Alphabet Inc. Class A
- Information
- letzte Umsätze
- kaufen
- verkaufen
3410
4242
279,65
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 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 | |||
| 25.11.2025 | 15:15:59,420 | 2 | 284,95 | |
| 2 | 284,95 | |||
| 2 | 284,95 | |||
| 25.11.2025 | 15:15:56,647 | 14 | 285,10 | |
| 14 | 285,10 | |||
| 14 | 285,10 | |||
| 25.11.2025 | 15:15:56,388 | 2 | 285,05 | |
| 2 | 285,05 | |||
| 2 | 285,05 | |||
| 25.11.2025 | 15:15:35,920 | 1 | 284,95 | |
| 1 | 284,95 | |||
| 1 | 284,95 | |||
| 25.11.2025 | 15:15:31,391 | 1 | 285,00 | |
| 1 | 285,00 | |||
| 1 | 285,00 | |||
| 25.11.2025 | 15:14:58,573 | 1 | 284,90 | |
| 1 | 284,90 | |||
| 1 | 284,90 | |||
| 25.11.2025 | 15:14:55,096 | 15 | 285,05 | |
| 15 | 285,05 | |||
| 15 | 285,05 | |||
| 25.11.2025 | 15:14:12,635 | 10 | 285,15 | |
| 10 | 285,15 | |||
| 10 | 285,15 | |||
| 25.11.2025 | 15:13:57,280 | 2 | 285,00 | |
| 2 | 285,00 | |||
| 2 | 285,00 | |||
| 25.11.2025 | 15:13:46,089 | 40 | 285,05 | |
| 40 | 285,05 | |||
| 40 | 285,05 | |||
| 25.11.2025 | 15:13:27,122 | 20 | 285,10 | |
| 20 | 285,10 | |||
| 20 | 285,10 | |||
| 25.11.2025 | 15:13:04,733 | 10 | 285,15 | |
| 10 | 285,15 | |||
| 10 | 285,15 | |||
| 25.11.2025 | 15:13:01,798 | 6 | 285,10 | |
| 6 | 285,10 | |||
| 6 | 285,10 | |||
| 25.11.2025 | 15:12:24,150 | 10 | 285,10 | |
| 10 | 285,10 | |||
| 10 | 285,10 | |||
| 25.11.2025 | 15:12:18,638 | 1 | 285,15 | |
| 1 | 285,15 | |||
| 1 | 285,15 | |||
| 25.11.2025 | 15:12:04,507 | 100 | 285,20 | |
| 100 | 285,20 | |||
| 100 | 285,20 | |||
| 25.11.2025 | 15:11:49,357 | 1 | 285,25 | |
| 1 | 285,25 | |||
| 1 | 285,25 | |||
| 25.11.2025 | 15:11:43,245 | 5 | 285,30 | |
| 5 | 285,30 | |||
| 5 | 285,30 | |||
| 25.11.2025 | 15:11:37,855 | 500 | 285,25 | |
| 500 | 285,25 | |||
| 500 | 285,25 | |||
| 25.11.2025 | 15:11:32,543 | 1 | 285,25 | |
| 1 | 285,25 | |||
| 1 | 285,25 | |||
| 25.11.2025 | 15:11:30,751 | 40 | 285,25 | |
| 40 | 285,25 | |||
| 40 | 285,25 | |||
| 25.11.2025 | 15:11:23,064 | 267 | 285,20 | |
| 15 | 285,20 | |||
| 150 | 285,20 | |||
| 17 | 285,20 | |||
| 250 | 285,20 | |||
| 102 | 285,20 | |||
| 25.11.2025 | 15:11:15,455 | 250 | 285,30 | |
| 250 | 285,30 | |||
| 250 | 285,30 | |||
| 25.11.2025 | 15:11:13,875 | 10 | 285,35 | |
| 10 | 285,35 | |||
| 10 | 285,35 | |||
| 25.11.2025 | 15:11:09,685 | 5 | 285,35 | |
| 5 | 285,35 | |||
| 5 | 285,35 | |||
| 25.11.2025 | 15:10:53,533 | 159 | 285,30 | |
| 159 | 285,30 | |||
| 159 | 285,30 | |||
| 25.11.2025 | 15:10:49,659 | 1 | 285,35 | |
| 1 | 285,35 | |||
| 1 | 285,35 | |||
| 25.11.2025 | 15:10:44,017 | 15 | 285,35 | |
| 15 | 285,35 | |||
| 15 | 285,35 | |||
| 25.11.2025 | 15:10:42,575 | 3 | 285,30 | |
| 3 | 285,30 | |||
| 3 | 285,30 | |||
| 25.11.2025 | 15:10:31,461 | 14 | 285,25 | |
| 14 | 285,25 | |||
| 14 | 285,25 | |||
| 25.11.2025 | 15:10:11,810 | 1 | 285,10 | |
| 1 | 285,10 | |||
| 1 | 285,10 | |||
| 25.11.2025 | 15:09:56,817 | 75 | 285,15 | |
| 75 | 285,15 | |||
| 75 | 285,15 | |||
| 25.11.2025 | 15:09:51,228 | 69 | 285,10 | |
| 69 | 285,10 | |||
| 69 | 285,10 | |||
| 25.11.2025 | 15:09:50,335 | 500 | 285,10 | |
| 500 | 285,10 | |||
| 500 | 285,10 | |||
| 25.11.2025 | 15:09:29,138 | 500 | 285,10 | |
| 500 | 285,10 | |||
| 500 | 285,10 | |||
| 25.11.2025 | 15:09:28,916 | 13 | 285,15 | |
| 13 | 285,15 | |||
| 13 | 285,15 | |||
| 25.11.2025 | 15:09:15,824 | 500 | 285,00 | |
| 500 | 285,00 | |||
| 500 | 285,00 | |||
| 25.11.2025 | 15:09:03,385 | 20 | 284,80 | |
| 20 | 284,80 | |||
| 20 | 284,80 | |||
| 25.11.2025 | 15:09:00,365 | 150 | 284,90 | |
| 150 | 284,90 | |||
| 150 | 284,90 | |||
| 25.11.2025 | 15:08:59,056 | 50 | 284,85 | |
| 50 | 284,85 | |||
| 50 | 284,85 | |||
| 25.11.2025 | 15:08:37,157 | 222 | 285,00 | |
| 222 | 285,00 | |||
| 222 | 285,00 | |||
| 25.11.2025 | 15:08:24,198 | 201 | 284,95 | |
| 4 | 284,95 | |||
| 201 | 284,95 | |||
| 129 | 284,95 | |||
| 50 | 284,95 | |||
| 11 | 284,95 | |||
| 7 | 284,95 | |||
| 25.11.2025 | 15:08:12,064 | 465 | 285,00 | |
| 100 | 285,00 | |||
| 100 | 285,00 | |||
| 20 | 285,00 | |||
| 60 | 285,00 | |||
| 10 | 285,00 | |||
| 6 | 285,00 | |||
| 19 | 285,00 | |||
| 465 | 285,00 | |||
| 150 | 285,00 | |||
| 25.11.2025 | 15:07:33,291 | 4 | 285,05 | |
| 4 | 285,05 | |||
| 4 | 285,05 | |||
| 25.11.2025 | 15:07:17,521 | 1 | 285,05 | |
| 1 | 285,05 | |||
| 1 | 285,05 | |||
| 25.11.2025 | 15:07:16,554 | 35 | 285,05 | |
| 35 | 285,05 | |||
| 35 | 285,05 | |||
| 25.11.2025 | 15:07:16,450 | 20 | 285,10 | |
| 20 | 285,10 | |||
| 20 | 285,10 | |||
| 25.11.2025 | 15:07:05,762 | 5 | 285,15 | |
| 5 | 285,15 | |||
| 5 | 285,15 | |||
| 25.11.2025 | 15:07:03,347 | 52 | 285,20 | |
| 52 | 285,20 | |||
| 52 | 285,20 | |||
| 25.11.2025 | 15:07:02,637 | 6 | 285,20 | |
| 6 | 285,20 | |||
| 6 | 285,20 | |||
| 25.11.2025 | 15:07:00,605 | 100 | 285,20 | |
| 100 | 285,20 | |||
| 100 | 285,20 | |||
| 25.11.2025 | 15:06:47,203 | 35 | 285,30 | |
| 35 | 285,30 | |||
| 35 | 285,30 | |||
| 25.11.2025 | 15:06:44,155 | 15 | 285,35 | |
| 15 | 285,35 | |||
| 15 | 285,35 | |||
| 25.11.2025 | 15:06:40,324 | 3 | 285,30 | |
| 3 | 285,30 | |||
| 3 | 285,30 | |||
| 25.11.2025 | 15:06:39,039 | 1 | 285,30 | |
| 1 | 285,30 | |||
| 1 | 285,30 | |||
| 25.11.2025 | 15:06:38,945 | 4 | 285,25 | |
| 4 | 285,25 | |||
| 4 | 285,25 | |||
| 25.11.2025 | 15:06:19,111 | 20 | 285,60 | |
| 20 | 285,60 | |||
| 20 | 285,60 | |||
| 25.11.2025 | 15:06:17,668 | 2 | 285,60 | |
| 2 | 285,60 | |||
| 2 | 285,60 | |||
| 25.11.2025 | 15:06:14,984 | 10 | 285,40 | |
| 10 | 285,40 | |||
| 10 | 285,40 | |||
| 25.11.2025 | 15:06:12,766 | 2 | 285,55 | |
| 2 | 285,55 | |||
| 2 | 285,55 | |||
| 25.11.2025 | 15:05:59,987 | 15 | 285,65 | |
| 15 | 285,65 | |||
| 15 | 285,65 | |||
| 25.11.2025 | 15:05:25,832 | 1 | 285,45 | |
| 1 | 285,45 | |||
| 1 | 285,45 | |||
| 25.11.2025 | 15:05:21,420 | 25 | 285,50 | |
| 25 | 285,50 | |||
| 25 | 285,50 | |||
| 25.11.2025 | 15:05:16,033 | 10 | 285,40 | |
| 10 | 285,40 | |||
| 10 | 285,40 | |||
| 25.11.2025 | 15:04:35,071 | 200 | 285,50 | |
| 200 | 285,50 | |||
| 200 | 285,50 | |||
| 25.11.2025 | 15:04:18,504 | 1 | 285,70 | |
| 1 | 285,70 | |||
| 1 | 285,70 | |||
| 25.11.2025 | 15:04:09,331 | 150 | 285,50 | |
| 150 | 285,50 | |||
| 150 | 285,50 | |||
| 25.11.2025 | 15:04:09,287 | 1 | 285,50 | |
| 1 | 285,50 | |||
| 1 | 285,50 | |||
| 25.11.2025 | 15:03:47,539 | 10 | 285,75 | |
| 10 | 285,75 | |||
| 10 | 285,75 | |||
| 25.11.2025 | 15:03:16,402 | 4 | 285,70 | |
| 4 | 285,70 | |||
| 4 | 285,70 | |||
| 25.11.2025 | 15:03:15,659 | 49 | 285,70 | |
| 49 | 285,70 | |||
| 49 | 285,70 | |||
| 25.11.2025 | 15:02:36,954 | 7 | 285,75 | |
| 7 | 285,75 | |||
| 7 | 285,75 | |||
| 25.11.2025 | 15:02:35,861 | 20 | 285,90 | |
| 20 | 285,90 | |||
| 20 | 285,90 | |||
| 25.11.2025 | 15:02:22,303 | 100 | 285,95 | |
| 100 | 285,95 | |||
| 100 | 285,95 | |||
| 25.11.2025 | 15:02:17,411 | 51 | 286,00 | |
| 51 | 286,00 | |||
| 51 | 286,00 | |||
| 25.11.2025 | 15:02:04,384 | 7 | 286,10 | |
| 7 | 286,10 | |||
| 7 | 286,10 | |||
| 25.11.2025 | 15:01:42,748 | 13 | 286,00 | |
| 13 | 286,00 | |||
| 13 | 286,00 | |||
| 25.11.2025 | 15:01:14,288 | 200 | 285,90 | |
| 199 | 285,90 | |||
| 1 | 285,90 | |||
| 200 | 285,90 | |||
| 25.11.2025 | 15:01:14,161 | 59 | 286,00 | |
| 5 | 286,00 | |||
| 59 | 286,00 | |||
| 30 | 286,00 | |||
| 12 | 286,00 | |||
| 2 | 286,00 | |||
| 10 | 286,00 | |||
| 25.11.2025 | 15:00:54,085 | 115 | 286,05 | |
| 105 | 286,05 | |||
| 115 | 286,05 | |||
| 10 | 286,05 | |||
| 25.11.2025 | 15:00:20,653 | 10 | 286,30 | |
| 10 | 286,30 | |||
| 10 | 286,30 | |||
| 25.11.2025 | 14:59:51,840 | 30 | 286,45 | |
| 30 | 286,45 | |||
| 30 | 286,45 | |||
| 25.11.2025 | 14:59:00,969 | 100 | 286,50 | |
| 100 | 286,50 | |||
| 100 | 286,50 | |||
| 25.11.2025 | 14:58:59,154 | 5 | 286,50 | |
| 5 | 286,50 | |||
| 5 | 286,50 | |||
| 25.11.2025 | 14:58:53,943 | 10 | 286,60 | |
| 10 | 286,60 | |||
| 10 | 286,60 | |||
| 25.11.2025 | 14:58:36,168 | 29 | 286,45 | |
| 29 | 286,45 | |||
| 29 | 286,45 | |||
| 25.11.2025 | 14:58:29,754 | 4 | 286,45 | |
| 4 | 286,45 | |||
| 4 | 286,45 | |||
| 25.11.2025 | 14:58:24,303 | 50 | 286,55 | |
| 50 | 286,55 | |||
| 50 | 286,55 | |||
| 25.11.2025 | 14:58:11,786 | 37 | 286,50 | |
| 37 | 286,50 | |||
| 37 | 286,50 | |||
| 25.11.2025 | 14:57:50,502 | 400 | 286,45 | |
| 400 | 286,45 | |||
| 400 | 286,45 | |||
| 25.11.2025 | 14:57:45,117 | 19 | 286,50 | |
| 19 | 286,50 | |||
| 19 | 286,50 | |||
| 25.11.2025 | 14:57:43,632 | 7 | 286,65 | |
| 7 | 286,65 | |||
| 7 | 286,65 | |||
| 25.11.2025 | 14:57:39,769 | 10 | 286,65 | |
| 10 | 286,65 | |||
| 10 | 286,65 | |||
| 25.11.2025 | 14:57:37,176 | 22 | 286,65 | |
| 22 | 286,65 | |||
| 22 | 286,65 | |||
| 25.11.2025 | 14:57:23,231 | 200 | 286,55 | |
| 200 | 286,55 | |||
| 200 | 286,55 | |||
| 25.11.2025 | 14:57:17,875 | 500 | 286,55 | |
| 500 | 286,55 | |||
| 500 | 286,55 | |||
| 25.11.2025 | 14:57:16,380 | 2 | 286,45 | |
| 2 | 286,45 | |||
| 2 | 286,45 | |||
| 25.11.2025 | 14:57:16,255 | 4 | 286,45 | |
| 4 | 286,45 | |||
| 4 | 286,45 | |||
| 25.11.2025 | 14:57:08,442 | 40 | 286,30 | |
| 40 | 286,30 | |||
| 40 | 286,30 | |||
| 25.11.2025 | 14:56:52,554 | 34 | 286,35 | |
| 34 | 286,35 | |||
| 34 | 286,35 | |||
| 25.11.2025 | 14:56:36,590 | 30 | 286,30 | |
| 30 | 286,30 | |||
| 30 | 286,30 | |||
| 25.11.2025 | 14:56:32,952 | 35 | 286,35 | |
| 35 | 286,35 | |||
| 35 | 286,35 | |||
| 25.11.2025 | 14:56:22,785 | 159 | 286,25 | |
| 159 | 286,25 | |||
| 159 | 286,25 | |||
| 25.11.2025 | 14:56:15,780 | 1 | 286,40 | |
| 1 | 286,40 | |||
| 1 | 286,40 | |||
| 25.11.2025 | 14:56:10,159 | 101 | 286,35 | |
| 101 | 286,35 | |||
| 101 | 286,35 | |||
| 25.11.2025 | 14:55:42,639 | 20 | 286,45 | |
| 20 | 286,45 | |||
| 20 | 286,45 | |||
| 25.11.2025 | 14:55:39,669 | 35 | 286,45 | |
| 35 | 286,45 | |||
| 35 | 286,45 | |||
| 25.11.2025 | 14:55:38,623 | 20 | 286,35 | |
| 20 | 286,35 | |||
| 20 | 286,35 | |||
| 25.11.2025 | 14:55:36,111 | 100 | 286,40 | |
| 100 | 286,40 | |||
| 100 | 286,40 | |||
| 25.11.2025 | 14:55:25,191 | 1 | 286,45 | |
| 1 | 286,45 | |||
| 1 | 286,45 | |||
| 25.11.2025 | 14:55:03,367 | 25 | 286,55 | |
| 25 | 286,55 | |||
| 25 | 286,55 | |||
| 25.11.2025 | 14:54:58,308 | 15 | 286,65 | |
| 15 | 286,65 | |||
| 15 | 286,65 | |||
| 25.11.2025 | 14:54:56,867 | 12 | 286,65 | |
| 12 | 286,65 | |||
| 12 | 286,65 | |||
| 25.11.2025 | 14:54:40,914 | 25 | 286,70 | |
| 25 | 286,70 | |||
| 25 | 286,70 | |||
| 25.11.2025 | 14:54:39,898 | 50 | 286,70 | |
| 50 | 286,70 | |||
| 50 | 286,70 | |||
| 25.11.2025 | 14:54:32,124 | 62 | 286,60 | |
| 62 | 286,60 | |||
| 62 | 286,60 | |||
| 25.11.2025 | 14:54:10,354 | 52 | 286,75 | |
| 52 | 286,75 | |||
| 52 | 286,75 | |||
| 25.11.2025 | 14:54:09,466 | 3 | 286,70 | |
| 3 | 286,70 | |||
| 3 | 286,70 | |||
| 25.11.2025 | 14:54:02,324 | 1 | 286,80 | |
| 1 | 286,80 | |||
| 1 | 286,80 | |||
| 25.11.2025 | 14:54:02,209 | 10 | 286,80 | |
| 10 | 286,80 | |||
| 10 | 286,80 | |||
| 25.11.2025 | 14:53:57,476 | 10 | 286,90 | |
| 10 | 286,90 | |||
| 10 | 286,90 | |||
| 25.11.2025 | 14:53:57,160 | 4 | 286,80 | |
| 4 | 286,80 | |||
| 4 | 286,80 | |||
| 25.11.2025 | 14:53:45,017 | 5 | 286,85 | |
| 5 | 286,85 | |||
| 5 | 286,85 | |||
| 25.11.2025 | 14:53:44,621 | 102 | 286,90 | |
| 90 | 286,90 | |||
| 100 | 286,90 | |||
| 2 | 286,90 | |||
| 11 | 286,90 | |||
| 1 | 286,90 | |||
| 25.11.2025 | 14:53:27,645 | 487 | 286,90 | |
| 487 | 286,90 | |||
| 487 | 286,90 | |||
| 25.11.2025 | 14:53:25,919 | 30 | 286,80 | |
| 30 | 286,80 | |||
| 30 | 286,80 | |||
| 25.11.2025 | 14:53:19,133 | 20 | 287,00 | |
| 20 | 287,00 | |||
| 20 | 287,00 |
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