TKMS AG & Co. KGaA
- Information
- Last
- Buy
- Sell
2405
1668
76.20
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 24/10/2025 | 15:49:11.086 | 70 | 76.20 | |
| 70 | 76.20 | |||
| 70 | 76.20 | |||
| 24/10/2025 | 15:48:38.857 | 2 | 76.05 | |
| 2 | 76.05 | |||
| 2 | 76.05 | |||
| 24/10/2025 | 15:48:29.987 | 23 | 75.81 | |
| 23 | 75.81 | |||
| 23 | 75.81 | |||
| 24/10/2025 | 15:48:25.011 | 65 | 76.05 | |
| 65 | 76.05 | |||
| 65 | 76.05 | |||
| 24/10/2025 | 15:48:24.320 | 140 | 76.05 | |
| 65 | 76.05 | |||
| 55 | 76.05 | |||
| 140 | 76.05 | |||
| 20 | 76.05 | |||
| 24/10/2025 | 15:48:12.741 | 140 | 76.05 | |
| 140 | 76.05 | |||
| 140 | 76.05 | |||
| 24/10/2025 | 15:47:48.416 | 50 | 76.15 | |
| 50 | 76.15 | |||
| 50 | 76.15 | |||
| 24/10/2025 | 15:47:48.191 | 140 | 76.15 | |
| 140 | 76.15 | |||
| 140 | 76.15 | |||
| 24/10/2025 | 15:47:45.713 | 140 | 76.15 | |
| 140 | 76.15 | |||
| 140 | 76.15 | |||
| 24/10/2025 | 15:47:04.742 | 1 | 76.20 | |
| 1 | 76.20 | |||
| 1 | 76.20 | |||
| 24/10/2025 | 15:46:43.293 | 8 | 76.11 | |
| 8 | 76.11 | |||
| 8 | 76.11 | |||
| 24/10/2025 | 15:46:38.512 | 4 | 76.40 | |
| 4 | 76.40 | |||
| 4 | 76.40 | |||
| 24/10/2025 | 15:46:29.936 | 1 | 76.40 | |
| 1 | 76.40 | |||
| 1 | 76.40 | |||
| 24/10/2025 | 15:46:24.368 | 20 | 76.40 | |
| 20 | 76.40 | |||
| 20 | 76.40 | |||
| 24/10/2025 | 15:46:11.979 | 10 | 76.70 | |
| 10 | 76.70 | |||
| 10 | 76.70 | |||
| 24/10/2025 | 15:46:03.352 | 30 | 76.60 | |
| 30 | 76.60 | |||
| 30 | 76.60 | |||
| 24/10/2025 | 15:45:58.673 | 2 | 76.60 | |
| 2 | 76.60 | |||
| 2 | 76.60 | |||
| 24/10/2025 | 15:45:54.885 | 3 | 76.60 | |
| 3 | 76.60 | |||
| 3 | 76.60 | |||
| 24/10/2025 | 15:45:32.063 | 14 | 76.60 | |
| 14 | 76.60 | |||
| 14 | 76.60 | |||
| 24/10/2025 | 15:44:29.935 | 5 | 76.11 | |
| 5 | 76.11 | |||
| 5 | 76.11 | |||
| 24/10/2025 | 15:44:24.319 | 60 | 76.11 | |
| 60 | 76.11 | |||
| 60 | 76.11 | |||
| 24/10/2025 | 15:43:48.500 | 3 | 76.05 | |
| 3 | 76.05 | |||
| 3 | 76.05 | |||
| 24/10/2025 | 15:43:37.479 | 6 | 76.05 | |
| 6 | 76.05 | |||
| 6 | 76.05 | |||
| 24/10/2025 | 15:43:33.963 | 60 | 75.81 | |
| 60 | 75.81 | |||
| 60 | 75.81 | |||
| 24/10/2025 | 15:43:15.729 | 28 | 76.10 | |
| 28 | 76.10 | |||
| 28 | 76.10 | |||
| 24/10/2025 | 15:42:55.797 | 60 | 76.29 | |
| 60 | 76.29 | |||
| 60 | 76.29 | |||
| 24/10/2025 | 15:41:43.354 | 15 | 76.60 | |
| 15 | 76.60 | |||
| 15 | 76.60 | |||
| 24/10/2025 | 15:40:39.555 | 7 | 76.31 | |
| 7 | 76.31 | |||
| 7 | 76.31 | |||
| 24/10/2025 | 15:40:26.449 | 20 | 76.00 | |
| 20 | 76.00 | |||
| 20 | 76.00 | |||
| 24/10/2025 | 15:40:14.333 | 24 | 75.81 | |
| 24 | 75.81 | |||
| 24 | 75.81 | |||
| 24/10/2025 | 15:39:39.965 | 58 | 75.95 | |
| 58 | 75.95 | |||
| 58 | 75.95 | |||
| 24/10/2025 | 15:39:00.335 | 30 | 75.41 | |
| 30 | 75.41 | |||
| 30 | 75.41 | |||
| 24/10/2025 | 15:37:54.263 | 105 | 75.75 | |
| 105 | 75.75 | |||
| 45 | 75.75 | |||
| 60 | 75.75 | |||
| 24/10/2025 | 15:37:44.119 | 45 | 75.75 | |
| 45 | 75.75 | |||
| 45 | 75.75 | |||
| 24/10/2025 | 15:37:34.512 | 25 | 75.75 | |
| 25 | 75.75 | |||
| 25 | 75.75 | |||
| 24/10/2025 | 15:37:21.336 | 140 | 75.41 | |
| 140 | 75.41 | |||
| 140 | 75.41 | |||
| 24/10/2025 | 15:36:45.824 | 36 | 75.61 | |
| 36 | 75.61 | |||
| 36 | 75.61 | |||
| 24/10/2025 | 15:36:23.443 | 100 | 75.61 | |
| 20 | 75.61 | |||
| 80 | 75.61 | |||
| 100 | 75.61 | |||
| 24/10/2025 | 15:35:42.328 | 10 | 76.35 | |
| 10 | 76.35 | |||
| 10 | 76.35 | |||
| 24/10/2025 | 15:35:38.337 | 140 | 76.06 | |
| 140 | 76.06 | |||
| 140 | 76.06 | |||
| 24/10/2025 | 15:35:36.554 | 140 | 76.06 | |
| 60 | 76.06 | |||
| 80 | 76.06 | |||
| 140 | 76.06 | |||
| 24/10/2025 | 15:35:03.937 | 100 | 76.35 | |
| 100 | 76.35 | |||
| 100 | 76.35 | |||
| 24/10/2025 | 15:34:49.071 | 100 | 76.16 | |
| 10 | 76.16 | |||
| 90 | 76.16 | |||
| 100 | 76.16 | |||
| 24/10/2025 | 15:34:22.811 | 120 | 76.16 | |
| 120 | 76.16 | |||
| 120 | 76.16 | |||
| 24/10/2025 | 15:34:05.624 | 65 | 76.30 | |
| 65 | 76.30 | |||
| 65 | 76.30 | |||
| 24/10/2025 | 15:34:01.168 | 10 | 76.40 | |
| 10 | 76.40 | |||
| 10 | 76.40 | |||
| 24/10/2025 | 15:33:49.770 | 190 | 76.40 | |
| 60 | 76.40 | |||
| 190 | 76.40 | |||
| 130 | 76.40 | |||
| 24/10/2025 | 15:33:26.841 | 12 | 76.16 | |
| 12 | 76.16 | |||
| 12 | 76.16 | |||
| 24/10/2025 | 15:33:12.811 | 20 | 76.16 | |
| 20 | 76.16 | |||
| 20 | 76.16 | |||
| 24/10/2025 | 15:32:43.781 | 130 | 76.71 | |
| 70 | 76.71 | |||
| 60 | 76.71 | |||
| 130 | 76.71 | |||
| 24/10/2025 | 15:32:37.374 | 17 | 76.71 | |
| 17 | 76.71 | |||
| 17 | 76.71 | |||
| 24/10/2025 | 15:32:35.758 | 30 | 76.71 | |
| 30 | 76.71 | |||
| 30 | 76.71 | |||
| 24/10/2025 | 15:32:10.537 | 40 | 76.71 | |
| 40 | 76.71 | |||
| 40 | 76.71 | |||
| 24/10/2025 | 15:31:48.695 | 40 | 76.66 | |
| 40 | 76.66 | |||
| 40 | 76.66 | |||
| 24/10/2025 | 15:31:47.983 | 50 | 77.00 | |
| 50 | 77.00 | |||
| 50 | 77.00 | |||
| 24/10/2025 | 15:31:21.167 | 35 | 76.66 | |
| 35 | 76.66 | |||
| 35 | 76.66 | |||
| 24/10/2025 | 15:31:16.598 | 13 | 77.00 | |
| 13 | 77.00 | |||
| 13 | 77.00 | |||
| 24/10/2025 | 15:31:01.564 | 100 | 77.00 | |
| 100 | 77.00 | |||
| 100 | 77.00 | |||
| 24/10/2025 | 15:30:31.328 | 50 | 76.66 | |
| 50 | 76.66 | |||
| 50 | 76.66 | |||
| 24/10/2025 | 15:29:47.572 | 70 | 76.82 | |
| 70 | 76.82 | |||
| 70 | 76.82 | |||
| 24/10/2025 | 15:29:40.939 | 190 | 76.82 | |
| 60 | 76.82 | |||
| 190 | 76.82 | |||
| 130 | 76.82 | |||
| 24/10/2025 | 15:29:28.942 | 110 | 76.56 | |
| 67 | 76.56 | |||
| 43 | 76.56 | |||
| 110 | 76.56 | |||
| 24/10/2025 | 15:28:50.008 | 190 | 76.56 | |
| 190 | 76.56 | |||
| 60 | 76.56 | |||
| 130 | 76.56 | |||
| 24/10/2025 | 15:28:49.903 | 30 | 76.56 | |
| 30 | 76.56 | |||
| 30 | 76.56 | |||
| 24/10/2025 | 15:28:47.013 | 8 | 76.85 | |
| 8 | 76.85 | |||
| 8 | 76.85 | |||
| 24/10/2025 | 15:28:44.507 | 90 | 76.85 | |
| 90 | 76.85 | |||
| 90 | 76.85 | |||
| 24/10/2025 | 15:28:13.503 | 15 | 77.19 | |
| 15 | 77.19 | |||
| 15 | 77.19 | |||
| 24/10/2025 | 15:28:11.795 | 1 320 | 77.20 | |
| 1 320 | 77.20 | |||
| 1 320 | 77.20 | |||
| 24/10/2025 | 15:28:01.997 | 130 | 77.20 | |
| 130 | 77.20 | |||
| 130 | 77.20 | |||
| 24/10/2025 | 15:28:01.582 | 130 | 77.20 | |
| 130 | 77.20 | |||
| 130 | 77.20 | |||
| 24/10/2025 | 15:28:01.215 | 130 | 77.20 | |
| 130 | 77.20 | |||
| 130 | 77.20 | |||
| 24/10/2025 | 15:28:01.003 | 130 | 77.20 | |
| 130 | 77.20 | |||
| 130 | 77.20 | |||
| 24/10/2025 | 15:27:39.134 | 130 | 77.20 | |
| 130 | 77.20 | |||
| 130 | 77.20 | |||
| 24/10/2025 | 15:27:39.080 | 130 | 77.20 | |
| 100 | 77.20 | |||
| 130 | 77.20 | |||
| 30 | 77.20 | |||
| 24/10/2025 | 15:27:38.593 | 4 | 77.06 | |
| 4 | 77.06 | |||
| 4 | 77.06 | |||
| 24/10/2025 | 15:27:37.761 | 64 | 77.19 | |
| 64 | 77.19 | |||
| 64 | 77.19 | |||
| 24/10/2025 | 15:27:37.270 | 12 | 77.19 | |
| 12 | 77.19 | |||
| 12 | 77.19 | |||
| 24/10/2025 | 15:27:33.166 | 5 | 77.06 | |
| 5 | 77.06 | |||
| 5 | 77.06 | |||
| 24/10/2025 | 15:27:26.435 | 100 | 77.19 | |
| 60 | 77.19 | |||
| 30 | 77.19 | |||
| 10 | 77.19 | |||
| 100 | 77.19 | |||
| 24/10/2025 | 15:26:58.577 | 190 | 76.86 | |
| 130 | 76.86 | |||
| 190 | 76.86 | |||
| 60 | 76.86 | |||
| 24/10/2025 | 15:26:37.849 | 40 | 77.14 | |
| 40 | 77.14 | |||
| 40 | 77.14 | |||
| 24/10/2025 | 15:26:36.500 | 10 | 77.14 | |
| 10 | 77.14 | |||
| 10 | 77.14 | |||
| 24/10/2025 | 15:26:34.942 | 100 | 77.14 | |
| 60 | 77.14 | |||
| 40 | 77.14 | |||
| 100 | 77.14 | |||
| 24/10/2025 | 15:26:34.547 | 20 | 77.14 | |
| 20 | 77.14 | |||
| 20 | 77.14 | |||
| 24/10/2025 | 15:26:24.508 | 70 | 76.86 | |
| 70 | 76.86 | |||
| 70 | 76.86 | |||
| 24/10/2025 | 15:26:06.358 | 30 | 77.00 | |
| 30 | 77.00 | |||
| 30 | 77.00 | |||
| 24/10/2025 | 15:25:54.202 | 15 | 77.00 | |
| 15 | 77.00 | |||
| 15 | 77.00 | |||
| 24/10/2025 | 15:25:48.358 | 5 | 77.00 | |
| 5 | 77.00 | |||
| 5 | 77.00 | |||
| 24/10/2025 | 15:25:32.088 | 15 | 77.00 | |
| 15 | 77.00 | |||
| 15 | 77.00 | |||
| 24/10/2025 | 15:25:13.483 | 60 | 76.89 | |
| 60 | 76.89 | |||
| 60 | 76.89 | |||
| 24/10/2025 | 15:25:06.411 | 1 | 77.09 | |
| 1 | 77.09 | |||
| 1 | 77.09 | |||
| 24/10/2025 | 15:24:48.939 | 14 | 77.09 | |
| 14 | 77.09 | |||
| 14 | 77.09 | |||
| 24/10/2025 | 15:24:28.227 | 12 | 77.06 | |
| 12 | 77.06 | |||
| 12 | 77.06 | |||
| 24/10/2025 | 15:24:27.958 | 3 | 77.06 | |
| 3 | 77.06 | |||
| 3 | 77.06 | |||
| 24/10/2025 | 15:24:09.568 | 7 | 77.00 | |
| 7 | 77.00 | |||
| 7 | 77.00 | |||
| 24/10/2025 | 15:23:13.782 | 125 | 77.06 | |
| 125 | 77.06 | |||
| 125 | 77.06 | |||
| 24/10/2025 | 15:23:08.587 | 20 | 77.06 | |
| 20 | 77.06 | |||
| 20 | 77.06 | |||
| 24/10/2025 | 15:22:47.664 | 13 | 77.19 | |
| 13 | 77.19 | |||
| 13 | 77.19 | |||
| 24/10/2025 | 15:22:43.224 | 76 | 77.10 | |
| 76 | 77.10 | |||
| 4 | 77.10 | |||
| 72 | 77.10 | |||
| 24/10/2025 | 15:22:35.210 | 76 | 77.09 | |
| 76 | 77.09 | |||
| 76 | 77.09 | |||
| 24/10/2025 | 15:22:33.247 | 12 | 77.09 | |
| 12 | 77.09 | |||
| 12 | 77.09 | |||
| 24/10/2025 | 15:22:22.135 | 130 | 77.06 | |
| 130 | 77.06 | |||
| 130 | 77.06 | |||
| 24/10/2025 | 15:22:21.958 | 10 | 77.05 | |
| 10 | 77.05 | |||
| 10 | 77.05 | |||
| 24/10/2025 | 15:22:08.497 | 10 | 77.01 | |
| 10 | 77.01 | |||
| 10 | 77.01 | |||
| 24/10/2025 | 15:22:07.000 | 25 | 77.09 | |
| 25 | 77.09 | |||
| 25 | 77.09 | |||
| 24/10/2025 | 15:22:04.939 | 1 523 | 77.00 | |
| 20 | 77.00 | |||
| 12 | 77.00 | |||
| 6 | 77.00 | |||
| 33 | 77.00 | |||
| 5 | 77.00 | |||
| 1 523 | 77.00 | |||
| 1 383 | 77.00 | |||
| 14 | 77.00 | |||
| 50 | 77.00 | |||
| 24/10/2025 | 15:21:58.062 | 541 | 76.98 | |
| 178 | 76.98 | |||
| 441 | 76.98 | |||
| 110 | 76.98 | |||
| 35 | 76.98 | |||
| 100 | 76.98 | |||
| 150 | 76.98 | |||
| 68 | 76.98 | |||
| 24/10/2025 | 15:21:43.658 | 130 | 76.86 | |
| 130 | 76.86 | |||
| 130 | 76.86 | |||
| 24/10/2025 | 15:21:29.571 | 48 | 76.80 | |
| 48 | 76.80 | |||
| 48 | 76.80 | |||
| 24/10/2025 | 15:21:29.467 | 110 | 76.70 | |
| 110 | 76.70 | |||
| 20 | 76.70 | |||
| 90 | 76.70 | |||
| 24/10/2025 | 15:20:50.797 | 39 | 76.69 | |
| 39 | 76.69 | |||
| 39 | 76.69 | |||
| 24/10/2025 | 15:20:22.098 | 20 | 76.50 | |
| 20 | 76.50 | |||
| 20 | 76.50 | |||
| 24/10/2025 | 15:19:50.599 | 15 | 76.49 | |
| 15 | 76.49 | |||
| 15 | 76.49 | |||
| 24/10/2025 | 15:19:16.008 | 30 | 76.45 | |
| 30 | 76.45 | |||
| 30 | 76.45 | |||
| 24/10/2025 | 15:18:40.807 | 23 | 76.26 | |
| 23 | 76.26 | |||
| 23 | 76.26 | |||
| 24/10/2025 | 15:18:31.950 | 18 | 76.45 | |
| 18 | 76.45 | |||
| 18 | 76.45 | |||
| 24/10/2025 | 15:18:06.386 | 70 | 76.45 | |
| 70 | 76.45 | |||
| 70 | 76.45 | |||
| 24/10/2025 | 15:18:06.333 | 26 | 76.45 | |
| 18 | 76.45 | |||
| 26 | 76.45 | |||
| 8 | 76.45 | |||
| 24/10/2025 | 15:17:03.021 | 327 | 76.15 | |
| 200 | 76.15 | |||
| 42 | 76.15 | |||
| 127 | 76.15 | |||
| 285 | 76.15 | |||
| 24/10/2025 | 15:16:59.687 | 140 | 76.15 | |
| 140 | 76.15 | |||
| 140 | 76.15 | |||
| 24/10/2025 | 15:16:59.108 | 533 | 76.15 | |
| 533 | 76.15 | |||
| 140 | 76.15 | |||
| 393 | 76.15 | |||
| 24/10/2025 | 15:16:05.338 | 105 | 76.00 | |
| 5 | 76.00 | |||
| 100 | 76.00 | |||
| 105 | 76.00 | |||
| 24/10/2025 | 15:15:30.496 | 15 | 75.99 | |
| 15 | 75.99 | |||
| 15 | 75.99 | |||
| 24/10/2025 | 15:15:11.705 | 3 | 75.86 | |
| 3 | 75.86 | |||
| 3 | 75.86 | |||
| 24/10/2025 | 15:14:59.649 | 7 | 75.99 | |
| 7 | 75.99 | |||
| 7 | 75.99 | |||
| 24/10/2025 | 15:14:57.638 | 50 | 75.99 | |
| 50 | 75.99 | |||
| 50 | 75.99 | |||
| 24/10/2025 | 15:14:14.986 | 15 | 75.99 | |
| 15 | 75.99 | |||
| 15 | 75.99 | |||
| 24/10/2025 | 15:13:29.781 | 75 | 75.99 | |
| 75 | 75.99 | |||
| 75 | 75.99 | |||
| 24/10/2025 | 15:13:02.314 | 1 | 75.99 | |
| 1 | 75.99 | |||
| 1 | 75.99 | |||
| 24/10/2025 | 15:12:58.818 | 25 | 75.99 | |
| 25 | 75.99 | |||
| 25 | 75.99 | |||
| 24/10/2025 | 15:12:11.197 | 100 | 75.99 | |
| 100 | 75.99 | |||
| 100 | 75.99 | |||
| 24/10/2025 | 15:12:06.583 | 1 | 75.99 | |
| 1 | 75.99 | |||
| 1 | 75.99 | |||
| 24/10/2025 | 15:11:58.028 | 60 | 75.91 | |
| 60 | 75.91 | |||
| 60 | 75.91 | |||
| 24/10/2025 | 15:11:44.673 | 1 | 75.66 | |
| 1 | 75.66 | |||
| 1 | 75.66 | |||
| 24/10/2025 | 15:11:00.008 | 50 | 75.98 | |
| 50 | 75.98 | |||
| 50 | 75.98 | |||
| 24/10/2025 | 15:10:37.451 | 3 | 75.66 | |
| 3 | 75.66 | |||
| 3 | 75.66 | |||
| 24/10/2025 | 15:10:33.154 | 10 | 75.75 | |
| 10 | 75.75 | |||
| 10 | 75.75 | |||
| 24/10/2025 | 15:10:26.741 | 9 | 75.75 | |
| 9 | 75.75 | |||
| 9 | 75.75 | |||
| 24/10/2025 | 15:10:22.821 | 60 | 75.75 | |
| 60 | 75.75 | |||
| 60 | 75.75 | |||
| 24/10/2025 | 15:10:16.346 | 38 | 76.00 | |
| 38 | 76.00 | |||
| 38 | 76.00 | |||
| 24/10/2025 | 15:09:40.007 | 4 | 76.14 | |
| 4 | 76.14 | |||
| 4 | 76.14 | |||
| 24/10/2025 | 15:09:31.767 | 100 | 76.14 | |
| 100 | 76.14 | |||
| 100 | 76.14 | |||
| 24/10/2025 | 15:09:20.521 | 11 | 75.91 | |
| 11 | 75.91 | |||
| 11 | 75.91 | |||
| 24/10/2025 | 15:08:05.648 | 100 | 76.14 | |
| 100 | 76.14 | |||
| 100 | 76.14 | |||
| 24/10/2025 | 15:07:58.775 | 2 | 76.14 | |
| 2 | 76.14 | |||
| 2 | 76.14 | |||
| 24/10/2025 | 15:07:55.743 | 148 | 76.00 | |
| 38 | 76.00 | |||
| 98 | 76.00 | |||
| 110 | 76.00 | |||
| 50 | 76.00 | |||
| 24/10/2025 | 15:07:46.416 | 140 | 75.99 | |
| 140 | 75.99 | |||
| 140 | 75.99 | |||
| 24/10/2025 | 15:07:39.883 | 2 | 75.99 | |
| 2 | 75.99 | |||
| 2 | 75.99 | |||
| 24/10/2025 | 15:07:17.686 | 1 | 75.91 | |
| 1 | 75.91 | |||
| 1 | 75.91 | |||
| 24/10/2025 | 15:06:29.797 | 30 | 76.10 | |
| 10 | 76.10 | |||
| 20 | 76.10 | |||
| 30 | 76.10 | |||
| 24/10/2025 | 15:06:25.081 | 6 | 75.81 | |
| 6 | 75.81 | |||
| 6 | 75.81 | |||
| 24/10/2025 | 15:05:48.074 | 20 | 75.99 | |
| 20 | 75.99 | |||
| 20 | 75.99 | |||
| 24/10/2025 | 15:05:40.809 | 4 | 75.63 | |
| 4 | 75.63 | |||
| 4 | 75.63 | |||
| 24/10/2025 | 15:05:30.898 | 50 | 75.61 | |
| 50 | 75.61 | |||
| 50 | 75.61 | |||
| 24/10/2025 | 15:05:21.232 | 1 | 75.66 | |
| 1 | 75.66 | |||
| 1 | 75.66 | |||
| 24/10/2025 | 15:05:15.100 | 50 | 75.99 | |
| 50 | 75.99 | |||
| 50 | 75.99 | |||
| 24/10/2025 | 15:05:11.312 | 70 | 75.99 | |
| 70 | 75.99 | |||
| 70 | 75.99 | |||
| 24/10/2025 | 15:04:42.783 | 12 | 75.94 | |
| 12 | 75.94 | |||
| 12 | 75.94 | |||
| 24/10/2025 | 15:04:15.194 | 10 | 75.85 | |
| 10 | 75.85 | |||
| 10 | 75.85 | |||
| 24/10/2025 | 15:04:10.911 | 10 | 75.85 | |
| 10 | 75.85 | |||
| 10 | 75.85 | |||
| 24/10/2025 | 15:03:58.250 | 50 | 75.85 | |
| 50 | 75.85 | |||
| 50 | 75.85 | |||
| 24/10/2025 | 15:02:45.845 | 25 | 75.90 | |
| 25 | 75.90 | |||
| 25 | 75.90 | |||
| 24/10/2025 | 15:02:45.291 | 125 | 75.90 | |
| 125 | 75.90 | |||
| 125 | 75.90 | |||
| 24/10/2025 | 15:02:32.950 | 140 | 75.90 | |
| 140 | 75.90 | |||
| 140 | 75.90 | |||
| 24/10/2025 | 15:02:27.517 | 100 | 75.90 | |
| 100 | 75.90 | |||
| 100 | 75.90 | |||
| 24/10/2025 | 15:02:14.703 | 7 | 75.90 | |
| 7 | 75.90 | |||
| 7 | 75.90 | |||
| 24/10/2025 | 15:01:30.555 | 40 | 75.71 | |
| 40 | 75.71 | |||
| 40 | 75.71 | |||
| 24/10/2025 | 15:01:20.310 | 10 | 75.90 | |
| 10 | 75.90 | |||
| 10 | 75.90 | |||
| 24/10/2025 | 15:01:03.214 | 15 | 75.71 | |
| 15 | 75.71 | |||
| 15 | 75.71 | |||
| 24/10/2025 | 15:00:56.442 | 16 | 75.92 | |
| 16 | 75.92 | |||
| 16 | 75.92 | |||
| 24/10/2025 | 15:00:50.979 | 50 | 75.90 | |
| 50 | 75.90 | |||
| 50 | 75.90 | |||
| 24/10/2025 | 15:00:14.095 | 10 | 75.90 | |
| 10 | 75.90 | |||
| 10 | 75.90 | |||
| 24/10/2025 | 14:59:05.697 | 199 | 75.80 | |
| 160 | 75.80 | |||
| 59 | 75.80 | |||
| 39 | 75.80 | |||
| 140 | 75.80 | |||
| 24/10/2025 | 14:58:42.487 | 140 | 75.80 | |
| 140 | 75.80 | |||
| 140 | 75.80 | |||
| 24/10/2025 | 14:58:19.286 | 12 | 75.80 | |
| 12 | 75.80 | |||
| 12 | 75.80 | |||
| 24/10/2025 | 14:57:59.992 | 100 | 75.80 | |
| 100 | 75.80 | |||
| 100 | 75.80 | |||
| 24/10/2025 | 14:57:12.324 | 2 | 75.75 | |
| 2 | 75.75 | |||
| 2 | 75.75 | |||
| 24/10/2025 | 14:56:53.834 | 140 | 75.70 | |
| 140 | 75.70 | |||
| 140 | 75.70 | |||
| 24/10/2025 | 14:56:29.665 | 45 | 75.61 | |
| 45 | 75.61 | |||
| 45 | 75.61 | |||
| 24/10/2025 | 14:56:13.465 | 25 | 75.75 | |
| 25 | 75.75 | |||
| 25 | 75.75 | |||
| 24/10/2025 | 14:55:48.817 | 100 | 75.75 | |
| 100 | 75.75 | |||
| 100 | 75.75 | |||
| 24/10/2025 | 14:55:17.852 | 10 | 75.75 | |
| 10 | 75.75 | |||
| 10 | 75.75 | |||
| 24/10/2025 | 14:53:33.837 | 89 | 75.32 | |
| 89 | 75.32 | |||
| 89 | 75.32 | |||
| 24/10/2025 | 14:53:20.177 | 2 | 75.55 | |
| 2 | 75.55 | |||
| 2 | 75.55 | |||
| 24/10/2025 | 14:53:19.523 | 191 | 75.55 | |
| 190 | 75.55 | |||
| 1 | 75.55 | |||
| 30 | 75.55 | |||
| 140 | 75.55 | |||
| 21 | 75.55 | |||
| 24/10/2025 | 14:52:58.824 | 140 | 75.55 | |
| 140 | 75.55 | |||
| 140 | 75.55 | |||
| 24/10/2025 | 14:52:16.149 | 25 | 75.55 | |
| 25 | 75.55 | |||
| 25 | 75.55 | |||
| 24/10/2025 | 14:52:10.788 | 1 | 75.55 | |
| 1 | 75.55 | |||
| 1 | 75.55 | |||
| 24/10/2025 | 14:52:05.565 | 100 | 75.65 | |
| 100 | 75.65 | |||
| 100 | 75.65 | |||
| 24/10/2025 | 14:51:59.637 | 16 | 75.66 | |
| 16 | 75.66 | |||
| 16 | 75.66 | |||
| 24/10/2025 | 14:51:56.229 | 40 | 75.66 | |
| 40 | 75.66 | |||
| 40 | 75.66 | |||
| 24/10/2025 | 14:51:51.912 | 24 | 75.66 | |
| 24 | 75.66 | |||
| 24 | 75.66 | |||
| 24/10/2025 | 14:51:20.859 | 100 | 75.75 | |
| 100 | 75.75 | |||
| 100 | 75.75 | |||
| 24/10/2025 | 14:50:55.757 | 7 | 75.66 | |
| 7 | 75.66 | |||
| 7 | 75.66 | |||
| 24/10/2025 | 14:50:32.150 | 50 | 75.75 | |
| 50 | 75.75 | |||
| 50 | 75.75 | |||
| 24/10/2025 | 14:50:21.615 | 39 | 75.75 | |
| 38 | 75.75 | |||
| 39 | 75.75 | |||
| 1 | 75.75 | |||
| 24/10/2025 | 14:49:52.927 | 60 | 75.90 | |
| 60 | 75.90 | |||
| 60 | 75.90 | |||
| 24/10/2025 | 14:49:50.722 | 7 | 75.71 | |
| 7 | 75.71 | |||
| 7 | 75.71 | |||
| 24/10/2025 | 14:49:02.485 | 30 | 75.80 | |
| 30 | 75.80 | |||
| 30 | 75.80 | |||
| 24/10/2025 | 14:48:55.302 | 100 | 75.80 | |
| 100 | 75.80 | |||
| 100 | 75.80 | |||
| 24/10/2025 | 14:48:12.325 | 100 | 75.51 | |
| 100 | 75.51 | |||
| 100 | 75.51 | |||
| 24/10/2025 | 14:48:05.437 | 190 | 75.80 | |
| 190 | 75.80 | |||
| 50 | 75.80 | |||
| 140 | 75.80 | |||
| 24/10/2025 | 14:47:54.944 | 140 | 75.80 | |
| 140 | 75.80 | |||
| 140 | 75.80 | |||
| 24/10/2025 | 14:47:41.354 | 5 | 75.51 | |
| 5 | 75.51 | |||
| 5 | 75.51 | |||
| 24/10/2025 | 14:47:26.767 | 22 | 75.80 | |
| 22 | 75.80 | |||
| 22 | 75.80 | |||
| 24/10/2025 | 14:47:16.237 | 90 | 76.00 | |
| 90 | 76.00 | |||
| 90 | 76.00 | |||
| 24/10/2025 | 14:47:16.155 | 90 | 76.00 | |
| 90 | 76.00 | |||
| 90 | 76.00 | |||
| 24/10/2025 | 14:47:15.812 | 122 | 76.15 | |
| 70 | 76.15 | |||
| 122 | 76.15 | |||
| 52 | 76.15 | |||
| 24/10/2025 | 14:46:10.391 | 140 | 76.15 | |
| 140 | 76.15 | |||
| 140 | 76.15 | |||
| 24/10/2025 | 14:46:06.099 | 50 | 76.15 | |
| 50 | 76.15 | |||
| 50 | 76.15 | |||
| 24/10/2025 | 14:45:53.707 | 36 | 76.15 | |
| 36 | 76.15 | |||
| 36 | 76.15 | |||
| 24/10/2025 | 14:45:27.370 | 265 | 76.00 | |
| 100 | 76.00 | |||
| 100 | 76.00 | |||
| 65 | 76.00 | |||
| 5 | 76.00 | |||
| 39 | 76.00 | |||
| 58 | 76.00 | |||
| 150 | 76.00 | |||
| 13 | 76.00 | |||
| 24/10/2025 | 14:44:21.837 | 100 | 75.94 | |
| 100 | 75.94 | |||
| 100 | 75.94 | |||
| 24/10/2025 | 14:44:18.322 | 15 | 75.94 | |
| 15 | 75.94 | |||
| 15 | 75.94 | |||
| 24/10/2025 | 14:44:10.623 | 90 | 75.94 | |
| 90 | 75.94 | |||
| 90 | 75.94 | |||
| 24/10/2025 | 14:43:51.246 | 60 | 75.86 | |
| 60 | 75.86 | |||
| 60 | 75.86 | |||
| 24/10/2025 | 14:43:44.875 | 202 | 75.86 | |
| 200 | 75.86 | |||
| 126 | 75.86 | |||
| 13 | 75.86 | |||
| 2 | 75.86 | |||
| 63 | 75.86 | |||
| 24/10/2025 | 14:43:08.660 | 237 | 75.94 | |
| 97 | 75.94 | |||
| 140 | 75.94 | |||
| 237 | 75.94 | |||
| 24/10/2025 | 14:42:47.407 | 80 | 75.80 | |
| 80 | 75.80 | |||
| 80 | 75.80 | |||
| 24/10/2025 | 14:42:47.118 | 140 | 75.80 | |
| 140 | 75.80 | |||
| 140 | 75.80 | |||
| 24/10/2025 | 14:42:46.972 | 140 | 75.80 | |
| 140 | 75.80 | |||
| 140 | 75.80 | |||
| 24/10/2025 | 14:42:46.586 | 140 | 75.80 | |
| 140 | 75.80 | |||
| 140 | 75.80 | |||
| 24/10/2025 | 14:42:09.353 | 118 | 75.79 | |
| 118 | 75.79 | |||
| 118 | 75.79 | |||
| 24/10/2025 | 14:42:09.168 | 215 | 75.60 | |
| 30 | 75.60 | |||
| 53 | 75.60 | |||
| 75 | 75.60 | |||
| 140 | 75.60 | |||
| 32 | 75.60 | |||
| 100 | 75.60 | |||
| 24/10/2025 | 14:40:34.225 | 132 | 75.60 | |
| 132 | 75.60 | |||
| 132 | 75.60 | |||
| 24/10/2025 | 14:40:09.144 | 50 | 75.60 | |
| 50 | 75.60 | |||
| 50 | 75.60 | |||
| 24/10/2025 | 14:39:57.930 | 16 | 75.70 | |
| 16 | 75.70 | |||
| 16 | 75.70 | |||
| 24/10/2025 | 14:39:46.025 | 13 | 75.70 | |
| 13 | 75.70 | |||
| 13 | 75.70 | |||
| 24/10/2025 | 14:39:45.390 | 20 | 75.70 | |
| 20 | 75.70 | |||
| 20 | 75.70 | |||
| 24/10/2025 | 14:39:11.756 | 8 | 75.70 | |
| 8 | 75.70 | |||
| 8 | 75.70 | |||
| 24/10/2025 | 14:38:36.012 | 2 | 75.43 | |
| 2 | 75.43 | |||
| 2 | 75.43 | |||
| 24/10/2025 | 14:38:32.098 | 7 | 75.70 | |
| 7 | 75.70 | |||
| 7 | 75.70 | |||
| 24/10/2025 | 14:38:23.558 | 130 | 75.70 | |
| 130 | 75.70 | |||
| 130 | 75.70 | |||
| 24/10/2025 | 14:38:07.570 | 140 | 75.70 | |
| 140 | 75.70 | |||
| 140 | 75.70 | |||
| 24/10/2025 | 14:37:38.924 | 11 | 75.75 | |
| 11 | 75.75 | |||
| 11 | 75.75 | |||
| 24/10/2025 | 14:37:38.711 | 40 | 75.75 | |
| 40 | 75.75 | |||
| 40 | 75.75 | |||
| 24/10/2025 | 14:36:56.996 | 10 | 75.75 | |
| 10 | 75.75 | |||
| 10 | 75.75 | |||
| 24/10/2025 | 14:36:39.311 | 10 | 75.56 | |
| 10 | 75.56 | |||
| 10 | 75.56 | |||
| 24/10/2025 | 14:36:13.458 | 1 | 75.56 | |
| 1 | 75.56 | |||
| 1 | 75.56 | |||
| 24/10/2025 | 14:36:01.283 | 2 | 75.79 | |
| 2 | 75.79 | |||
| 2 | 75.79 | |||
| 24/10/2025 | 14:35:57.629 | 70 | 75.56 | |
| 70 | 75.56 | |||
| 70 | 75.56 | |||
| 24/10/2025 | 14:35:53.109 | 5 | 75.79 | |
| 5 | 75.79 | |||
| 5 | 75.79 | |||
| 24/10/2025 | 14:35:48.612 | 40 | 75.50 | |
| 40 | 75.50 | |||
| 40 | 75.50 | |||
| 24/10/2025 | 14:35:48.520 | 123 | 75.47 | |
| 123 | 75.47 | |||
| 1 | 75.47 | |||
| 122 | 75.47 | |||
| 24/10/2025 | 14:35:00.779 | 140 | 75.47 | |
| 140 | 75.47 | |||
| 140 | 75.47 | |||
| 24/10/2025 | 14:34:10.543 | 93 | 75.46 | |
| 45 | 75.46 | |||
| 13 | 75.46 | |||
| 25 | 75.46 | |||
| 93 | 75.46 | |||
| 10 | 75.46 | |||
| 24/10/2025 | 14:34:10.083 | 130 | 75.46 | |
| 130 | 75.46 | |||
| 130 | 75.46 | |||
| 24/10/2025 | 14:34:09.777 | 130 | 75.46 | |
| 130 | 75.46 | |||
| 130 | 75.46 | |||
| 24/10/2025 | 14:32:29.059 | 90 | 75.41 | |
| 90 | 75.41 | |||
| 90 | 75.41 | |||
| 24/10/2025 | 14:31:54.787 | 20 | 75.41 | |
| 20 | 75.41 | |||
| 20 | 75.41 | |||
| 24/10/2025 | 14:31:52.326 | 30 | 75.41 | |
| 30 | 75.41 | |||
| 30 | 75.41 | |||
| 24/10/2025 | 14:31:45.537 | 20 | 75.41 | |
| 20 | 75.41 | |||
| 20 | 75.41 | |||
| 24/10/2025 | 14:31:26.721 | 77 | 75.27 | |
| 77 | 75.27 | |||
| 77 | 75.27 | |||
| 24/10/2025 | 14:31:18.811 | 7 | 75.27 | |
| 7 | 75.27 | |||
| 7 | 75.27 | |||
| 24/10/2025 | 14:31:08.117 | 10 | 75.27 | |
| 10 | 75.27 | |||
| 10 | 75.27 | |||
| 24/10/2025 | 14:30:50.075 | 37 | 75.27 | |
| 37 | 75.27 | |||
| 37 | 75.27 | |||
| 24/10/2025 | 14:28:53.054 | 100 | 75.61 | |
| 2 | 75.61 | |||
| 98 | 75.61 | |||
| 100 | 75.61 | |||
| 24/10/2025 | 14:28:33.454 | 6 | 75.47 | |
| 5 | 75.47 | |||
| 1 | 75.47 | |||
| 6 | 75.47 | |||
| 24/10/2025 | 14:28:19.117 | 4 | 75.61 | |
| 4 | 75.61 | |||
| 4 | 75.61 | |||
| 24/10/2025 | 14:28:04.034 | 19 | 75.66 | |
| 19 | 75.66 | |||
| 19 | 75.66 | |||
| 24/10/2025 | 14:28:03.175 | 100 | 75.47 | |
| 100 | 75.47 | |||
| 100 | 75.47 | |||
| 24/10/2025 | 14:28:00.859 | 15 | 75.47 | |
| 15 | 75.47 | |||
| 15 | 75.47 | |||
| 24/10/2025 | 14:27:52.300 | 3 | 75.71 | |
| 3 | 75.71 | |||
| 3 | 75.71 | |||
| 24/10/2025 | 14:27:39.426 | 40 | 75.51 | |
| 40 | 75.51 | |||
| 40 | 75.51 | |||
| 24/10/2025 | 14:27:05.616 | 41 | 75.57 | |
| 41 | 75.57 | |||
| 41 | 75.57 | |||
| 24/10/2025 | 14:26:47.864 | 26 | 75.76 | |
| 26 | 75.76 | |||
| 26 | 75.76 | |||
| 24/10/2025 | 14:26:42.012 | 15 | 75.76 | |
| 15 | 75.76 | |||
| 15 | 75.76 | |||
| 24/10/2025 | 14:26:40.586 | 25 | 75.76 | |
| 25 | 75.76 | |||
| 25 | 75.76 | |||
| 24/10/2025 | 14:25:59.154 | 140 | 75.76 | |
| 140 | 75.76 | |||
| 140 | 75.76 | |||
| 24/10/2025 | 14:25:51.985 | 60 | 75.76 | |
| 60 | 75.76 | |||
| 60 | 75.76 | |||
| 24/10/2025 | 14:25:10.258 | 140 | 75.76 | |
| 140 | 75.76 | |||
| 140 | 75.76 | |||
| 24/10/2025 | 14:24:47.782 | 10 | 75.76 | |
| 8 | 75.76 | |||
| 10 | 75.76 | |||
| 2 | 75.76 | |||
| 24/10/2025 | 14:24:06.822 | 10 | 75.36 | |
| 10 | 75.36 | |||
| 10 | 75.36 | |||
| 24/10/2025 | 14:23:58.415 | 22 | 75.36 | |
| 22 | 75.36 | |||
| 22 | 75.36 | |||
| 24/10/2025 | 14:23:39.187 | 35 | 75.36 | |
| 35 | 75.36 | |||
| 35 | 75.36 | |||
| 24/10/2025 | 14:23:33.712 | 2 | 75.01 | |
| 2 | 75.01 | |||
| 2 | 75.01 | |||
| 24/10/2025 | 14:21:52.587 | 5 | 75.06 | |
| 5 | 75.06 | |||
| 5 | 75.06 | |||
| 24/10/2025 | 14:21:38.527 | 14 | 74.91 | |
| 14 | 74.91 | |||
| 14 | 74.91 | |||
| 24/10/2025 | 14:21:05.569 | 28 | 75.01 | |
| 28 | 75.01 | |||
| 28 | 75.01 | |||
| 24/10/2025 | 14:21:02.870 | 40 | 75.01 | |
| 40 | 75.01 | |||
| 40 | 75.01 | |||
| 24/10/2025 | 14:20:59.987 | 5 | 74.91 | |
| 5 | 74.91 | |||
| 5 | 74.91 | |||
| 24/10/2025 | 14:20:54.269 | 16 | 74.91 | |
| 16 | 74.91 | |||
| 16 | 74.91 | |||
| 24/10/2025 | 14:19:27.325 | 30 | 75.01 | |
| 30 | 75.01 | |||
| 30 | 75.01 | |||
| 24/10/2025 | 14:17:31.616 | 14 | 75.01 | |
| 14 | 75.01 | |||
| 14 | 75.01 | |||
| 24/10/2025 | 14:16:43.808 | 71 | 74.95 | |
| 71 | 74.95 | |||
| 71 | 74.95 | |||
| 24/10/2025 | 14:16:40.988 | 140 | 74.95 | |
| 140 | 74.95 | |||
| 140 | 74.95 | |||
| 24/10/2025 | 14:16:36.973 | 10 | 74.96 | |
| 10 | 74.96 | |||
| 10 | 74.96 | |||
| 24/10/2025 | 14:16:17.817 | 30 | 75.06 | |
| 30 | 75.06 | |||
| 30 | 75.06 | |||
| 24/10/2025 | 14:16:04.082 | 67 | 74.96 | |
| 15 | 74.96 | |||
| 52 | 74.96 | |||
| 67 | 74.96 | |||
| 24/10/2025 | 14:16:03.336 | 40 | 75.13 | |
| 40 | 75.13 | |||
| 40 | 75.13 | |||
| 24/10/2025 | 14:15:46.949 | 15 | 75.16 | |
| 15 | 75.16 | |||
| 15 | 75.16 | |||
| 24/10/2025 | 14:15:43.706 | 28 | 75.19 | |
| 28 | 75.19 | |||
| 28 | 75.19 | |||
| 24/10/2025 | 14:13:09.267 | 6 | 75.41 | |
| 6 | 75.41 | |||
| 6 | 75.41 | |||
| 24/10/2025 | 14:12:49.761 | 40 | 75.17 | |
| 40 | 75.17 | |||
| 40 | 75.17 | |||
| 24/10/2025 | 14:12:07.258 | 20 | 75.05 | |
| 20 | 75.05 | |||
| 20 | 75.05 | |||
| 24/10/2025 | 14:11:40.614 | 159 | 74.95 | |
| 159 | 74.95 | |||
| 159 | 74.95 | |||
| 24/10/2025 | 14:11:25.739 | 15 | 74.96 | |
| 15 | 74.96 | |||
| 15 | 74.96 | |||
| 24/10/2025 | 14:10:53.772 | 140 | 74.95 | |
| 140 | 74.95 | |||
| 140 | 74.95 | |||
| 24/10/2025 | 14:10:48.517 | 140 | 74.95 | |
| 140 | 74.95 | |||
| 140 | 74.95 | |||
| 24/10/2025 | 14:09:55.956 | 30 | 74.66 | |
| 10 | 74.66 | |||
| 30 | 74.66 | |||
| 20 | 74.66 | |||
| 24/10/2025 | 14:09:33.728 | 50 | 74.96 | |
| 50 | 74.96 | |||
| 50 | 74.96 | |||
| 24/10/2025 | 14:08:34.398 | 5 | 74.96 | |
| 5 | 74.96 | |||
| 5 | 74.96 | |||
| 24/10/2025 | 14:08:18.014 | 30 | 74.42 | |
| 30 | 74.42 | |||
| 30 | 74.42 | |||
| 24/10/2025 | 14:08:05.343 | 10 | 74.71 | |
| 10 | 74.71 | |||
| 10 | 74.71 | |||
| 24/10/2025 | 14:07:13.522 | 2 | 74.42 | |
| 2 | 74.42 | |||
| 2 | 74.42 | |||
| 24/10/2025 | 14:05:42.516 | 10 | 74.81 | |
| 10 | 74.81 | |||
| 10 | 74.81 | |||
| 24/10/2025 | 14:05:11.027 | 8 | 75.02 | |
| 8 | 75.02 | |||
| 8 | 75.02 | |||
| 24/10/2025 | 14:05:01.788 | 20 | 75.00 | |
| 20 | 75.00 | |||
| 20 | 75.00 | |||
| 24/10/2025 | 14:05:01.692 | 20 | 74.99 | |
| 20 | 74.99 | |||
| 20 | 74.99 | |||
| 24/10/2025 | 14:04:55.643 | 5 | 75.16 | |
| 5 | 75.16 | |||
| 5 | 75.16 | |||
| 24/10/2025 | 14:04:44.270 | 3 | 75.16 | |
| 3 | 75.16 | |||
| 3 | 75.16 |
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: 1 779.50
Ask: 1 780.00
Turnover: 39 106 TEUR -
Nvidia Corp.
Bid: 159.48 / Ask: 159.54
Turnover: 18 346 TEUR -
Intel Corp.
Bid: 34.08 / Ask: 34.115
Turnover: 14 935 TEUR -
Siemens Energy AG
Bid: 102.65 / Ask: 102.75
Turnover: 11 710 TEUR -
Tesla Inc.
Bid: 380.35 / Ask: 380.70
Turnover: 11 493 TEUR
Realtime Quotes
Last Update:
24/10/2025 @ 15:49:25
Last Update:
24/10/2025 @ 15:49:25