Deutsche Telekom AG
- Information
- Last
- Buy
- Sell
2449
1698
26.86
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 03/11/2025 | 15:04:33.160 | 2 | 26.86 | |
| 2 | 26.86 | |||
| 2 | 26.86 | |||
| 03/11/2025 | 15:04:25.941 | 40 | 26.87 | |
| 40 | 26.87 | |||
| 40 | 26.87 | |||
| 03/11/2025 | 15:04:09.517 | 619 | 26.85 | |
| 619 | 26.85 | |||
| 619 | 26.85 | |||
| 03/11/2025 | 15:03:46.530 | 20 | 26.86 | |
| 20 | 26.86 | |||
| 20 | 26.86 | |||
| 03/11/2025 | 15:03:08.312 | 29 | 26.86 | |
| 29 | 26.86 | |||
| 29 | 26.86 | |||
| 03/11/2025 | 15:02:59.204 | 3 315 | 26.85 | |
| 100 | 26.85 | |||
| 1 489 | 26.85 | |||
| 1 000 | 26.85 | |||
| 100 | 26.85 | |||
| 100 | 26.85 | |||
| 111 | 26.85 | |||
| 5 | 26.85 | |||
| 50 | 26.85 | |||
| 250 | 26.85 | |||
| 50 | 26.85 | |||
| 1 000 | 26.85 | |||
| 50 | 26.85 | |||
| 65 | 26.85 | |||
| 200 | 26.85 | |||
| 1 000 | 26.85 | |||
| 1 000 | 26.85 | |||
| 10 | 26.85 | |||
| 30 | 26.85 | |||
| 20 | 26.85 | |||
| 03/11/2025 | 15:02:59.106 | 168 | 26.85 | |
| 160 | 26.85 | |||
| 8 | 26.85 | |||
| 168 | 26.85 | |||
| 03/11/2025 | 15:02:42.557 | 249 | 26.86 | |
| 249 | 26.86 | |||
| 100 | 26.86 | |||
| 149 | 26.86 | |||
| 03/11/2025 | 15:02:33.449 | 9 | 26.86 | |
| 9 | 26.86 | |||
| 9 | 26.86 | |||
| 03/11/2025 | 15:02:22.781 | 6 | 26.86 | |
| 6 | 26.86 | |||
| 6 | 26.86 | |||
| 03/11/2025 | 15:02:13.243 | 100 | 26.87 | |
| 100 | 26.87 | |||
| 100 | 26.87 | |||
| 03/11/2025 | 15:02:13.158 | 350 | 26.87 | |
| 250 | 26.87 | |||
| 100 | 26.87 | |||
| 350 | 26.87 | |||
| 03/11/2025 | 15:02:06.274 | 100 | 26.89 | |
| 100 | 26.89 | |||
| 100 | 26.89 | |||
| 03/11/2025 | 15:01:53.634 | 1 500 | 26.88 | |
| 1 500 | 26.88 | |||
| 1 500 | 26.88 | |||
| 03/11/2025 | 15:01:47.793 | 200 | 26.88 | |
| 200 | 26.88 | |||
| 200 | 26.88 | |||
| 03/11/2025 | 15:01:07.689 | 2 | 26.89 | |
| 2 | 26.89 | |||
| 2 | 26.89 | |||
| 03/11/2025 | 15:00:49.233 | 73 | 26.89 | |
| 73 | 26.89 | |||
| 73 | 26.89 | |||
| 03/11/2025 | 15:00:48.752 | 165 | 26.88 | |
| 165 | 26.88 | |||
| 165 | 26.88 | |||
| 03/11/2025 | 15:00:38.522 | 4 | 26.89 | |
| 4 | 26.89 | |||
| 4 | 26.89 | |||
| 03/11/2025 | 15:00:36.435 | 3 | 26.88 | |
| 3 | 26.88 | |||
| 3 | 26.88 | |||
| 03/11/2025 | 15:00:12.527 | 2 | 26.88 | |
| 2 | 26.88 | |||
| 2 | 26.88 | |||
| 03/11/2025 | 14:59:48.119 | 300 | 26.88 | |
| 300 | 26.88 | |||
| 300 | 26.88 | |||
| 03/11/2025 | 14:59:36.761 | 100 | 26.89 | |
| 100 | 26.89 | |||
| 100 | 26.89 | |||
| 03/11/2025 | 14:59:32.595 | 300 | 26.88 | |
| 300 | 26.88 | |||
| 300 | 26.88 | |||
| 03/11/2025 | 14:59:27.971 | 700 | 26.88 | |
| 547 | 26.88 | |||
| 700 | 26.88 | |||
| 100 | 26.88 | |||
| 20 | 26.88 | |||
| 33 | 26.88 | |||
| 03/11/2025 | 14:59:27.890 | 400 | 26.88 | |
| 200 | 26.88 | |||
| 100 | 26.88 | |||
| 400 | 26.88 | |||
| 100 | 26.88 | |||
| 03/11/2025 | 14:59:27.810 | 490 | 26.89 | |
| 300 | 26.89 | |||
| 100 | 26.89 | |||
| 490 | 26.89 | |||
| 40 | 26.89 | |||
| 50 | 26.89 | |||
| 03/11/2025 | 14:59:23.520 | 1 431 | 26.91 | |
| 186 | 26.91 | |||
| 1 431 | 26.91 | |||
| 1 000 | 26.91 | |||
| 75 | 26.91 | |||
| 170 | 26.91 | |||
| 03/11/2025 | 14:58:53.608 | 1 500 | 26.90 | |
| 1 500 | 26.90 | |||
| 1 500 | 26.90 | |||
| 03/11/2025 | 14:58:34.253 | 93 | 26.90 | |
| 93 | 26.90 | |||
| 93 | 26.90 | |||
| 03/11/2025 | 14:58:21.280 | 300 | 26.91 | |
| 300 | 26.91 | |||
| 300 | 26.91 | |||
| 03/11/2025 | 14:58:17.738 | 3 475 | 26.90 | |
| 40 | 26.90 | |||
| 50 | 26.90 | |||
| 4 | 26.90 | |||
| 100 | 26.90 | |||
| 1 554 | 26.90 | |||
| 889 | 26.90 | |||
| 1 921 | 26.90 | |||
| 200 | 26.90 | |||
| 40 | 26.90 | |||
| 2 | 26.90 | |||
| 150 | 26.90 | |||
| 300 | 26.90 | |||
| 200 | 26.90 | |||
| 250 | 26.90 | |||
| 500 | 26.90 | |||
| 200 | 26.90 | |||
| 500 | 26.90 | |||
| 50 | 26.90 | |||
| 03/11/2025 | 14:57:45.614 | 1 500 | 26.90 | |
| 41 | 26.90 | |||
| 200 | 26.90 | |||
| 200 | 26.90 | |||
| 1 500 | 26.90 | |||
| 140 | 26.90 | |||
| 114 | 26.90 | |||
| 15 | 26.90 | |||
| 50 | 26.90 | |||
| 15 | 26.90 | |||
| 200 | 26.90 | |||
| 10 | 26.90 | |||
| 104 | 26.90 | |||
| 35 | 26.90 | |||
| 38 | 26.90 | |||
| 3 | 26.90 | |||
| 100 | 26.90 | |||
| 200 | 26.90 | |||
| 35 | 26.90 | |||
| 03/11/2025 | 14:57:06.874 | 100 | 26.91 | |
| 100 | 26.91 | |||
| 100 | 26.91 | |||
| 03/11/2025 | 14:57:01.194 | 2 | 26.91 | |
| 2 | 26.91 | |||
| 2 | 26.91 | |||
| 03/11/2025 | 14:56:37.820 | 2 403 | 26.90 | |
| 1 770 | 26.90 | |||
| 40 | 26.90 | |||
| 100 | 26.90 | |||
| 500 | 26.90 | |||
| 200 | 26.90 | |||
| 90 | 26.90 | |||
| 135 | 26.90 | |||
| 50 | 26.90 | |||
| 80 | 26.90 | |||
| 50 | 26.90 | |||
| 100 | 26.90 | |||
| 120 | 26.90 | |||
| 300 | 26.90 | |||
| 100 | 26.90 | |||
| 3 | 26.90 | |||
| 250 | 26.90 | |||
| 20 | 26.90 | |||
| 130 | 26.90 | |||
| 100 | 26.90 | |||
| 50 | 26.90 | |||
| 100 | 26.90 | |||
| 20 | 26.90 | |||
| 148 | 26.90 | |||
| 100 | 26.90 | |||
| 20 | 26.90 | |||
| 100 | 26.90 | |||
| 30 | 26.90 | |||
| 100 | 26.90 | |||
| 03/11/2025 | 14:56:25.074 | 1 500 | 26.90 | |
| 25 | 26.90 | |||
| 15 | 26.90 | |||
| 150 | 26.90 | |||
| 100 | 26.90 | |||
| 260 | 26.90 | |||
| 50 | 26.90 | |||
| 150 | 26.90 | |||
| 70 | 26.90 | |||
| 100 | 26.90 | |||
| 20 | 26.90 | |||
| 40 | 26.90 | |||
| 1 500 | 26.90 | |||
| 220 | 26.90 | |||
| 300 | 26.90 | |||
| 03/11/2025 | 14:56:22.229 | 150 | 26.91 | |
| 150 | 26.91 | |||
| 150 | 26.91 | |||
| 03/11/2025 | 14:56:09.327 | 300 | 26.91 | |
| 200 | 26.91 | |||
| 100 | 26.91 | |||
| 300 | 26.91 | |||
| 03/11/2025 | 14:56:09.225 | 8 | 26.93 | |
| 8 | 26.93 | |||
| 8 | 26.93 | |||
| 03/11/2025 | 14:55:53.567 | 1 500 | 26.92 | |
| 1 500 | 26.92 | |||
| 1 500 | 26.92 | |||
| 03/11/2025 | 14:55:41.172 | 40 | 26.92 | |
| 40 | 26.92 | |||
| 40 | 26.92 | |||
| 03/11/2025 | 14:55:37.566 | 9 | 26.92 | |
| 9 | 26.92 | |||
| 9 | 26.92 | |||
| 03/11/2025 | 14:55:33.823 | 40 | 26.93 | |
| 40 | 26.93 | |||
| 40 | 26.93 | |||
| 03/11/2025 | 14:55:32.102 | 5 | 26.93 | |
| 5 | 26.93 | |||
| 5 | 26.93 | |||
| 03/11/2025 | 14:55:23.390 | 1 | 26.93 | |
| 1 | 26.93 | |||
| 1 | 26.93 | |||
| 03/11/2025 | 14:55:19.067 | 52 | 26.92 | |
| 52 | 26.92 | |||
| 52 | 26.92 | |||
| 03/11/2025 | 14:55:08.347 | 100 | 26.93 | |
| 100 | 26.93 | |||
| 100 | 26.93 | |||
| 03/11/2025 | 14:55:03.458 | 70 | 26.93 | |
| 70 | 26.93 | |||
| 70 | 26.93 | |||
| 03/11/2025 | 14:55:02.629 | 10 | 26.93 | |
| 10 | 26.93 | |||
| 10 | 26.93 | |||
| 03/11/2025 | 14:55:01.856 | 20 | 26.93 | |
| 20 | 26.93 | |||
| 20 | 26.93 | |||
| 03/11/2025 | 14:54:43.263 | 50 | 26.93 | |
| 50 | 26.93 | |||
| 50 | 26.93 | |||
| 03/11/2025 | 14:54:37.765 | 1 | 26.93 | |
| 1 | 26.93 | |||
| 1 | 26.93 | |||
| 03/11/2025 | 14:54:36.325 | 300 | 26.93 | |
| 300 | 26.93 | |||
| 300 | 26.93 | |||
| 03/11/2025 | 14:53:59.800 | 200 | 26.93 | |
| 200 | 26.93 | |||
| 200 | 26.93 | |||
| 03/11/2025 | 14:53:59.446 | 9 | 26.93 | |
| 9 | 26.93 | |||
| 9 | 26.93 | |||
| 03/11/2025 | 14:53:58.382 | 210 | 26.93 | |
| 210 | 26.93 | |||
| 210 | 26.93 | |||
| 03/11/2025 | 14:53:18.049 | 700 | 26.93 | |
| 700 | 26.93 | |||
| 700 | 26.93 | |||
| 03/11/2025 | 14:53:12.628 | 72 | 26.93 | |
| 72 | 26.93 | |||
| 72 | 26.93 | |||
| 03/11/2025 | 14:53:07.068 | 1 | 26.95 | |
| 1 | 26.95 | |||
| 1 | 26.95 | |||
| 03/11/2025 | 14:53:04.240 | 4 390 | 26.95 | |
| 4 390 | 26.95 | |||
| 1 850 | 26.95 | |||
| 2 532 | 26.95 | |||
| 8 | 26.95 | |||
| 03/11/2025 | 14:52:37.361 | 200 | 26.94 | |
| 200 | 26.94 | |||
| 200 | 26.94 | |||
| 03/11/2025 | 14:52:35.686 | 50 | 26.94 | |
| 50 | 26.94 | |||
| 50 | 26.94 | |||
| 03/11/2025 | 14:52:24.827 | 40 | 26.93 | |
| 40 | 26.93 | |||
| 40 | 26.93 | |||
| 03/11/2025 | 14:52:23.686 | 330 | 26.93 | |
| 330 | 26.93 | |||
| 330 | 26.93 | |||
| 03/11/2025 | 14:51:51.344 | 4 | 26.94 | |
| 4 | 26.94 | |||
| 4 | 26.94 | |||
| 03/11/2025 | 14:51:50.763 | 100 | 26.94 | |
| 100 | 26.94 | |||
| 100 | 26.94 | |||
| 03/11/2025 | 14:51:37.077 | 50 | 26.94 | |
| 50 | 26.94 | |||
| 50 | 26.94 | |||
| 03/11/2025 | 14:51:25.681 | 100 | 26.94 | |
| 100 | 26.94 | |||
| 100 | 26.94 | |||
| 03/11/2025 | 14:51:00.861 | 100 | 26.95 | |
| 100 | 26.95 | |||
| 100 | 26.95 | |||
| 03/11/2025 | 14:50:29.225 | 4 | 26.95 | |
| 4 | 26.95 | |||
| 4 | 26.95 | |||
| 03/11/2025 | 14:50:05.696 | 48 | 26.95 | |
| 48 | 26.95 | |||
| 48 | 26.95 | |||
| 03/11/2025 | 14:50:04.612 | 27 | 26.94 | |
| 27 | 26.94 | |||
| 27 | 26.94 | |||
| 03/11/2025 | 14:49:54.855 | 283 | 26.94 | |
| 283 | 26.94 | |||
| 283 | 26.94 | |||
| 03/11/2025 | 14:49:25.174 | 150 | 26.94 | |
| 150 | 26.94 | |||
| 150 | 26.94 | |||
| 03/11/2025 | 14:49:01.740 | 8 325 | 26.92 | |
| 8 325 | 26.92 | |||
| 8 325 | 26.92 | |||
| 03/11/2025 | 14:48:56.779 | 100 | 26.91 | |
| 100 | 26.91 | |||
| 100 | 26.91 | |||
| 03/11/2025 | 14:48:23.359 | 18 | 26.91 | |
| 18 | 26.91 | |||
| 18 | 26.91 | |||
| 03/11/2025 | 14:47:16.604 | 2 | 26.91 | |
| 2 | 26.91 | |||
| 2 | 26.91 | |||
| 03/11/2025 | 14:46:56.010 | 30 | 26.91 | |
| 30 | 26.91 | |||
| 30 | 26.91 | |||
| 03/11/2025 | 14:46:37.456 | 550 | 26.91 | |
| 550 | 26.91 | |||
| 550 | 26.91 | |||
| 03/11/2025 | 14:46:28.749 | 1 300 | 26.91 | |
| 1 300 | 26.91 | |||
| 1 300 | 26.91 | |||
| 03/11/2025 | 14:46:14.983 | 150 | 26.91 | |
| 150 | 26.91 | |||
| 150 | 26.91 | |||
| 03/11/2025 | 14:46:12.171 | 100 | 26.91 | |
| 100 | 26.91 | |||
| 100 | 26.91 | |||
| 03/11/2025 | 14:46:03.080 | 1 | 26.91 | |
| 1 | 26.91 | |||
| 1 | 26.91 | |||
| 03/11/2025 | 14:46:01.483 | 100 | 26.92 | |
| 100 | 26.92 | |||
| 100 | 26.92 | |||
| 03/11/2025 | 14:45:47.367 | 2 825 | 26.92 | |
| 2 825 | 26.92 | |||
| 1 500 | 26.92 | |||
| 100 | 26.92 | |||
| 225 | 26.92 | |||
| 1 000 | 26.92 | |||
| 03/11/2025 | 14:45:31.730 | 20 | 26.93 | |
| 20 | 26.93 | |||
| 20 | 26.93 | |||
| 03/11/2025 | 14:44:56.725 | 75 | 26.92 | |
| 36 | 26.92 | |||
| 75 | 26.92 | |||
| 39 | 26.92 | |||
| 03/11/2025 | 14:44:43.114 | 150 | 26.93 | |
| 150 | 26.93 | |||
| 150 | 26.93 | |||
| 03/11/2025 | 14:44:38.390 | 542 | 26.93 | |
| 542 | 26.93 | |||
| 542 | 26.93 | |||
| 03/11/2025 | 14:44:35.356 | 2 | 26.93 | |
| 2 | 26.93 | |||
| 2 | 26.93 | |||
| 03/11/2025 | 14:44:31.845 | 185 | 26.93 | |
| 185 | 26.93 | |||
| 185 | 26.93 | |||
| 03/11/2025 | 14:43:54.659 | 1 500 | 26.93 | |
| 1 500 | 26.93 | |||
| 1 500 | 26.93 | |||
| 03/11/2025 | 14:43:35.192 | 3 730 | 26.96 | |
| 1 500 | 26.96 | |||
| 2 230 | 26.96 | |||
| 3 000 | 26.96 | |||
| 730 | 26.96 | |||
| 03/11/2025 | 14:43:18.778 | 1 500 | 26.95 | |
| 1 500 | 26.95 | |||
| 1 500 | 26.95 | |||
| 03/11/2025 | 14:42:54.178 | 1 | 26.95 | |
| 1 | 26.95 | |||
| 1 | 26.95 | |||
| 03/11/2025 | 14:42:49.711 | 400 | 26.94 | |
| 400 | 26.94 | |||
| 400 | 26.94 | |||
| 03/11/2025 | 14:42:42.181 | 18 | 26.95 | |
| 18 | 26.95 | |||
| 18 | 26.95 | |||
| 03/11/2025 | 14:42:38.948 | 200 | 26.95 | |
| 200 | 26.95 | |||
| 200 | 26.95 | |||
| 03/11/2025 | 14:42:12.158 | 500 | 26.95 | |
| 500 | 26.95 | |||
| 500 | 26.95 | |||
| 03/11/2025 | 14:42:03.157 | 3 | 26.94 | |
| 3 | 26.94 | |||
| 3 | 26.94 | |||
| 03/11/2025 | 14:41:49.852 | 75 | 26.95 | |
| 75 | 26.95 | |||
| 75 | 26.95 | |||
| 03/11/2025 | 14:41:49.464 | 441 | 26.95 | |
| 441 | 26.95 | |||
| 441 | 26.95 | |||
| 03/11/2025 | 14:41:46.160 | 3 | 26.95 | |
| 3 | 26.95 | |||
| 3 | 26.95 | |||
| 03/11/2025 | 14:41:16.058 | 200 | 26.95 | |
| 200 | 26.95 | |||
| 200 | 26.95 | |||
| 03/11/2025 | 14:41:05.072 | 100 | 26.94 | |
| 100 | 26.94 | |||
| 100 | 26.94 | |||
| 03/11/2025 | 14:40:34.838 | 988 | 26.93 | |
| 911 | 26.93 | |||
| 37 | 26.93 | |||
| 988 | 26.93 | |||
| 40 | 26.93 | |||
| 03/11/2025 | 14:40:23.780 | 25 | 26.94 | |
| 25 | 26.94 | |||
| 25 | 26.94 | |||
| 03/11/2025 | 14:39:56.446 | 16 | 26.95 | |
| 16 | 26.95 | |||
| 16 | 26.95 | |||
| 03/11/2025 | 14:39:34.633 | 700 | 26.95 | |
| 700 | 26.95 | |||
| 700 | 26.95 | |||
| 03/11/2025 | 14:39:27.645 | 50 | 26.95 | |
| 50 | 26.95 | |||
| 50 | 26.95 | |||
| 03/11/2025 | 14:39:26.519 | 1 | 26.95 | |
| 1 | 26.95 | |||
| 1 | 26.95 | |||
| 03/11/2025 | 14:39:09.245 | 1 | 26.95 | |
| 1 | 26.95 | |||
| 1 | 26.95 | |||
| 03/11/2025 | 14:38:58.673 | 83 | 26.94 | |
| 83 | 26.94 | |||
| 83 | 26.94 | |||
| 03/11/2025 | 14:38:52.286 | 200 | 26.94 | |
| 180 | 26.94 | |||
| 10 | 26.94 | |||
| 200 | 26.94 | |||
| 10 | 26.94 | |||
| 03/11/2025 | 14:38:49.285 | 1 | 26.95 | |
| 1 | 26.95 | |||
| 1 | 26.95 | |||
| 03/11/2025 | 14:38:46.356 | 1 000 | 26.95 | |
| 1 000 | 26.95 | |||
| 1 000 | 26.95 | |||
| 03/11/2025 | 14:38:35.102 | 580 | 26.95 | |
| 250 | 26.95 | |||
| 110 | 26.95 | |||
| 220 | 26.95 | |||
| 580 | 26.95 | |||
| 03/11/2025 | 14:38:30.583 | 75 | 26.95 | |
| 75 | 26.95 | |||
| 40 | 26.95 | |||
| 35 | 26.95 | |||
| 03/11/2025 | 14:38:27.956 | 200 | 26.96 | |
| 200 | 26.96 | |||
| 200 | 26.96 | |||
| 03/11/2025 | 14:38:15.208 | 1 500 | 26.96 | |
| 1 500 | 26.96 | |||
| 1 500 | 26.96 | |||
| 03/11/2025 | 14:38:01.765 | 20 | 26.95 | |
| 20 | 26.95 | |||
| 20 | 26.95 | |||
| 03/11/2025 | 14:37:56.969 | 30 | 26.96 | |
| 30 | 26.96 | |||
| 30 | 26.96 | |||
| 03/11/2025 | 14:37:22.051 | 400 | 26.95 | |
| 70 | 26.95 | |||
| 30 | 26.95 | |||
| 200 | 26.95 | |||
| 400 | 26.95 | |||
| 100 | 26.95 | |||
| 03/11/2025 | 14:37:12.782 | 2 000 | 26.96 | |
| 2 000 | 26.96 | |||
| 1 859 | 26.96 | |||
| 141 | 26.96 | |||
| 03/11/2025 | 14:36:52.738 | 1 500 | 26.96 | |
| 1 500 | 26.96 | |||
| 1 500 | 26.96 | |||
| 03/11/2025 | 14:36:35.407 | 110 | 26.97 | |
| 110 | 26.97 | |||
| 110 | 26.97 | |||
| 03/11/2025 | 14:36:31.277 | 2 | 26.97 | |
| 2 | 26.97 | |||
| 2 | 26.97 | |||
| 03/11/2025 | 14:36:26.090 | 490 | 26.97 | |
| 386 | 26.97 | |||
| 4 | 26.97 | |||
| 100 | 26.97 | |||
| 490 | 26.97 | |||
| 03/11/2025 | 14:35:51.404 | 1 500 | 26.99 | |
| 1 500 | 26.99 | |||
| 1 500 | 26.99 | |||
| 03/11/2025 | 14:35:44.138 | 18 | 26.99 | |
| 18 | 26.99 | |||
| 18 | 26.99 | |||
| 03/11/2025 | 14:35:39.117 | 40 | 26.99 | |
| 40 | 26.99 | |||
| 40 | 26.99 | |||
| 03/11/2025 | 14:35:17.862 | 75 | 26.99 | |
| 75 | 26.99 | |||
| 75 | 26.99 | |||
| 03/11/2025 | 14:35:08.582 | 3 | 26.99 | |
| 3 | 26.99 | |||
| 3 | 26.99 | |||
| 03/11/2025 | 14:35:03.048 | 3 | 26.98 | |
| 3 | 26.98 | |||
| 3 | 26.98 | |||
| 03/11/2025 | 14:34:58.775 | 200 | 26.99 | |
| 200 | 26.99 | |||
| 200 | 26.99 | |||
| 03/11/2025 | 14:34:55.516 | 10 | 26.99 | |
| 10 | 26.99 | |||
| 10 | 26.99 | |||
| 03/11/2025 | 14:34:49.575 | 1 | 26.99 | |
| 1 | 26.99 | |||
| 1 | 26.99 | |||
| 03/11/2025 | 14:34:29.403 | 40 | 26.98 | |
| 40 | 26.98 | |||
| 40 | 26.98 | |||
| 03/11/2025 | 14:34:21.912 | 400 | 26.98 | |
| 400 | 26.98 | |||
| 300 | 26.98 | |||
| 100 | 26.98 | |||
| 03/11/2025 | 14:34:05.832 | 10 | 26.99 | |
| 10 | 26.99 | |||
| 10 | 26.99 | |||
| 03/11/2025 | 14:33:18.026 | 100 | 26.99 | |
| 100 | 26.99 | |||
| 100 | 26.99 | |||
| 03/11/2025 | 14:33:15.542 | 4 | 26.99 | |
| 4 | 26.99 | |||
| 4 | 26.99 | |||
| 03/11/2025 | 14:32:59.159 | 130 | 26.99 | |
| 130 | 26.99 | |||
| 130 | 26.99 | |||
| 03/11/2025 | 14:32:44.205 | 1 500 | 26.99 | |
| 1 500 | 26.99 | |||
| 1 500 | 26.99 | |||
| 03/11/2025 | 14:32:08.925 | 23 | 26.99 | |
| 23 | 26.99 | |||
| 23 | 26.99 | |||
| 03/11/2025 | 14:31:58.644 | 50 | 26.99 | |
| 50 | 26.99 | |||
| 50 | 26.99 | |||
| 03/11/2025 | 14:31:37.815 | 170 | 26.99 | |
| 170 | 26.99 | |||
| 170 | 26.99 | |||
| 03/11/2025 | 14:31:00.842 | 73 | 26.99 | |
| 73 | 26.99 | |||
| 73 | 26.99 | |||
| 03/11/2025 | 14:30:08.813 | 130 | 26.99 | |
| 130 | 26.99 | |||
| 130 | 26.99 | |||
| 03/11/2025 | 14:29:13.930 | 5 | 27.00 | |
| 5 | 27.00 | |||
| 5 | 27.00 | |||
| 03/11/2025 | 14:29:07.066 | 370 | 27.00 | |
| 370 | 27.00 | |||
| 370 | 27.00 | |||
| 03/11/2025 | 14:29:00.504 | 1 | 27.00 | |
| 1 | 27.00 | |||
| 1 | 27.00 | |||
| 03/11/2025 | 14:28:57.774 | 64 | 27.00 | |
| 64 | 27.00 | |||
| 64 | 27.00 | |||
| 03/11/2025 | 14:28:53.337 | 37 | 27.00 | |
| 37 | 27.00 | |||
| 37 | 27.00 | |||
| 03/11/2025 | 14:28:13.578 | 1 500 | 26.99 | |
| 1 500 | 26.99 | |||
| 1 500 | 26.99 | |||
| 03/11/2025 | 14:28:12.153 | 333 | 26.99 | |
| 333 | 26.99 | |||
| 333 | 26.99 | |||
| 03/11/2025 | 14:27:56.572 | 37 | 27.00 | |
| 37 | 27.00 | |||
| 37 | 27.00 | |||
| 03/11/2025 | 14:27:50.705 | 37 | 27.00 | |
| 37 | 27.00 | |||
| 37 | 27.00 | |||
| 03/11/2025 | 14:27:42.638 | 400 | 27.00 | |
| 400 | 27.00 | |||
| 400 | 27.00 | |||
| 03/11/2025 | 14:27:40.899 | 120 | 26.99 | |
| 120 | 26.99 | |||
| 120 | 26.99 | |||
| 03/11/2025 | 14:27:11.733 | 1 220 | 26.98 | |
| 1 220 | 26.98 | |||
| 1 220 | 26.98 | |||
| 03/11/2025 | 14:27:10.032 | 2 985 | 26.98 | |
| 2 985 | 26.98 | |||
| 2 500 | 26.98 | |||
| 150 | 26.98 | |||
| 100 | 26.98 | |||
| 135 | 26.98 | |||
| 100 | 26.98 | |||
| 03/11/2025 | 14:27:01.975 | 168 | 26.99 | |
| 168 | 26.99 | |||
| 50 | 26.99 | |||
| 50 | 26.99 | |||
| 60 | 26.99 | |||
| 8 | 26.99 | |||
| 03/11/2025 | 14:27:00.635 | 300 | 26.99 | |
| 300 | 26.99 | |||
| 200 | 26.99 | |||
| 100 | 26.99 | |||
| 03/11/2025 | 14:26:46.659 | 500 | 27.00 | |
| 500 | 27.00 | |||
| 500 | 27.00 | |||
| 03/11/2025 | 14:26:38.097 | 500 | 27.01 | |
| 500 | 27.01 | |||
| 500 | 27.01 | |||
| 03/11/2025 | 14:26:31.749 | 8 | 27.01 | |
| 8 | 27.01 | |||
| 8 | 27.01 | |||
| 03/11/2025 | 14:26:31.135 | 500 | 27.01 | |
| 500 | 27.01 | |||
| 500 | 27.01 | |||
| 03/11/2025 | 14:26:21.034 | 500 | 27.01 | |
| 500 | 27.01 | |||
| 500 | 27.01 | |||
| 03/11/2025 | 14:26:20.666 | 112 | 27.01 | |
| 112 | 27.01 | |||
| 112 | 27.01 | |||
| 03/11/2025 | 14:26:11.100 | 500 | 27.01 | |
| 500 | 27.01 | |||
| 500 | 27.01 | |||
| 03/11/2025 | 14:25:26.541 | 35 | 27.00 | |
| 35 | 27.00 | |||
| 35 | 27.00 | |||
| 03/11/2025 | 14:25:25.239 | 69 | 27.00 | |
| 69 | 27.00 | |||
| 69 | 27.00 | |||
| 03/11/2025 | 14:25:24.947 | 158 | 27.00 | |
| 158 | 27.00 | |||
| 158 | 27.00 | |||
| 03/11/2025 | 14:25:19.692 | 300 | 27.00 | |
| 300 | 27.00 | |||
| 300 | 27.00 | |||
| 03/11/2025 | 14:25:05.720 | 900 | 27.00 | |
| 900 | 27.00 | |||
| 900 | 27.00 | |||
| 03/11/2025 | 14:24:45.842 | 380 | 27.01 | |
| 380 | 27.01 | |||
| 380 | 27.01 | |||
| 03/11/2025 | 14:23:58.729 | 497 | 27.00 | |
| 497 | 27.00 | |||
| 497 | 27.00 | |||
| 03/11/2025 | 14:23:57.725 | 100 | 27.01 | |
| 100 | 27.01 | |||
| 100 | 27.01 | |||
| 03/11/2025 | 14:23:44.067 | 57 | 27.00 | |
| 57 | 27.00 | |||
| 57 | 27.00 | |||
| 03/11/2025 | 14:23:38.116 | 50 | 27.01 | |
| 50 | 27.01 | |||
| 50 | 27.01 | |||
| 03/11/2025 | 14:21:57.449 | 3 951 | 27.00 | |
| 185 | 27.00 | |||
| 400 | 27.00 | |||
| 1 964 | 27.00 | |||
| 60 | 27.00 | |||
| 100 | 27.00 | |||
| 1 987 | 27.00 | |||
| 200 | 27.00 | |||
| 80 | 27.00 | |||
| 75 | 27.00 | |||
| 10 | 27.00 | |||
| 50 | 27.00 | |||
| 94 | 27.00 | |||
| 100 | 27.00 | |||
| 100 | 27.00 | |||
| 500 | 27.00 | |||
| 18 | 27.00 | |||
| 53 | 27.00 | |||
| 1 000 | 27.00 | |||
| 100 | 27.00 | |||
| 200 | 27.00 | |||
| 20 | 27.00 | |||
| 100 | 27.00 | |||
| 200 | 27.00 | |||
| 6 | 27.00 | |||
| 200 | 27.00 | |||
| 100 | 27.00 | |||
| 03/11/2025 | 14:21:50.322 | 1 500 | 27.00 | |
| 100 | 27.00 | |||
| 60 | 27.00 | |||
| 1 500 | 27.00 | |||
| 100 | 27.00 | |||
| 500 | 27.00 | |||
| 200 | 27.00 | |||
| 120 | 27.00 | |||
| 100 | 27.00 | |||
| 50 | 27.00 | |||
| 100 | 27.00 | |||
| 50 | 27.00 | |||
| 20 | 27.00 | |||
| 100 | 27.00 | |||
| 03/11/2025 | 14:21:50.124 | 300 | 27.00 | |
| 300 | 27.00 | |||
| 50 | 27.00 | |||
| 45 | 27.00 | |||
| 5 | 27.00 | |||
| 200 | 27.00 | |||
| 03/11/2025 | 14:21:47.913 | 1 500 | 27.00 | |
| 100 | 27.00 | |||
| 260 | 27.00 | |||
| 500 | 27.00 | |||
| 1 500 | 27.00 | |||
| 111 | 27.00 | |||
| 125 | 27.00 | |||
| 100 | 27.00 | |||
| 75 | 27.00 | |||
| 184 | 27.00 | |||
| 45 | 27.00 | |||
| 03/11/2025 | 14:21:47.445 | 350 | 27.00 | |
| 350 | 27.00 | |||
| 300 | 27.00 | |||
| 50 | 27.00 | |||
| 03/11/2025 | 14:21:47.411 | 300 | 27.00 | |
| 50 | 27.00 | |||
| 300 | 27.00 | |||
| 250 | 27.00 | |||
| 03/11/2025 | 14:21:41.130 | 252 | 27.01 | |
| 252 | 27.01 | |||
| 15 | 27.01 | |||
| 237 | 27.01 | |||
| 03/11/2025 | 14:21:27.725 | 1 500 | 27.01 | |
| 485 | 27.01 | |||
| 1 000 | 27.01 | |||
| 1 500 | 27.01 | |||
| 15 | 27.01 | |||
| 03/11/2025 | 14:21:26.491 | 200 | 27.02 | |
| 200 | 27.02 | |||
| 200 | 27.02 | |||
| 03/11/2025 | 14:20:51.562 | 10 | 27.02 | |
| 10 | 27.02 | |||
| 10 | 27.02 | |||
| 03/11/2025 | 14:20:15.934 | 75 | 27.01 | |
| 75 | 27.01 | |||
| 75 | 27.01 | |||
| 03/11/2025 | 14:19:46.739 | 73 | 27.02 | |
| 73 | 27.02 | |||
| 73 | 27.02 | |||
| 03/11/2025 | 14:19:33.237 | 30 | 27.01 | |
| 30 | 27.01 | |||
| 30 | 27.01 | |||
| 03/11/2025 | 14:19:33.013 | 200 | 27.02 | |
| 200 | 27.02 | |||
| 200 | 27.02 | |||
| 03/11/2025 | 14:19:15.113 | 240 | 27.01 | |
| 240 | 27.01 | |||
| 70 | 27.01 | |||
| 170 | 27.01 | |||
| 03/11/2025 | 14:18:14.219 | 13 | 27.02 | |
| 13 | 27.02 | |||
| 13 | 27.02 | |||
| 03/11/2025 | 14:18:02.743 | 15 | 27.02 | |
| 15 | 27.02 | |||
| 15 | 27.02 | |||
| 03/11/2025 | 14:17:30.039 | 3 | 27.01 | |
| 3 | 27.01 | |||
| 3 | 27.01 | |||
| 03/11/2025 | 14:17:17.770 | 250 | 27.02 | |
| 150 | 27.02 | |||
| 100 | 27.02 | |||
| 250 | 27.02 | |||
| 03/11/2025 | 14:16:29.283 | 10 | 27.02 | |
| 10 | 27.02 | |||
| 10 | 27.02 | |||
| 03/11/2025 | 14:16:18.712 | 1 | 27.03 | |
| 1 | 27.03 | |||
| 1 | 27.03 | |||
| 03/11/2025 | 14:16:13.909 | 36 | 27.03 | |
| 36 | 27.03 | |||
| 36 | 27.03 | |||
| 03/11/2025 | 14:15:59.524 | 10 | 27.02 | |
| 10 | 27.02 | |||
| 10 | 27.02 | |||
| 03/11/2025 | 14:14:09.140 | 1 500 | 27.02 | |
| 1 500 | 27.02 | |||
| 1 500 | 27.02 | |||
| 03/11/2025 | 14:14:07.486 | 400 | 27.03 | |
| 400 | 27.03 | |||
| 400 | 27.03 | |||
| 03/11/2025 | 14:13:19.418 | 2 | 27.03 | |
| 2 | 27.03 | |||
| 2 | 27.03 | |||
| 03/11/2025 | 14:12:57.382 | 200 | 27.03 | |
| 200 | 27.03 | |||
| 200 | 27.03 | |||
| 03/11/2025 | 14:12:52.058 | 3 | 27.03 | |
| 3 | 27.03 | |||
| 3 | 27.03 | |||
| 03/11/2025 | 14:12:24.901 | 10 | 27.03 | |
| 10 | 27.03 | |||
| 10 | 27.03 | |||
| 03/11/2025 | 14:11:09.101 | 1 500 | 27.02 | |
| 1 500 | 27.02 | |||
| 1 500 | 27.02 | |||
| 03/11/2025 | 14:10:01.868 | 500 | 27.03 | |
| 500 | 27.03 | |||
| 500 | 27.03 | |||
| 03/11/2025 | 14:09:35.485 | 114 | 27.02 | |
| 114 | 27.02 | |||
| 114 | 27.02 | |||
| 03/11/2025 | 14:09:32.069 | 300 | 27.02 | |
| 300 | 27.02 | |||
| 300 | 27.02 | |||
| 03/11/2025 | 14:09:24.620 | 500 | 27.03 | |
| 500 | 27.03 | |||
| 500 | 27.03 | |||
| 03/11/2025 | 14:09:10.007 | 13 | 27.02 | |
| 13 | 27.02 | |||
| 13 | 27.02 | |||
| 03/11/2025 | 14:07:59.465 | 1 500 | 27.02 | |
| 1 500 | 27.02 | |||
| 330 | 27.02 | |||
| 1 170 | 27.02 | |||
| 03/11/2025 | 14:07:53.733 | 71 | 27.02 | |
| 71 | 27.02 | |||
| 71 | 27.02 | |||
| 03/11/2025 | 14:07:53.128 | 300 | 27.02 | |
| 300 | 27.02 | |||
| 300 | 27.02 | |||
| 03/11/2025 | 14:07:52.526 | 300 | 27.02 | |
| 300 | 27.02 | |||
| 300 | 27.02 | |||
| 03/11/2025 | 14:07:51.924 | 300 | 27.02 | |
| 300 | 27.02 | |||
| 300 | 27.02 | |||
| 03/11/2025 | 14:07:44.593 | 3 359 | 27.02 | |
| 1 859 | 27.02 | |||
| 1 500 | 27.02 | |||
| 859 | 27.02 | |||
| 2 500 | 27.02 | |||
| 03/11/2025 | 14:07:32.858 | 1 500 | 27.02 | |
| 1 500 | 27.02 | |||
| 1 500 | 27.02 | |||
| 03/11/2025 | 14:06:30.128 | 300 | 27.03 | |
| 300 | 27.03 | |||
| 300 | 27.03 | |||
| 03/11/2025 | 14:06:24.171 | 36 | 27.03 | |
| 36 | 27.03 | |||
| 36 | 27.03 | |||
| 03/11/2025 | 14:05:42.959 | 1 000 | 27.04 | |
| 1 000 | 27.04 | |||
| 1 000 | 27.04 | |||
| 03/11/2025 | 14:05:19.449 | 100 | 27.04 | |
| 100 | 27.04 | |||
| 100 | 27.04 | |||
| 03/11/2025 | 14:04:59.290 | 1 300 | 27.03 | |
| 368 | 27.03 | |||
| 1 300 | 27.03 | |||
| 15 | 27.03 | |||
| 917 | 27.03 | |||
| 03/11/2025 | 14:04:58.803 | 100 | 27.02 | |
| 100 | 27.02 | |||
| 100 | 27.02 | |||
| 03/11/2025 | 14:04:26.374 | 400 | 27.03 | |
| 100 | 27.03 | |||
| 295 | 27.03 | |||
| 5 | 27.03 | |||
| 400 | 27.03 | |||
| 03/11/2025 | 14:04:03.728 | 100 | 27.04 | |
| 100 | 27.04 | |||
| 100 | 27.04 | |||
| 03/11/2025 | 14:03:48.059 | 500 | 27.05 | |
| 500 | 27.05 | |||
| 500 | 27.05 | |||
| 03/11/2025 | 14:03:46.485 | 50 | 27.06 | |
| 50 | 27.06 | |||
| 50 | 27.06 | |||
| 03/11/2025 | 14:03:44.588 | 7 | 27.06 | |
| 7 | 27.06 | |||
| 7 | 27.06 | |||
| 03/11/2025 | 14:03:28.254 | 200 | 27.05 | |
| 200 | 27.05 | |||
| 200 | 27.05 | |||
| 03/11/2025 | 14:02:50.156 | 1 000 | 27.05 | |
| 1 000 | 27.05 | |||
| 1 000 | 27.05 | |||
| 03/11/2025 | 14:02:49.350 | 251 | 27.05 | |
| 14 | 27.05 | |||
| 60 | 27.05 | |||
| 251 | 27.05 | |||
| 3 | 27.05 | |||
| 150 | 27.05 | |||
| 24 | 27.05 | |||
| 03/11/2025 | 14:02:42.294 | 110 | 27.06 | |
| 110 | 27.06 | |||
| 110 | 27.06 | |||
| 03/11/2025 | 14:02:08.248 | 20 | 27.06 | |
| 20 | 27.06 | |||
| 20 | 27.06 | |||
| 03/11/2025 | 14:02:03.899 | 1 411 | 27.06 | |
| 15 | 27.06 | |||
| 300 | 27.06 | |||
| 1 096 | 27.06 | |||
| 1 411 | 27.06 | |||
| 03/11/2025 | 14:01:49.818 | 1 500 | 27.06 | |
| 1 500 | 27.06 | |||
| 1 500 | 27.06 | |||
| 03/11/2025 | 14:01:47.470 | 1 | 27.07 | |
| 1 | 27.07 | |||
| 1 | 27.07 | |||
| 03/11/2025 | 14:01:45.797 | 500 | 27.06 | |
| 500 | 27.06 | |||
| 500 | 27.06 | |||
| 03/11/2025 | 14:01:36.746 | 150 | 27.07 | |
| 150 | 27.07 | |||
| 150 | 27.07 | |||
| 03/11/2025 | 14:01:33.469 | 350 | 27.06 | |
| 350 | 27.06 | |||
| 350 | 27.06 | |||
| 03/11/2025 | 14:01:27.586 | 200 | 27.07 | |
| 200 | 27.07 | |||
| 200 | 27.07 | |||
| 03/11/2025 | 14:00:33.484 | 35 | 27.07 | |
| 35 | 27.07 | |||
| 35 | 27.07 | |||
| 03/11/2025 | 14:00:22.213 | 150 | 27.08 | |
| 150 | 27.08 | |||
| 150 | 27.08 | |||
| 03/11/2025 | 13:59:50.245 | 50 | 27.07 | |
| 50 | 27.07 | |||
| 50 | 27.07 | |||
| 03/11/2025 | 13:59:44.455 | 83 | 27.07 | |
| 83 | 27.07 | |||
| 83 | 27.07 | |||
| 03/11/2025 | 13:59:31.313 | 150 | 27.08 | |
| 150 | 27.08 | |||
| 150 | 27.08 | |||
| 03/11/2025 | 13:59:26.142 | 12 | 27.08 | |
| 12 | 27.08 | |||
| 12 | 27.08 | |||
| 03/11/2025 | 13:59:18.010 | 50 | 27.08 | |
| 50 | 27.08 | |||
| 50 | 27.08 | |||
| 03/11/2025 | 13:58:02.923 | 3 | 27.08 | |
| 3 | 27.08 | |||
| 3 | 27.08 | |||
| 03/11/2025 | 13:57:31.125 | 19 | 27.08 | |
| 19 | 27.08 | |||
| 19 | 27.08 | |||
| 03/11/2025 | 13:56:41.710 | 15 | 27.08 | |
| 15 | 27.08 | |||
| 15 | 27.08 | |||
| 03/11/2025 | 13:56:41.273 | 220 | 27.08 | |
| 220 | 27.08 | |||
| 220 | 27.08 | |||
| 03/11/2025 | 13:56:37.450 | 73 | 27.08 | |
| 73 | 27.08 | |||
| 73 | 27.08 | |||
| 03/11/2025 | 13:56:35.120 | 46 | 27.08 | |
| 46 | 27.08 | |||
| 46 | 27.08 | |||
| 03/11/2025 | 13:55:08.616 | 2 | 27.08 | |
| 2 | 27.08 | |||
| 2 | 27.08 | |||
| 03/11/2025 | 13:53:29.261 | 17 | 27.07 | |
| 17 | 27.07 | |||
| 17 | 27.07 | |||
| 03/11/2025 | 13:53:19.219 | 70 | 27.07 | |
| 70 | 27.07 | |||
| 70 | 27.07 | |||
| 03/11/2025 | 13:53:06.168 | 15 | 27.07 | |
| 15 | 27.07 | |||
| 15 | 27.07 | |||
| 03/11/2025 | 13:52:55.071 | 8 | 27.07 | |
| 8 | 27.07 | |||
| 8 | 27.07 | |||
| 03/11/2025 | 13:52:47.691 | 500 | 27.07 | |
| 500 | 27.07 | |||
| 500 | 27.07 | |||
| 03/11/2025 | 13:52:20.540 | 200 | 27.07 | |
| 200 | 27.07 | |||
| 200 | 27.07 |
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: 1 744.00
Ask: 1 744.50
Turnover: 36 265 TEUR -
Nvidia Corp.
Bid: 180.72 / Ask: 180.80
Turnover: 31 341 TEUR -
Siemens Energy AG
Bid: 112.55 / Ask: 112.65
Turnover: 28 360 TEUR -
Amazon.com Inc.
Bid: 223.30 / Ask: 223.65
Turnover: 19 631 TEUR -
Meta Platforms Inc.
Bid: 568.90 / Ask: 569.30
Turnover: 15 581 TEUR
Realtime Quotes
Last Update:
03/11/2025 @ 15:04:41
Last Update:
03/11/2025 @ 15:04:41