Nvidia Corp.
- Information
- letzte Umsätze
- kaufen
- verkaufen
3378
6000
116,20
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 13.05.2025 | 15:57:37,482 | 49 | 114,74 | |
| 49 | 114,74 | |||
| 49 | 114,74 | |||
| 13.05.2025 | 15:57:37,325 | 50 | 114,74 | |
| 50 | 114,74 | |||
| 50 | 114,74 | |||
| 13.05.2025 | 15:57:34,117 | 1 | 114,76 | |
| 1 | 114,76 | |||
| 1 | 114,76 | |||
| 13.05.2025 | 15:57:32,951 | 25 | 114,70 | |
| 25 | 114,70 | |||
| 25 | 114,70 | |||
| 13.05.2025 | 15:57:27,092 | 1 000 | 114,74 | |
| 1 000 | 114,74 | |||
| 1 000 | 114,74 | |||
| 13.05.2025 | 15:57:26,667 | 1 | 114,70 | |
| 1 | 114,70 | |||
| 1 | 114,70 | |||
| 13.05.2025 | 15:57:22,839 | 1 000 | 114,74 | |
| 1 000 | 114,74 | |||
| 1 000 | 114,74 | |||
| 13.05.2025 | 15:57:19,198 | 300 | 114,70 | |
| 250 | 114,70 | |||
| 300 | 114,70 | |||
| 50 | 114,70 | |||
| 13.05.2025 | 15:57:15,077 | 200 | 114,68 | |
| 200 | 114,68 | |||
| 200 | 114,68 | |||
| 13.05.2025 | 15:57:14,982 | 300 | 114,68 | |
| 300 | 114,68 | |||
| 300 | 114,68 | |||
| 13.05.2025 | 15:57:09,643 | 87 | 114,68 | |
| 87 | 114,68 | |||
| 87 | 114,68 | |||
| 13.05.2025 | 15:57:07,076 | 900 | 114,60 | |
| 650 | 114,60 | |||
| 900 | 114,60 | |||
| 250 | 114,60 | |||
| 13.05.2025 | 15:57:04,173 | 140 | 114,58 | |
| 140 | 114,58 | |||
| 140 | 114,58 | |||
| 13.05.2025 | 15:56:59,590 | 10 | 114,58 | |
| 10 | 114,58 | |||
| 10 | 114,58 | |||
| 13.05.2025 | 15:56:58,679 | 100 | 114,58 | |
| 100 | 114,58 | |||
| 100 | 114,58 | |||
| 13.05.2025 | 15:56:57,720 | 19 | 114,52 | |
| 19 | 114,52 | |||
| 19 | 114,52 | |||
| 13.05.2025 | 15:56:52,702 | 2 | 114,52 | |
| 2 | 114,52 | |||
| 2 | 114,52 | |||
| 13.05.2025 | 15:56:52,259 | 779 | 114,50 | |
| 100 | 114,50 | |||
| 150 | 114,50 | |||
| 779 | 114,50 | |||
| 17 | 114,50 | |||
| 350 | 114,50 | |||
| 25 | 114,50 | |||
| 62 | 114,50 | |||
| 50 | 114,50 | |||
| 25 | 114,50 | |||
| 13.05.2025 | 15:56:52,088 | 1 | 114,44 | |
| 1 | 114,44 | |||
| 1 | 114,44 | |||
| 13.05.2025 | 15:56:51,993 | 146 | 114,50 | |
| 36 | 114,50 | |||
| 10 | 114,50 | |||
| 1 | 114,50 | |||
| 100 | 114,50 | |||
| 1 | 114,50 | |||
| 44 | 114,50 | |||
| 100 | 114,50 | |||
| 13.05.2025 | 15:56:38,883 | 13 | 114,48 | |
| 13 | 114,48 | |||
| 13 | 114,48 | |||
| 13.05.2025 | 15:56:31,337 | 800 | 114,48 | |
| 800 | 114,48 | |||
| 800 | 114,48 | |||
| 13.05.2025 | 15:56:30,958 | 62 | 114,48 | |
| 62 | 114,48 | |||
| 62 | 114,48 | |||
| 13.05.2025 | 15:56:30,714 | 8 | 114,42 | |
| 8 | 114,42 | |||
| 8 | 114,42 | |||
| 13.05.2025 | 15:56:27,592 | 25 | 114,44 | |
| 25 | 114,44 | |||
| 25 | 114,44 | |||
| 13.05.2025 | 15:56:16,526 | 9 | 114,44 | |
| 9 | 114,44 | |||
| 9 | 114,44 | |||
| 13.05.2025 | 15:56:12,287 | 48 | 114,40 | |
| 48 | 114,40 | |||
| 48 | 114,40 | |||
| 13.05.2025 | 15:56:03,421 | 190 | 114,30 | |
| 190 | 114,30 | |||
| 190 | 114,30 | |||
| 13.05.2025 | 15:56:02,960 | 14 | 114,28 | |
| 14 | 114,28 | |||
| 14 | 114,28 | |||
| 13.05.2025 | 15:56:02,861 | 13 | 114,28 | |
| 13 | 114,28 | |||
| 13 | 114,28 | |||
| 13.05.2025 | 15:56:02,420 | 2 | 114,28 | |
| 2 | 114,28 | |||
| 2 | 114,28 | |||
| 13.05.2025 | 15:56:02,092 | 355 | 114,22 | |
| 1 | 114,22 | |||
| 300 | 114,22 | |||
| 10 | 114,22 | |||
| 45 | 114,22 | |||
| 300 | 114,22 | |||
| 9 | 114,22 | |||
| 45 | 114,22 | |||
| 13.05.2025 | 15:55:42,303 | 1 500 | 114,16 | |
| 1 500 | 114,16 | |||
| 1 500 | 114,16 | |||
| 13.05.2025 | 15:55:36,668 | 18 | 114,24 | |
| 18 | 114,24 | |||
| 18 | 114,24 | |||
| 13.05.2025 | 15:55:32,144 | 10 | 114,20 | |
| 10 | 114,20 | |||
| 10 | 114,20 | |||
| 13.05.2025 | 15:55:22,599 | 10 | 114,24 | |
| 10 | 114,24 | |||
| 10 | 114,24 | |||
| 13.05.2025 | 15:55:20,475 | 44 | 114,24 | |
| 44 | 114,24 | |||
| 44 | 114,24 | |||
| 13.05.2025 | 15:55:12,712 | 4 | 114,22 | |
| 4 | 114,22 | |||
| 4 | 114,22 | |||
| 13.05.2025 | 15:55:12,312 | 1 | 114,22 | |
| 1 | 114,22 | |||
| 1 | 114,22 | |||
| 13.05.2025 | 15:55:08,689 | 1 | 114,26 | |
| 1 | 114,26 | |||
| 1 | 114,26 | |||
| 13.05.2025 | 15:55:01,773 | 185 | 114,30 | |
| 185 | 114,30 | |||
| 185 | 114,30 | |||
| 13.05.2025 | 15:55:01,435 | 6 | 114,30 | |
| 6 | 114,30 | |||
| 6 | 114,30 | |||
| 13.05.2025 | 15:55:01,095 | 55 | 114,30 | |
| 55 | 114,30 | |||
| 55 | 114,30 | |||
| 13.05.2025 | 15:55:00,834 | 1 | 114,28 | |
| 1 | 114,28 | |||
| 1 | 114,28 | |||
| 13.05.2025 | 15:55:00,733 | 508 | 114,28 | |
| 508 | 114,28 | |||
| 508 | 114,28 | |||
| 13.05.2025 | 15:54:57,327 | 12 | 114,24 | |
| 12 | 114,24 | |||
| 12 | 114,24 | |||
| 13.05.2025 | 15:54:49,759 | 5 | 114,28 | |
| 5 | 114,28 | |||
| 5 | 114,28 | |||
| 13.05.2025 | 15:54:45,938 | 200 | 114,22 | |
| 200 | 114,22 | |||
| 200 | 114,22 | |||
| 13.05.2025 | 15:54:44,364 | 997 | 114,20 | |
| 50 | 114,20 | |||
| 47 | 114,20 | |||
| 997 | 114,20 | |||
| 900 | 114,20 | |||
| 13.05.2025 | 15:54:41,620 | 122 | 114,18 | |
| 122 | 114,18 | |||
| 122 | 114,18 | |||
| 13.05.2025 | 15:54:35,473 | 43 | 114,18 | |
| 43 | 114,18 | |||
| 43 | 114,18 | |||
| 13.05.2025 | 15:54:32,790 | 100 | 114,14 | |
| 100 | 114,14 | |||
| 100 | 114,14 | |||
| 13.05.2025 | 15:54:32,670 | 162 | 114,10 | |
| 3 | 114,10 | |||
| 1 | 114,10 | |||
| 88 | 114,10 | |||
| 70 | 114,10 | |||
| 162 | 114,10 | |||
| 13.05.2025 | 15:54:24,070 | 200 | 114,10 | |
| 200 | 114,10 | |||
| 200 | 114,10 | |||
| 13.05.2025 | 15:54:23,250 | 1 | 114,12 | |
| 1 | 114,12 | |||
| 1 | 114,12 | |||
| 13.05.2025 | 15:54:20,234 | 2 | 114,12 | |
| 2 | 114,12 | |||
| 2 | 114,12 | |||
| 13.05.2025 | 15:54:18,258 | 1 | 114,08 | |
| 1 | 114,08 | |||
| 1 | 114,08 | |||
| 13.05.2025 | 15:54:14,110 | 90 | 114,12 | |
| 80 | 114,12 | |||
| 10 | 114,12 | |||
| 90 | 114,12 | |||
| 13.05.2025 | 15:53:57,837 | 1 | 114,06 | |
| 1 | 114,06 | |||
| 1 | 114,06 | |||
| 13.05.2025 | 15:53:56,726 | 179 | 114,10 | |
| 126 | 114,10 | |||
| 20 | 114,10 | |||
| 8 | 114,10 | |||
| 25 | 114,10 | |||
| 179 | 114,10 | |||
| 13.05.2025 | 15:53:51,295 | 1 | 114,04 | |
| 1 | 114,04 | |||
| 1 | 114,04 | |||
| 13.05.2025 | 15:53:45,894 | 1 000 | 114,02 | |
| 1 000 | 114,02 | |||
| 1 000 | 114,02 | |||
| 13.05.2025 | 15:53:37,399 | 50 | 114,00 | |
| 50 | 114,00 | |||
| 50 | 114,00 | |||
| 13.05.2025 | 15:53:34,811 | 200 | 114,06 | |
| 200 | 114,06 | |||
| 200 | 114,06 | |||
| 13.05.2025 | 15:53:33,960 | 1 000 | 114,08 | |
| 1 000 | 114,08 | |||
| 1 000 | 114,08 | |||
| 13.05.2025 | 15:53:32,879 | 90 | 114,08 | |
| 90 | 114,08 | |||
| 80 | 114,08 | |||
| 10 | 114,08 | |||
| 13.05.2025 | 15:53:24,589 | 1 317 | 114,00 | |
| 1 317 | 114,00 | |||
| 292 | 114,00 | |||
| 658 | 114,00 | |||
| 7 | 114,00 | |||
| 360 | 114,00 | |||
| 13.05.2025 | 15:53:24,211 | 1 500 | 114,00 | |
| 10 | 114,00 | |||
| 10 | 114,00 | |||
| 1 342 | 114,00 | |||
| 10 | 114,00 | |||
| 1 500 | 114,00 | |||
| 80 | 114,00 | |||
| 15 | 114,00 | |||
| 12 | 114,00 | |||
| 21 | 114,00 | |||
| 13.05.2025 | 15:53:23,752 | 1 600 | 114,00 | |
| 70 | 114,00 | |||
| 25 | 114,00 | |||
| 50 | 114,00 | |||
| 26 | 114,00 | |||
| 95 | 114,00 | |||
| 16 | 114,00 | |||
| 5 | 114,00 | |||
| 60 | 114,00 | |||
| 25 | 114,00 | |||
| 20 | 114,00 | |||
| 95 | 114,00 | |||
| 5 | 114,00 | |||
| 40 | 114,00 | |||
| 175 | 114,00 | |||
| 50 | 114,00 | |||
| 20 | 114,00 | |||
| 18 | 114,00 | |||
| 20 | 114,00 | |||
| 5 | 114,00 | |||
| 20 | 114,00 | |||
| 200 | 114,00 | |||
| 50 | 114,00 | |||
| 15 | 114,00 | |||
| 20 | 114,00 | |||
| 160 | 114,00 | |||
| 40 | 114,00 | |||
| 160 | 114,00 | |||
| 1 600 | 114,00 | |||
| 60 | 114,00 | |||
| 5 | 114,00 | |||
| 50 | 114,00 | |||
| 13.05.2025 | 15:53:23,685 | 160 | 114,00 | |
| 60 | 114,00 | |||
| 160 | 114,00 | |||
| 100 | 114,00 | |||
| 13.05.2025 | 15:53:19,585 | 1 000 | 113,98 | |
| 1 000 | 113,98 | |||
| 1 000 | 113,98 | |||
| 13.05.2025 | 15:53:12,039 | 2 | 113,98 | |
| 2 | 113,98 | |||
| 2 | 113,98 | |||
| 13.05.2025 | 15:53:07,452 | 10 | 113,98 | |
| 10 | 113,98 | |||
| 10 | 113,98 | |||
| 13.05.2025 | 15:53:06,257 | 175 | 113,96 | |
| 175 | 113,96 | |||
| 175 | 113,96 | |||
| 13.05.2025 | 15:53:05,179 | 240 | 113,94 | |
| 240 | 113,94 | |||
| 240 | 113,94 | |||
| 13.05.2025 | 15:52:41,636 | 2 | 113,90 | |
| 2 | 113,90 | |||
| 2 | 113,90 | |||
| 13.05.2025 | 15:52:37,899 | 90 | 113,92 | |
| 90 | 113,92 | |||
| 90 | 113,92 | |||
| 13.05.2025 | 15:52:35,111 | 652 | 113,86 | |
| 1 | 113,86 | |||
| 652 | 113,86 | |||
| 651 | 113,86 | |||
| 13.05.2025 | 15:52:27,613 | 1 000 | 113,92 | |
| 1 000 | 113,92 | |||
| 1 000 | 113,92 | |||
| 13.05.2025 | 15:52:25,192 | 232 | 113,98 | |
| 232 | 113,98 | |||
| 232 | 113,98 | |||
| 13.05.2025 | 15:52:22,986 | 170 | 113,98 | |
| 170 | 113,98 | |||
| 170 | 113,98 | |||
| 13.05.2025 | 15:52:21,824 | 1 | 113,98 | |
| 1 | 113,98 | |||
| 1 | 113,98 | |||
| 13.05.2025 | 15:52:21,499 | 50 | 113,98 | |
| 50 | 113,98 | |||
| 50 | 113,98 | |||
| 13.05.2025 | 15:52:15,162 | 107 | 113,96 | |
| 107 | 113,96 | |||
| 107 | 113,96 | |||
| 13.05.2025 | 15:52:14,784 | 1 | 113,94 | |
| 1 | 113,94 | |||
| 1 | 113,94 | |||
| 13.05.2025 | 15:52:12,119 | 26 | 113,96 | |
| 26 | 113,96 | |||
| 26 | 113,96 | |||
| 13.05.2025 | 15:52:08,178 | 10 | 113,94 | |
| 10 | 113,94 | |||
| 10 | 113,94 | |||
| 13.05.2025 | 15:52:02,837 | 43 | 113,94 | |
| 43 | 113,94 | |||
| 43 | 113,94 | |||
| 13.05.2025 | 15:51:55,538 | 200 | 113,94 | |
| 200 | 113,94 | |||
| 175 | 113,94 | |||
| 25 | 113,94 | |||
| 13.05.2025 | 15:51:54,661 | 3 | 113,86 | |
| 3 | 113,86 | |||
| 3 | 113,86 | |||
| 13.05.2025 | 15:51:49,784 | 88 | 113,82 | |
| 88 | 113,82 | |||
| 88 | 113,82 | |||
| 13.05.2025 | 15:51:49,729 | 273 | 113,88 | |
| 273 | 113,88 | |||
| 273 | 113,88 | |||
| 13.05.2025 | 15:51:39,083 | 15 | 113,84 | |
| 15 | 113,84 | |||
| 15 | 113,84 | |||
| 13.05.2025 | 15:51:35,399 | 350 | 113,86 | |
| 350 | 113,86 | |||
| 350 | 113,86 | |||
| 13.05.2025 | 15:51:35,041 | 44 | 113,86 | |
| 44 | 113,86 | |||
| 44 | 113,86 | |||
| 13.05.2025 | 15:51:28,845 | 100 | 113,84 | |
| 100 | 113,84 | |||
| 100 | 113,84 | |||
| 13.05.2025 | 15:51:28,189 | 8 | 113,82 | |
| 8 | 113,82 | |||
| 8 | 113,82 | |||
| 13.05.2025 | 15:51:27,787 | 6 | 113,82 | |
| 6 | 113,82 | |||
| 6 | 113,82 | |||
| 13.05.2025 | 15:51:21,933 | 3 | 113,74 | |
| 3 | 113,74 | |||
| 3 | 113,74 | |||
| 13.05.2025 | 15:51:16,902 | 14 | 113,80 | |
| 14 | 113,80 | |||
| 14 | 113,80 | |||
| 13.05.2025 | 15:51:04,511 | 50 | 113,84 | |
| 50 | 113,84 | |||
| 50 | 113,84 | |||
| 13.05.2025 | 15:51:04,020 | 4 | 113,80 | |
| 4 | 113,80 | |||
| 4 | 113,80 | |||
| 13.05.2025 | 15:51:00,258 | 200 | 113,84 | |
| 200 | 113,84 | |||
| 200 | 113,84 | |||
| 13.05.2025 | 15:51:00,165 | 300 | 113,84 | |
| 300 | 113,84 | |||
| 300 | 113,84 | |||
| 13.05.2025 | 15:50:59,357 | 7 | 113,80 | |
| 7 | 113,80 | |||
| 7 | 113,80 | |||
| 13.05.2025 | 15:50:55,096 | 4 | 113,80 | |
| 4 | 113,80 | |||
| 4 | 113,80 | |||
| 13.05.2025 | 15:50:51,643 | 24 | 113,78 | |
| 24 | 113,78 | |||
| 24 | 113,78 | |||
| 13.05.2025 | 15:50:48,191 | 6 | 113,80 | |
| 6 | 113,80 | |||
| 6 | 113,80 | |||
| 13.05.2025 | 15:50:44,012 | 142 | 113,80 | |
| 142 | 113,80 | |||
| 142 | 113,80 | |||
| 13.05.2025 | 15:50:43,461 | 6 | 113,74 | |
| 6 | 113,74 | |||
| 6 | 113,74 | |||
| 13.05.2025 | 15:50:41,711 | 1 | 113,74 | |
| 1 | 113,74 | |||
| 1 | 113,74 | |||
| 13.05.2025 | 15:50:41,656 | 4 | 113,74 | |
| 4 | 113,74 | |||
| 4 | 113,74 | |||
| 13.05.2025 | 15:50:38,875 | 2 | 113,70 | |
| 2 | 113,70 | |||
| 2 | 113,70 | |||
| 13.05.2025 | 15:50:37,648 | 147 | 113,70 | |
| 147 | 113,70 | |||
| 147 | 113,70 | |||
| 13.05.2025 | 15:50:37,156 | 1 | 113,64 | |
| 1 | 113,64 | |||
| 1 | 113,64 | |||
| 13.05.2025 | 15:50:34,647 | 40 | 113,66 | |
| 40 | 113,66 | |||
| 40 | 113,66 | |||
| 13.05.2025 | 15:50:31,843 | 50 | 113,66 | |
| 50 | 113,66 | |||
| 50 | 113,66 | |||
| 13.05.2025 | 15:50:29,403 | 1 | 113,60 | |
| 1 | 113,60 | |||
| 1 | 113,60 | |||
| 13.05.2025 | 15:50:07,956 | 1 | 113,52 | |
| 1 | 113,52 | |||
| 1 | 113,52 | |||
| 13.05.2025 | 15:50:07,070 | 9 | 113,52 | |
| 9 | 113,52 | |||
| 9 | 113,52 | |||
| 13.05.2025 | 15:50:02,798 | 100 | 113,54 | |
| 100 | 113,54 | |||
| 100 | 113,54 | |||
| 13.05.2025 | 15:49:59,509 | 50 | 113,44 | |
| 50 | 113,44 | |||
| 50 | 113,44 | |||
| 13.05.2025 | 15:49:53,264 | 1 | 113,50 | |
| 1 | 113,50 | |||
| 1 | 113,50 | |||
| 13.05.2025 | 15:49:53,020 | 30 | 113,42 | |
| 30 | 113,42 | |||
| 30 | 113,42 | |||
| 13.05.2025 | 15:49:46,724 | 1 | 113,50 | |
| 1 | 113,50 | |||
| 1 | 113,50 | |||
| 13.05.2025 | 15:49:38,569 | 1 | 113,42 | |
| 1 | 113,42 | |||
| 1 | 113,42 | |||
| 13.05.2025 | 15:49:28,592 | 128 | 113,48 | |
| 75 | 113,48 | |||
| 35 | 113,48 | |||
| 18 | 113,48 | |||
| 128 | 113,48 | |||
| 13.05.2025 | 15:49:27,872 | 1 500 | 113,54 | |
| 1 500 | 113,54 | |||
| 1 500 | 113,54 | |||
| 13.05.2025 | 15:49:27,737 | 2 502 | 113,54 | |
| 1 | 113,54 | |||
| 2 | 113,54 | |||
| 1 500 | 113,54 | |||
| 1 000 | 113,54 | |||
| 2 465 | 113,54 | |||
| 1 | 113,54 | |||
| 33 | 113,54 | |||
| 2 | 113,54 | |||
| 13.05.2025 | 15:49:01,701 | 1 000 | 113,48 | |
| 1 000 | 113,48 | |||
| 1 000 | 113,48 | |||
| 13.05.2025 | 15:48:50,812 | 30 | 113,54 | |
| 30 | 113,54 | |||
| 30 | 113,54 | |||
| 13.05.2025 | 15:48:49,226 | 50 | 113,48 | |
| 50 | 113,48 | |||
| 50 | 113,48 | |||
| 13.05.2025 | 15:48:48,853 | 3 | 113,48 | |
| 3 | 113,48 | |||
| 3 | 113,48 | |||
| 13.05.2025 | 15:48:43,625 | 43 | 113,54 | |
| 43 | 113,54 | |||
| 43 | 113,54 | |||
| 13.05.2025 | 15:48:39,995 | 250 | 113,44 | |
| 250 | 113,44 | |||
| 20 | 113,44 | |||
| 230 | 113,44 | |||
| 13.05.2025 | 15:48:37,297 | 100 | 113,52 | |
| 100 | 113,52 | |||
| 100 | 113,52 | |||
| 13.05.2025 | 15:48:32,489 | 25 | 113,60 | |
| 25 | 113,60 | |||
| 25 | 113,60 | |||
| 13.05.2025 | 15:48:32,349 | 2 | 113,60 | |
| 2 | 113,60 | |||
| 2 | 113,60 | |||
| 13.05.2025 | 15:48:29,439 | 38 | 113,62 | |
| 38 | 113,62 | |||
| 38 | 113,62 | |||
| 13.05.2025 | 15:48:19,996 | 50 | 113,56 | |
| 50 | 113,56 | |||
| 50 | 113,56 | |||
| 13.05.2025 | 15:48:17,882 | 5 | 113,60 | |
| 5 | 113,60 | |||
| 5 | 113,60 | |||
| 13.05.2025 | 15:48:16,095 | 5 | 113,52 | |
| 5 | 113,52 | |||
| 5 | 113,52 | |||
| 13.05.2025 | 15:48:14,070 | 25 | 113,54 | |
| 25 | 113,54 | |||
| 25 | 113,54 | |||
| 13.05.2025 | 15:48:10,169 | 200 | 113,58 | |
| 200 | 113,58 | |||
| 200 | 113,58 | |||
| 13.05.2025 | 15:48:06,754 | 11 | 113,58 | |
| 11 | 113,58 | |||
| 11 | 113,58 | |||
| 13.05.2025 | 15:47:57,250 | 1 | 113,58 | |
| 1 | 113,58 | |||
| 1 | 113,58 | |||
| 13.05.2025 | 15:47:53,075 | 8 | 113,68 | |
| 8 | 113,68 | |||
| 8 | 113,68 | |||
| 13.05.2025 | 15:47:49,956 | 400 | 113,56 | |
| 5 | 113,56 | |||
| 395 | 113,56 | |||
| 400 | 113,56 | |||
| 13.05.2025 | 15:47:49,799 | 50 | 113,62 | |
| 50 | 113,62 | |||
| 50 | 113,62 | |||
| 13.05.2025 | 15:47:38,034 | 96 | 113,52 | |
| 96 | 113,52 | |||
| 96 | 113,52 | |||
| 13.05.2025 | 15:47:36,292 | 275 | 113,50 | |
| 16 | 113,50 | |||
| 259 | 113,50 | |||
| 275 | 113,50 | |||
| 13.05.2025 | 15:47:34,811 | 10 | 113,48 | |
| 10 | 113,48 | |||
| 10 | 113,48 | |||
| 13.05.2025 | 15:47:27,149 | 15 | 113,62 | |
| 15 | 113,62 | |||
| 15 | 113,62 | |||
| 13.05.2025 | 15:47:26,328 | 77 | 113,56 | |
| 77 | 113,56 | |||
| 77 | 113,56 | |||
| 13.05.2025 | 15:47:23,837 | 1 | 113,58 | |
| 1 | 113,58 | |||
| 1 | 113,58 | |||
| 13.05.2025 | 15:47:12,769 | 4 | 113,54 | |
| 4 | 113,54 | |||
| 4 | 113,54 | |||
| 13.05.2025 | 15:47:12,552 | 450 | 113,58 | |
| 450 | 113,58 | |||
| 450 | 113,58 | |||
| 13.05.2025 | 15:47:04,566 | 180 | 113,60 | |
| 180 | 113,60 | |||
| 180 | 113,60 | |||
| 13.05.2025 | 15:47:02,946 | 44 | 113,56 | |
| 44 | 113,56 | |||
| 44 | 113,56 | |||
| 13.05.2025 | 15:47:01,027 | 4 | 113,58 | |
| 4 | 113,58 | |||
| 4 | 113,58 | |||
| 13.05.2025 | 15:46:55,556 | 57 | 113,54 | |
| 57 | 113,54 | |||
| 57 | 113,54 | |||
| 13.05.2025 | 15:46:31,810 | 1 | 113,62 | |
| 1 | 113,62 | |||
| 1 | 113,62 | |||
| 13.05.2025 | 15:46:27,346 | 6 | 113,54 | |
| 6 | 113,54 | |||
| 6 | 113,54 | |||
| 13.05.2025 | 15:46:26,254 | 10 | 113,68 | |
| 10 | 113,68 | |||
| 10 | 113,68 | |||
| 13.05.2025 | 15:46:18,685 | 52 | 113,68 | |
| 52 | 113,68 | |||
| 52 | 113,68 | |||
| 13.05.2025 | 15:46:16,613 | 9 | 113,66 | |
| 9 | 113,66 | |||
| 9 | 113,66 | |||
| 13.05.2025 | 15:46:14,255 | 100 | 113,62 | |
| 100 | 113,62 | |||
| 100 | 113,62 | |||
| 13.05.2025 | 15:46:11,608 | 100 | 113,60 | |
| 100 | 113,60 | |||
| 100 | 113,60 | |||
| 13.05.2025 | 15:46:05,832 | 13 | 113,60 | |
| 13 | 113,60 | |||
| 13 | 113,60 | |||
| 13.05.2025 | 15:46:05,473 | 111 | 113,54 | |
| 111 | 113,54 | |||
| 111 | 113,54 | |||
| 13.05.2025 | 15:46:05,358 | 3 | 113,54 | |
| 3 | 113,54 | |||
| 3 | 113,54 | |||
| 13.05.2025 | 15:46:02,676 | 350 | 113,64 | |
| 350 | 113,64 | |||
| 350 | 113,64 | |||
| 13.05.2025 | 15:46:01,312 | 1 | 113,64 | |
| 1 | 113,64 | |||
| 1 | 113,64 | |||
| 13.05.2025 | 15:45:54,528 | 43 | 113,66 | |
| 43 | 113,66 | |||
| 23 | 113,66 | |||
| 20 | 113,66 | |||
| 13.05.2025 | 15:45:53,220 | 10 | 113,60 | |
| 10 | 113,60 | |||
| 10 | 113,60 | |||
| 13.05.2025 | 15:45:41,509 | 11 | 113,68 | |
| 11 | 113,68 | |||
| 11 | 113,68 | |||
| 13.05.2025 | 15:45:39,772 | 20 | 113,68 | |
| 20 | 113,68 | |||
| 20 | 113,68 | |||
| 13.05.2025 | 15:45:32,722 | 18 | 113,58 | |
| 18 | 113,58 | |||
| 18 | 113,58 | |||
| 13.05.2025 | 15:45:29,790 | 10 | 113,60 | |
| 10 | 113,60 | |||
| 10 | 113,60 | |||
| 13.05.2025 | 15:45:29,134 | 11 | 113,60 | |
| 4 | 113,60 | |||
| 11 | 113,60 | |||
| 7 | 113,60 | |||
| 13.05.2025 | 15:45:28,557 | 133 | 113,58 | |
| 133 | 113,58 | |||
| 133 | 113,58 | |||
| 13.05.2025 | 15:45:24,677 | 396 | 113,52 | |
| 396 | 113,52 | |||
| 396 | 113,52 | |||
| 13.05.2025 | 15:45:17,789 | 60 | 113,46 | |
| 60 | 113,46 | |||
| 60 | 113,46 | |||
| 13.05.2025 | 15:45:10,923 | 36 | 113,44 | |
| 36 | 113,44 | |||
| 36 | 113,44 | |||
| 13.05.2025 | 15:45:10,651 | 44 | 113,52 | |
| 44 | 113,52 | |||
| 44 | 113,52 | |||
| 13.05.2025 | 15:45:08,760 | 1 | 113,54 | |
| 1 | 113,54 | |||
| 1 | 113,54 | |||
| 13.05.2025 | 15:45:08,517 | 100 | 113,54 | |
| 100 | 113,54 | |||
| 100 | 113,54 | |||
| 13.05.2025 | 15:45:04,494 | 5 | 113,54 | |
| 5 | 113,54 | |||
| 5 | 113,54 | |||
| 13.05.2025 | 15:45:03,238 | 30 | 113,48 | |
| 30 | 113,48 | |||
| 30 | 113,48 | |||
| 13.05.2025 | 15:45:02,474 | 40 | 113,54 | |
| 40 | 113,54 | |||
| 40 | 113,54 | |||
| 13.05.2025 | 15:44:57,851 | 500 | 113,48 | |
| 500 | 113,48 | |||
| 500 | 113,48 | |||
| 13.05.2025 | 15:44:54,423 | 7 | 113,54 | |
| 7 | 113,54 | |||
| 7 | 113,54 | |||
| 13.05.2025 | 15:44:54,135 | 765 | 113,54 | |
| 15 | 113,54 | |||
| 96 | 113,54 | |||
| 503 | 113,54 | |||
| 100 | 113,54 | |||
| 20 | 113,54 | |||
| 50 | 113,54 | |||
| 50 | 113,54 | |||
| 539 | 113,54 | |||
| 130 | 113,54 | |||
| 26 | 113,54 | |||
| 1 | 113,54 | |||
| 13.05.2025 | 15:44:41,338 | 344 | 113,48 | |
| 44 | 113,48 | |||
| 300 | 113,48 | |||
| 344 | 113,48 | |||
| 13.05.2025 | 15:44:31,227 | 10 | 113,48 | |
| 10 | 113,48 | |||
| 10 | 113,48 | |||
| 13.05.2025 | 15:44:28,398 | 1 | 113,48 | |
| 1 | 113,48 | |||
| 1 | 113,48 | |||
| 13.05.2025 | 15:44:27,846 | 1 111 | 113,46 | |
| 1 111 | 113,46 | |||
| 1 111 | 113,46 | |||
| 13.05.2025 | 15:44:25,544 | 257 | 113,40 | |
| 257 | 113,40 | |||
| 257 | 113,40 | |||
| 13.05.2025 | 15:44:22,052 | 10 | 113,34 | |
| 10 | 113,34 | |||
| 10 | 113,34 | |||
| 13.05.2025 | 15:44:21,138 | 1 | 113,28 | |
| 1 | 113,28 | |||
| 1 | 113,28 | |||
| 13.05.2025 | 15:44:18,178 | 1 000 | 113,36 | |
| 1 000 | 113,36 | |||
| 1 000 | 113,36 | |||
| 13.05.2025 | 15:44:11,851 | 100 | 113,26 | |
| 100 | 113,26 | |||
| 100 | 113,26 | |||
| 13.05.2025 | 15:44:11,710 | 9 | 113,30 | |
| 2 | 113,30 | |||
| 9 | 113,30 | |||
| 7 | 113,30 | |||
| 13.05.2025 | 15:44:06,743 | 1 | 113,20 | |
| 1 | 113,20 | |||
| 1 | 113,20 | |||
| 13.05.2025 | 15:44:00,757 | 441 | 113,22 | |
| 441 | 113,22 | |||
| 441 | 113,22 | |||
| 13.05.2025 | 15:43:46,905 | 150 | 113,16 | |
| 150 | 113,16 | |||
| 150 | 113,16 | |||
| 13.05.2025 | 15:43:44,192 | 1 | 113,22 | |
| 1 | 113,22 | |||
| 1 | 113,22 | |||
| 13.05.2025 | 15:43:41,883 | 40 | 113,08 | |
| 40 | 113,08 | |||
| 40 | 113,08 | |||
| 13.05.2025 | 15:43:37,652 | 1 | 113,14 | |
| 1 | 113,14 | |||
| 1 | 113,14 | |||
| 13.05.2025 | 15:43:36,876 | 38 | 113,18 | |
| 38 | 113,18 | |||
| 38 | 113,18 | |||
| 13.05.2025 | 15:43:31,586 | 34 | 113,14 | |
| 34 | 113,14 | |||
| 34 | 113,14 | |||
| 13.05.2025 | 15:43:31,099 | 3 | 113,10 | |
| 3 | 113,10 | |||
| 3 | 113,10 | |||
| 13.05.2025 | 15:43:18,967 | 1 | 113,18 | |
| 1 | 113,18 | |||
| 1 | 113,18 | |||
| 13.05.2025 | 15:43:18,813 | 292 | 113,18 | |
| 292 | 113,18 | |||
| 292 | 113,18 | |||
| 13.05.2025 | 15:43:13,012 | 890 | 113,24 | |
| 890 | 113,24 | |||
| 890 | 113,24 | |||
| 13.05.2025 | 15:43:11,748 | 20 | 113,22 | |
| 20 | 113,22 | |||
| 20 | 113,22 | |||
| 13.05.2025 | 15:43:06,709 | 310 | 113,32 | |
| 310 | 113,32 | |||
| 310 | 113,32 | |||
| 13.05.2025 | 15:42:48,920 | 1 | 113,28 | |
| 1 | 113,28 | |||
| 1 | 113,28 | |||
| 13.05.2025 | 15:42:34,769 | 10 | 113,36 | |
| 10 | 113,36 | |||
| 10 | 113,36 | |||
| 13.05.2025 | 15:42:23,802 | 200 | 113,32 | |
| 200 | 113,32 | |||
| 200 | 113,32 | |||
| 13.05.2025 | 15:42:22,039 | 15 | 113,32 | |
| 15 | 113,32 | |||
| 15 | 113,32 | |||
| 13.05.2025 | 15:42:19,880 | 70 | 113,26 | |
| 70 | 113,26 | |||
| 70 | 113,26 | |||
| 13.05.2025 | 15:42:18,380 | 44 | 113,30 | |
| 44 | 113,30 | |||
| 44 | 113,30 | |||
| 13.05.2025 | 15:42:14,922 | 40 | 113,34 | |
| 40 | 113,34 | |||
| 40 | 113,34 | |||
| 13.05.2025 | 15:42:14,515 | 9 | 113,32 | |
| 9 | 113,32 | |||
| 9 | 113,32 | |||
| 13.05.2025 | 15:42:12,172 | 10 | 113,34 | |
| 10 | 113,34 | |||
| 10 | 113,34 | |||
| 13.05.2025 | 15:42:08,635 | 9 | 113,38 | |
| 9 | 113,38 | |||
| 9 | 113,38 | |||
| 13.05.2025 | 15:42:07,878 | 140 | 113,36 | |
| 140 | 113,36 | |||
| 140 | 113,36 | |||
| 13.05.2025 | 15:42:02,529 | 100 | 113,26 | |
| 100 | 113,26 | |||
| 100 | 113,26 | |||
| 13.05.2025 | 15:41:59,690 | 30 | 113,32 | |
| 30 | 113,32 | |||
| 30 | 113,32 | |||
| 13.05.2025 | 15:41:56,410 | 280 | 113,32 | |
| 280 | 113,32 | |||
| 280 | 113,32 | |||
| 13.05.2025 | 15:41:51,426 | 7 | 113,36 | |
| 7 | 113,36 | |||
| 7 | 113,36 | |||
| 13.05.2025 | 15:41:49,459 | 51 | 113,34 | |
| 51 | 113,34 | |||
| 51 | 113,34 | |||
| 13.05.2025 | 15:41:37,663 | 30 | 113,42 | |
| 30 | 113,42 | |||
| 30 | 113,42 | |||
| 13.05.2025 | 15:41:33,918 | 6 | 113,30 | |
| 6 | 113,30 | |||
| 6 | 113,30 | |||
| 13.05.2025 | 15:41:32,070 | 40 | 113,34 | |
| 40 | 113,34 | |||
| 40 | 113,34 | |||
| 13.05.2025 | 15:41:30,236 | 89 | 113,30 | |
| 89 | 113,30 | |||
| 89 | 113,30 | |||
| 13.05.2025 | 15:41:29,347 | 1 | 113,36 | |
| 1 | 113,36 | |||
| 1 | 113,36 | |||
| 13.05.2025 | 15:41:29,232 | 1 | 113,36 | |
| 1 | 113,36 | |||
| 1 | 113,36 | |||
| 13.05.2025 | 15:41:26,563 | 100 | 113,32 | |
| 100 | 113,32 | |||
| 100 | 113,32 | |||
| 13.05.2025 | 15:41:25,033 | 90 | 113,36 | |
| 90 | 113,36 | |||
| 90 | 113,36 | |||
| 13.05.2025 | 15:41:20,617 | 7 | 113,36 | |
| 7 | 113,36 | |||
| 7 | 113,36 | |||
| 13.05.2025 | 15:41:16,251 | 20 | 113,38 | |
| 20 | 113,38 | |||
| 20 | 113,38 | |||
| 13.05.2025 | 15:41:12,375 | 64 | 113,32 | |
| 64 | 113,32 | |||
| 64 | 113,32 | |||
| 13.05.2025 | 15:40:58,152 | 121 | 113,40 | |
| 121 | 113,40 | |||
| 50 | 113,40 | |||
| 71 | 113,40 | |||
| 13.05.2025 | 15:40:51,088 | 4 | 113,32 | |
| 4 | 113,32 | |||
| 4 | 113,32 | |||
| 13.05.2025 | 15:40:42,014 | 100 | 113,32 | |
| 100 | 113,32 | |||
| 100 | 113,32 | |||
| 13.05.2025 | 15:40:39,732 | 100 | 113,24 | |
| 100 | 113,24 | |||
| 100 | 113,24 | |||
| 13.05.2025 | 15:40:39,554 | 70 | 113,30 | |
| 70 | 113,30 | |||
| 70 | 113,30 | |||
| 13.05.2025 | 15:40:30,294 | 15 | 113,32 | |
| 15 | 113,32 | |||
| 15 | 113,32 | |||
| 13.05.2025 | 15:40:27,541 | 442 | 113,28 | |
| 442 | 113,28 | |||
| 442 | 113,28 | |||
| 13.05.2025 | 15:40:25,225 | 18 | 113,22 | |
| 18 | 113,22 | |||
| 18 | 113,22 | |||
| 13.05.2025 | 15:40:25,001 | 44 | 113,24 | |
| 44 | 113,24 | |||
| 44 | 113,24 | |||
| 13.05.2025 | 15:40:24,322 | 111 | 113,26 | |
| 111 | 113,26 | |||
| 111 | 113,26 | |||
| 13.05.2025 | 15:40:18,466 | 36 | 113,26 | |
| 36 | 113,26 | |||
| 36 | 113,26 | |||
| 13.05.2025 | 15:40:11,725 | 65 | 113,26 | |
| 65 | 113,26 | |||
| 65 | 113,26 | |||
| 13.05.2025 | 15:40:10,732 | 2 | 113,30 | |
| 2 | 113,30 | |||
| 2 | 113,30 | |||
| 13.05.2025 | 15:40:10,247 | 157 | 113,30 | |
| 157 | 113,30 | |||
| 157 | 113,30 | |||
| 13.05.2025 | 15:40:09,873 | 71 | 113,32 | |
| 71 | 113,32 | |||
| 71 | 113,32 | |||
| 13.05.2025 | 15:40:05,921 | 29 | 113,30 | |
| 29 | 113,30 | |||
| 29 | 113,30 | |||
| 13.05.2025 | 15:40:04,595 | 35 | 113,26 | |
| 35 | 113,26 | |||
| 35 | 113,26 | |||
| 13.05.2025 | 15:40:04,249 | 100 | 113,24 | |
| 100 | 113,24 | |||
| 100 | 113,24 | |||
| 13.05.2025 | 15:40:03,401 | 14 | 113,28 | |
| 14 | 113,28 | |||
| 14 | 113,28 | |||
| 13.05.2025 | 15:39:59,465 | 45 | 113,14 | |
| 45 | 113,14 | |||
| 45 | 113,14 | |||
| 13.05.2025 | 15:39:59,243 | 130 | 113,16 | |
| 130 | 113,16 | |||
| 130 | 113,16 | |||
| 13.05.2025 | 15:39:45,678 | 5 | 113,12 | |
| 5 | 113,12 | |||
| 5 | 113,12 | |||
| 13.05.2025 | 15:39:41,150 | 76 | 113,16 | |
| 76 | 113,16 | |||
| 76 | 113,16 | |||
| 13.05.2025 | 15:39:34,808 | 250 | 113,18 | |
| 250 | 113,18 | |||
| 250 | 113,18 | |||
| 13.05.2025 | 15:39:32,500 | 1 | 113,18 | |
| 1 | 113,18 | |||
| 1 | 113,18 | |||
| 13.05.2025 | 15:39:31,695 | 1 | 113,20 | |
| 1 | 113,20 | |||
| 1 | 113,20 | |||
| 13.05.2025 | 15:39:26,429 | 200 | 113,08 | |
| 200 | 113,08 | |||
| 200 | 113,08 | |||
| 13.05.2025 | 15:39:24,645 | 40 | 113,12 | |
| 40 | 113,12 | |||
| 40 | 113,12 | |||
| 13.05.2025 | 15:39:24,532 | 250 | 113,14 | |
| 250 | 113,14 | |||
| 250 | 113,14 | |||
| 13.05.2025 | 15:39:22,337 | 30 | 113,20 | |
| 25 | 113,20 | |||
| 30 | 113,20 | |||
| 5 | 113,20 | |||
| 13.05.2025 | 15:39:17,479 | 377 | 113,18 | |
| 292 | 113,18 | |||
| 377 | 113,18 | |||
| 85 | 113,18 | |||
| 13.05.2025 | 15:39:08,660 | 1 | 113,06 | |
| 1 | 113,06 | |||
| 1 | 113,06 | |||
| 13.05.2025 | 15:39:07,792 | 200 | 113,10 | |
| 10 | 113,10 | |||
| 100 | 113,10 | |||
| 90 | 113,10 | |||
| 200 | 113,10 | |||
| 13.05.2025 | 15:38:56,311 | 12 | 113,06 | |
| 12 | 113,06 | |||
| 12 | 113,06 | |||
| 13.05.2025 | 15:38:50,086 | 9 | 113,02 | |
| 9 | 113,02 | |||
| 9 | 113,02 | |||
| 13.05.2025 | 15:38:48,437 | 98 | 113,06 | |
| 98 | 113,06 | |||
| 98 | 113,06 | |||
| 13.05.2025 | 15:38:43,125 | 50 | 112,98 | |
| 50 | 112,98 | |||
| 50 | 112,98 | |||
| 13.05.2025 | 15:38:42,622 | 9 | 112,98 | |
| 9 | 112,98 | |||
| 9 | 112,98 | |||
| 13.05.2025 | 15:38:42,405 | 30 | 112,98 | |
| 30 | 112,98 | |||
| 30 | 112,98 | |||
| 13.05.2025 | 15:38:33,695 | 92 | 112,94 | |
| 92 | 112,94 | |||
| 92 | 112,94 | |||
| 13.05.2025 | 15:38:32,753 | 200 | 113,02 | |
| 200 | 113,02 | |||
| 200 | 113,02 | |||
| 13.05.2025 | 15:38:29,467 | 5 | 113,06 | |
| 5 | 113,06 | |||
| 5 | 113,06 | |||
| 13.05.2025 | 15:38:24,719 | 35 | 113,06 | |
| 35 | 113,06 | |||
| 35 | 113,06 | |||
| 13.05.2025 | 15:38:10,400 | 20 | 112,78 | |
| 20 | 112,78 | |||
| 20 | 112,78 | |||
| 13.05.2025 | 15:38:05,239 | 200 | 112,86 | |
| 200 | 112,86 | |||
| 200 | 112,86 | |||
| 13.05.2025 | 15:37:59,895 | 10 | 112,78 | |
| 10 | 112,78 | |||
| 10 | 112,78 | |||
| 13.05.2025 | 15:37:59,445 | 8 | 112,80 | |
| 8 | 112,80 | |||
| 8 | 112,80 | |||
| 13.05.2025 | 15:37:57,869 | 5 | 112,84 | |
| 5 | 112,84 | |||
| 5 | 112,84 | |||
| 13.05.2025 | 15:37:51,432 | 10 | 112,86 | |
| 10 | 112,86 | |||
| 10 | 112,86 | |||
| 13.05.2025 | 15:37:47,253 | 89 | 112,80 | |
| 89 | 112,80 | |||
| 89 | 112,80 | |||
| 13.05.2025 | 15:37:35,003 | 44 | 113,00 | |
| 44 | 113,00 | |||
| 44 | 113,00 | |||
| 13.05.2025 | 15:37:32,043 | 100 | 112,98 | |
| 100 | 112,98 | |||
| 100 | 112,98 | |||
| 13.05.2025 | 15:37:28,082 | 25 | 112,94 | |
| 25 | 112,94 | |||
| 25 | 112,94 | |||
| 13.05.2025 | 15:37:27,060 | 50 | 112,94 | |
| 50 | 112,94 | |||
| 50 | 112,94 | |||
| 13.05.2025 | 15:37:26,058 | 50 | 112,84 | |
| 50 | 112,84 | |||
| 50 | 112,84 | |||
| 13.05.2025 | 15:37:24,396 | 70 | 112,88 | |
| 70 | 112,88 | |||
| 70 | 112,88 |
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 CEST (UTC+2)
Top 5 Umsatz
-
Rheinmetall AG
Bid: 1 614,00
Ask: 1 621,00
Umsatz: 96 863 TEUR -
Nvidia Corp.
Bid: 116,10 / Ask: 116,20
Umsatz: 81 222 TEUR -
Bayer AG
Bid: 24,735 / Ask: 24,85
Umsatz: 35 312 TEUR -
Tesla Inc.
Bid: 298,85 / Ask: 299,05
Umsatz: 34 640 TEUR -
Münchener Rückvers.-Ges. AG
Bid: 555,80 / Ask: 557,80
Umsatz: 34 380 TEUR
Realtime Quotes
Letzte Aktualisierung:
13.05.2025 @ 22:00:00
Letzte Aktualisierung:
13.05.2025 @ 22:00:00