Heidelberg Materials AG
- Information
- Last
- Buy
- Sell
451
390
207.90
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 21/11/2025 | 21:56:20.596 | 42 | 207.90 | |
| 42 | 207.90 | |||
| 42 | 207.90 | |||
| 21/11/2025 | 21:49:17.783 | 5 | 208.10 | |
| 5 | 208.10 | |||
| 5 | 208.10 | |||
| 21/11/2025 | 21:34:43.327 | 10 | 208.80 | |
| 10 | 208.80 | |||
| 10 | 208.80 | |||
| 21/11/2025 | 21:33:12.632 | 60 | 208.40 | |
| 60 | 208.40 | |||
| 60 | 208.40 | |||
| 21/11/2025 | 21:30:11.981 | 60 | 208.40 | |
| 60 | 208.40 | |||
| 60 | 208.40 | |||
| 21/11/2025 | 21:27:47.822 | 60 | 208.50 | |
| 60 | 208.50 | |||
| 60 | 208.50 | |||
| 21/11/2025 | 21:27:23.592 | 60 | 208.50 | |
| 20 | 208.50 | |||
| 40 | 208.50 | |||
| 60 | 208.50 | |||
| 21/11/2025 | 20:40:24.444 | 24 | 208.70 | |
| 24 | 208.70 | |||
| 24 | 208.70 | |||
| 21/11/2025 | 20:40:06.509 | 90 | 208.70 | |
| 30 | 208.70 | |||
| 60 | 208.70 | |||
| 90 | 208.70 | |||
| 21/11/2025 | 20:11:04.262 | 47 | 209.40 | |
| 47 | 209.40 | |||
| 47 | 209.40 | |||
| 21/11/2025 | 20:08:29.080 | 49 | 208.60 | |
| 49 | 208.60 | |||
| 49 | 208.60 | |||
| 21/11/2025 | 20:03:55.216 | 1 | 208.50 | |
| 1 | 208.50 | |||
| 1 | 208.50 | |||
| 21/11/2025 | 20:00:19.698 | 14 | 209.00 | |
| 14 | 209.00 | |||
| 14 | 209.00 | |||
| 21/11/2025 | 20:00:07.246 | 1 | 209.00 | |
| 1 | 209.00 | |||
| 1 | 209.00 | |||
| 21/11/2025 | 19:52:17.752 | 66 | 209.20 | |
| 66 | 209.20 | |||
| 46 | 209.20 | |||
| 20 | 209.20 | |||
| 21/11/2025 | 19:52:12.759 | 60 | 208.40 | |
| 60 | 208.40 | |||
| 60 | 208.40 | |||
| 21/11/2025 | 19:51:52.655 | 74 | 208.40 | |
| 74 | 208.40 | |||
| 60 | 208.40 | |||
| 14 | 208.40 | |||
| 21/11/2025 | 19:49:14.910 | 1 | 208.30 | |
| 1 | 208.30 | |||
| 1 | 208.30 | |||
| 21/11/2025 | 19:48:36.497 | 20 | 207.60 | |
| 20 | 207.60 | |||
| 20 | 207.60 | |||
| 21/11/2025 | 19:40:45.001 | 5 | 207.80 | |
| 5 | 207.80 | |||
| 5 | 207.80 | |||
| 21/11/2025 | 19:30:39.886 | 14 | 207.40 | |
| 14 | 207.40 | |||
| 14 | 207.40 | |||
| 21/11/2025 | 19:27:33.851 | 10 | 207.10 | |
| 10 | 207.10 | |||
| 10 | 207.10 | |||
| 21/11/2025 | 19:17:26.372 | 1 | 206.30 | |
| 1 | 206.30 | |||
| 1 | 206.30 | |||
| 21/11/2025 | 19:14:47.392 | 30 | 206.90 | |
| 20 | 206.90 | |||
| 10 | 206.90 | |||
| 30 | 206.90 | |||
| 21/11/2025 | 19:11:26.393 | 30 | 207.20 | |
| 30 | 207.20 | |||
| 30 | 207.20 | |||
| 21/11/2025 | 19:04:58.069 | 25 | 207.20 | |
| 25 | 207.20 | |||
| 25 | 207.20 | |||
| 21/11/2025 | 19:02:20.676 | 3 | 207.70 | |
| 3 | 207.70 | |||
| 3 | 207.70 | |||
| 21/11/2025 | 18:58:37.352 | 1 | 207.70 | |
| 1 | 207.70 | |||
| 1 | 207.70 | |||
| 21/11/2025 | 18:55:31.619 | 12 | 207.20 | |
| 2 | 207.20 | |||
| 12 | 207.20 | |||
| 10 | 207.20 | |||
| 21/11/2025 | 18:49:01.909 | 25 | 208.00 | |
| 25 | 208.00 | |||
| 4 | 208.00 | |||
| 14 | 208.00 | |||
| 7 | 208.00 | |||
| 21/11/2025 | 18:48:23.710 | 5 | 207.20 | |
| 5 | 207.20 | |||
| 5 | 207.20 | |||
| 21/11/2025 | 18:43:03.729 | 30 | 208.00 | |
| 30 | 208.00 | |||
| 30 | 208.00 | |||
| 21/11/2025 | 18:41:09.629 | 4 | 207.90 | |
| 4 | 207.90 | |||
| 4 | 207.90 | |||
| 21/11/2025 | 18:35:10.985 | 25 | 208.00 | |
| 25 | 208.00 | |||
| 25 | 208.00 | |||
| 21/11/2025 | 18:33:41.087 | 1 | 208.00 | |
| 1 | 208.00 | |||
| 1 | 208.00 | |||
| 21/11/2025 | 18:30:31.990 | 60 | 208.00 | |
| 60 | 208.00 | |||
| 60 | 208.00 | |||
| 21/11/2025 | 18:27:45.523 | 5 | 207.90 | |
| 5 | 207.90 | |||
| 5 | 207.90 | |||
| 21/11/2025 | 18:18:35.780 | 40 | 208.00 | |
| 40 | 208.00 | |||
| 40 | 208.00 | |||
| 21/11/2025 | 18:18:02.375 | 60 | 207.60 | |
| 60 | 207.60 | |||
| 60 | 207.60 | |||
| 21/11/2025 | 18:15:03.592 | 14 | 207.30 | |
| 14 | 207.30 | |||
| 9 | 207.30 | |||
| 5 | 207.30 | |||
| 21/11/2025 | 18:14:59.639 | 10 | 207.20 | |
| 10 | 207.20 | |||
| 10 | 207.20 | |||
| 21/11/2025 | 18:11:24.795 | 14 | 207.00 | |
| 14 | 207.00 | |||
| 14 | 207.00 | |||
| 21/11/2025 | 18:01:21.857 | 23 | 206.50 | |
| 10 | 206.50 | |||
| 8 | 206.50 | |||
| 23 | 206.50 | |||
| 5 | 206.50 | |||
| 21/11/2025 | 18:01:12.184 | 67 | 206.70 | |
| 51 | 206.70 | |||
| 67 | 206.70 | |||
| 2 | 206.70 | |||
| 14 | 206.70 | |||
| 21/11/2025 | 17:53:55.993 | 46 | 207.20 | |
| 46 | 207.20 | |||
| 46 | 207.20 | |||
| 21/11/2025 | 17:50:12.700 | 35 | 206.20 | |
| 35 | 206.20 | |||
| 35 | 206.20 | |||
| 21/11/2025 | 17:48:14.532 | 5 | 207.00 | |
| 5 | 207.00 | |||
| 5 | 207.00 | |||
| 21/11/2025 | 17:47:32.246 | 25 | 206.80 | |
| 25 | 206.80 | |||
| 25 | 206.80 | |||
| 21/11/2025 | 17:46:33.979 | 1 | 206.20 | |
| 1 | 206.20 | |||
| 1 | 206.20 | |||
| 21/11/2025 | 17:45:16.759 | 16 | 206.80 | |
| 16 | 206.80 | |||
| 16 | 206.80 | |||
| 21/11/2025 | 17:39:51.747 | 40 | 206.20 | |
| 40 | 206.20 | |||
| 40 | 206.20 | |||
| 21/11/2025 | 17:39:10.605 | 25 | 206.10 | |
| 25 | 206.10 | |||
| 25 | 206.10 | |||
| 21/11/2025 | 17:36:41.664 | 30 | 206.70 | |
| 30 | 206.70 | |||
| 15 | 206.70 | |||
| 15 | 206.70 | |||
| 21/11/2025 | 17:36:29.578 | 5 | 206.00 | |
| 5 | 206.00 | |||
| 5 | 206.00 | |||
| 21/11/2025 | 17:28:37.988 | 19 | 206.00 | |
| 19 | 206.00 | |||
| 19 | 206.00 | |||
| 21/11/2025 | 17:26:50.459 | 25 | 206.30 | |
| 25 | 206.30 | |||
| 25 | 206.30 | |||
| 21/11/2025 | 17:24:40.242 | 3 | 206.10 | |
| 3 | 206.10 | |||
| 3 | 206.10 | |||
| 21/11/2025 | 17:24:13.979 | 1 | 206.10 | |
| 1 | 206.10 | |||
| 1 | 206.10 | |||
| 21/11/2025 | 17:23:12.710 | 5 | 206.00 | |
| 5 | 206.00 | |||
| 5 | 206.00 | |||
| 21/11/2025 | 17:20:21.128 | 50 | 205.90 | |
| 50 | 205.90 | |||
| 50 | 205.90 | |||
| 21/11/2025 | 17:14:17.927 | 100 | 205.50 | |
| 100 | 205.50 | |||
| 100 | 205.50 | |||
| 21/11/2025 | 17:10:46.320 | 50 | 205.10 | |
| 50 | 205.10 | |||
| 50 | 205.10 | |||
| 21/11/2025 | 17:10:37.023 | 100 | 205.10 | |
| 100 | 205.10 | |||
| 100 | 205.10 | |||
| 21/11/2025 | 17:08:10.665 | 30 | 205.00 | |
| 30 | 205.00 | |||
| 30 | 205.00 | |||
| 21/11/2025 | 17:07:19.684 | 6 | 204.80 | |
| 6 | 204.80 | |||
| 6 | 204.80 | |||
| 21/11/2025 | 17:05:52.523 | 2 | 204.60 | |
| 2 | 204.60 | |||
| 2 | 204.60 | |||
| 21/11/2025 | 17:04:50.691 | 5 | 204.80 | |
| 5 | 204.80 | |||
| 5 | 204.80 | |||
| 21/11/2025 | 17:03:24.110 | 56 | 204.80 | |
| 10 | 204.80 | |||
| 51 | 204.80 | |||
| 20 | 204.80 | |||
| 16 | 204.80 | |||
| 5 | 204.80 | |||
| 5 | 204.80 | |||
| 5 | 204.80 | |||
| 21/11/2025 | 17:03:04.647 | 95 | 205.00 | |
| 20 | 205.00 | |||
| 20 | 205.00 | |||
| 24 | 205.00 | |||
| 6 | 205.00 | |||
| 20 | 205.00 | |||
| 95 | 205.00 | |||
| 5 | 205.00 | |||
| 21/11/2025 | 17:02:51.637 | 17 | 205.10 | |
| 17 | 205.10 | |||
| 17 | 205.10 | |||
| 21/11/2025 | 16:59:00.904 | 5 | 206.00 | |
| 5 | 206.00 | |||
| 5 | 206.00 | |||
| 21/11/2025 | 16:58:34.548 | 5 | 206.00 | |
| 5 | 206.00 | |||
| 5 | 206.00 | |||
| 21/11/2025 | 16:58:11.964 | 10 | 206.10 | |
| 10 | 206.10 | |||
| 10 | 206.10 | |||
| 21/11/2025 | 16:55:08.045 | 5 | 206.80 | |
| 5 | 206.80 | |||
| 5 | 206.80 | |||
| 21/11/2025 | 16:54:46.808 | 20 | 206.70 | |
| 20 | 206.70 | |||
| 20 | 206.70 | |||
| 21/11/2025 | 16:54:45.605 | 10 | 206.80 | |
| 10 | 206.80 | |||
| 10 | 206.80 | |||
| 21/11/2025 | 16:52:26.384 | 1 | 206.30 | |
| 1 | 206.30 | |||
| 1 | 206.30 | |||
| 21/11/2025 | 16:50:08.667 | 59 | 206.20 | |
| 59 | 206.20 | |||
| 59 | 206.20 | |||
| 21/11/2025 | 16:49:11.216 | 60 | 206.10 | |
| 60 | 206.10 | |||
| 60 | 206.10 | |||
| 21/11/2025 | 16:45:05.811 | 50 | 205.90 | |
| 50 | 205.90 | |||
| 50 | 205.90 | |||
| 21/11/2025 | 16:40:17.020 | 3 | 205.30 | |
| 3 | 205.30 | |||
| 3 | 205.30 | |||
| 21/11/2025 | 16:37:56.063 | 1 | 205.10 | |
| 1 | 205.10 | |||
| 1 | 205.10 | |||
| 21/11/2025 | 16:36:29.918 | 1 | 205.30 | |
| 1 | 205.30 | |||
| 1 | 205.30 | |||
| 21/11/2025 | 16:34:11.443 | 40 | 206.10 | |
| 40 | 206.10 | |||
| 40 | 206.10 | |||
| 21/11/2025 | 16:29:34.534 | 100 | 206.30 | |
| 100 | 206.30 | |||
| 100 | 206.30 | |||
| 21/11/2025 | 16:29:05.183 | 50 | 206.40 | |
| 50 | 206.40 | |||
| 50 | 206.40 | |||
| 21/11/2025 | 16:28:19.400 | 25 | 206.20 | |
| 25 | 206.20 | |||
| 25 | 206.20 | |||
| 21/11/2025 | 16:27:45.311 | 1 | 206.40 | |
| 1 | 206.40 | |||
| 1 | 206.40 | |||
| 21/11/2025 | 16:24:21.519 | 1 | 206.20 | |
| 1 | 206.20 | |||
| 1 | 206.20 | |||
| 21/11/2025 | 16:23:17.148 | 5 | 206.30 | |
| 5 | 206.30 | |||
| 5 | 206.30 | |||
| 21/11/2025 | 16:20:54.618 | 68 | 206.00 | |
| 68 | 206.00 | |||
| 68 | 206.00 | |||
| 21/11/2025 | 16:20:45.672 | 85 | 205.80 | |
| 25 | 205.80 | |||
| 50 | 205.80 | |||
| 10 | 205.80 | |||
| 85 | 205.80 | |||
| 21/11/2025 | 16:20:08.215 | 100 | 206.60 | |
| 100 | 206.60 | |||
| 100 | 206.60 | |||
| 21/11/2025 | 16:15:07.351 | 8 | 206.70 | |
| 8 | 206.70 | |||
| 8 | 206.70 | |||
| 21/11/2025 | 16:13:01.899 | 22 | 207.10 | |
| 22 | 207.10 | |||
| 22 | 207.10 | |||
| 21/11/2025 | 16:08:53.693 | 20 | 207.00 | |
| 20 | 207.00 | |||
| 20 | 207.00 | |||
| 21/11/2025 | 16:07:41.804 | 2 | 207.00 | |
| 2 | 207.00 | |||
| 2 | 207.00 | |||
| 21/11/2025 | 16:04:26.764 | 20 | 207.00 | |
| 20 | 207.00 | |||
| 10 | 207.00 | |||
| 10 | 207.00 | |||
| 21/11/2025 | 16:04:10.068 | 20 | 207.20 | |
| 20 | 207.20 | |||
| 20 | 207.20 | |||
| 21/11/2025 | 16:04:00.460 | 13 | 207.50 | |
| 13 | 207.50 | |||
| 13 | 207.50 | |||
| 21/11/2025 | 16:02:54.399 | 14 | 207.70 | |
| 7 | 207.70 | |||
| 14 | 207.70 | |||
| 7 | 207.70 | |||
| 21/11/2025 | 16:01:55.576 | 5 | 207.90 | |
| 5 | 207.90 | |||
| 5 | 207.90 | |||
| 21/11/2025 | 16:00:05.212 | 1 | 208.10 | |
| 1 | 208.10 | |||
| 1 | 208.10 | |||
| 21/11/2025 | 15:55:28.185 | 1 | 208.30 | |
| 1 | 208.30 | |||
| 1 | 208.30 | |||
| 21/11/2025 | 15:49:31.497 | 20 | 208.00 | |
| 20 | 208.00 | |||
| 20 | 208.00 | |||
| 21/11/2025 | 15:49:30.210 | 12 | 208.10 | |
| 12 | 208.10 | |||
| 12 | 208.10 | |||
| 21/11/2025 | 15:48:40.981 | 3 | 208.60 | |
| 3 | 208.60 | |||
| 3 | 208.60 | |||
| 21/11/2025 | 15:48:09.463 | 1 | 208.70 | |
| 1 | 208.70 | |||
| 1 | 208.70 | |||
| 21/11/2025 | 15:45:34.535 | 1 | 209.00 | |
| 1 | 209.00 | |||
| 1 | 209.00 | |||
| 21/11/2025 | 15:43:14.099 | 3 | 208.90 | |
| 3 | 208.90 | |||
| 3 | 208.90 | |||
| 21/11/2025 | 15:43:06.124 | 6 | 209.00 | |
| 3 | 209.00 | |||
| 3 | 209.00 | |||
| 6 | 209.00 | |||
| 21/11/2025 | 15:38:40.638 | 48 | 209.40 | |
| 48 | 209.40 | |||
| 48 | 209.40 | |||
| 21/11/2025 | 15:36:29.684 | 1 | 209.30 | |
| 1 | 209.30 | |||
| 1 | 209.30 | |||
| 21/11/2025 | 15:36:09.374 | 5 | 209.70 | |
| 5 | 209.70 | |||
| 5 | 209.70 | |||
| 21/11/2025 | 15:32:05.985 | 40 | 209.60 | |
| 40 | 209.60 | |||
| 40 | 209.60 | |||
| 21/11/2025 | 15:31:20.401 | 1 | 209.30 | |
| 1 | 209.30 | |||
| 1 | 209.30 | |||
| 21/11/2025 | 15:30:32.481 | 50 | 209.70 | |
| 50 | 209.70 | |||
| 50 | 209.70 | |||
| 21/11/2025 | 15:27:56.507 | 20 | 209.70 | |
| 20 | 209.70 | |||
| 20 | 209.70 | |||
| 21/11/2025 | 15:21:04.250 | 20 | 209.80 | |
| 20 | 209.80 | |||
| 20 | 209.80 | |||
| 21/11/2025 | 15:20:45.209 | 4 | 209.60 | |
| 4 | 209.60 | |||
| 4 | 209.60 | |||
| 21/11/2025 | 15:17:29.228 | 10 | 209.70 | |
| 10 | 209.70 | |||
| 10 | 209.70 | |||
| 21/11/2025 | 15:12:48.809 | 2 | 209.90 | |
| 2 | 209.90 | |||
| 2 | 209.90 | |||
| 21/11/2025 | 15:08:31.017 | 2 | 210.00 | |
| 2 | 210.00 | |||
| 2 | 210.00 | |||
| 21/11/2025 | 14:58:42.733 | 45 | 209.90 | |
| 45 | 209.90 | |||
| 45 | 209.90 | |||
| 21/11/2025 | 14:51:50.497 | 17 | 209.40 | |
| 17 | 209.40 | |||
| 17 | 209.40 | |||
| 21/11/2025 | 14:49:25.385 | 100 | 209.40 | |
| 100 | 209.40 | |||
| 100 | 209.40 | |||
| 21/11/2025 | 14:45:10.487 | 10 | 209.80 | |
| 10 | 209.80 | |||
| 10 | 209.80 | |||
| 21/11/2025 | 14:43:43.817 | 100 | 209.70 | |
| 100 | 209.70 | |||
| 100 | 209.70 | |||
| 21/11/2025 | 14:41:34.106 | 20 | 209.40 | |
| 20 | 209.40 | |||
| 20 | 209.40 | |||
| 21/11/2025 | 14:37:59.380 | 4 | 209.50 | |
| 4 | 209.50 | |||
| 4 | 209.50 | |||
| 21/11/2025 | 14:36:10.345 | 2 | 209.80 | |
| 2 | 209.80 | |||
| 2 | 209.80 | |||
| 21/11/2025 | 14:34:03.094 | 1 | 209.60 | |
| 1 | 209.60 | |||
| 1 | 209.60 | |||
| 21/11/2025 | 14:29:58.134 | 100 | 209.50 | |
| 100 | 209.50 | |||
| 100 | 209.50 | |||
| 21/11/2025 | 14:27:27.537 | 10 | 209.20 | |
| 10 | 209.20 | |||
| 10 | 209.20 | |||
| 21/11/2025 | 14:23:20.228 | 50 | 209.50 | |
| 50 | 209.50 | |||
| 50 | 209.50 | |||
| 21/11/2025 | 14:20:07.072 | 5 | 209.50 | |
| 5 | 209.50 | |||
| 5 | 209.50 | |||
| 21/11/2025 | 14:18:05.042 | 20 | 209.70 | |
| 20 | 209.70 | |||
| 20 | 209.70 | |||
| 21/11/2025 | 14:14:42.967 | 70 | 209.50 | |
| 70 | 209.50 | |||
| 70 | 209.50 | |||
| 21/11/2025 | 14:07:29.494 | 40 | 209.50 | |
| 40 | 209.50 | |||
| 40 | 209.50 | |||
| 21/11/2025 | 14:06:41.477 | 2 | 209.50 | |
| 2 | 209.50 | |||
| 2 | 209.50 | |||
| 21/11/2025 | 14:06:39.881 | 47 | 209.50 | |
| 47 | 209.50 | |||
| 47 | 209.50 | |||
| 21/11/2025 | 14:03:25.391 | 50 | 209.70 | |
| 50 | 209.70 | |||
| 50 | 209.70 | |||
| 21/11/2025 | 13:58:11.511 | 12 | 209.80 | |
| 12 | 209.80 | |||
| 12 | 209.80 | |||
| 21/11/2025 | 13:52:13.055 | 3 | 209.60 | |
| 3 | 209.60 | |||
| 3 | 209.60 | |||
| 21/11/2025 | 13:50:27.463 | 30 | 209.60 | |
| 30 | 209.60 | |||
| 30 | 209.60 | |||
| 21/11/2025 | 13:50:02.434 | 10 | 209.60 | |
| 10 | 209.60 | |||
| 10 | 209.60 | |||
| 21/11/2025 | 13:48:29.511 | 1 | 209.40 | |
| 1 | 209.40 | |||
| 1 | 209.40 | |||
| 21/11/2025 | 13:46:58.285 | 15 | 209.20 | |
| 15 | 209.20 | |||
| 15 | 209.20 | |||
| 21/11/2025 | 13:43:31.257 | 5 | 209.10 | |
| 5 | 209.10 | |||
| 5 | 209.10 | |||
| 21/11/2025 | 13:43:13.974 | 8 | 209.00 | |
| 8 | 209.00 | |||
| 8 | 209.00 | |||
| 21/11/2025 | 13:41:16.432 | 60 | 208.90 | |
| 60 | 208.90 | |||
| 60 | 208.90 | |||
| 21/11/2025 | 13:39:43.542 | 6 | 209.30 | |
| 6 | 209.30 | |||
| 6 | 209.30 | |||
| 21/11/2025 | 13:39:22.995 | 1 | 209.30 | |
| 1 | 209.30 | |||
| 1 | 209.30 | |||
| 21/11/2025 | 13:37:40.131 | 2 | 209.00 | |
| 2 | 209.00 | |||
| 2 | 209.00 | |||
| 21/11/2025 | 13:34:39.283 | 13 | 208.50 | |
| 13 | 208.50 | |||
| 13 | 208.50 | |||
| 21/11/2025 | 13:30:13.284 | 5 | 208.80 | |
| 5 | 208.80 | |||
| 5 | 208.80 | |||
| 21/11/2025 | 13:24:29.248 | 100 | 208.10 | |
| 100 | 208.10 | |||
| 100 | 208.10 | |||
| 21/11/2025 | 13:22:43.685 | 96 | 207.80 | |
| 96 | 207.80 | |||
| 96 | 207.80 | |||
| 21/11/2025 | 13:13:56.750 | 20 | 209.00 | |
| 20 | 209.00 | |||
| 20 | 209.00 | |||
| 21/11/2025 | 13:13:03.755 | 9 | 208.50 | |
| 9 | 208.50 | |||
| 9 | 208.50 | |||
| 21/11/2025 | 13:12:29.737 | 5 | 208.30 | |
| 5 | 208.30 | |||
| 5 | 208.30 | |||
| 21/11/2025 | 13:07:02.358 | 2 | 208.50 | |
| 2 | 208.50 | |||
| 2 | 208.50 | |||
| 21/11/2025 | 13:05:24.332 | 10 | 208.30 | |
| 10 | 208.30 | |||
| 10 | 208.30 | |||
| 21/11/2025 | 12:55:23.413 | 10 | 207.90 | |
| 10 | 207.90 | |||
| 10 | 207.90 | |||
| 21/11/2025 | 12:54:20.451 | 25 | 207.90 | |
| 25 | 207.90 | |||
| 25 | 207.90 | |||
| 21/11/2025 | 12:53:26.406 | 10 | 208.00 | |
| 10 | 208.00 | |||
| 10 | 208.00 | |||
| 21/11/2025 | 12:53:10.452 | 7 | 208.10 | |
| 7 | 208.10 | |||
| 7 | 208.10 | |||
| 21/11/2025 | 12:50:59.676 | 20 | 208.10 | |
| 20 | 208.10 | |||
| 20 | 208.10 | |||
| 21/11/2025 | 12:50:30.027 | 24 | 208.10 | |
| 24 | 208.10 | |||
| 24 | 208.10 | |||
| 21/11/2025 | 12:50:08.465 | 25 | 208.10 | |
| 25 | 208.10 | |||
| 25 | 208.10 | |||
| 21/11/2025 | 12:47:25.276 | 61 | 208.60 | |
| 61 | 208.60 | |||
| 61 | 208.60 | |||
| 21/11/2025 | 12:47:19.766 | 100 | 208.60 | |
| 100 | 208.60 | |||
| 100 | 208.60 | |||
| 21/11/2025 | 12:44:47.220 | 60 | 208.50 | |
| 60 | 208.50 | |||
| 60 | 208.50 | |||
| 21/11/2025 | 12:43:12.348 | 10 | 208.70 | |
| 10 | 208.70 | |||
| 10 | 208.70 | |||
| 21/11/2025 | 12:42:59.934 | 13 | 208.50 | |
| 13 | 208.50 | |||
| 13 | 208.50 | |||
| 21/11/2025 | 12:42:18.517 | 21 | 208.50 | |
| 21 | 208.50 | |||
| 21 | 208.50 | |||
| 21/11/2025 | 12:39:23.952 | 10 | 208.70 | |
| 10 | 208.70 | |||
| 10 | 208.70 | |||
| 21/11/2025 | 12:38:18.550 | 4 | 208.60 | |
| 4 | 208.60 | |||
| 4 | 208.60 | |||
| 21/11/2025 | 12:35:42.512 | 5 | 208.40 | |
| 5 | 208.40 | |||
| 5 | 208.40 | |||
| 21/11/2025 | 12:34:13.573 | 10 | 208.10 | |
| 10 | 208.10 | |||
| 10 | 208.10 | |||
| 21/11/2025 | 12:33:05.204 | 150 | 208.10 | |
| 150 | 208.10 | |||
| 150 | 208.10 | |||
| 21/11/2025 | 12:32:53.731 | 100 | 208.00 | |
| 100 | 208.00 | |||
| 100 | 208.00 | |||
| 21/11/2025 | 12:30:51.161 | 49 | 208.00 | |
| 49 | 208.00 | |||
| 49 | 208.00 | |||
| 21/11/2025 | 12:29:58.686 | 47 | 207.90 | |
| 47 | 207.90 | |||
| 47 | 207.90 | |||
| 21/11/2025 | 12:28:27.429 | 20 | 207.80 | |
| 20 | 207.80 | |||
| 20 | 207.80 | |||
| 21/11/2025 | 12:26:37.261 | 73 | 207.70 | |
| 73 | 207.70 | |||
| 73 | 207.70 | |||
| 21/11/2025 | 12:23:40.864 | 40 | 207.60 | |
| 40 | 207.60 | |||
| 40 | 207.60 | |||
| 21/11/2025 | 12:23:38.543 | 60 | 207.60 | |
| 60 | 207.60 | |||
| 60 | 207.60 | |||
| 21/11/2025 | 12:22:52.615 | 250 | 207.50 | |
| 250 | 207.50 | |||
| 250 | 207.50 | |||
| 21/11/2025 | 12:15:42.240 | 7 | 207.50 | |
| 7 | 207.50 | |||
| 7 | 207.50 | |||
| 21/11/2025 | 12:15:28.426 | 16 | 207.60 | |
| 16 | 207.60 | |||
| 16 | 207.60 | |||
| 21/11/2025 | 12:14:34.428 | 100 | 207.20 | |
| 100 | 207.20 | |||
| 100 | 207.20 | |||
| 21/11/2025 | 12:13:27.144 | 60 | 207.00 | |
| 60 | 207.00 | |||
| 60 | 207.00 | |||
| 21/11/2025 | 12:12:52.763 | 4 | 207.20 | |
| 4 | 207.20 | |||
| 4 | 207.20 | |||
| 21/11/2025 | 12:11:23.815 | 49 | 207.20 | |
| 49 | 207.20 | |||
| 49 | 207.20 | |||
| 21/11/2025 | 12:10:35.483 | 5 | 207.30 | |
| 5 | 207.30 | |||
| 5 | 207.30 | |||
| 21/11/2025 | 12:08:29.586 | 5 | 207.10 | |
| 5 | 207.10 | |||
| 5 | 207.10 | |||
| 21/11/2025 | 12:04:22.497 | 1 | 206.70 | |
| 1 | 206.70 | |||
| 1 | 206.70 | |||
| 21/11/2025 | 12:04:17.721 | 100 | 206.70 | |
| 100 | 206.70 | |||
| 100 | 206.70 | |||
| 21/11/2025 | 12:04:13.983 | 100 | 206.70 | |
| 100 | 206.70 | |||
| 100 | 206.70 | |||
| 21/11/2025 | 12:03:04.503 | 1 | 206.60 | |
| 1 | 206.60 | |||
| 1 | 206.60 | |||
| 21/11/2025 | 12:01:56.526 | 6 | 206.80 | |
| 6 | 206.80 | |||
| 6 | 206.80 | |||
| 21/11/2025 | 12:01:02.862 | 18 | 206.50 | |
| 18 | 206.50 | |||
| 18 | 206.50 | |||
| 21/11/2025 | 11:56:07.427 | 10 | 206.20 | |
| 10 | 206.20 | |||
| 10 | 206.20 | |||
| 21/11/2025 | 11:50:33.854 | 5 | 206.50 | |
| 5 | 206.50 | |||
| 5 | 206.50 | |||
| 21/11/2025 | 11:49:21.656 | 100 | 206.50 | |
| 100 | 206.50 | |||
| 100 | 206.50 | |||
| 21/11/2025 | 11:49:00.564 | 100 | 206.50 | |
| 100 | 206.50 | |||
| 100 | 206.50 | |||
| 21/11/2025 | 11:46:14.450 | 70 | 206.40 | |
| 70 | 206.40 | |||
| 70 | 206.40 | |||
| 21/11/2025 | 11:46:09.430 | 9 | 206.40 | |
| 9 | 206.40 | |||
| 9 | 206.40 | |||
| 21/11/2025 | 11:45:41.380 | 100 | 206.20 | |
| 100 | 206.20 | |||
| 100 | 206.20 | |||
| 21/11/2025 | 11:45:27.676 | 5 | 206.40 | |
| 5 | 206.40 | |||
| 5 | 206.40 | |||
| 21/11/2025 | 11:45:03.095 | 25 | 206.40 | |
| 25 | 206.40 | |||
| 25 | 206.40 | |||
| 21/11/2025 | 11:44:33.580 | 100 | 206.40 | |
| 100 | 206.40 | |||
| 100 | 206.40 | |||
| 21/11/2025 | 11:40:35.048 | 60 | 206.40 | |
| 60 | 206.40 | |||
| 60 | 206.40 | |||
| 21/11/2025 | 11:40:03.878 | 10 | 206.50 | |
| 10 | 206.50 | |||
| 10 | 206.50 | |||
| 21/11/2025 | 11:37:50.417 | 50 | 206.40 | |
| 50 | 206.40 | |||
| 50 | 206.40 | |||
| 21/11/2025 | 11:37:39.329 | 5 | 206.40 | |
| 5 | 206.40 | |||
| 5 | 206.40 | |||
| 21/11/2025 | 11:34:16.644 | 38 | 205.90 | |
| 38 | 205.90 | |||
| 38 | 205.90 | |||
| 21/11/2025 | 11:34:04.706 | 10 | 205.90 | |
| 10 | 205.90 | |||
| 10 | 205.90 | |||
| 21/11/2025 | 11:33:50.226 | 25 | 206.10 | |
| 25 | 206.10 | |||
| 25 | 206.10 | |||
| 21/11/2025 | 11:31:47.257 | 100 | 205.40 | |
| 100 | 205.40 | |||
| 100 | 205.40 | |||
| 21/11/2025 | 11:31:23.354 | 20 | 205.30 | |
| 20 | 205.30 | |||
| 20 | 205.30 | |||
| 21/11/2025 | 11:29:50.679 | 10 | 205.20 | |
| 10 | 205.20 | |||
| 10 | 205.20 | |||
| 21/11/2025 | 11:28:24.713 | 15 | 205.50 | |
| 15 | 205.50 | |||
| 15 | 205.50 | |||
| 21/11/2025 | 11:25:06.392 | 50 | 205.60 | |
| 50 | 205.60 | |||
| 50 | 205.60 | |||
| 21/11/2025 | 11:23:07.750 | 15 | 205.40 | |
| 15 | 205.40 | |||
| 15 | 205.40 | |||
| 21/11/2025 | 11:20:22.538 | 32 | 205.40 | |
| 32 | 205.40 | |||
| 32 | 205.40 | |||
| 21/11/2025 | 11:20:22.393 | 333 | 205.40 | |
| 100 | 205.40 | |||
| 333 | 205.40 | |||
| 233 | 205.40 | |||
| 21/11/2025 | 11:20:19.773 | 335 | 205.40 | |
| 3 | 205.40 | |||
| 232 | 205.40 | |||
| 100 | 205.40 | |||
| 335 | 205.40 | |||
| 21/11/2025 | 11:19:53.841 | 100 | 205.40 | |
| 100 | 205.40 | |||
| 100 | 205.40 | |||
| 21/11/2025 | 11:17:02.338 | 23 | 205.90 | |
| 23 | 205.90 | |||
| 23 | 205.90 | |||
| 21/11/2025 | 11:13:40.085 | 8 | 206.30 | |
| 8 | 206.30 | |||
| 8 | 206.30 | |||
| 21/11/2025 | 11:12:55.778 | 45 | 206.60 | |
| 45 | 206.60 | |||
| 45 | 206.60 | |||
| 21/11/2025 | 11:12:19.019 | 5 | 206.40 | |
| 5 | 206.40 | |||
| 5 | 206.40 | |||
| 21/11/2025 | 11:12:11.656 | 10 | 206.50 | |
| 10 | 206.50 | |||
| 10 | 206.50 | |||
| 21/11/2025 | 11:11:02.089 | 81 | 206.30 | |
| 81 | 206.30 | |||
| 81 | 206.30 | |||
| 21/11/2025 | 11:10:50.013 | 10 | 206.30 | |
| 10 | 206.30 | |||
| 10 | 206.30 | |||
| 21/11/2025 | 11:10:38.475 | 20 | 206.20 | |
| 20 | 206.20 | |||
| 20 | 206.20 | |||
| 21/11/2025 | 11:09:49.657 | 15 | 205.90 | |
| 15 | 205.90 | |||
| 15 | 205.90 | |||
| 21/11/2025 | 11:06:46.609 | 55 | 205.80 | |
| 55 | 205.80 | |||
| 55 | 205.80 | |||
| 21/11/2025 | 11:06:02.752 | 45 | 205.90 | |
| 45 | 205.90 | |||
| 45 | 205.90 | |||
| 21/11/2025 | 11:06:02.653 | 20 | 205.90 | |
| 20 | 205.90 | |||
| 20 | 205.90 | |||
| 21/11/2025 | 11:06:02.556 | 50 | 206.00 | |
| 50 | 206.00 | |||
| 50 | 206.00 | |||
| 21/11/2025 | 11:05:26.517 | 27 | 206.10 | |
| 27 | 206.10 | |||
| 27 | 206.10 | |||
| 21/11/2025 | 11:05:11.897 | 25 | 206.50 | |
| 25 | 206.50 | |||
| 25 | 206.50 | |||
| 21/11/2025 | 11:04:04.693 | 25 | 206.40 | |
| 25 | 206.40 | |||
| 25 | 206.40 | |||
| 21/11/2025 | 11:01:09.495 | 13 | 206.90 | |
| 13 | 206.90 | |||
| 13 | 206.90 | |||
| 21/11/2025 | 10:58:55.905 | 3 | 207.60 | |
| 3 | 207.60 | |||
| 3 | 207.60 | |||
| 21/11/2025 | 10:54:41.722 | 201 | 207.40 | |
| 1 | 207.40 | |||
| 1 | 207.40 | |||
| 100 | 207.40 | |||
| 99 | 207.40 | |||
| 200 | 207.40 | |||
| 1 | 207.40 | |||
| 21/11/2025 | 10:53:17.493 | 100 | 207.10 | |
| 100 | 207.10 | |||
| 100 | 207.10 | |||
| 21/11/2025 | 10:52:39.283 | 30 | 206.90 | |
| 30 | 206.90 | |||
| 30 | 206.90 | |||
| 21/11/2025 | 10:52:09.045 | 21 | 206.90 | |
| 21 | 206.90 | |||
| 21 | 206.90 | |||
| 21/11/2025 | 10:51:42.764 | 100 | 206.90 | |
| 100 | 206.90 | |||
| 70 | 206.90 | |||
| 30 | 206.90 | |||
| 21/11/2025 | 10:50:54.617 | 2 | 207.00 | |
| 2 | 207.00 | |||
| 2 | 207.00 | |||
| 21/11/2025 | 10:50:53.366 | 25 | 206.80 | |
| 25 | 206.80 | |||
| 25 | 206.80 | |||
| 21/11/2025 | 10:50:39.277 | 10 | 206.70 | |
| 10 | 206.70 | |||
| 10 | 206.70 | |||
| 21/11/2025 | 10:47:37.239 | 10 | 206.80 | |
| 10 | 206.80 | |||
| 10 | 206.80 | |||
| 21/11/2025 | 10:46:42.497 | 51 | 206.60 | |
| 51 | 206.60 | |||
| 51 | 206.60 | |||
| 21/11/2025 | 10:45:12.470 | 2 | 206.60 | |
| 2 | 206.60 | |||
| 2 | 206.60 | |||
| 21/11/2025 | 10:43:44.284 | 3 | 206.80 | |
| 3 | 206.80 | |||
| 3 | 206.80 | |||
| 21/11/2025 | 10:43:01.780 | 5 | 206.70 | |
| 5 | 206.70 | |||
| 5 | 206.70 | |||
| 21/11/2025 | 10:43:01.695 | 14 | 206.70 | |
| 14 | 206.70 | |||
| 14 | 206.70 | |||
| 21/11/2025 | 10:41:50.594 | 5 | 207.00 | |
| 5 | 207.00 | |||
| 5 | 207.00 | |||
| 21/11/2025 | 10:41:36.832 | 1 | 207.20 | |
| 1 | 207.20 | |||
| 1 | 207.20 | |||
| 21/11/2025 | 10:40:47.230 | 1 | 207.20 | |
| 1 | 207.20 | |||
| 1 | 207.20 | |||
| 21/11/2025 | 10:39:23.431 | 51 | 206.80 | |
| 51 | 206.80 | |||
| 1 | 206.80 | |||
| 50 | 206.80 | |||
| 21/11/2025 | 10:38:27.110 | 60 | 207.20 | |
| 60 | 207.20 | |||
| 60 | 207.20 | |||
| 21/11/2025 | 10:37:00.647 | 35 | 207.10 | |
| 35 | 207.10 | |||
| 35 | 207.10 | |||
| 21/11/2025 | 10:34:14.965 | 30 | 207.30 | |
| 30 | 207.30 | |||
| 30 | 207.30 | |||
| 21/11/2025 | 10:33:52.975 | 25 | 207.20 | |
| 25 | 207.20 | |||
| 25 | 207.20 | |||
| 21/11/2025 | 10:32:44.451 | 2 | 207.50 | |
| 2 | 207.50 | |||
| 2 | 207.50 | |||
| 21/11/2025 | 10:32:07.423 | 5 | 207.80 | |
| 5 | 207.80 | |||
| 5 | 207.80 | |||
| 21/11/2025 | 10:31:07.921 | 30 | 207.90 | |
| 30 | 207.90 | |||
| 30 | 207.90 | |||
| 21/11/2025 | 10:29:49.544 | 1 | 208.00 | |
| 1 | 208.00 | |||
| 1 | 208.00 | |||
| 21/11/2025 | 10:29:11.902 | 1 | 207.70 | |
| 1 | 207.70 | |||
| 1 | 207.70 | |||
| 21/11/2025 | 10:27:47.194 | 10 | 208.00 | |
| 10 | 208.00 | |||
| 10 | 208.00 | |||
| 21/11/2025 | 10:27:13.357 | 25 | 208.60 | |
| 25 | 208.60 | |||
| 25 | 208.60 | |||
| 21/11/2025 | 10:26:08.023 | 100 | 208.40 | |
| 100 | 208.40 | |||
| 100 | 208.40 | |||
| 21/11/2025 | 10:21:58.915 | 10 | 208.50 | |
| 10 | 208.50 | |||
| 10 | 208.50 | |||
| 21/11/2025 | 10:19:15.422 | 25 | 208.90 | |
| 25 | 208.90 | |||
| 25 | 208.90 | |||
| 21/11/2025 | 10:14:58.792 | 2 | 209.40 | |
| 2 | 209.40 | |||
| 2 | 209.40 | |||
| 21/11/2025 | 10:14:27.307 | 2 | 209.60 | |
| 2 | 209.60 | |||
| 2 | 209.60 | |||
| 21/11/2025 | 10:13:35.839 | 15 | 209.40 | |
| 15 | 209.40 | |||
| 15 | 209.40 | |||
| 21/11/2025 | 10:13:16.925 | 10 | 209.60 | |
| 10 | 209.60 | |||
| 10 | 209.60 | |||
| 21/11/2025 | 10:13:04.292 | 25 | 209.60 | |
| 25 | 209.60 | |||
| 25 | 209.60 | |||
| 21/11/2025 | 10:09:43.253 | 1 | 209.60 | |
| 1 | 209.60 | |||
| 1 | 209.60 | |||
| 21/11/2025 | 10:07:59.479 | 5 | 209.50 | |
| 5 | 209.50 | |||
| 5 | 209.50 | |||
| 21/11/2025 | 10:05:18.740 | 30 | 209.70 | |
| 30 | 209.70 | |||
| 30 | 209.70 | |||
| 21/11/2025 | 10:04:17.452 | 9 | 209.90 | |
| 9 | 209.90 | |||
| 9 | 209.90 | |||
| 21/11/2025 | 10:00:39.706 | 7 | 209.60 | |
| 7 | 209.60 | |||
| 7 | 209.60 | |||
| 21/11/2025 | 09:59:10.897 | 3 | 210.30 | |
| 3 | 210.30 | |||
| 3 | 210.30 | |||
| 21/11/2025 | 09:57:18.215 | 100 | 210.10 | |
| 100 | 210.10 | |||
| 100 | 210.10 | |||
| 21/11/2025 | 09:56:44.057 | 1 | 210.10 | |
| 1 | 210.10 | |||
| 1 | 210.10 | |||
| 21/11/2025 | 09:55:14.118 | 10 | 210.10 | |
| 10 | 210.10 | |||
| 10 | 210.10 | |||
| 21/11/2025 | 09:50:28.522 | 3 | 209.70 | |
| 3 | 209.70 | |||
| 3 | 209.70 | |||
| 21/11/2025 | 09:49:20.839 | 25 | 209.80 | |
| 25 | 209.80 | |||
| 25 | 209.80 | |||
| 21/11/2025 | 09:43:23.307 | 10 | 209.80 | |
| 10 | 209.80 | |||
| 10 | 209.80 | |||
| 21/11/2025 | 09:38:47.807 | 10 | 209.70 | |
| 10 | 209.70 | |||
| 10 | 209.70 | |||
| 21/11/2025 | 09:36:28.359 | 14 | 209.50 | |
| 14 | 209.50 | |||
| 14 | 209.50 | |||
| 21/11/2025 | 09:34:17.380 | 3 | 209.70 | |
| 3 | 209.70 | |||
| 3 | 209.70 | |||
| 21/11/2025 | 09:31:19.247 | 1 | 209.20 | |
| 1 | 209.20 | |||
| 1 | 209.20 | |||
| 21/11/2025 | 09:31:16.083 | 5 | 209.50 | |
| 5 | 209.50 | |||
| 5 | 209.50 | |||
| 21/11/2025 | 09:29:57.004 | 1 | 209.70 | |
| 1 | 209.70 | |||
| 1 | 209.70 | |||
| 21/11/2025 | 09:29:48.629 | 50 | 209.60 | |
| 50 | 209.60 | |||
| 50 | 209.60 | |||
| 21/11/2025 | 09:29:19.498 | 5 | 210.00 | |
| 5 | 210.00 | |||
| 5 | 210.00 | |||
| 21/11/2025 | 09:28:43.080 | 4 | 209.90 | |
| 4 | 209.90 | |||
| 4 | 209.90 | |||
| 21/11/2025 | 09:27:50.792 | 5 | 209.90 | |
| 5 | 209.90 | |||
| 5 | 209.90 | |||
| 21/11/2025 | 09:26:40.014 | 47 | 210.00 | |
| 47 | 210.00 | |||
| 47 | 210.00 | |||
| 21/11/2025 | 09:23:28.135 | 15 | 209.20 | |
| 15 | 209.20 | |||
| 15 | 209.20 | |||
| 21/11/2025 | 09:22:32.020 | 35 | 209.10 | |
| 35 | 209.10 | |||
| 35 | 209.10 | |||
| 21/11/2025 | 09:20:44.304 | 3 | 209.50 | |
| 3 | 209.50 | |||
| 3 | 209.50 | |||
| 21/11/2025 | 09:18:07.231 | 50 | 209.30 | |
| 50 | 209.30 | |||
| 50 | 209.30 | |||
| 21/11/2025 | 09:16:01.838 | 24 | 209.30 | |
| 24 | 209.30 | |||
| 24 | 209.30 | |||
| 21/11/2025 | 09:15:29.536 | 10 | 209.40 | |
| 10 | 209.40 | |||
| 10 | 209.40 | |||
| 21/11/2025 | 09:14:30.005 | 17 | 209.50 | |
| 17 | 209.50 | |||
| 17 | 209.50 | |||
| 21/11/2025 | 09:14:13.660 | 15 | 209.70 | |
| 15 | 209.70 | |||
| 15 | 209.70 | |||
| 21/11/2025 | 09:13:13.303 | 5 | 209.20 | |
| 5 | 209.20 | |||
| 5 | 209.20 | |||
| 21/11/2025 | 09:08:02.571 | 2 | 209.20 | |
| 2 | 209.20 | |||
| 2 | 209.20 | |||
| 21/11/2025 | 09:07:49.974 | 70 | 209.20 | |
| 70 | 209.20 | |||
| 70 | 209.20 | |||
| 21/11/2025 | 09:06:40.502 | 60 | 209.00 | |
| 60 | 209.00 | |||
| 60 | 209.00 | |||
| 21/11/2025 | 09:06:02.289 | 15 | 209.00 | |
| 15 | 209.00 | |||
| 15 | 209.00 |
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: 1 503.00
Ask: 1 503.00
Turnover: 219 076 TEUR -
Nvidia Corp.
Bid: 155.08 / Ask: 155.24
Turnover: 108 527 TEUR -
Siemens Energy AG
Bid: 103.05 / Ask: 103.50
Turnover: 59 263 TEUR -
Alphabet Inc. Class A
Bid: 260.10 / Ask: 260.20
Turnover: 31 557 TEUR -
RENK Group AG
Bid: 50.20 / Ask: 50.40
Turnover: 27 236 TEUR
Realtime Quotes
Last Update:
21/11/2025 @ 22:00:00
Last Update:
21/11/2025 @ 22:00:00