Alphabet Inc. Class A
- Information
- letzte Umsätze
- kaufen
- verkaufen
3548
4242
279,65
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 25.11.2025 | 15:55:02,086 | 2 | 280,85 | |
| 2 | 280,85 | |||
| 2 | 280,85 | |||
| 25.11.2025 | 15:54:58,302 | 1 | 280,75 | |
| 1 | 280,75 | |||
| 1 | 280,75 | |||
| 25.11.2025 | 15:54:57,126 | 9 | 280,70 | |
| 9 | 280,70 | |||
| 9 | 280,70 | |||
| 25.11.2025 | 15:54:27,340 | 17 | 279,25 | |
| 17 | 279,25 | |||
| 17 | 279,25 | |||
| 25.11.2025 | 15:54:16,919 | 20 | 279,20 | |
| 20 | 279,20 | |||
| 20 | 279,20 | |||
| 25.11.2025 | 15:54:16,135 | 5 | 279,30 | |
| 5 | 279,30 | |||
| 5 | 279,30 | |||
| 25.11.2025 | 15:53:52,634 | 10 | 279,05 | |
| 10 | 279,05 | |||
| 10 | 279,05 | |||
| 25.11.2025 | 15:53:52,546 | 1 | 279,05 | |
| 1 | 279,05 | |||
| 1 | 279,05 | |||
| 25.11.2025 | 15:53:44,886 | 2 | 279,00 | |
| 2 | 279,00 | |||
| 2 | 279,00 | |||
| 25.11.2025 | 15:53:39,567 | 4 | 279,25 | |
| 4 | 279,25 | |||
| 4 | 279,25 | |||
| 25.11.2025 | 15:53:19,668 | 5 | 278,80 | |
| 5 | 278,80 | |||
| 5 | 278,80 | |||
| 25.11.2025 | 15:52:55,546 | 1 | 279,90 | |
| 1 | 279,90 | |||
| 1 | 279,90 | |||
| 25.11.2025 | 15:52:45,110 | 19 | 279,45 | |
| 19 | 279,45 | |||
| 19 | 279,45 | |||
| 25.11.2025 | 15:52:39,194 | 3 | 279,40 | |
| 3 | 279,40 | |||
| 3 | 279,40 | |||
| 25.11.2025 | 15:52:38,545 | 399 | 279,40 | |
| 399 | 279,40 | |||
| 399 | 279,40 | |||
| 25.11.2025 | 15:52:35,925 | 11 | 279,95 | |
| 11 | 279,95 | |||
| 11 | 279,95 | |||
| 25.11.2025 | 15:52:23,801 | 2 | 279,80 | |
| 2 | 279,80 | |||
| 2 | 279,80 | |||
| 25.11.2025 | 15:52:20,075 | 10 | 279,35 | |
| 10 | 279,35 | |||
| 10 | 279,35 | |||
| 25.11.2025 | 15:52:16,805 | 188 | 279,70 | |
| 188 | 279,70 | |||
| 188 | 279,70 | |||
| 25.11.2025 | 15:52:06,489 | 3 | 280,10 | |
| 3 | 280,10 | |||
| 3 | 280,10 | |||
| 25.11.2025 | 15:51:58,202 | 15 | 279,60 | |
| 15 | 279,60 | |||
| 15 | 279,60 | |||
| 25.11.2025 | 15:51:54,141 | 15 | 279,50 | |
| 15 | 279,50 | |||
| 15 | 279,50 | |||
| 25.11.2025 | 15:51:44,350 | 5 | 279,00 | |
| 5 | 279,00 | |||
| 5 | 279,00 | |||
| 25.11.2025 | 15:51:39,635 | 10 | 279,20 | |
| 10 | 279,20 | |||
| 10 | 279,20 | |||
| 25.11.2025 | 15:51:24,387 | 21 | 279,00 | |
| 21 | 279,00 | |||
| 21 | 279,00 | |||
| 25.11.2025 | 15:51:20,570 | 10 | 278,70 | |
| 10 | 278,70 | |||
| 10 | 278,70 | |||
| 25.11.2025 | 15:51:13,934 | 5 | 278,45 | |
| 5 | 278,45 | |||
| 5 | 278,45 | |||
| 25.11.2025 | 15:51:08,180 | 5 | 278,50 | |
| 5 | 278,50 | |||
| 5 | 278,50 | |||
| 25.11.2025 | 15:51:05,111 | 1 | 278,00 | |
| 1 | 278,00 | |||
| 1 | 278,00 | |||
| 25.11.2025 | 15:51:02,877 | 31 | 278,30 | |
| 31 | 278,30 | |||
| 31 | 278,30 | |||
| 25.11.2025 | 15:50:51,553 | 2 | 278,50 | |
| 2 | 278,50 | |||
| 2 | 278,50 | |||
| 25.11.2025 | 15:50:51,425 | 1 | 278,45 | |
| 1 | 278,45 | |||
| 1 | 278,45 | |||
| 25.11.2025 | 15:50:49,812 | 4 | 278,20 | |
| 4 | 278,20 | |||
| 4 | 278,20 | |||
| 25.11.2025 | 15:50:45,936 | 5 | 277,65 | |
| 5 | 277,65 | |||
| 5 | 277,65 | |||
| 25.11.2025 | 15:50:45,801 | 15 | 278,00 | |
| 15 | 278,00 | |||
| 15 | 278,00 | |||
| 25.11.2025 | 15:50:28,175 | 4 | 278,10 | |
| 4 | 278,10 | |||
| 4 | 278,10 | |||
| 25.11.2025 | 15:50:06,289 | 117 | 279,00 | |
| 102 | 279,00 | |||
| 117 | 279,00 | |||
| 15 | 279,00 | |||
| 25.11.2025 | 15:49:52,002 | 20 | 280,00 | |
| 20 | 280,00 | |||
| 20 | 280,00 | |||
| 25.11.2025 | 15:49:48,925 | 4 | 279,80 | |
| 4 | 279,80 | |||
| 4 | 279,80 | |||
| 25.11.2025 | 15:49:46,540 | 70 | 279,85 | |
| 70 | 279,85 | |||
| 70 | 279,85 | |||
| 25.11.2025 | 15:49:20,126 | 4 | 280,45 | |
| 4 | 280,45 | |||
| 4 | 280,45 | |||
| 25.11.2025 | 15:49:06,831 | 5 | 280,00 | |
| 5 | 280,00 | |||
| 5 | 280,00 | |||
| 25.11.2025 | 15:48:52,187 | 50 | 279,70 | |
| 50 | 279,70 | |||
| 50 | 279,70 | |||
| 25.11.2025 | 15:48:52,084 | 17 | 279,70 | |
| 17 | 279,70 | |||
| 17 | 279,70 | |||
| 25.11.2025 | 15:48:45,108 | 1 | 279,85 | |
| 1 | 279,85 | |||
| 1 | 279,85 | |||
| 25.11.2025 | 15:48:41,017 | 250 | 280,10 | |
| 250 | 280,10 | |||
| 250 | 280,10 | |||
| 25.11.2025 | 15:48:36,817 | 2 | 280,35 | |
| 2 | 280,35 | |||
| 2 | 280,35 | |||
| 25.11.2025 | 15:48:36,650 | 4 | 280,40 | |
| 4 | 280,40 | |||
| 4 | 280,40 | |||
| 25.11.2025 | 15:48:27,713 | 25 | 280,40 | |
| 25 | 280,40 | |||
| 25 | 280,40 | |||
| 25.11.2025 | 15:48:24,597 | 10 | 280,70 | |
| 10 | 280,70 | |||
| 10 | 280,70 | |||
| 25.11.2025 | 15:48:11,578 | 6 | 280,60 | |
| 6 | 280,60 | |||
| 6 | 280,60 | |||
| 25.11.2025 | 15:48:10,040 | 150 | 280,40 | |
| 150 | 280,40 | |||
| 150 | 280,40 | |||
| 25.11.2025 | 15:48:01,432 | 16 | 280,05 | |
| 16 | 280,05 | |||
| 16 | 280,05 | |||
| 25.11.2025 | 15:47:52,061 | 20 | 280,25 | |
| 20 | 280,25 | |||
| 20 | 280,25 | |||
| 25.11.2025 | 15:47:49,484 | 22 | 280,35 | |
| 22 | 280,35 | |||
| 22 | 280,35 | |||
| 25.11.2025 | 15:47:43,108 | 30 | 280,40 | |
| 30 | 280,40 | |||
| 30 | 280,40 | |||
| 25.11.2025 | 15:47:39,088 | 3 | 280,25 | |
| 3 | 280,25 | |||
| 3 | 280,25 | |||
| 25.11.2025 | 15:47:29,192 | 90 | 280,05 | |
| 90 | 280,05 | |||
| 90 | 280,05 | |||
| 25.11.2025 | 15:47:13,527 | 1 | 279,55 | |
| 1 | 279,55 | |||
| 1 | 279,55 | |||
| 25.11.2025 | 15:47:06,124 | 21 | 279,00 | |
| 21 | 279,00 | |||
| 21 | 279,00 | |||
| 25.11.2025 | 15:46:59,543 | 10 | 279,15 | |
| 10 | 279,15 | |||
| 10 | 279,15 | |||
| 25.11.2025 | 15:46:52,628 | 75 | 278,85 | |
| 75 | 278,85 | |||
| 75 | 278,85 | |||
| 25.11.2025 | 15:46:48,968 | 1 | 278,90 | |
| 1 | 278,90 | |||
| 1 | 278,90 | |||
| 25.11.2025 | 15:46:46,553 | 1 | 278,90 | |
| 1 | 278,90 | |||
| 1 | 278,90 | |||
| 25.11.2025 | 15:46:44,943 | 3 | 278,45 | |
| 3 | 278,45 | |||
| 3 | 278,45 | |||
| 25.11.2025 | 15:46:43,033 | 4 | 278,95 | |
| 4 | 278,95 | |||
| 4 | 278,95 | |||
| 25.11.2025 | 15:46:38,736 | 5 | 278,50 | |
| 5 | 278,50 | |||
| 5 | 278,50 | |||
| 25.11.2025 | 15:46:33,224 | 30 | 278,45 | |
| 1 | 278,45 | |||
| 29 | 278,45 | |||
| 30 | 278,45 | |||
| 25.11.2025 | 15:46:26,581 | 30 | 278,20 | |
| 30 | 278,20 | |||
| 30 | 278,20 | |||
| 25.11.2025 | 15:46:25,705 | 5 | 278,20 | |
| 5 | 278,20 | |||
| 5 | 278,20 | |||
| 25.11.2025 | 15:46:15,433 | 7 | 278,50 | |
| 7 | 278,50 | |||
| 7 | 278,50 | |||
| 25.11.2025 | 15:46:14,909 | 10 | 278,45 | |
| 10 | 278,45 | |||
| 10 | 278,45 | |||
| 25.11.2025 | 15:46:07,215 | 4 | 278,35 | |
| 4 | 278,35 | |||
| 4 | 278,35 | |||
| 25.11.2025 | 15:46:06,848 | 50 | 278,40 | |
| 50 | 278,40 | |||
| 50 | 278,40 | |||
| 25.11.2025 | 15:45:44,316 | 67 | 278,60 | |
| 67 | 278,60 | |||
| 67 | 278,60 | |||
| 25.11.2025 | 15:45:41,028 | 10 | 278,85 | |
| 10 | 278,85 | |||
| 10 | 278,85 | |||
| 25.11.2025 | 15:45:37,616 | 32 | 278,60 | |
| 32 | 278,60 | |||
| 32 | 278,60 | |||
| 25.11.2025 | 15:45:35,974 | 55 | 279,00 | |
| 55 | 279,00 | |||
| 50 | 279,00 | |||
| 5 | 279,00 | |||
| 25.11.2025 | 15:45:31,525 | 10 | 279,20 | |
| 10 | 279,20 | |||
| 10 | 279,20 | |||
| 25.11.2025 | 15:45:01,669 | 124 | 280,00 | |
| 124 | 280,00 | |||
| 20 | 280,00 | |||
| 100 | 280,00 | |||
| 4 | 280,00 | |||
| 25.11.2025 | 15:44:53,267 | 100 | 280,45 | |
| 100 | 280,45 | |||
| 100 | 280,45 | |||
| 25.11.2025 | 15:44:02,726 | 2 | 280,35 | |
| 2 | 280,35 | |||
| 2 | 280,35 | |||
| 25.11.2025 | 15:43:43,879 | 7 | 281,05 | |
| 7 | 281,05 | |||
| 7 | 281,05 | |||
| 25.11.2025 | 15:43:42,103 | 29 | 280,90 | |
| 29 | 280,90 | |||
| 29 | 280,90 | |||
| 25.11.2025 | 15:43:31,424 | 1 | 281,60 | |
| 1 | 281,60 | |||
| 1 | 281,60 | |||
| 25.11.2025 | 15:43:29,011 | 1 | 281,35 | |
| 1 | 281,35 | |||
| 1 | 281,35 | |||
| 25.11.2025 | 15:43:24,190 | 12 | 281,80 | |
| 12 | 281,80 | |||
| 12 | 281,80 | |||
| 25.11.2025 | 15:43:13,249 | 26 | 282,25 | |
| 26 | 282,25 | |||
| 26 | 282,25 | |||
| 25.11.2025 | 15:43:08,988 | 3 | 282,15 | |
| 3 | 282,15 | |||
| 3 | 282,15 | |||
| 25.11.2025 | 15:43:02,067 | 553 | 282,80 | |
| 553 | 282,80 | |||
| 553 | 282,80 | |||
| 25.11.2025 | 15:43:01,129 | 70 | 283,00 | |
| 70 | 283,00 | |||
| 70 | 283,00 | |||
| 25.11.2025 | 15:43:01,016 | 5 | 283,05 | |
| 5 | 283,05 | |||
| 5 | 283,05 | |||
| 25.11.2025 | 15:42:59,688 | 9 | 283,10 | |
| 9 | 283,10 | |||
| 9 | 283,10 | |||
| 25.11.2025 | 15:42:42,853 | 100 | 283,00 | |
| 100 | 283,00 | |||
| 100 | 283,00 | |||
| 25.11.2025 | 15:42:38,312 | 8 | 282,95 | |
| 8 | 282,95 | |||
| 8 | 282,95 | |||
| 25.11.2025 | 15:42:38,191 | 30 | 282,70 | |
| 30 | 282,70 | |||
| 30 | 282,70 | |||
| 25.11.2025 | 15:42:26,023 | 10 | 282,80 | |
| 10 | 282,80 | |||
| 10 | 282,80 | |||
| 25.11.2025 | 15:42:11,594 | 18 | 282,90 | |
| 18 | 282,90 | |||
| 18 | 282,90 | |||
| 25.11.2025 | 15:42:07,942 | 3 | 282,70 | |
| 3 | 282,70 | |||
| 3 | 282,70 | |||
| 25.11.2025 | 15:42:03,314 | 105 | 282,65 | |
| 105 | 282,65 | |||
| 105 | 282,65 | |||
| 25.11.2025 | 15:41:53,430 | 10 | 282,65 | |
| 10 | 282,65 | |||
| 10 | 282,65 | |||
| 25.11.2025 | 15:41:35,404 | 1 | 281,95 | |
| 1 | 281,95 | |||
| 1 | 281,95 | |||
| 25.11.2025 | 15:41:30,357 | 45 | 282,10 | |
| 45 | 282,10 | |||
| 45 | 282,10 | |||
| 25.11.2025 | 15:41:24,030 | 4 | 282,20 | |
| 4 | 282,20 | |||
| 4 | 282,20 | |||
| 25.11.2025 | 15:41:20,052 | 10 | 281,90 | |
| 10 | 281,90 | |||
| 10 | 281,90 | |||
| 25.11.2025 | 15:41:03,669 | 4 | 281,60 | |
| 4 | 281,60 | |||
| 4 | 281,60 | |||
| 25.11.2025 | 15:40:52,427 | 22 | 281,65 | |
| 22 | 281,65 | |||
| 22 | 281,65 | |||
| 25.11.2025 | 15:40:47,970 | 73 | 281,60 | |
| 73 | 281,60 | |||
| 73 | 281,60 | |||
| 25.11.2025 | 15:40:47,694 | 36 | 281,60 | |
| 36 | 281,60 | |||
| 36 | 281,60 | |||
| 25.11.2025 | 15:40:47,312 | 10 | 281,50 | |
| 10 | 281,50 | |||
| 10 | 281,50 | |||
| 25.11.2025 | 15:40:43,952 | 428 | 281,85 | |
| 428 | 281,85 | |||
| 428 | 281,85 | |||
| 25.11.2025 | 15:40:42,314 | 50 | 282,00 | |
| 50 | 282,00 | |||
| 50 | 282,00 | |||
| 25.11.2025 | 15:40:39,044 | 1 | 282,20 | |
| 1 | 282,20 | |||
| 1 | 282,20 | |||
| 25.11.2025 | 15:40:37,184 | 5 | 282,20 | |
| 5 | 282,20 | |||
| 5 | 282,20 | |||
| 25.11.2025 | 15:40:28,799 | 240 | 281,45 | |
| 240 | 281,45 | |||
| 240 | 281,45 | |||
| 25.11.2025 | 15:40:18,364 | 33 | 281,60 | |
| 33 | 281,60 | |||
| 33 | 281,60 | |||
| 25.11.2025 | 15:40:18,009 | 1 | 281,55 | |
| 1 | 281,55 | |||
| 1 | 281,55 | |||
| 25.11.2025 | 15:40:12,531 | 20 | 281,75 | |
| 20 | 281,75 | |||
| 20 | 281,75 | |||
| 25.11.2025 | 15:40:11,478 | 20 | 281,95 | |
| 20 | 281,95 | |||
| 20 | 281,95 | |||
| 25.11.2025 | 15:40:04,708 | 5 | 281,95 | |
| 5 | 281,95 | |||
| 5 | 281,95 | |||
| 25.11.2025 | 15:39:58,890 | 1 | 281,85 | |
| 1 | 281,85 | |||
| 1 | 281,85 | |||
| 25.11.2025 | 15:39:52,949 | 40 | 282,05 | |
| 40 | 282,05 | |||
| 40 | 282,05 | |||
| 25.11.2025 | 15:39:51,239 | 4 | 282,00 | |
| 4 | 282,00 | |||
| 4 | 282,00 | |||
| 25.11.2025 | 15:39:49,818 | 40 | 282,05 | |
| 40 | 282,05 | |||
| 40 | 282,05 | |||
| 25.11.2025 | 15:39:48,309 | 144 | 282,20 | |
| 144 | 282,20 | |||
| 144 | 282,20 | |||
| 25.11.2025 | 15:39:42,495 | 4 | 282,30 | |
| 4 | 282,30 | |||
| 4 | 282,30 | |||
| 25.11.2025 | 15:39:36,074 | 10 | 281,85 | |
| 10 | 281,85 | |||
| 10 | 281,85 | |||
| 25.11.2025 | 15:39:33,831 | 1 | 282,10 | |
| 1 | 282,10 | |||
| 1 | 282,10 | |||
| 25.11.2025 | 15:39:25,459 | 130 | 281,85 | |
| 130 | 281,85 | |||
| 130 | 281,85 | |||
| 25.11.2025 | 15:39:23,462 | 10 | 281,80 | |
| 10 | 281,80 | |||
| 10 | 281,80 | |||
| 25.11.2025 | 15:38:55,658 | 130 | 280,95 | |
| 130 | 280,95 | |||
| 130 | 280,95 | |||
| 25.11.2025 | 15:38:47,904 | 100 | 280,50 | |
| 100 | 280,50 | |||
| 100 | 280,50 | |||
| 25.11.2025 | 15:38:39,574 | 3 | 280,60 | |
| 3 | 280,60 | |||
| 3 | 280,60 | |||
| 25.11.2025 | 15:38:35,748 | 1 | 280,70 | |
| 1 | 280,70 | |||
| 1 | 280,70 | |||
| 25.11.2025 | 15:38:29,799 | 37 | 281,00 | |
| 37 | 281,00 | |||
| 37 | 281,00 | |||
| 25.11.2025 | 15:38:29,529 | 40 | 281,00 | |
| 40 | 281,00 | |||
| 40 | 281,00 | |||
| 25.11.2025 | 15:38:26,633 | 3 | 281,05 | |
| 3 | 281,05 | |||
| 3 | 281,05 | |||
| 25.11.2025 | 15:38:22,698 | 10 | 281,20 | |
| 10 | 281,20 | |||
| 10 | 281,20 | |||
| 25.11.2025 | 15:38:20,539 | 10 | 281,15 | |
| 10 | 281,15 | |||
| 10 | 281,15 | |||
| 25.11.2025 | 15:38:16,751 | 10 | 281,15 | |
| 10 | 281,15 | |||
| 10 | 281,15 | |||
| 25.11.2025 | 15:38:14,516 | 1 | 281,40 | |
| 1 | 281,40 | |||
| 1 | 281,40 | |||
| 25.11.2025 | 15:38:06,262 | 1 | 281,60 | |
| 1 | 281,60 | |||
| 1 | 281,60 | |||
| 25.11.2025 | 15:38:02,991 | 5 | 281,40 | |
| 5 | 281,40 | |||
| 5 | 281,40 | |||
| 25.11.2025 | 15:37:59,055 | 5 | 281,35 | |
| 5 | 281,35 | |||
| 5 | 281,35 | |||
| 25.11.2025 | 15:37:57,086 | 50 | 281,50 | |
| 50 | 281,50 | |||
| 50 | 281,50 | |||
| 25.11.2025 | 15:37:35,765 | 2 | 281,00 | |
| 2 | 281,00 | |||
| 2 | 281,00 | |||
| 25.11.2025 | 15:37:32,545 | 8 | 281,00 | |
| 8 | 281,00 | |||
| 8 | 281,00 | |||
| 25.11.2025 | 15:37:16,741 | 30 | 280,60 | |
| 30 | 280,60 | |||
| 30 | 280,60 | |||
| 25.11.2025 | 15:37:08,175 | 17 | 281,10 | |
| 17 | 281,10 | |||
| 17 | 281,10 | |||
| 25.11.2025 | 15:37:07,372 | 5 | 281,00 | |
| 5 | 281,00 | |||
| 5 | 281,00 | |||
| 25.11.2025 | 15:37:02,499 | 10 | 280,90 | |
| 10 | 280,90 | |||
| 10 | 280,90 | |||
| 25.11.2025 | 15:36:39,454 | 10 | 280,75 | |
| 10 | 280,75 | |||
| 10 | 280,75 | |||
| 25.11.2025 | 15:36:34,783 | 1 | 280,75 | |
| 1 | 280,75 | |||
| 1 | 280,75 | |||
| 25.11.2025 | 15:36:26,838 | 6 | 280,65 | |
| 6 | 280,65 | |||
| 6 | 280,65 | |||
| 25.11.2025 | 15:36:13,182 | 7 | 280,25 | |
| 7 | 280,25 | |||
| 7 | 280,25 | |||
| 25.11.2025 | 15:36:12,548 | 5 | 279,85 | |
| 5 | 279,85 | |||
| 5 | 279,85 | |||
| 25.11.2025 | 15:36:02,725 | 359 | 280,50 | |
| 359 | 280,50 | |||
| 359 | 280,50 | |||
| 25.11.2025 | 15:35:45,547 | 200 | 280,70 | |
| 200 | 280,70 | |||
| 200 | 280,70 | |||
| 25.11.2025 | 15:35:18,988 | 4 | 279,75 | |
| 4 | 279,75 | |||
| 4 | 279,75 | |||
| 25.11.2025 | 15:35:03,779 | 1 | 279,60 | |
| 1 | 279,60 | |||
| 1 | 279,60 | |||
| 25.11.2025 | 15:35:01,496 | 20 | 279,90 | |
| 20 | 279,90 | |||
| 20 | 279,90 | |||
| 25.11.2025 | 15:34:55,535 | 75 | 280,20 | |
| 75 | 280,20 | |||
| 75 | 280,20 | |||
| 25.11.2025 | 15:34:51,069 | 20 | 279,90 | |
| 20 | 279,90 | |||
| 20 | 279,90 | |||
| 25.11.2025 | 15:34:26,951 | 8 | 279,50 | |
| 8 | 279,50 | |||
| 8 | 279,50 | |||
| 25.11.2025 | 15:34:20,135 | 6 | 279,05 | |
| 6 | 279,05 | |||
| 6 | 279,05 | |||
| 25.11.2025 | 15:34:07,686 | 4 | 278,65 | |
| 4 | 278,65 | |||
| 4 | 278,65 | |||
| 25.11.2025 | 15:34:03,549 | 50 | 278,85 | |
| 50 | 278,85 | |||
| 50 | 278,85 | |||
| 25.11.2025 | 15:33:55,006 | 2 | 278,40 | |
| 2 | 278,40 | |||
| 2 | 278,40 | |||
| 25.11.2025 | 15:33:54,073 | 20 | 278,20 | |
| 20 | 278,20 | |||
| 20 | 278,20 | |||
| 25.11.2025 | 15:33:48,311 | 8 | 278,35 | |
| 8 | 278,35 | |||
| 8 | 278,35 | |||
| 25.11.2025 | 15:33:43,243 | 40 | 277,65 | |
| 40 | 277,65 | |||
| 40 | 277,65 | |||
| 25.11.2025 | 15:33:42,071 | 583 | 277,35 | |
| 583 | 277,35 | |||
| 583 | 277,35 | |||
| 25.11.2025 | 15:33:37,096 | 100 | 277,80 | |
| 100 | 277,80 | |||
| 100 | 277,80 | |||
| 25.11.2025 | 15:33:34,725 | 5 | 277,85 | |
| 5 | 277,85 | |||
| 5 | 277,85 | |||
| 25.11.2025 | 15:33:15,605 | 9 | 277,20 | |
| 9 | 277,20 | |||
| 9 | 277,20 | |||
| 25.11.2025 | 15:33:13,401 | 5 | 277,30 | |
| 5 | 277,30 | |||
| 5 | 277,30 | |||
| 25.11.2025 | 15:33:06,587 | 40 | 277,05 | |
| 40 | 277,05 | |||
| 40 | 277,05 | |||
| 25.11.2025 | 15:32:55,476 | 3 | 276,85 | |
| 3 | 276,85 | |||
| 3 | 276,85 | |||
| 25.11.2025 | 15:32:53,354 | 30 | 276,85 | |
| 30 | 276,85 | |||
| 30 | 276,85 | |||
| 25.11.2025 | 15:32:42,432 | 5 | 277,35 | |
| 5 | 277,35 | |||
| 5 | 277,35 | |||
| 25.11.2025 | 15:32:36,384 | 191 | 277,05 | |
| 10 | 277,05 | |||
| 181 | 277,05 | |||
| 190 | 277,05 | |||
| 1 | 277,05 | |||
| 25.11.2025 | 15:32:31,691 | 510 | 276,55 | |
| 510 | 276,55 | |||
| 510 | 276,55 | |||
| 25.11.2025 | 15:32:31,550 | 2 | 277,10 | |
| 2 | 277,10 | |||
| 2 | 277,10 | |||
| 25.11.2025 | 15:32:22,796 | 53 | 276,80 | |
| 53 | 276,80 | |||
| 10 | 276,80 | |||
| 4 | 276,80 | |||
| 25 | 276,80 | |||
| 14 | 276,80 | |||
| 25.11.2025 | 15:32:22,684 | 689 | 276,80 | |
| 40 | 276,80 | |||
| 9 | 276,80 | |||
| 30 | 276,80 | |||
| 573 | 276,80 | |||
| 600 | 276,80 | |||
| 50 | 276,80 | |||
| 37 | 276,80 | |||
| 10 | 276,80 | |||
| 29 | 276,80 | |||
| 25.11.2025 | 15:32:22,531 | 250 | 277,05 | |
| 250 | 277,05 | |||
| 250 | 277,05 | |||
| 25.11.2025 | 15:32:22,359 | 250 | 277,05 | |
| 30 | 277,05 | |||
| 250 | 277,05 | |||
| 220 | 277,05 | |||
| 25.11.2025 | 15:32:22,234 | 280 | 277,05 | |
| 250 | 277,05 | |||
| 30 | 277,05 | |||
| 280 | 277,05 | |||
| 25.11.2025 | 15:32:11,678 | 1 500 | 277,70 | |
| 1 500 | 277,70 | |||
| 1 500 | 277,70 | |||
| 25.11.2025 | 15:32:10,864 | 375 | 277,85 | |
| 375 | 277,85 | |||
| 375 | 277,85 | |||
| 25.11.2025 | 15:32:09,130 | 11 | 278,05 | |
| 11 | 278,05 | |||
| 11 | 278,05 | |||
| 25.11.2025 | 15:31:55,168 | 30 | 278,10 | |
| 30 | 278,10 | |||
| 30 | 278,10 | |||
| 25.11.2025 | 15:31:52,614 | 10 | 278,20 | |
| 10 | 278,20 | |||
| 10 | 278,20 | |||
| 25.11.2025 | 15:31:47,888 | 17 | 277,60 | |
| 17 | 277,60 | |||
| 17 | 277,60 | |||
| 25.11.2025 | 15:31:45,749 | 20 | 277,60 | |
| 20 | 277,60 | |||
| 20 | 277,60 | |||
| 25.11.2025 | 15:31:42,925 | 220 | 277,90 | |
| 220 | 277,90 | |||
| 220 | 277,90 | |||
| 25.11.2025 | 15:31:42,196 | 8 | 277,95 | |
| 8 | 277,95 | |||
| 8 | 277,95 | |||
| 25.11.2025 | 15:31:41,737 | 10 | 277,65 | |
| 10 | 277,65 | |||
| 10 | 277,65 | |||
| 25.11.2025 | 15:31:41,597 | 4 | 277,65 | |
| 4 | 277,65 | |||
| 4 | 277,65 | |||
| 25.11.2025 | 15:31:41,431 | 67 | 277,75 | |
| 10 | 277,75 | |||
| 20 | 277,75 | |||
| 4 | 277,75 | |||
| 20 | 277,75 | |||
| 10 | 277,75 | |||
| 25 | 277,75 | |||
| 16 | 277,75 | |||
| 13 | 277,75 | |||
| 11 | 277,75 | |||
| 5 | 277,75 | |||
| 25.11.2025 | 15:31:41,376 | 8 | 278,00 | |
| 8 | 278,00 | |||
| 8 | 278,00 | |||
| 25.11.2025 | 15:31:36,854 | 461 | 278,05 | |
| 1 | 278,05 | |||
| 150 | 278,05 | |||
| 256 | 278,05 | |||
| 300 | 278,05 | |||
| 10 | 278,05 | |||
| 200 | 278,05 | |||
| 5 | 278,05 | |||
| 25.11.2025 | 15:31:26,979 | 37 | 278,40 | |
| 37 | 278,40 | |||
| 16 | 278,40 | |||
| 21 | 278,40 | |||
| 25.11.2025 | 15:31:25,407 | 40 | 278,70 | |
| 40 | 278,70 | |||
| 40 | 278,70 | |||
| 25.11.2025 | 15:31:24,607 | 75 | 278,80 | |
| 10 | 278,80 | |||
| 6 | 278,80 | |||
| 4 | 278,80 | |||
| 15 | 278,80 | |||
| 75 | 278,80 | |||
| 40 | 278,80 | |||
| 25.11.2025 | 15:31:24,509 | 5 | 278,80 | |
| 5 | 278,80 | |||
| 4 | 278,80 | |||
| 1 | 278,80 | |||
| 25.11.2025 | 15:31:13,141 | 100 | 279,90 | |
| 100 | 279,90 | |||
| 100 | 279,90 | |||
| 25.11.2025 | 15:30:59,245 | 25 | 279,70 | |
| 25 | 279,70 | |||
| 25 | 279,70 | |||
| 25.11.2025 | 15:30:47,888 | 150 | 279,20 | |
| 100 | 279,20 | |||
| 150 | 279,20 | |||
| 50 | 279,20 | |||
| 25.11.2025 | 15:30:47,763 | 407 | 279,20 | |
| 95 | 279,20 | |||
| 9 | 279,20 | |||
| 303 | 279,20 | |||
| 407 | 279,20 | |||
| 25.11.2025 | 15:30:41,933 | 490 | 279,80 | |
| 37 | 279,80 | |||
| 100 | 279,80 | |||
| 1 | 279,80 | |||
| 1 | 279,80 | |||
| 10 | 279,80 | |||
| 10 | 279,80 | |||
| 10 | 279,80 | |||
| 236 | 279,80 | |||
| 45 | 279,80 | |||
| 25 | 279,80 | |||
| 10 | 279,80 | |||
| 20 | 279,80 | |||
| 7 | 279,80 | |||
| 132 | 279,80 | |||
| 5 | 279,80 | |||
| 200 | 279,80 | |||
| 17 | 279,80 | |||
| 8 | 279,80 | |||
| 30 | 279,80 | |||
| 15 | 279,80 | |||
| 7 | 279,80 | |||
| 3 | 279,80 | |||
| 2 | 279,80 | |||
| 18 | 279,80 | |||
| 10 | 279,80 | |||
| 4 | 279,80 | |||
| 17 | 279,80 | |||
| 25.11.2025 | 15:30:41,820 | 100 | 280,00 | |
| 5 | 280,00 | |||
| 10 | 280,00 | |||
| 20 | 280,00 | |||
| 5 | 280,00 | |||
| 2 | 280,00 | |||
| 5 | 280,00 | |||
| 100 | 280,00 | |||
| 22 | 280,00 | |||
| 30 | 280,00 | |||
| 1 | 280,00 | |||
| 25.11.2025 | 15:30:41,692 | 5 | 280,20 | |
| 5 | 280,20 | |||
| 5 | 280,20 | |||
| 25.11.2025 | 15:30:39,322 | 1 | 280,25 | |
| 1 | 280,25 | |||
| 1 | 280,25 | |||
| 25.11.2025 | 15:30:37,165 | 20 | 280,25 | |
| 5 | 280,25 | |||
| 20 | 280,25 | |||
| 15 | 280,25 | |||
| 25.11.2025 | 15:30:35,256 | 10 | 280,50 | |
| 10 | 280,50 | |||
| 10 | 280,50 | |||
| 25.11.2025 | 15:30:22,258 | 31 | 280,60 | |
| 18 | 280,60 | |||
| 31 | 280,60 | |||
| 3 | 280,60 | |||
| 10 | 280,60 | |||
| 25.11.2025 | 15:30:22,030 | 342 | 280,60 | |
| 8 | 280,60 | |||
| 25 | 280,60 | |||
| 75 | 280,60 | |||
| 5 | 280,60 | |||
| 40 | 280,60 | |||
| 6 | 280,60 | |||
| 2 | 280,60 | |||
| 10 | 280,60 | |||
| 276 | 280,60 | |||
| 10 | 280,60 | |||
| 40 | 280,60 | |||
| 8 | 280,60 | |||
| 6 | 280,60 | |||
| 100 | 280,60 | |||
| 5 | 280,60 | |||
| 10 | 280,60 | |||
| 20 | 280,60 | |||
| 9 | 280,60 | |||
| 14 | 280,60 | |||
| 15 | 280,60 | |||
| 25.11.2025 | 15:30:16,655 | 955 | 281,35 | |
| 20 | 281,35 | |||
| 250 | 281,35 | |||
| 35 | 281,35 | |||
| 5 | 281,35 | |||
| 20 | 281,35 | |||
| 2 | 281,35 | |||
| 4 | 281,35 | |||
| 35 | 281,35 | |||
| 20 | 281,35 | |||
| 50 | 281,35 | |||
| 200 | 281,35 | |||
| 10 | 281,35 | |||
| 905 | 281,35 | |||
| 30 | 281,35 | |||
| 10 | 281,35 | |||
| 183 | 281,35 | |||
| 30 | 281,35 | |||
| 28 | 281,35 | |||
| 8 | 281,35 | |||
| 5 | 281,35 | |||
| 60 | 281,35 | |||
| 25.11.2025 | 15:29:04,411 | 60 | 283,35 | |
| 60 | 283,35 | |||
| 60 | 283,35 | |||
| 25.11.2025 | 15:29:04,255 | 91 | 283,35 | |
| 10 | 283,35 | |||
| 4 | 283,35 | |||
| 20 | 283,35 | |||
| 1 | 283,35 | |||
| 14 | 283,35 | |||
| 25 | 283,35 | |||
| 5 | 283,35 | |||
| 17 | 283,35 | |||
| 7 | 283,35 | |||
| 1 | 283,35 | |||
| 12 | 283,35 | |||
| 66 | 283,35 | |||
| 25.11.2025 | 15:27:45,617 | 40 | 283,95 | |
| 40 | 283,95 | |||
| 40 | 283,95 | |||
| 25.11.2025 | 15:27:36,072 | 12 | 284,00 | |
| 12 | 284,00 | |||
| 12 | 284,00 | |||
| 25.11.2025 | 15:27:20,787 | 11 | 284,25 | |
| 11 | 284,25 | |||
| 11 | 284,25 | |||
| 25.11.2025 | 15:27:20,476 | 35 | 284,35 | |
| 35 | 284,35 | |||
| 35 | 284,35 | |||
| 25.11.2025 | 15:26:51,028 | 13 | 284,20 | |
| 13 | 284,20 | |||
| 13 | 284,20 | |||
| 25.11.2025 | 15:26:45,625 | 4 | 284,20 | |
| 4 | 284,20 | |||
| 4 | 284,20 | |||
| 25.11.2025 | 15:26:31,387 | 200 | 284,35 | |
| 200 | 284,35 | |||
| 200 | 284,35 | |||
| 25.11.2025 | 15:26:27,863 | 3 | 284,30 | |
| 3 | 284,30 | |||
| 3 | 284,30 | |||
| 25.11.2025 | 15:26:26,120 | 34 | 284,30 | |
| 34 | 284,30 | |||
| 34 | 284,30 | |||
| 25.11.2025 | 15:26:20,754 | 45 | 283,80 | |
| 5 | 283,80 | |||
| 45 | 283,80 | |||
| 40 | 283,80 | |||
| 25.11.2025 | 15:26:20,638 | 53 | 283,80 | |
| 30 | 283,80 | |||
| 53 | 283,80 | |||
| 15 | 283,80 | |||
| 5 | 283,80 | |||
| 3 | 283,80 | |||
| 25.11.2025 | 15:26:20,392 | 148 | 284,00 | |
| 30 | 284,00 | |||
| 40 | 284,00 | |||
| 4 | 284,00 | |||
| 148 | 284,00 | |||
| 7 | 284,00 | |||
| 10 | 284,00 | |||
| 7 | 284,00 | |||
| 50 | 284,00 | |||
| 25.11.2025 | 15:26:19,109 | 46 | 284,15 | |
| 46 | 284,15 | |||
| 46 | 284,15 | |||
| 25.11.2025 | 15:26:09,914 | 5 | 284,15 | |
| 5 | 284,15 | |||
| 5 | 284,15 | |||
| 25.11.2025 | 15:25:46,448 | 98 | 284,50 | |
| 98 | 284,50 | |||
| 98 | 284,50 | |||
| 25.11.2025 | 15:25:41,569 | 500 | 284,50 | |
| 500 | 284,50 | |||
| 500 | 284,50 | |||
| 25.11.2025 | 15:25:29,972 | 18 | 284,80 | |
| 18 | 284,80 | |||
| 18 | 284,80 | |||
| 25.11.2025 | 15:25:20,379 | 34 | 284,90 | |
| 34 | 284,90 | |||
| 34 | 284,90 | |||
| 25.11.2025 | 15:25:06,550 | 3 | 285,00 | |
| 3 | 285,00 | |||
| 3 | 285,00 | |||
| 25.11.2025 | 15:25:05,880 | 43 | 285,10 | |
| 43 | 285,10 | |||
| 43 | 285,10 | |||
| 25.11.2025 | 15:24:54,245 | 19 | 284,50 | |
| 19 | 284,50 | |||
| 19 | 284,50 | |||
| 25.11.2025 | 15:24:52,109 | 15 | 284,55 | |
| 15 | 284,55 | |||
| 15 | 284,55 | |||
| 25.11.2025 | 15:24:51,235 | 5 | 284,60 | |
| 5 | 284,60 | |||
| 5 | 284,60 | |||
| 25.11.2025 | 15:24:48,523 | 2 | 284,55 | |
| 2 | 284,55 | |||
| 2 | 284,55 | |||
| 25.11.2025 | 15:24:36,075 | 52 | 284,60 | |
| 52 | 284,60 | |||
| 52 | 284,60 | |||
| 25.11.2025 | 15:24:23,152 | 200 | 284,65 | |
| 200 | 284,65 | |||
| 200 | 284,65 | |||
| 25.11.2025 | 15:24:11,454 | 34 | 284,70 | |
| 34 | 284,70 | |||
| 34 | 284,70 | |||
| 25.11.2025 | 15:24:01,823 | 2 | 284,70 | |
| 2 | 284,70 | |||
| 2 | 284,70 | |||
| 25.11.2025 | 15:23:44,506 | 1 | 284,35 | |
| 1 | 284,35 | |||
| 1 | 284,35 | |||
| 25.11.2025 | 15:23:29,484 | 2 | 284,55 | |
| 2 | 284,55 | |||
| 2 | 284,55 | |||
| 25.11.2025 | 15:23:20,388 | 34 | 284,55 | |
| 34 | 284,55 | |||
| 34 | 284,55 | |||
| 25.11.2025 | 15:23:17,360 | 3 | 284,45 | |
| 3 | 284,45 | |||
| 3 | 284,45 | |||
| 25.11.2025 | 15:22:28,029 | 4 | 284,55 | |
| 4 | 284,55 | |||
| 4 | 284,55 | |||
| 25.11.2025 | 15:22:23,424 | 121 | 284,55 | |
| 121 | 284,55 | |||
| 121 | 284,55 | |||
| 25.11.2025 | 15:22:15,502 | 20 | 284,60 | |
| 20 | 284,60 | |||
| 20 | 284,60 | |||
| 25.11.2025 | 15:22:11,784 | 150 | 284,60 | |
| 150 | 284,60 | |||
| 150 | 284,60 | |||
| 25.11.2025 | 15:22:02,145 | 9 | 284,35 | |
| 9 | 284,35 | |||
| 9 | 284,35 | |||
| 25.11.2025 | 15:21:52,288 | 10 | 284,65 | |
| 10 | 284,65 | |||
| 10 | 284,65 | |||
| 25.11.2025 | 15:21:19,811 | 7 | 284,45 | |
| 7 | 284,45 | |||
| 7 | 284,45 | |||
| 25.11.2025 | 15:21:14,695 | 7 | 284,50 | |
| 7 | 284,50 | |||
| 7 | 284,50 | |||
| 25.11.2025 | 15:20:44,726 | 150 | 284,50 | |
| 150 | 284,50 | |||
| 150 | 284,50 | |||
| 25.11.2025 | 15:20:12,345 | 30 | 284,35 | |
| 30 | 284,35 | |||
| 30 | 284,35 | |||
| 25.11.2025 | 15:20:12,146 | 6 | 284,35 | |
| 6 | 284,35 | |||
| 6 | 284,35 | |||
| 25.11.2025 | 15:20:11,881 | 50 | 284,35 | |
| 50 | 284,35 | |||
| 50 | 284,35 | |||
| 25.11.2025 | 15:20:02,743 | 1 | 284,40 | |
| 1 | 284,40 | |||
| 1 | 284,40 | |||
| 25.11.2025 | 15:19:55,498 | 1 | 284,25 | |
| 1 | 284,25 | |||
| 1 | 284,25 | |||
| 25.11.2025 | 15:19:46,942 | 500 | 284,45 | |
| 500 | 284,45 | |||
| 500 | 284,45 | |||
| 25.11.2025 | 15:19:44,799 | 2 | 284,55 | |
| 2 | 284,55 | |||
| 2 | 284,55 | |||
| 25.11.2025 | 15:19:08,738 | 5 | 284,40 | |
| 5 | 284,40 | |||
| 5 | 284,40 | |||
| 25.11.2025 | 15:19:04,603 | 30 | 284,40 | |
| 30 | 284,40 | |||
| 30 | 284,40 | |||
| 25.11.2025 | 15:18:59,861 | 5 | 284,70 | |
| 5 | 284,70 | |||
| 5 | 284,70 | |||
| 25.11.2025 | 15:18:54,326 | 200 | 284,65 | |
| 200 | 284,65 | |||
| 200 | 284,65 | |||
| 25.11.2025 | 15:18:51,801 | 500 | 284,70 | |
| 500 | 284,70 | |||
| 500 | 284,70 | |||
| 25.11.2025 | 15:18:43,783 | 10 | 284,65 | |
| 10 | 284,65 | |||
| 10 | 284,65 | |||
| 25.11.2025 | 15:18:39,448 | 37 | 284,65 | |
| 37 | 284,65 | |||
| 37 | 284,65 | |||
| 25.11.2025 | 15:18:28,636 | 1 | 284,65 | |
| 1 | 284,65 | |||
| 1 | 284,65 | |||
| 25.11.2025 | 15:18:20,929 | 40 | 284,50 | |
| 40 | 284,50 | |||
| 40 | 284,50 | |||
| 25.11.2025 | 15:18:02,677 | 500 | 284,65 | |
| 500 | 284,65 | |||
| 500 | 284,65 | |||
| 25.11.2025 | 15:17:56,524 | 13 | 284,75 | |
| 3 | 284,75 | |||
| 13 | 284,75 | |||
| 10 | 284,75 | |||
| 25.11.2025 | 15:17:51,524 | 500 | 284,55 | |
| 500 | 284,55 | |||
| 500 | 284,55 | |||
| 25.11.2025 | 15:17:37,986 | 108 | 284,45 | |
| 108 | 284,45 | |||
| 108 | 284,45 | |||
| 25.11.2025 | 15:17:36,001 | 8 | 284,50 | |
| 1 | 284,50 | |||
| 8 | 284,50 | |||
| 7 | 284,50 | |||
| 25.11.2025 | 15:17:23,414 | 8 | 284,60 | |
| 8 | 284,60 | |||
| 8 | 284,60 | |||
| 25.11.2025 | 15:17:06,240 | 20 | 284,60 | |
| 20 | 284,60 | |||
| 20 | 284,60 | |||
| 25.11.2025 | 15:16:55,177 | 8 | 284,90 | |
| 8 | 284,90 | |||
| 8 | 284,90 | |||
| 25.11.2025 | 15:16:37,763 | 175 | 285,00 | |
| 175 | 285,00 | |||
| 175 | 285,00 | |||
| 25.11.2025 | 15:16:34,265 | 2 | 284,90 | |
| 2 | 284,90 | |||
| 2 | 284,90 |
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 CET (UTC+1)
Apps
Top 5 Umsatz
-
Rheinmetall AG
Bid: 1 470,00
Ask: 1 479,00
Umsatz: 143 033 TEUR -
Nvidia Corp.
Bid: 153,68 / Ask: 153,84
Umsatz: 90 719 TEUR -
Alphabet Inc. Class A
Bid: 279,65 / Ask: 279,75
Umsatz: 73 090 TEUR -
Novo-Nordisk AS
Bid: 40,46 / Ask: 40,59
Umsatz: 25 390 TEUR -
DroneShield Limited
Bid: 1,254 / Ask: 1,272
Umsatz: 23 114 TEUR
Realtime Quotes
Letzte Aktualisierung:
25.11.2025 @ 22:00:00
Letzte Aktualisierung:
25.11.2025 @ 22:00:00