Airbus SE
- Information
- Last
- Buy
- Sell
1138
716
195.50
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 28/11/2025 | 21:58:28.985 | 26 | 195.50 | |
| 5 | 195.50 | |||
| 20 | 195.50 | |||
| 26 | 195.50 | |||
| 1 | 195.50 | |||
| 28/11/2025 | 21:56:47.278 | 47 | 195.50 | |
| 1 | 195.50 | |||
| 5 | 195.50 | |||
| 1 | 195.50 | |||
| 40 | 195.50 | |||
| 47 | 195.50 | |||
| 28/11/2025 | 21:53:16.817 | 79 | 195.50 | |
| 1 | 195.50 | |||
| 12 | 195.50 | |||
| 65 | 195.50 | |||
| 1 | 195.50 | |||
| 25 | 195.50 | |||
| 52 | 195.50 | |||
| 2 | 195.50 | |||
| 28/11/2025 | 21:49:51.794 | 151 | 195.50 | |
| 10 | 195.50 | |||
| 36 | 195.50 | |||
| 10 | 195.50 | |||
| 25 | 195.50 | |||
| 20 | 195.50 | |||
| 150 | 195.50 | |||
| 1 | 195.50 | |||
| 7 | 195.50 | |||
| 20 | 195.50 | |||
| 17 | 195.50 | |||
| 6 | 195.50 | |||
| 28/11/2025 | 21:48:39.468 | 745 | 195.50 | |
| 50 | 195.50 | |||
| 69 | 195.50 | |||
| 40 | 195.50 | |||
| 4 | 195.50 | |||
| 3 | 195.50 | |||
| 168 | 195.50 | |||
| 15 | 195.50 | |||
| 25 | 195.50 | |||
| 169 | 195.50 | |||
| 100 | 195.50 | |||
| 1 | 195.50 | |||
| 167 | 195.50 | |||
| 418 | 195.50 | |||
| 50 | 195.50 | |||
| 40 | 195.50 | |||
| 10 | 195.50 | |||
| 10 | 195.50 | |||
| 1 | 195.50 | |||
| 150 | 195.50 | |||
| 28/11/2025 | 21:45:32.933 | 202 | 196.00 | |
| 5 | 196.00 | |||
| 50 | 196.00 | |||
| 35 | 196.00 | |||
| 25 | 196.00 | |||
| 5 | 196.00 | |||
| 30 | 196.00 | |||
| 15 | 196.00 | |||
| 15 | 196.00 | |||
| 20 | 196.00 | |||
| 6 | 196.00 | |||
| 100 | 196.00 | |||
| 1 | 196.00 | |||
| 5 | 196.00 | |||
| 5 | 196.00 | |||
| 82 | 196.00 | |||
| 5 | 196.00 | |||
| 28/11/2025 | 21:41:22.571 | 71 | 196.20 | |
| 50 | 196.20 | |||
| 41 | 196.20 | |||
| 1 | 196.20 | |||
| 30 | 196.20 | |||
| 20 | 196.20 | |||
| 28/11/2025 | 21:37:14.549 | 62 | 196.20 | |
| 1 | 196.20 | |||
| 10 | 196.20 | |||
| 50 | 196.20 | |||
| 1 | 196.20 | |||
| 10 | 196.20 | |||
| 7 | 196.20 | |||
| 45 | 196.20 | |||
| 28/11/2025 | 21:35:01.222 | 90 | 196.20 | |
| 1 | 196.20 | |||
| 18 | 196.20 | |||
| 4 | 196.20 | |||
| 1 | 196.20 | |||
| 19 | 196.20 | |||
| 67 | 196.20 | |||
| 20 | 196.20 | |||
| 50 | 196.20 | |||
| 28/11/2025 | 21:32:57.409 | 57 | 196.40 | |
| 12 | 196.40 | |||
| 43 | 196.40 | |||
| 50 | 196.40 | |||
| 6 | 196.40 | |||
| 1 | 196.40 | |||
| 1 | 196.40 | |||
| 1 | 196.40 | |||
| 28/11/2025 | 21:29:25.944 | 37 | 196.50 | |
| 5 | 196.50 | |||
| 1 | 196.50 | |||
| 20 | 196.50 | |||
| 30 | 196.50 | |||
| 6 | 196.50 | |||
| 12 | 196.50 | |||
| 28/11/2025 | 21:25:06.698 | 31 | 196.50 | |
| 14 | 196.50 | |||
| 6 | 196.50 | |||
| 30 | 196.50 | |||
| 1 | 196.50 | |||
| 11 | 196.50 | |||
| 28/11/2025 | 21:20:45.198 | 149 | 196.50 | |
| 50 | 196.50 | |||
| 1 | 196.50 | |||
| 15 | 196.50 | |||
| 50 | 196.50 | |||
| 5 | 196.50 | |||
| 6 | 196.50 | |||
| 1 | 196.50 | |||
| 5 | 196.50 | |||
| 40 | 196.50 | |||
| 50 | 196.50 | |||
| 15 | 196.50 | |||
| 1 | 196.50 | |||
| 10 | 196.50 | |||
| 33 | 196.50 | |||
| 16 | 196.50 | |||
| 28/11/2025 | 21:17:05.972 | 286 | 197.00 | |
| 35 | 197.00 | |||
| 100 | 197.00 | |||
| 40 | 197.00 | |||
| 32 | 197.00 | |||
| 10 | 197.00 | |||
| 25 | 197.00 | |||
| 100 | 197.00 | |||
| 59 | 197.00 | |||
| 20 | 197.00 | |||
| 50 | 197.00 | |||
| 1 | 197.00 | |||
| 100 | 197.00 | |||
| 28/11/2025 | 21:14:59.407 | 291 | 197.00 | |
| 50 | 197.00 | |||
| 20 | 197.00 | |||
| 55 | 197.00 | |||
| 10 | 197.00 | |||
| 20 | 197.00 | |||
| 100 | 197.00 | |||
| 5 | 197.00 | |||
| 186 | 197.00 | |||
| 50 | 197.00 | |||
| 20 | 197.00 | |||
| 1 | 197.00 | |||
| 15 | 197.00 | |||
| 50 | 197.00 | |||
| 28/11/2025 | 21:14:14.381 | 186 | 197.20 | |
| 50 | 197.20 | |||
| 50 | 197.20 | |||
| 10 | 197.20 | |||
| 1 | 197.20 | |||
| 19 | 197.20 | |||
| 7 | 197.20 | |||
| 100 | 197.20 | |||
| 25 | 197.20 | |||
| 10 | 197.20 | |||
| 50 | 197.20 | |||
| 50 | 197.20 | |||
| 28/11/2025 | 21:11:44.589 | 125 | 197.20 | |
| 10 | 197.20 | |||
| 10 | 197.20 | |||
| 10 | 197.20 | |||
| 50 | 197.20 | |||
| 18 | 197.20 | |||
| 30 | 197.20 | |||
| 4 | 197.20 | |||
| 54 | 197.20 | |||
| 25 | 197.20 | |||
| 12 | 197.20 | |||
| 10 | 197.20 | |||
| 5 | 197.20 | |||
| 12 | 197.20 | |||
| 28/11/2025 | 21:10:22.387 | 123 | 198.00 | |
| 23 | 198.00 | |||
| 22 | 198.00 | |||
| 10 | 198.00 | |||
| 10 | 198.00 | |||
| 50 | 198.00 | |||
| 10 | 198.00 | |||
| 70 | 198.00 | |||
| 28 | 198.00 | |||
| 1 | 198.00 | |||
| 20 | 198.00 | |||
| 1 | 198.00 | |||
| 1 | 198.00 | |||
| 28/11/2025 | 21:10:22.353 | 80 | 198.10 | |
| 80 | 198.10 | |||
| 80 | 198.10 | |||
| 28/11/2025 | 21:10:16.285 | 100 | 198.12 | |
| 17 | 198.12 | |||
| 100 | 198.12 | |||
| 60 | 198.12 | |||
| 3 | 198.12 | |||
| 20 | 198.12 | |||
| 28/11/2025 | 21:10:04.549 | 50 | 198.26 | |
| 50 | 198.26 | |||
| 50 | 198.26 | |||
| 28/11/2025 | 21:10:04.491 | 60 | 198.26 | |
| 12 | 198.26 | |||
| 48 | 198.26 | |||
| 60 | 198.26 | |||
| 28/11/2025 | 21:09:32.986 | 35 | 198.98 | |
| 35 | 198.98 | |||
| 35 | 198.98 | |||
| 28/11/2025 | 21:09:28.468 | 49 | 198.50 | |
| 5 | 198.50 | |||
| 44 | 198.50 | |||
| 49 | 198.50 | |||
| 28/11/2025 | 21:09:07.789 | 2 | 198.50 | |
| 2 | 198.50 | |||
| 2 | 198.50 | |||
| 28/11/2025 | 21:08:52.768 | 82 | 199.00 | |
| 82 | 199.00 | |||
| 82 | 199.00 | |||
| 28/11/2025 | 21:08:42.860 | 221 | 198.52 | |
| 59 | 198.52 | |||
| 8 | 198.52 | |||
| 15 | 198.52 | |||
| 10 | 198.52 | |||
| 17 | 198.52 | |||
| 25 | 198.52 | |||
| 18 | 198.52 | |||
| 7 | 198.52 | |||
| 62 | 198.52 | |||
| 10 | 198.52 | |||
| 191 | 198.52 | |||
| 20 | 198.52 | |||
| 28/11/2025 | 21:08:20.630 | 147 | 198.50 | |
| 3 | 198.50 | |||
| 25 | 198.50 | |||
| 40 | 198.50 | |||
| 27 | 198.50 | |||
| 50 | 198.50 | |||
| 50 | 198.50 | |||
| 20 | 198.50 | |||
| 60 | 198.50 | |||
| 19 | 198.50 | |||
| 28/11/2025 | 21:08:14.957 | 303 | 199.00 | |
| 50 | 199.00 | |||
| 50 | 199.00 | |||
| 1 | 199.00 | |||
| 1 | 199.00 | |||
| 5 | 199.00 | |||
| 30 | 199.00 | |||
| 5 | 199.00 | |||
| 2 | 199.00 | |||
| 1 | 199.00 | |||
| 45 | 199.00 | |||
| 1 | 199.00 | |||
| 10 | 199.00 | |||
| 1 | 199.00 | |||
| 303 | 199.00 | |||
| 100 | 199.00 | |||
| 1 | 199.00 | |||
| 28/11/2025 | 21:08:07.065 | 1 | 199.42 | |
| 1 | 199.42 | |||
| 1 | 199.42 | |||
| 28/11/2025 | 21:07:54.139 | 60 | 199.02 | |
| 60 | 199.02 | |||
| 60 | 199.02 | |||
| 28/11/2025 | 21:07:32.329 | 15 | 199.02 | |
| 15 | 199.02 | |||
| 15 | 199.02 | |||
| 28/11/2025 | 21:06:50.747 | 25 | 199.02 | |
| 25 | 199.02 | |||
| 25 | 199.02 | |||
| 28/11/2025 | 21:06:31.818 | 332 | 199.02 | |
| 332 | 199.02 | |||
| 332 | 199.02 | |||
| 28/11/2025 | 21:06:20.292 | 68 | 199.02 | |
| 3 | 199.02 | |||
| 5 | 199.02 | |||
| 60 | 199.02 | |||
| 68 | 199.02 | |||
| 28/11/2025 | 21:06:13.049 | 5 | 199.50 | |
| 5 | 199.50 | |||
| 5 | 199.50 | |||
| 28/11/2025 | 21:05:55.826 | 3 | 199.50 | |
| 1 | 199.50 | |||
| 3 | 199.50 | |||
| 2 | 199.50 | |||
| 28/11/2025 | 21:02:55.588 | 50 | 199.50 | |
| 3 | 199.50 | |||
| 2 | 199.50 | |||
| 45 | 199.50 | |||
| 50 | 199.50 | |||
| 28/11/2025 | 21:01:15.104 | 25 | 200.40 | |
| 25 | 200.40 | |||
| 23 | 200.40 | |||
| 2 | 200.40 | |||
| 28/11/2025 | 21:00:11.193 | 60 | 199.50 | |
| 25 | 199.50 | |||
| 2 | 199.50 | |||
| 60 | 199.50 | |||
| 18 | 199.50 | |||
| 15 | 199.50 | |||
| 28/11/2025 | 20:59:45.936 | 1 | 200.40 | |
| 1 | 200.40 | |||
| 1 | 200.40 | |||
| 28/11/2025 | 20:59:26.465 | 10 | 200.40 | |
| 3 | 200.40 | |||
| 2 | 200.40 | |||
| 5 | 200.40 | |||
| 10 | 200.40 | |||
| 28/11/2025 | 20:58:16.871 | 1 | 200.40 | |
| 1 | 200.40 | |||
| 1 | 200.40 | |||
| 28/11/2025 | 20:55:41.790 | 3 | 199.50 | |
| 3 | 199.50 | |||
| 3 | 199.50 | |||
| 28/11/2025 | 20:55:20.150 | 1 | 200.45 | |
| 1 | 200.45 | |||
| 1 | 200.45 | |||
| 28/11/2025 | 20:55:13.003 | 1 | 200.45 | |
| 1 | 200.45 | |||
| 1 | 200.45 | |||
| 28/11/2025 | 20:54:58.213 | 1 | 200.50 | |
| 1 | 200.50 | |||
| 1 | 200.50 | |||
| 28/11/2025 | 20:54:41.299 | 5 | 199.50 | |
| 5 | 199.50 | |||
| 2 | 199.50 | |||
| 3 | 199.50 | |||
| 28/11/2025 | 20:53:33.474 | 1 | 200.50 | |
| 1 | 200.50 | |||
| 1 | 200.50 | |||
| 28/11/2025 | 20:53:21.502 | 1 | 200.50 | |
| 1 | 200.50 | |||
| 1 | 200.50 | |||
| 28/11/2025 | 20:52:50.497 | 1 | 200.50 | |
| 1 | 200.50 | |||
| 1 | 200.50 | |||
| 28/11/2025 | 20:52:25.772 | 2 | 199.96 | |
| 2 | 199.96 | |||
| 2 | 199.96 | |||
| 28/11/2025 | 20:52:17.477 | 1 | 199.50 | |
| 1 | 199.50 | |||
| 1 | 199.50 | |||
| 28/11/2025 | 20:51:46.587 | 1 | 199.50 | |
| 1 | 199.50 | |||
| 1 | 199.50 | |||
| 28/11/2025 | 20:51:26.239 | 2 | 199.50 | |
| 2 | 199.50 | |||
| 2 | 199.50 | |||
| 28/11/2025 | 20:50:28.794 | 97 | 200.00 | |
| 30 | 200.00 | |||
| 5 | 200.00 | |||
| 60 | 200.00 | |||
| 97 | 200.00 | |||
| 2 | 200.00 | |||
| 28/11/2025 | 20:48:40.593 | 25 | 200.90 | |
| 25 | 200.90 | |||
| 25 | 200.90 | |||
| 28/11/2025 | 20:47:11.795 | 10 | 201.00 | |
| 10 | 201.00 | |||
| 10 | 201.00 | |||
| 28/11/2025 | 20:46:58.657 | 35 | 200.00 | |
| 30 | 200.00 | |||
| 5 | 200.00 | |||
| 35 | 200.00 | |||
| 28/11/2025 | 20:46:37.526 | 10 | 200.95 | |
| 5 | 200.95 | |||
| 10 | 200.95 | |||
| 5 | 200.95 | |||
| 28/11/2025 | 20:46:11.002 | 1 | 200.95 | |
| 1 | 200.95 | |||
| 1 | 200.95 | |||
| 28/11/2025 | 20:45:34.801 | 5 | 200.50 | |
| 5 | 200.50 | |||
| 5 | 200.50 | |||
| 28/11/2025 | 20:45:34.766 | 14 | 200.50 | |
| 14 | 200.50 | |||
| 14 | 200.50 | |||
| 28/11/2025 | 20:45:20.261 | 2 | 199.98 | |
| 2 | 199.98 | |||
| 2 | 199.98 | |||
| 28/11/2025 | 20:45:08.346 | 1 | 200.00 | |
| 1 | 200.00 | |||
| 1 | 200.00 | |||
| 28/11/2025 | 20:44:21.835 | 30 | 199.50 | |
| 10 | 199.50 | |||
| 20 | 199.50 | |||
| 30 | 199.50 | |||
| 28/11/2025 | 20:43:57.747 | 18 | 199.50 | |
| 18 | 199.50 | |||
| 16 | 199.50 | |||
| 2 | 199.50 | |||
| 28/11/2025 | 20:43:38.209 | 2 | 199.98 | |
| 2 | 199.98 | |||
| 2 | 199.98 | |||
| 28/11/2025 | 20:39:54.870 | 10 | 199.80 | |
| 10 | 199.80 | |||
| 10 | 199.80 | |||
| 28/11/2025 | 20:39:36.578 | 4 | 199.98 | |
| 4 | 199.98 | |||
| 4 | 199.98 | |||
| 28/11/2025 | 20:39:07.239 | 1 | 199.50 | |
| 1 | 199.50 | |||
| 1 | 199.50 | |||
| 28/11/2025 | 20:38:51.933 | 1 | 199.98 | |
| 1 | 199.98 | |||
| 1 | 199.98 | |||
| 28/11/2025 | 20:38:43.175 | 1 | 199.98 | |
| 1 | 199.98 | |||
| 1 | 199.98 | |||
| 28/11/2025 | 20:38:17.791 | 5 | 199.96 | |
| 5 | 199.96 | |||
| 5 | 199.96 | |||
| 28/11/2025 | 20:37:38.163 | 1 | 199.98 | |
| 1 | 199.98 | |||
| 1 | 199.98 | |||
| 28/11/2025 | 20:37:21.256 | 10 | 199.70 | |
| 10 | 199.70 | |||
| 10 | 199.70 | |||
| 28/11/2025 | 20:37:11.785 | 51 | 199.72 | |
| 51 | 199.72 | |||
| 51 | 199.72 | |||
| 28/11/2025 | 20:37:06.169 | 51 | 199.72 | |
| 51 | 199.72 | |||
| 51 | 199.72 | |||
| 28/11/2025 | 20:36:24.583 | 2 | 199.72 | |
| 2 | 199.72 | |||
| 2 | 199.72 | |||
| 28/11/2025 | 20:36:22.712 | 8 | 199.72 | |
| 8 | 199.72 | |||
| 8 | 199.72 | |||
| 28/11/2025 | 20:35:31.642 | 1 | 200.50 | |
| 1 | 200.50 | |||
| 1 | 200.50 | |||
| 28/11/2025 | 20:34:41.959 | 50 | 199.50 | |
| 50 | 199.50 | |||
| 50 | 199.50 | |||
| 28/11/2025 | 20:34:20.992 | 3 | 199.50 | |
| 3 | 199.50 | |||
| 3 | 199.50 | |||
| 28/11/2025 | 20:33:50.192 | 7 | 199.14 | |
| 7 | 199.14 | |||
| 7 | 199.14 | |||
| 28/11/2025 | 20:33:39.520 | 3 | 199.14 | |
| 3 | 199.14 | |||
| 2 | 199.14 | |||
| 1 | 199.14 | |||
| 28/11/2025 | 20:33:22.113 | 1 | 200.00 | |
| 1 | 200.00 | |||
| 1 | 200.00 | |||
| 28/11/2025 | 20:33:06.538 | 28 | 199.14 | |
| 28 | 199.14 | |||
| 23 | 199.14 | |||
| 5 | 199.14 | |||
| 28/11/2025 | 20:32:51.965 | 59 | 200.00 | |
| 59 | 200.00 | |||
| 59 | 200.00 | |||
| 28/11/2025 | 20:32:32.390 | 5 | 200.00 | |
| 5 | 200.00 | |||
| 5 | 200.00 | |||
| 28/11/2025 | 20:32:19.838 | 27 | 200.00 | |
| 27 | 200.00 | |||
| 27 | 200.00 | |||
| 28/11/2025 | 20:31:11.660 | 10 | 199.46 | |
| 5 | 199.46 | |||
| 5 | 199.46 | |||
| 10 | 199.46 | |||
| 28/11/2025 | 20:30:23.664 | 1 | 199.98 | |
| 1 | 199.98 | |||
| 1 | 199.98 | |||
| 28/11/2025 | 20:30:13.773 | 40 | 199.98 | |
| 40 | 199.98 | |||
| 35 | 199.98 | |||
| 5 | 199.98 | |||
| 28/11/2025 | 20:30:12.689 | 1 | 199.98 | |
| 1 | 199.98 | |||
| 1 | 199.98 | |||
| 28/11/2025 | 20:30:02.622 | 1 | 199.98 | |
| 1 | 199.98 | |||
| 1 | 199.98 | |||
| 28/11/2025 | 20:30:00.108 | 1 | 199.02 | |
| 1 | 199.02 | |||
| 1 | 199.02 | |||
| 28/11/2025 | 20:29:34.643 | 1 | 200.00 | |
| 1 | 200.00 | |||
| 1 | 200.00 | |||
| 28/11/2025 | 20:29:19.446 | 8 | 199.02 | |
| 8 | 199.02 | |||
| 8 | 199.02 | |||
| 28/11/2025 | 20:29:06.972 | 1 | 200.00 | |
| 1 | 200.00 | |||
| 1 | 200.00 | |||
| 28/11/2025 | 20:28:39.715 | 3 | 199.02 | |
| 3 | 199.02 | |||
| 3 | 199.02 | |||
| 28/11/2025 | 20:28:26.511 | 1 | 200.00 | |
| 1 | 200.00 | |||
| 1 | 200.00 | |||
| 28/11/2025 | 20:28:20.075 | 1 | 200.00 | |
| 1 | 200.00 | |||
| 1 | 200.00 | |||
| 28/11/2025 | 20:28:18.466 | 1 | 199.02 | |
| 1 | 199.02 | |||
| 1 | 199.02 | |||
| 28/11/2025 | 20:27:40.459 | 25 | 199.50 | |
| 25 | 199.50 | |||
| 25 | 199.50 | |||
| 28/11/2025 | 20:27:35.802 | 39 | 199.48 | |
| 39 | 199.48 | |||
| 39 | 199.48 | |||
| 28/11/2025 | 20:27:30.869 | 1 | 199.48 | |
| 1 | 199.48 | |||
| 1 | 199.48 | |||
| 28/11/2025 | 20:27:10.948 | 3 | 199.02 | |
| 3 | 199.02 | |||
| 3 | 199.02 | |||
| 28/11/2025 | 20:27:06.521 | 1 | 199.48 | |
| 1 | 199.48 | |||
| 1 | 199.48 | |||
| 28/11/2025 | 20:27:02.549 | 43 | 199.48 | |
| 43 | 199.48 | |||
| 43 | 199.48 | |||
| 28/11/2025 | 20:27:01.385 | 1 | 199.48 | |
| 1 | 199.48 | |||
| 1 | 199.48 | |||
| 28/11/2025 | 20:26:57.820 | 4 | 199.02 | |
| 4 | 199.02 | |||
| 3 | 199.02 | |||
| 1 | 199.02 | |||
| 28/11/2025 | 20:26:29.223 | 60 | 199.02 | |
| 60 | 199.02 | |||
| 60 | 199.02 | |||
| 28/11/2025 | 20:26:21.420 | 44 | 199.02 | |
| 44 | 199.02 | |||
| 44 | 199.02 | |||
| 28/11/2025 | 20:26:21.331 | 13 | 199.02 | |
| 7 | 199.02 | |||
| 6 | 199.02 | |||
| 13 | 199.02 | |||
| 28/11/2025 | 20:25:49.107 | 1 | 199.38 | |
| 1 | 199.38 | |||
| 1 | 199.38 | |||
| 28/11/2025 | 20:25:17.798 | 1 | 199.38 | |
| 1 | 199.38 | |||
| 1 | 199.38 | |||
| 28/11/2025 | 20:25:07.785 | 2 | 199.22 | |
| 2 | 199.22 | |||
| 2 | 199.22 | |||
| 28/11/2025 | 20:24:56.444 | 100 | 199.38 | |
| 100 | 199.38 | |||
| 100 | 199.38 | |||
| 28/11/2025 | 20:24:50.025 | 1 | 199.38 | |
| 1 | 199.38 | |||
| 1 | 199.38 | |||
| 28/11/2025 | 20:24:36.840 | 1 | 199.22 | |
| 1 | 199.22 | |||
| 1 | 199.22 | |||
| 28/11/2025 | 20:24:33.495 | 4 | 199.38 | |
| 4 | 199.38 | |||
| 4 | 199.38 | |||
| 28/11/2025 | 20:24:32.411 | 15 | 199.22 | |
| 15 | 199.22 | |||
| 15 | 199.22 | |||
| 28/11/2025 | 20:24:31.187 | 25 | 199.38 | |
| 25 | 199.38 | |||
| 25 | 199.38 | |||
| 28/11/2025 | 20:24:27.387 | 45 | 199.38 | |
| 45 | 199.38 | |||
| 45 | 199.38 | |||
| 28/11/2025 | 20:24:17.466 | 51 | 199.42 | |
| 51 | 199.42 | |||
| 51 | 199.42 | |||
| 28/11/2025 | 20:24:10.603 | 6 | 199.42 | |
| 1 | 199.42 | |||
| 6 | 199.42 | |||
| 5 | 199.42 | |||
| 28/11/2025 | 20:22:59.225 | 1 | 199.60 | |
| 1 | 199.60 | |||
| 1 | 199.60 | |||
| 28/11/2025 | 20:22:54.792 | 1 | 199.60 | |
| 1 | 199.60 | |||
| 1 | 199.60 | |||
| 28/11/2025 | 20:22:54.309 | 50 | 199.60 | |
| 50 | 199.60 | |||
| 50 | 199.60 | |||
| 28/11/2025 | 20:22:54.258 | 51 | 199.62 | |
| 51 | 199.62 | |||
| 51 | 199.62 | |||
| 28/11/2025 | 20:22:40.901 | 3 | 199.62 | |
| 3 | 199.62 | |||
| 3 | 199.62 | |||
| 28/11/2025 | 20:22:30.255 | 38 | 199.62 | |
| 38 | 199.62 | |||
| 38 | 199.62 | |||
| 28/11/2025 | 20:22:07.997 | 1 | 199.98 | |
| 1 | 199.98 | |||
| 1 | 199.98 | |||
| 28/11/2025 | 20:21:50.148 | 51 | 199.62 | |
| 51 | 199.62 | |||
| 51 | 199.62 | |||
| 28/11/2025 | 20:21:36.493 | 1 | 199.98 | |
| 1 | 199.98 | |||
| 1 | 199.98 | |||
| 28/11/2025 | 20:21:33.778 | 2 | 199.62 | |
| 2 | 199.62 | |||
| 2 | 199.62 | |||
| 28/11/2025 | 20:21:30.029 | 1 | 199.98 | |
| 1 | 199.98 | |||
| 1 | 199.98 | |||
| 28/11/2025 | 20:21:19.316 | 51 | 199.62 | |
| 51 | 199.62 | |||
| 51 | 199.62 | |||
| 28/11/2025 | 20:21:08.607 | 1 | 199.98 | |
| 1 | 199.98 | |||
| 1 | 199.98 | |||
| 28/11/2025 | 20:21:01.749 | 30 | 199.62 | |
| 30 | 199.62 | |||
| 30 | 199.62 | |||
| 28/11/2025 | 20:20:52.909 | 2 | 199.62 | |
| 2 | 199.62 | |||
| 2 | 199.62 | |||
| 28/11/2025 | 20:19:38.844 | 1 | 199.98 | |
| 1 | 199.98 | |||
| 1 | 199.98 | |||
| 28/11/2025 | 20:19:16.242 | 50 | 199.98 | |
| 50 | 199.98 | |||
| 50 | 199.98 | |||
| 28/11/2025 | 20:18:32.600 | 1 | 200.00 | |
| 1 | 200.00 | |||
| 1 | 200.00 | |||
| 28/11/2025 | 20:18:28.573 | 1 | 199.62 | |
| 1 | 199.62 | |||
| 1 | 199.62 | |||
| 28/11/2025 | 20:18:26.350 | 7 | 199.62 | |
| 7 | 199.62 | |||
| 7 | 199.62 | |||
| 28/11/2025 | 20:18:15.469 | 61 | 199.62 | |
| 1 | 199.62 | |||
| 30 | 199.62 | |||
| 30 | 199.62 | |||
| 60 | 199.62 | |||
| 1 | 199.62 | |||
| 28/11/2025 | 20:17:51.374 | 503 | 199.98 | |
| 2 | 199.98 | |||
| 1 | 199.98 | |||
| 1 | 199.98 | |||
| 40 | 199.98 | |||
| 400 | 199.98 | |||
| 1 | 199.98 | |||
| 1 | 199.98 | |||
| 6 | 199.98 | |||
| 7 | 199.98 | |||
| 15 | 199.98 | |||
| 10 | 199.98 | |||
| 3 | 199.98 | |||
| 460 | 199.98 | |||
| 5 | 199.98 | |||
| 43 | 199.98 | |||
| 10 | 199.98 | |||
| 1 | 199.98 | |||
| 28/11/2025 | 20:16:30.784 | 50 | 200.05 | |
| 50 | 200.05 | |||
| 50 | 200.05 | |||
| 28/11/2025 | 20:15:34.336 | 1 | 200.45 | |
| 1 | 200.45 | |||
| 1 | 200.45 | |||
| 28/11/2025 | 20:15:31.007 | 6 | 200.05 | |
| 6 | 200.05 | |||
| 6 | 200.05 | |||
| 28/11/2025 | 20:15:26.390 | 4 | 200.05 | |
| 4 | 200.05 | |||
| 4 | 200.05 | |||
| 28/11/2025 | 20:15:03.882 | 3 | 200.05 | |
| 3 | 200.05 | |||
| 3 | 200.05 | |||
| 28/11/2025 | 20:14:55.794 | 15 | 200.45 | |
| 15 | 200.45 | |||
| 15 | 200.45 | |||
| 28/11/2025 | 20:14:55.520 | 14 | 200.05 | |
| 2 | 200.05 | |||
| 7 | 200.05 | |||
| 14 | 200.05 | |||
| 5 | 200.05 | |||
| 28/11/2025 | 20:13:49.963 | 50 | 200.50 | |
| 48 | 200.50 | |||
| 50 | 200.50 | |||
| 2 | 200.50 | |||
| 28/11/2025 | 20:13:49.879 | 6 | 200.50 | |
| 5 | 200.50 | |||
| 6 | 200.50 | |||
| 1 | 200.50 | |||
| 28/11/2025 | 20:13:12.061 | 87 | 200.75 | |
| 87 | 200.75 | |||
| 56 | 200.75 | |||
| 30 | 200.75 | |||
| 1 | 200.75 | |||
| 28/11/2025 | 20:12:39.787 | 50 | 200.85 | |
| 50 | 200.85 | |||
| 50 | 200.85 | |||
| 28/11/2025 | 20:11:14.893 | 5 | 200.85 | |
| 5 | 200.85 | |||
| 5 | 200.85 | |||
| 28/11/2025 | 20:10:30.582 | 10 | 200.95 | |
| 10 | 200.95 | |||
| 10 | 200.95 | |||
| 28/11/2025 | 20:09:08.185 | 50 | 201.00 | |
| 50 | 201.00 | |||
| 50 | 201.00 | |||
| 28/11/2025 | 20:08:55.402 | 50 | 201.00 | |
| 5 | 201.00 | |||
| 2 | 201.00 | |||
| 20 | 201.00 | |||
| 13 | 201.00 | |||
| 50 | 201.00 | |||
| 5 | 201.00 | |||
| 5 | 201.00 | |||
| 28/11/2025 | 20:06:44.372 | 50 | 201.05 | |
| 50 | 201.05 | |||
| 50 | 201.05 | |||
| 28/11/2025 | 20:06:12.467 | 1 | 201.15 | |
| 1 | 201.15 | |||
| 1 | 201.15 | |||
| 28/11/2025 | 20:06:06.908 | 8 | 201.05 | |
| 8 | 201.05 | |||
| 8 | 201.05 | |||
| 28/11/2025 | 20:05:24.565 | 1 | 201.15 | |
| 1 | 201.15 | |||
| 1 | 201.15 | |||
| 28/11/2025 | 20:04:49.438 | 2 | 201.15 | |
| 2 | 201.15 | |||
| 2 | 201.15 | |||
| 28/11/2025 | 20:04:14.247 | 9 | 201.05 | |
| 1 | 201.05 | |||
| 1 | 201.05 | |||
| 7 | 201.05 | |||
| 1 | 201.05 | |||
| 8 | 201.05 | |||
| 28/11/2025 | 20:02:48.495 | 50 | 201.15 | |
| 50 | 201.15 | |||
| 50 | 201.15 | |||
| 28/11/2025 | 20:01:50.081 | 1 | 201.15 | |
| 1 | 201.15 | |||
| 1 | 201.15 | |||
| 28/11/2025 | 20:01:34.687 | 1 | 201.05 | |
| 1 | 201.05 | |||
| 1 | 201.05 | |||
| 28/11/2025 | 19:59:24.195 | 50 | 201.25 | |
| 50 | 201.25 | |||
| 50 | 201.25 | |||
| 28/11/2025 | 19:59:21.456 | 21 | 201.05 | |
| 21 | 201.05 | |||
| 21 | 201.05 | |||
| 28/11/2025 | 19:58:23.143 | 2 | 201.10 | |
| 2 | 201.10 | |||
| 2 | 201.10 | |||
| 28/11/2025 | 19:58:14.564 | 95 | 201.10 | |
| 80 | 201.10 | |||
| 15 | 201.10 | |||
| 95 | 201.10 | |||
| 28/11/2025 | 19:58:02.542 | 50 | 201.15 | |
| 50 | 201.15 | |||
| 50 | 201.15 | |||
| 28/11/2025 | 19:57:41.785 | 2 | 201.15 | |
| 2 | 201.15 | |||
| 2 | 201.15 | |||
| 28/11/2025 | 19:57:11.845 | 3 | 201.25 | |
| 3 | 201.25 | |||
| 3 | 201.25 | |||
| 28/11/2025 | 19:56:54.379 | 1 | 201.25 | |
| 1 | 201.25 | |||
| 1 | 201.25 | |||
| 28/11/2025 | 19:56:46.019 | 3 | 201.25 | |
| 3 | 201.25 | |||
| 3 | 201.25 | |||
| 28/11/2025 | 19:56:32.645 | 1 | 201.15 | |
| 1 | 201.15 | |||
| 1 | 201.15 | |||
| 28/11/2025 | 19:56:07.827 | 8 | 201.25 | |
| 8 | 201.25 | |||
| 8 | 201.25 | |||
| 28/11/2025 | 19:54:04.904 | 1 | 201.25 | |
| 1 | 201.25 | |||
| 1 | 201.25 | |||
| 28/11/2025 | 19:50:16.992 | 25 | 201.25 | |
| 25 | 201.25 | |||
| 25 | 201.25 | |||
| 28/11/2025 | 19:49:27.160 | 10 | 201.25 | |
| 10 | 201.25 | |||
| 10 | 201.25 | |||
| 28/11/2025 | 19:48:57.304 | 30 | 201.15 | |
| 30 | 201.15 | |||
| 30 | 201.15 | |||
| 28/11/2025 | 19:48:10.522 | 25 | 201.25 | |
| 25 | 201.25 | |||
| 22 | 201.25 | |||
| 3 | 201.25 | |||
| 28/11/2025 | 19:47:19.544 | 1 | 201.25 | |
| 1 | 201.25 | |||
| 1 | 201.25 | |||
| 28/11/2025 | 19:46:58.056 | 11 | 201.05 | |
| 11 | 201.05 | |||
| 5 | 201.05 | |||
| 3 | 201.05 | |||
| 3 | 201.05 | |||
| 28/11/2025 | 19:46:50.565 | 1 | 201.05 | |
| 1 | 201.05 | |||
| 1 | 201.05 | |||
| 28/11/2025 | 19:45:12.450 | 15 | 201.25 | |
| 15 | 201.25 | |||
| 15 | 201.25 | |||
| 28/11/2025 | 19:45:01.371 | 51 | 201.40 | |
| 1 | 201.40 | |||
| 39 | 201.40 | |||
| 12 | 201.40 | |||
| 50 | 201.40 | |||
| 28/11/2025 | 19:42:32.439 | 50 | 201.40 | |
| 50 | 201.40 | |||
| 50 | 201.40 | |||
| 28/11/2025 | 19:42:17.256 | 50 | 201.60 | |
| 50 | 201.60 | |||
| 50 | 201.60 | |||
| 28/11/2025 | 19:41:41.453 | 15 | 201.40 | |
| 15 | 201.40 | |||
| 15 | 201.40 | |||
| 28/11/2025 | 19:41:06.098 | 5 | 201.70 | |
| 5 | 201.70 | |||
| 5 | 201.70 | |||
| 28/11/2025 | 19:40:48.799 | 10 | 201.40 | |
| 5 | 201.40 | |||
| 10 | 201.40 | |||
| 3 | 201.40 | |||
| 2 | 201.40 | |||
| 28/11/2025 | 19:40:17.523 | 10 | 201.70 | |
| 10 | 201.70 | |||
| 10 | 201.70 | |||
| 28/11/2025 | 19:38:31.654 | 1 | 201.45 | |
| 1 | 201.45 | |||
| 1 | 201.45 | |||
| 28/11/2025 | 19:36:13.947 | 10 | 202.00 | |
| 10 | 202.00 | |||
| 5 | 202.00 | |||
| 2 | 202.00 | |||
| 3 | 202.00 | |||
| 28/11/2025 | 19:35:52.653 | 50 | 201.40 | |
| 50 | 201.40 | |||
| 50 | 201.40 | |||
| 28/11/2025 | 19:33:10.994 | 3 | 201.40 | |
| 3 | 201.40 | |||
| 3 | 201.40 | |||
| 28/11/2025 | 19:33:03.797 | 1 | 202.00 | |
| 1 | 202.00 | |||
| 1 | 202.00 | |||
| 28/11/2025 | 19:32:18.915 | 2 | 201.40 | |
| 2 | 201.40 | |||
| 2 | 201.40 | |||
| 28/11/2025 | 19:31:55.758 | 2 | 201.75 | |
| 2 | 201.75 | |||
| 2 | 201.75 | |||
| 28/11/2025 | 19:30:30.637 | 2 | 201.40 | |
| 2 | 201.40 | |||
| 2 | 201.40 | |||
| 28/11/2025 | 19:24:38.762 | 1 | 201.40 | |
| 1 | 201.40 | |||
| 1 | 201.40 | |||
| 28/11/2025 | 19:23:03.930 | 16 | 201.20 | |
| 1 | 201.20 | |||
| 3 | 201.20 | |||
| 16 | 201.20 | |||
| 3 | 201.20 | |||
| 5 | 201.20 | |||
| 2 | 201.20 | |||
| 2 | 201.20 | |||
| 28/11/2025 | 19:21:23.677 | 10 | 202.00 | |
| 10 | 202.00 | |||
| 10 | 202.00 | |||
| 28/11/2025 | 19:21:18.358 | 8 | 202.00 | |
| 8 | 202.00 | |||
| 5 | 202.00 | |||
| 3 | 202.00 | |||
| 28/11/2025 | 19:20:39.735 | 1 | 202.00 | |
| 1 | 202.00 | |||
| 1 | 202.00 | |||
| 28/11/2025 | 19:19:50.525 | 10 | 202.00 | |
| 2 | 202.00 | |||
| 5 | 202.00 | |||
| 3 | 202.00 | |||
| 10 | 202.00 | |||
| 28/11/2025 | 19:19:18.594 | 5 | 201.90 | |
| 3 | 201.90 | |||
| 5 | 201.90 | |||
| 2 | 201.90 | |||
| 28/11/2025 | 19:13:23.053 | 1 | 202.00 | |
| 1 | 202.00 | |||
| 1 | 202.00 | |||
| 28/11/2025 | 19:13:13.751 | 1 | 201.50 | |
| 1 | 201.50 | |||
| 1 | 201.50 | |||
| 28/11/2025 | 19:10:57.119 | 1 | 202.00 | |
| 1 | 202.00 | |||
| 1 | 202.00 | |||
| 28/11/2025 | 19:07:18.823 | 1 | 201.00 | |
| 1 | 201.00 | |||
| 1 | 201.00 | |||
| 28/11/2025 | 19:03:47.162 | 135 | 201.15 | |
| 100 | 201.15 | |||
| 108 | 201.15 | |||
| 35 | 201.15 | |||
| 20 | 201.15 | |||
| 2 | 201.15 | |||
| 5 | 201.15 | |||
| 28/11/2025 | 19:03:22.723 | 1 | 201.00 | |
| 1 | 201.00 | |||
| 1 | 201.00 | |||
| 28/11/2025 | 19:02:54.227 | 39 | 201.50 | |
| 39 | 201.50 | |||
| 14 | 201.50 | |||
| 25 | 201.50 | |||
| 28/11/2025 | 19:02:11.464 | 20 | 201.60 | |
| 20 | 201.60 | |||
| 20 | 201.60 | |||
| 28/11/2025 | 19:01:54.544 | 40 | 201.50 | |
| 5 | 201.50 | |||
| 40 | 201.50 | |||
| 5 | 201.50 | |||
| 2 | 201.50 | |||
| 5 | 201.50 | |||
| 20 | 201.50 | |||
| 3 | 201.50 | |||
| 28/11/2025 | 19:01:51.660 | 335 | 202.00 | |
| 335 | 202.00 | |||
| 100 | 202.00 | |||
| 235 | 202.00 | |||
| 28/11/2025 | 19:01:49.912 | 200 | 202.05 | |
| 200 | 202.05 | |||
| 200 | 202.05 | |||
| 28/11/2025 | 19:01:24.124 | 297 | 202.00 | |
| 297 | 202.00 | |||
| 265 | 202.00 | |||
| 32 | 202.00 | |||
| 28/11/2025 | 19:01:09.300 | 50 | 202.05 | |
| 50 | 202.05 | |||
| 50 | 202.05 | |||
| 28/11/2025 | 19:01:06.637 | 11 | 202.00 | |
| 3 | 202.00 | |||
| 8 | 202.00 | |||
| 11 | 202.00 | |||
| 28/11/2025 | 18:59:14.085 | 50 | 202.00 | |
| 3 | 202.00 | |||
| 10 | 202.00 | |||
| 50 | 202.00 | |||
| 17 | 202.00 | |||
| 20 | 202.00 | |||
| 28/11/2025 | 18:58:45.796 | 32 | 202.60 | |
| 32 | 202.60 | |||
| 14 | 202.60 | |||
| 15 | 202.60 | |||
| 3 | 202.60 | |||
| 28/11/2025 | 18:58:14.746 | 1 | 202.60 | |
| 1 | 202.60 | |||
| 1 | 202.60 | |||
| 28/11/2025 | 18:58:06.113 | 50 | 202.05 | |
| 50 | 202.05 | |||
| 50 | 202.05 | |||
| 28/11/2025 | 18:57:52.332 | 50 | 202.05 | |
| 3 | 202.05 | |||
| 15 | 202.05 | |||
| 2 | 202.05 | |||
| 50 | 202.05 | |||
| 30 | 202.05 | |||
| 28/11/2025 | 18:57:40.977 | 20 | 202.60 | |
| 20 | 202.60 | |||
| 14 | 202.60 | |||
| 3 | 202.60 | |||
| 3 | 202.60 | |||
| 28/11/2025 | 18:56:55.042 | 20 | 202.60 | |
| 2 | 202.60 | |||
| 20 | 202.60 | |||
| 15 | 202.60 | |||
| 3 | 202.60 | |||
| 28/11/2025 | 18:56:20.573 | 25 | 202.05 | |
| 25 | 202.05 | |||
| 22 | 202.05 | |||
| 3 | 202.05 | |||
| 28/11/2025 | 18:56:04.932 | 25 | 202.05 | |
| 2 | 202.05 | |||
| 25 | 202.05 | |||
| 20 | 202.05 | |||
| 3 | 202.05 | |||
| 28/11/2025 | 18:54:10.335 | 125 | 202.40 | |
| 100 | 202.40 | |||
| 125 | 202.40 | |||
| 20 | 202.40 | |||
| 5 | 202.40 | |||
| 28/11/2025 | 18:53:58.242 | 50 | 202.45 | |
| 50 | 202.45 | |||
| 50 | 202.45 |
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: 1 465.00
Ask: 1 472.00
Turnover: 78 351 TEUR -
Nvidia Corp.
Bid: 152.24 / Ask: 152.36
Turnover: 26 647 TEUR -
Alphabet Inc. Class A
Bid: 275.45 / Ask: 276.10
Turnover: 23 593 TEUR -
Siemens Energy AG
Bid: 114.95 / Ask: 115.35
Turnover: 18 381 TEUR -
Novo-Nordisk AS
Bid: 42.55 / Ask: 42.70
Turnover: 16 290 TEUR
Realtime Quotes
Last Update:
28/11/2025 @ 22:00:00
Last Update:
28/11/2025 @ 22:00:00