
| 185 | 102,50 | |||
| 09.05.2025 | 16:42:40,816 | 10 | 102,48 | |
| 10 | 102,48 | |||
| 10 | 102,48 | |||
| 09.05.2025 | 16:42:39,029 | 6 | 102,48 | |
| 6 | 102,48 | |||
| 6 | 102,48 | |||
| 09.05.2025 | 16:42:35,505 | 18 | 102,44 | |
| 18 | 102,44 | |||
| 18 | 102,44 | |||
| 09.05.2025 | 16:42:34,807 | 10 | 102,44 | |
| 10 | 102,44 | |||
| 10 | 102,44 | |||
| 09.05.2025 | 16:42:24,539 | 14 | 102,50 | |
| 14 | 102,50 | |||
| 14 | 102,50 | |||
| 09.05.2025 | 16:42:10,046 | 1 | 102,48 | |
| 1 | 102,48 | |||
| 1 | 102,48 | |||
| 09.05.2025 | 16:42:04,449 | 5 | 102,52 | |
| 5 | 102,52 | |||
| 5 | 102,52 | |||
| 09.05.2025 | 16:42:03,667 | 20 | 102,50 | |
| 20 | 102,50 | |||
| 20 | 102,50 | |||
| 09.05.2025 | 16:41:57,396 | 63 | 102,50 | |
| 63 | 102,50 | |||
| 63 | 102,50 | |||
| 09.05.2025 | 16:41:44,603 | 10 | 102,38 | |
| 10 | 102,38 | |||
| 10 | 102,38 | |||
| 09.05.2025 | 16:41:44,214 | 10 | 102,40 | |
| 10 | 102,40 | |||
| 10 | 102,40 | |||
| 09.05.2025 | 16:41:32,128 | 1 | 102,54 | |
| 1 | 102,54 | |||
| 1 | 102,54 | |||
| 09.05.2025 | 16:41:28,286 | 1 | 102,52 | |
| 1 | 102,52 | |||
| 1 | 102,52 | |||
| 09.05.2025 | 16:41:22,693 | 50 | 102,50 | |
| 50 | 102,50 | |||
| 50 | 102,50 | |||
| 09.05.2025 | 16:41:00,520 | 1 | 102,40 | |
| 1 | 102,40 | |||
| 1 | 102,40 | |||
| 09.05.2025 | 16:40:56,790 | 1 | 102,38 | |
| 1 | 102,38 | |||
| 1 | 102,38 | |||
| 09.05.2025 | 16:40:55,691 | 488 | 102,38 | |
| 488 | 102,38 | |||
| 488 | 102,38 | |||
| 09.05.2025 | 16:40:38,982 | 15 | 102,40 | |
| 15 | 102,40 | |||
| 15 | 102,40 | |||
| 09.05.2025 | 16:40:38,854 | 75 | 102,40 | |
| 75 | 102,40 | |||
| 75 | 102,40 | |||
| 09.05.2025 | 16:40:34,257 | 3 | 102,38 | |
| 3 | 102,38 | |||
| 3 | 102,38 | |||
| 09.05.2025 | 16:40:32,045 | 3 | 102,36 | |
| 3 | 102,36 | |||
| 3 | 102,36 | |||
| 09.05.2025 | 16:40:30,091 | 700 | 102,24 | |
| 700 | 102,24 | |||
| 700 | 102,24 | |||
| 09.05.2025 | 16:40:19,264 | 10 | 102,12 | |
| 10 | 102,12 | |||
| 10 | 102,12 | |||
| 09.05.2025 | 16:40:14,252 | 306 | 102,06 | |
| 306 | 102,06 | |||
| 140 | 102,06 | |||
| 30 | 102,06 | |||
| 136 | 102,06 | |||
| 09.05.2025 | 16:40:14,070 | 122 | 102,06 | |
| 122 | 102,06 | |||
| 100 | 102,06 | |||
| 22 | 102,06 | |||
| 09.05.2025 | 16:40:13,910 | 38 | 102,10 | |
| 38 | 102,10 | |||
| 38 | 102,10 | |||
| 09.05.2025 | 16:40:13,160 | 46 | 102,14 | |
| 20 | 102,14 | |||
| 46 | 102,14 | |||
| 15 | 102,14 | |||
| 11 | 102,14 | |||
| 09.05.2025 | 16:40:12,926 | 10 | 102,22 | |
| 10 | 102,22 | |||
| 10 | 102,22 | |||
| 09.05.2025 | 16:40:10,766 | 50 | 102,20 | |
| 50 | 102,20 | |||
| 50 | 102,20 | |||
| 09.05.2025 | 16:40:06,644 | 1 008 | 102,28 | |
| 1 008 | 102,28 | |||
| 1 008 | 102,28 | |||
| 09.05.2025 | 16:40:06,381 | 3 | 102,22 | |
| 3 | 102,22 | |||
| 3 | 102,22 | |||
| 09.05.2025 | 16:39:58,903 | 50 | 102,20 | |
| 50 | 102,20 | |||
| 50 | 102,20 | |||
| 09.05.2025 | 16:39:56,320 | 30 | 102,28 | |
| 30 | 102,28 | |||
| 30 | 102,28 | |||
| 09.05.2025 | 16:39:55,466 | 100 | 102,22 | |
| 100 | 102,22 | |||
| 100 | 102,22 | |||
| 09.05.2025 | 16:39:19,167 | 250 | 102,22 | |
| 250 | 102,22 | |||
| 250 | 102,22 | |||
| 09.05.2025 | 16:39:10,750 | 2 | 102,24 | |
| 2 | 102,24 | |||
| 2 | 102,24 | |||
| 09.05.2025 | 16:39:09,450 | 20 | 102,26 | |
| 20 | 102,26 | |||
| 20 | 102,26 | |||
| 09.05.2025 | 16:39:03,811 | 1 | 102,28 | |
| 1 | 102,28 | |||
| 1 | 102,28 | |||
| 09.05.2025 | 16:39:01,787 | 990 | 102,22 | |
| 990 | 102,22 | |||
| 990 | 102,22 | |||
| 09.05.2025 | 16:38:56,078 | 25 | 102,26 | |
| 25 | 102,26 | |||
| 25 | 102,26 | |||
| 09.05.2025 | 16:38:53,518 | 80 | 102,22 | |
| 60 | 102,22 | |||
| 80 | 102,22 | |||
| 20 | 102,22 | |||
| 09.05.2025 | 16:38:53,426 | 10 | 102,22 | |
| 10 | 102,22 | |||
| 10 | 102,22 | |||
| 09.05.2025 | 16:38:43,068 | 1 000 | 102,36 | |
| 1 000 | 102,36 | |||
| 1 000 | 102,36 | |||
| 09.05.2025 | 16:38:42,148 | 429 | 102,30 | |
| 429 | 102,30 | |||
| 429 | 102,30 | |||
| 09.05.2025 | 16:38:38,751 | 239 | 102,38 | |
| 239 | 102,38 | |||
| 239 | 102,38 | |||
| 09.05.2025 | 16:38:32,448 | 1 300 | 102,38 | |
| 1 300 | 102,38 | |||
| 1 300 | 102,38 | |||
| 09.05.2025 | 16:38:23,817 | 35 | 102,40 | |
| 35 | 102,40 | |||
| 35 | 102,40 | |||
| 09.05.2025 | 16:38:01,132 | 29 | 102,38 | |
| 29 | 102,38 | |||
| 29 | 102,38 | |||
| 09.05.2025 | 16:38:00,510 | 24 | 102,36 | |
| 24 | 102,36 | |||
| 24 | 102,36 | |||
| 09.05.2025 | 16:38:00,124 | 100 | 102,32 | |
| 100 | 102,32 | |||
| 51 | 102,32 | |||
| 49 | 102,32 | |||
| 09.05.2025 | 16:37:57,965 | 40 | 102,36 | |
| 40 | 102,36 | |||
| 40 | 102,36 | |||
| 09.05.2025 | 16:37:56,467 | 70 | 102,44 | |
| 70 | 102,44 | |||
| 70 | 102,44 | |||
| 09.05.2025 | 16:37:56,076 | 300 | 102,40 | |
| 300 | 102,40 | |||
| 300 | 102,40 | |||
| 09.05.2025 | 16:37:36,904 | 101 | 102,42 | |
| 101 | 102,42 | |||
| 101 | 102,42 | |||
| 09.05.2025 | 16:37:36,454 | 11 | 102,42 | |
| 11 | 102,42 | |||
| 11 | 102,42 | |||
| 09.05.2025 | 16:37:35,306 | 10 | 102,40 | |
| 10 | 102,40 | |||
| 10 | 102,40 | |||
| 09.05.2025 | 16:37:28,899 | 29 | 102,48 | |
| 29 | 102,48 | |||
| 29 | 102,48 | |||
| 09.05.2025 | 16:37:26,547 | 10 | 102,42 | |
| 10 | 102,42 | |||
| 10 | 102,42 | |||
| 09.05.2025 | 16:37:23,356 | 50 | 102,38 | |
| 50 | 102,38 | |||
| 50 | 102,38 | |||
| 09.05.2025 | 16:37:23,207 | 355 | 102,40 | |
| 355 | 102,40 | |||
| 355 | 102,40 | |||
| 09.05.2025 | 16:37:22,254 | 10 | 102,42 | |
| 10 | 102,42 | |||
| 10 | 102,42 | |||
| 09.05.2025 | 16:37:09,156 | 9 | 102,46 | |
| 9 | 102,46 | |||
| 9 | 102,46 | |||
| 09.05.2025 | 16:37:04,993 | 10 | 102,52 | |
| 10 | 102,52 | |||
| 10 | 102,52 | |||
| 09.05.2025 | 16:37:00,739 | 40 | 102,48 | |
| 40 | 102,48 | |||
| 40 | 102,48 | |||
| 09.05.2025 | 16:36:59,944 | 1 | 102,48 | |
| 1 | 102,48 | |||
| 1 | 102,48 | |||
| 09.05.2025 | 16:36:55,411 | 207 | 102,48 | |
| 207 | 102,48 | |||
| 207 | 102,48 | |||
| 09.05.2025 | 16:36:36,501 | 50 | 102,48 | |
| 50 | 102,48 | |||
| 50 | 102,48 | |||
| 09.05.2025 | 16:36:35,884 | 1 | 102,48 | |
| 1 | 102,48 | |||
| 1 | 102,48 | |||
| 09.05.2025 | 16:36:31,141 | 20 | 102,46 | |
| 20 | 102,46 | |||
| 20 | 102,46 | |||
| 09.05.2025 | 16:36:30,899 | 1 300 | 102,46 | |
| 6 | 102,46 | |||
| 20 | 102,46 | |||
| 400 | 102,46 | |||
| 27 | 102,46 | |||
| 197 | 102,46 | |||
| 170 | 102,46 | |||
| 480 | 102,46 | |||
| 1 300 | 102,46 | |||
| 09.05.2025 | 16:36:30,499 | 1 007 | 102,50 | |
| 4 | 102,50 | |||
| 50 | 102,50 | |||
| 40 | 102,50 | |||
| 15 | 102,50 | |||
| 693 | 102,50 | |||
| 100 | 102,50 | |||
| 1 007 | 102,50 | |||
| 15 | 102,50 | |||
| 90 | 102,50 | |||
| 09.05.2025 | 16:36:29,892 | 50 | 102,56 | |
| 50 | 102,56 | |||
| 50 | 102,56 | |||
| 09.05.2025 | 16:36:26,945 | 982 | 102,54 | |
| 982 | 102,54 | |||
| 852 | 102,54 | |||
| 30 | 102,54 | |||
| 100 | 102,54 | |||
| 09.05.2025 | 16:36:26,733 | 116 | 102,60 | |
| 100 | 102,60 | |||
| 116 | 102,60 | |||
| 16 | 102,60 | |||
| 09.05.2025 | 16:36:07,791 | 40 | 102,82 | |
| 40 | 102,82 | |||
| 40 | 102,82 | |||
| 09.05.2025 | 16:35:51,028 | 30 | 102,74 | |
| 30 | 102,74 | |||
| 30 | 102,74 | |||
| 09.05.2025 | 16:35:39,326 | 1 | 102,72 | |
| 1 | 102,72 | |||
| 1 | 102,72 | |||
| 09.05.2025 | 16:35:26,057 | 4 | 102,72 | |
| 4 | 102,72 | |||
| 4 | 102,72 | |||
| 09.05.2025 | 16:35:25,596 | 300 | 102,80 | |
| 300 | 102,80 | |||
| 300 | 102,80 | |||
| 09.05.2025 | 16:35:16,680 | 207 | 102,88 | |
| 207 | 102,88 | |||
| 207 | 102,88 | |||
| 09.05.2025 | 16:35:12,554 | 1 | 102,84 | |
| 1 | 102,84 | |||
| 1 | 102,84 | |||
| 09.05.2025 | 16:35:10,341 | 2 | 102,90 | |
| 2 | 102,90 | |||
| 2 | 102,90 | |||
| 09.05.2025 | 16:34:51,968 | 10 | 102,94 | |
| 10 | 102,94 | |||
| 10 | 102,94 | |||
| 09.05.2025 | 16:34:45,320 | 18 | 102,86 | |
| 18 | 102,86 | |||
| 18 | 102,86 | |||
| 09.05.2025 | 16:34:44,230 | 250 | 102,92 | |
| 250 | 102,92 | |||
| 250 | 102,92 | |||
| 09.05.2025 | 16:34:36,224 | 1 | 102,84 | |
| 1 | 102,84 | |||
| 1 | 102,84 | |||
| 09.05.2025 | 16:34:22,834 | 100 | 102,92 | |
| 100 | 102,92 | |||
| 100 | 102,92 | |||
| 09.05.2025 | 16:34:09,866 | 3 | 102,90 | |
| 3 | 102,90 | |||
| 3 | 102,90 | |||
| 09.05.2025 | 16:34:02,309 | 1 | 103,02 | |
| 1 | 103,02 | |||
| 1 | 103,02 | |||
| 09.05.2025 | 16:33:57,180 | 15 | 102,94 | |
| 15 | 102,94 | |||
| 15 | 102,94 | |||
| 09.05.2025 | 16:33:39,563 | 25 | 102,98 | |
| 25 | 102,98 | |||
| 25 | 102,98 | |||
| 09.05.2025 | 16:33:34,103 | 30 | 103,04 | |
| 30 | 103,04 | |||
| 30 | 103,04 | |||
| 09.05.2025 | 16:33:20,438 | 20 | 103,02 | |
| 20 | 103,02 | |||
| 20 | 103,02 | |||
| 09.05.2025 | 16:33:09,876 | 100 | 103,00 | |
| 100 | 103,00 | |||
| 100 | 103,00 | |||
| 09.05.2025 | 16:32:49,071 | 40 | 103,00 | |
| 40 | 103,00 | |||
| 40 | 103,00 | |||
| 09.05.2025 | 16:32:47,211 | 50 | 103,02 | |
| 50 | 103,02 | |||
| 50 | 103,02 | |||
| 09.05.2025 | 16:32:47,066 | 60 | 103,00 | |
| 50 | 103,00 | |||
| 10 | 103,00 | |||
| 60 | 103,00 | |||
| 09.05.2025 | 16:32:40,384 | 50 | 103,10 | |
| 50 | 103,10 | |||
| 50 | 103,10 | |||
| 09.05.2025 | 16:32:32,798 | 150 | 103,14 | |
| 150 | 103,14 | |||
| 150 | 103,14 | |||
| 09.05.2025 | 16:32:32,363 | 170 | 103,12 | |
| 170 | 103,12 | |||
| 170 | 103,12 | |||
| 09.05.2025 | 16:32:06,686 | 200 | 103,08 | |
| 200 | 103,08 | |||
| 200 | 103,08 | |||
| 09.05.2025 | 16:32:04,722 | 200 | 103,08 | |
| 200 | 103,08 | |||
| 200 | 103,08 | |||
| 09.05.2025 | 16:32:02,102 | 700 | 103,10 | |
| 700 | 103,10 | |||
| 700 | 103,10 | |||
| 09.05.2025 | 16:31:58,983 | 9 | 103,18 | |
| 9 | 103,18 | |||
| 9 | 103,18 | |||
| 09.05.2025 | 16:31:39,158 | 100 | 103,16 | |
| 100 | 103,16 | |||
| 100 | 103,16 | |||
| 09.05.2025 | 16:31:38,120 | 2 | 103,10 | |
| 2 | 103,10 | |||
| 2 | 103,10 | |||
| 09.05.2025 | 16:31:36,200 | 304 | 103,12 | |
| 304 | 103,12 | |||
| 304 | 103,12 | |||
| 09.05.2025 | 16:31:31,550 | 1 060 | 103,00 | |
| 25 | 103,00 | |||
| 1 | 103,00 | |||
| 60 | 103,00 | |||
| 400 | 103,00 | |||
| 1 | 103,00 | |||
| 600 | 103,00 | |||
| 304 | 103,00 | |||
| 29 | 103,00 | |||
| 700 | 103,00 | |||
| 09.05.2025 | 16:30:37,407 | 49 | 102,98 | |
| 49 | 102,98 | |||
| 49 | 102,98 | |||
| 09.05.2025 | 16:30:32,316 | 200 | 102,98 | |
| 200 | 102,98 | |||
| 200 | 102,98 | |||
| 09.05.2025 | 16:30:29,835 | 350 | 102,98 | |
| 350 | 102,98 | |||
| 350 | 102,98 | |||
| 09.05.2025 | 16:30:29,705 | 10 | 102,98 | |
| 10 | 102,98 | |||
| 10 | 102,98 | |||
| 09.05.2025 | 16:30:25,607 | 15 | 102,90 | |
| 15 | 102,90 | |||
| 15 | 102,90 | |||
| 09.05.2025 | 16:30:23,498 | 80 | 102,92 | |
| 80 | 102,92 | |||
| 80 | 102,92 | |||
| 09.05.2025 | 16:30:18,853 | 60 | 102,92 | |
| 60 | 102,92 | |||
| 60 | 102,92 | |||
| 09.05.2025 | 16:30:08,526 | 46 | 102,84 | |
| 46 | 102,84 | |||
| 46 | 102,84 | |||
| 09.05.2025 | 16:30:08,238 | 200 | 102,90 | |
| 200 | 102,90 | |||
| 200 | 102,90 | |||
| 09.05.2025 | 16:30:04,753 | 170 | 102,82 | |
| 170 | 102,82 | |||
| 170 | 102,82 | |||
| 09.05.2025 | 16:29:51,428 | 495 | 102,90 | |
| 495 | 102,90 | |||
| 495 | 102,90 | |||
| 09.05.2025 | 16:29:50,124 | 3 | 102,84 | |
| 3 | 102,84 | |||
| 3 | 102,84 | |||
| 09.05.2025 | 16:29:26,892 | 1 200 | 102,84 | |
| 1 200 | 102,84 | |||
| 1 200 | 102,84 | |||
| 09.05.2025 | 16:29:16,687 | 1 300 | 102,78 | |
| 1 300 | 102,78 | |||
| 1 300 | 102,78 | |||
| 09.05.2025 | 16:29:15,608 | 5 | 102,82 | |
| 5 | 102,82 | |||
| 5 | 102,82 | |||
| 09.05.2025 | 16:29:14,946 | 200 | 102,84 | |
| 200 | 102,84 | |||
| 200 | 102,84 | |||
| 09.05.2025 | 16:29:09,179 | 487 | 102,84 | |
| 487 | 102,84 | |||
| 487 | 102,84 | |||
| 09.05.2025 | 16:29:05,341 | 1 | 102,78 | |
| 1 | 102,78 | |||
| 1 | 102,78 | |||
| 09.05.2025 | 16:28:59,299 | 5 | 102,82 | |
| 5 | 102,82 | |||
| 5 | 102,82 | |||
| 09.05.2025 | 16:28:45,709 | 1 | 102,72 | |
| 1 | 102,72 | |||
| 1 | 102,72 | |||
| 09.05.2025 | 16:28:44,002 | 1 | 102,74 | |
| 1 | 102,74 | |||
| 1 | 102,74 | |||
| 09.05.2025 | 16:28:37,040 | 100 | 102,62 | |
| 100 | 102,62 | |||
| 100 | 102,62 | |||
| 09.05.2025 | 16:28:36,953 | 400 | 102,62 | |
| 400 | 102,62 | |||
| 400 | 102,62 | |||
| 09.05.2025 | 16:28:32,845 | 10 | 102,64 | |
| 10 | 102,64 | |||
| 10 | 102,64 | |||
| 09.05.2025 | 16:28:32,634 | 500 | 102,70 | |
| 500 | 102,70 | |||
| 20 | 102,70 | |||
| 480 | 102,70 | |||
| 09.05.2025 | 16:28:27,584 | 90 | 102,70 | |
| 90 | 102,70 | |||
| 90 | 102,70 | |||
| 09.05.2025 | 16:28:26,823 | 30 | 102,72 | |
| 30 | 102,72 | |||
| 30 | 102,72 | |||
| 09.05.2025 | 16:28:22,670 | 1 | 102,76 | |
| 1 | 102,76 | |||
| 1 | 102,76 | |||
| 09.05.2025 | 16:28:22,375 | 770 | 102,74 | |
| 770 | 102,74 | |||
| 770 | 102,74 | |||
| 09.05.2025 | 16:28:17,168 | 40 | 102,82 | |
| 40 | 102,82 | |||
| 40 | 102,82 | |||
| 09.05.2025 | 16:28:11,596 | 71 | 102,80 | |
| 71 | 102,80 | |||
| 70 | 102,80 | |||
| 1 | 102,80 | |||
| 09.05.2025 | 16:27:41,947 | 10 | 102,92 | |
| 10 | 102,92 | |||
| 10 | 102,92 | |||
| 09.05.2025 | 16:27:41,211 | 1 | 102,94 | |
| 1 | 102,94 | |||
| 1 | 102,94 | |||
| 09.05.2025 | 16:27:33,983 | 243 | 102,90 | |
| 243 | 102,90 | |||
| 243 | 102,90 | |||
| 09.05.2025 | 16:27:25,804 | 8 | 103,00 | |
| 8 | 103,00 | |||
| 8 | 103,00 | |||
| 09.05.2025 | 16:27:25,218 | 1 284 | 102,96 | |
| 70 | 102,96 | |||
| 50 | 102,96 | |||
| 300 | 102,96 | |||
| 50 | 102,96 | |||
| 43 | 102,96 | |||
| 150 | 102,96 | |||
| 100 | 102,96 | |||
| 195 | 102,96 | |||
| 300 | 102,96 | |||
| 16 | 102,96 | |||
| 10 | 102,96 | |||
| 1 284 | 102,96 | |||
| 09.05.2025 | 16:27:24,911 | 939 | 103,00 | |
| 5 | 103,00 | |||
| 100 | 103,00 | |||
| 50 | 103,00 | |||
| 34 | 103,00 | |||
| 100 | 103,00 | |||
| 10 | 103,00 | |||
| 25 | 103,00 | |||
| 8 | 103,00 | |||
| 20 | 103,00 | |||
| 8 | 103,00 | |||
| 10 | 103,00 | |||
| 17 | 103,00 | |||
| 30 | 103,00 | |||
| 80 | 103,00 | |||
| 5 | 103,00 | |||
| 35 | 103,00 | |||
| 939 | 103,00 | |||
| 80 | 103,00 | |||
| 10 | 103,00 | |||
| 26 | 103,00 | |||
| 36 | 103,00 | |||
| 250 | 103,00 | |||
| 09.05.2025 | 16:27:24,444 | 50 | 103,02 | |
| 50 | 103,02 | |||
| 50 | 103,02 | |||
| 09.05.2025 | 16:27:02,370 | 1 | 103,04 | |
| 1 | 103,04 | |||
| 1 | 103,04 | |||
| 09.05.2025 | 16:27:01,693 | 1 177 | 103,10 | |
| 127 | 103,10 | |||
| 1 177 | 103,10 | |||
| 300 | 103,10 | |||
| 750 | 103,10 | |||
| 09.05.2025 | 16:27:00,498 | 20 | 103,16 | |
| 20 | 103,16 | |||
| 20 | 103,16 | |||
| 09.05.2025 | 16:26:52,776 | 104 | 103,14 | |
| 104 | 103,14 | |||
| 104 | 103,14 | |||
| 09.05.2025 | 16:26:47,202 | 4 | 103,18 | |
| 4 | 103,18 | |||
| 4 | 103,18 | |||
| 09.05.2025 | 16:26:44,407 | 300 | 103,20 | |
| 300 | 103,20 | |||
| 300 | 103,20 | |||
| 09.05.2025 | 16:26:44,240 | 108 | 103,16 | |
| 20 | 103,16 | |||
| 10 | 103,16 | |||
| 48 | 103,16 | |||
| 108 | 103,16 | |||
| 30 | 103,16 | |||
| 09.05.2025 | 16:26:43,992 | 50 | 103,16 | |
| 50 | 103,16 | |||
| 50 | 103,16 | |||
| 09.05.2025 | 16:26:43,839 | 100 | 103,22 | |
| 100 | 103,22 | |||
| 100 | 103,22 | |||
| 09.05.2025 | 16:26:34,108 | 48 | 103,26 | |
| 48 | 103,26 | |||
| 48 | 103,26 | |||
| 09.05.2025 | 16:26:33,019 | 10 | 103,30 | |
| 10 | 103,30 | |||
| 10 | 103,30 | |||
| 09.05.2025 | 16:26:15,259 | 20 | 103,30 | |
| 20 | 103,30 | |||
| 20 | 103,30 | |||
| 09.05.2025 | 16:26:14,488 | 95 | 103,32 | |
| 95 | 103,32 | |||
| 95 | 103,32 | |||
| 09.05.2025 | 16:26:12,149 | 9 | 103,30 | |
| 9 | 103,30 | |||
| 9 | 103,30 | |||
| 09.05.2025 | 16:26:01,285 | 100 | 103,40 | |
| 100 | 103,40 | |||
| 100 | 103,40 | |||
| 09.05.2025 | 16:25:47,864 | 3 | 103,50 | |
| 3 | 103,50 | |||
| 3 | 103,50 | |||
| 09.05.2025 | 16:25:44,029 | 85 | 103,42 | |
| 85 | 103,42 | |||
| 85 | 103,42 | |||
| 09.05.2025 | 16:25:42,993 | 10 | 103,56 | |
| 10 | 103,56 | |||
| 10 | 103,56 | |||
| 09.05.2025 | 16:25:06,507 | 212 | 103,40 | |
| 212 | 103,40 | |||
| 12 | 103,40 | |||
| 200 | 103,40 | |||
| 09.05.2025 | 16:25:04,090 | 48 | 103,42 | |
| 48 | 103,42 | |||
| 48 | 103,42 | |||
| 09.05.2025 | 16:25:02,471 | 100 | 103,44 | |
| 100 | 103,44 | |||
| 100 | 103,44 | |||
| 09.05.2025 | 16:24:46,980 | 2 | 103,50 | |
| 2 | 103,50 | |||
| 2 | 103,50 | |||
| 09.05.2025 | 16:24:36,870 | 4 | 103,46 | |
| 4 | 103,46 | |||
| 4 | 103,46 | |||
| 09.05.2025 | 16:24:32,032 | 70 | 103,44 | |
| 70 | 103,44 | |||
| 70 | 103,44 | |||
| 09.05.2025 | 16:24:28,531 | 15 | 103,50 | |
| 15 | 103,50 | |||
| 15 | 103,50 | |||
| 09.05.2025 | 16:24:26,043 | 50 | 103,50 | |
| 50 | 103,50 | |||
| 50 | 103,50 | |||
| 09.05.2025 | 16:23:44,847 | 242 | 103,54 | |
| 242 | 103,54 | |||
| 242 | 103,54 | |||
| 09.05.2025 | 16:23:43,927 | 3 | 103,56 | |
| 3 | 103,56 | |||
| 3 | 103,56 | |||
| 09.05.2025 | 16:23:21,564 | 15 | 103,52 | |
| 15 | 103,52 | |||
| 15 | 103,52 | |||
| 09.05.2025 | 16:23:05,202 | 1 | 103,54 | |
| 1 | 103,54 | |||
| 1 | 103,54 | |||
| 09.05.2025 | 16:22:57,554 | 480 | 103,54 | |
| 480 | 103,54 | |||
| 480 | 103,54 | |||
| 09.05.2025 | 16:22:51,494 | 49 | 103,50 | |
| 49 | 103,50 | |||
| 49 | 103,50 | |||
| 09.05.2025 | 16:22:46,594 | 90 | 103,48 | |
| 90 | 103,48 | |||
| 90 | 103,48 | |||
| 09.05.2025 | 16:22:46,410 | 133 | 103,48 | |
| 133 | 103,48 | |||
| 94 | 103,48 | |||
| 14 | 103,48 | |||
| 25 | 103,48 | |||
| 09.05.2025 | 16:22:46,230 | 640 | 103,50 | |
| 640 | 103,50 | |||
| 500 | 103,50 | |||
| 11 | 103,50 | |||
| 76 | 103,50 | |||
| 20 | 103,50 | |||
| 33 | 103,50 | |||
| 09.05.2025 | 16:22:43,446 | 50 | 103,52 | |
| 50 | 103,52 | |||
| 50 | 103,52 | |||
| 09.05.2025 | 16:22:43,144 | 3 | 103,52 | |
| 3 | 103,52 | |||
| 3 | 103,52 | |||
| 09.05.2025 | 16:22:41,673 | 50 | 103,62 | |
| 50 | 103,62 | |||
| 50 | 103,62 | |||
| 09.05.2025 | 16:22:22,844 | 360 | 103,66 | |
| 360 | 103,66 | |||
| 360 | 103,66 | |||
| 09.05.2025 | 16:22:20,237 | 30 | 103,68 | |
| 30 | 103,68 | |||
| 30 | 103,68 | |||
| 09.05.2025 | 16:21:52,132 | 1 | 103,66 | |
| 1 | 103,66 | |||
| 1 | 103,66 | |||
| 09.05.2025 | 16:21:30,289 | 100 | 103,70 | |
| 100 | 103,70 | |||
| 100 | 103,70 | |||
| 09.05.2025 | 16:21:28,588 | 1 | 103,72 | |
| 1 | 103,72 | |||
| 1 | 103,72 | |||
| 09.05.2025 | 16:21:26,405 | 30 | 103,68 | |
| 30 | 103,68 | |||
| 30 | 103,68 | |||
| 09.05.2025 | 16:21:24,794 | 220 | 103,64 | |
| 220 | 103,64 | |||
| 220 | 103,64 | |||
| 09.05.2025 | 16:21:19,680 | 30 | 103,60 | |
| 30 | 103,60 | |||
| 30 | 103,60 | |||
| 09.05.2025 | 16:21:08,675 | 1 | 103,68 | |
| 1 | 103,68 | |||
| 1 | 103,68 | |||
| 09.05.2025 | 16:20:57,938 | 30 | 103,76 | |
| 30 | 103,76 | |||
| 30 | 103,76 | |||
| 09.05.2025 | 16:20:57,717 | 300 | 103,70 | |
| 300 | 103,70 | |||
| 300 | 103,70 | |||
| 09.05.2025 | 16:20:51,386 | 90 | 103,70 | |
| 90 | 103,70 | |||
| 90 | 103,70 | |||
| 09.05.2025 | 16:20:41,130 | 11 | 103,70 | |
| 11 | 103,70 | |||
| 11 | 103,70 | |||
| 09.05.2025 | 16:20:37,581 | 25 | 103,72 | |
| 25 | 103,72 | |||
| 25 | 103,72 | |||
| 09.05.2025 | 16:20:33,141 | 125 | 103,80 | |
| 27 | 103,80 | |||
| 50 | 103,80 | |||
| 125 | 103,80 | |||
| 10 | 103,80 | |||
| 38 | 103,80 | |||
| 09.05.2025 | 16:20:08,717 | 20 | 103,82 | |
| 20 | 103,82 | |||
| 20 | 103,82 | |||
| 09.05.2025 | 16:20:08,577 | 62 | 103,82 | |
| 62 | 103,82 | |||
| 62 | 103,82 | |||
| 09.05.2025 | 16:19:51,734 | 20 | 103,92 | |
| 20 | 103,92 | |||
| 20 | 103,92 | |||
| 09.05.2025 | 16:19:47,139 | 1 | 103,92 | |
| 1 | 103,92 | |||
| 1 | 103,92 | |||
| 09.05.2025 | 16:19:43,183 | 459 | 104,00 | |
| 2 | 104,00 | |||
| 100 | 104,00 | |||
| 2 | 104,00 | |||
| 10 | 104,00 | |||
| 25 | 104,00 | |||
| 459 | 104,00 | |||
| 25 | 104,00 | |||
| 50 | 104,00 | |||
| 25 | 104,00 | |||
| 50 | 104,00 | |||
| 100 | 104,00 | |||
| 50 | 104,00 | |||
| 10 | 104,00 | |||
| 10 | 104,00 | |||
| 09.05.2025 | 16:19:41,536 | 58 | 103,98 | |
| 23 | 103,98 | |||
| 5 | 103,98 | |||
| 58 | 103,98 | |||
| 30 | 103,98 | |||
| 09.05.2025 | 16:19:41,375 | 975 | 104,00 | |
| 500 | 104,00 | |||
| 285 | 104,00 | |||
| 20 | 104,00 | |||
| 40 | 104,00 | |||
| 95 | 104,00 | |||
| 50 | 104,00 | |||
| 500 | 104,00 | |||
| 100 | 104,00 | |||
| 20 | 104,00 | |||
| 150 | 104,00 | |||
| 20 | 104,00 | |||
| 20 | 104,00 | |||
| 150 | 104,00 | |||
| 09.05.2025 | 16:19:41,323 | 3 | 104,00 | |
| 3 | 104,00 | |||
| 3 | 104,00 | |||
| 09.05.2025 | 16:19:38,902 | 37 | 104,10 | |
| 37 | 104,10 | |||
| 37 | 104,10 | |||
| 09.05.2025 | 16:19:38,775 | 1 277 | 104,10 | |
| 1 117 | 104,10 | |||
| 1 277 | 104,10 | |||
| 160 | 104,10 | |||
| 09.05.2025 | 16:19:38,681 | 1 040 | 104,12 | |
| 1 040 | 104,12 | |||
| 1 040 | 104,12 | |||
| 09.05.2025 | 16:19:28,034 | 100 | 104,14 | |
| 100 | 104,14 | |||
| 100 | 104,14 | |||
| 09.05.2025 | 16:18:58,646 | 1 | 104,26 | |
| 1 | 104,26 | |||
| 1 | 104,26 | |||
| 09.05.2025 | 16:18:38,809 | 400 | 104,26 | |
| 400 | 104,26 | |||
| 400 | 104,26 | |||
| 09.05.2025 | 16:18:36,722 | 1 | 104,32 | |
| 1 | 104,32 | |||
| 1 | 104,32 | |||
| 09.05.2025 | 16:18:11,762 | 157 | 104,20 | |
| 157 | 104,20 | |||
| 157 | 104,20 | |||
| 09.05.2025 | 16:17:37,133 | 240 | 104,26 | |
| 240 | 104,26 | |||
| 240 | 104,26 | |||
| 09.05.2025 | 16:17:20,788 | 10 | 104,24 | |
| 10 | 104,24 | |||
| 10 | 104,24 | |||
| 09.05.2025 | 16:17:04,196 | 50 | 104,28 | |
| 50 | 104,28 | |||
| 50 | 104,28 | |||
| 09.05.2025 | 16:16:45,215 | 1 | 104,32 | |
| 1 | 104,32 | |||
| 1 | 104,32 |
Copyright © 2025 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CEST (UTC+2)
Top 5 Umsatz
-
Rheinmetall AG
Bid: 1 695,00
Ask: 1 697,00
Umsatz: 186 465 TEUR -
Allianz SE
Bid: 362,20 / Ask: 362,70
Umsatz: 61 497 TEUR -
Commerzbank AG
Bid: 25,15 / Ask: 25,32
Umsatz: 36 590 TEUR -
Nvidia Corp.
Bid: 103,50 / Ask: 103,60
Umsatz: 30 518 TEUR -
MicroStrategy Inc.
Bid: 368,30 / Ask: 369,40
Umsatz: 24 860 TEUR
Realtime Quotes
Letzte Aktualisierung:
09.05.2025 @ 22:00:00
Letzte Aktualisierung:
09.05.2025 @ 22:00:00