Airbus SE
- Information
- Last
- Buy
- Sell
1011
811
207.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 17/11/2025 | 19:58:19.624 | 20 | 207.00 | |
| 20 | 207.00 | |||
| 20 | 207.00 | |||
| 17/11/2025 | 19:56:40.247 | 1 | 207.00 | |
| 1 | 207.00 | |||
| 1 | 207.00 | |||
| 17/11/2025 | 19:56:38.334 | 1 | 207.30 | |
| 1 | 207.30 | |||
| 1 | 207.30 | |||
| 17/11/2025 | 19:56:16.705 | 1 | 207.35 | |
| 1 | 207.35 | |||
| 1 | 207.35 | |||
| 17/11/2025 | 19:54:33.073 | 10 | 207.00 | |
| 10 | 207.00 | |||
| 10 | 207.00 | |||
| 17/11/2025 | 19:53:32.220 | 16 | 207.20 | |
| 16 | 207.20 | |||
| 16 | 207.20 | |||
| 17/11/2025 | 19:52:17.681 | 3 | 207.00 | |
| 3 | 207.00 | |||
| 3 | 207.00 | |||
| 17/11/2025 | 19:52:09.133 | 1 | 207.20 | |
| 1 | 207.20 | |||
| 1 | 207.20 | |||
| 17/11/2025 | 19:51:54.744 | 1 | 207.20 | |
| 1 | 207.20 | |||
| 1 | 207.20 | |||
| 17/11/2025 | 19:49:02.010 | 30 | 207.20 | |
| 30 | 207.20 | |||
| 30 | 207.20 | |||
| 17/11/2025 | 19:48:53.940 | 5 | 207.20 | |
| 5 | 207.20 | |||
| 5 | 207.20 | |||
| 17/11/2025 | 19:48:17.556 | 1 | 207.20 | |
| 1 | 207.20 | |||
| 1 | 207.20 | |||
| 17/11/2025 | 19:47:47.466 | 1 | 207.00 | |
| 1 | 207.00 | |||
| 1 | 207.00 | |||
| 17/11/2025 | 19:45:28.781 | 50 | 207.05 | |
| 50 | 207.05 | |||
| 50 | 207.05 | |||
| 17/11/2025 | 19:45:28.710 | 50 | 207.05 | |
| 50 | 207.05 | |||
| 50 | 207.05 | |||
| 17/11/2025 | 19:45:09.905 | 5 | 207.15 | |
| 5 | 207.15 | |||
| 5 | 207.15 | |||
| 17/11/2025 | 19:45:00.652 | 5 | 207.00 | |
| 5 | 207.00 | |||
| 5 | 207.00 | |||
| 17/11/2025 | 19:44:34.649 | 1 | 207.15 | |
| 1 | 207.15 | |||
| 1 | 207.15 | |||
| 17/11/2025 | 19:44:31.432 | 1 | 206.85 | |
| 1 | 206.85 | |||
| 1 | 206.85 | |||
| 17/11/2025 | 19:37:30.969 | 2 | 207.15 | |
| 2 | 207.15 | |||
| 2 | 207.15 | |||
| 17/11/2025 | 19:36:59.350 | 45 | 206.85 | |
| 45 | 206.85 | |||
| 35 | 206.85 | |||
| 10 | 206.85 | |||
| 17/11/2025 | 19:36:57.821 | 200 | 206.90 | |
| 200 | 206.90 | |||
| 200 | 206.90 | |||
| 17/11/2025 | 19:36:52.528 | 55 | 206.95 | |
| 5 | 206.95 | |||
| 55 | 206.95 | |||
| 50 | 206.95 | |||
| 17/11/2025 | 19:36:28.795 | 50 | 207.15 | |
| 50 | 207.15 | |||
| 50 | 207.15 | |||
| 17/11/2025 | 19:35:27.255 | 2 | 207.15 | |
| 2 | 207.15 | |||
| 2 | 207.15 | |||
| 17/11/2025 | 19:35:10.190 | 3 | 207.00 | |
| 3 | 207.00 | |||
| 3 | 207.00 | |||
| 17/11/2025 | 19:34:54.585 | 1 | 207.15 | |
| 1 | 207.15 | |||
| 1 | 207.15 | |||
| 17/11/2025 | 19:33:57.418 | 1 | 207.15 | |
| 1 | 207.15 | |||
| 1 | 207.15 | |||
| 17/11/2025 | 19:32:49.305 | 1 | 207.15 | |
| 1 | 207.15 | |||
| 1 | 207.15 | |||
| 17/11/2025 | 19:32:25.362 | 5 | 207.15 | |
| 5 | 207.15 | |||
| 5 | 207.15 | |||
| 17/11/2025 | 19:29:36.207 | 10 | 207.15 | |
| 10 | 207.15 | |||
| 10 | 207.15 | |||
| 17/11/2025 | 19:28:42.101 | 20 | 207.15 | |
| 3 | 207.15 | |||
| 20 | 207.15 | |||
| 17 | 207.15 | |||
| 17/11/2025 | 19:26:45.193 | 1 | 207.15 | |
| 1 | 207.15 | |||
| 1 | 207.15 | |||
| 17/11/2025 | 19:26:23.555 | 2 | 207.15 | |
| 2 | 207.15 | |||
| 2 | 207.15 | |||
| 17/11/2025 | 19:23:46.146 | 1 | 206.95 | |
| 1 | 206.95 | |||
| 1 | 206.95 | |||
| 17/11/2025 | 19:21:35.231 | 1 | 207.15 | |
| 1 | 207.15 | |||
| 1 | 207.15 | |||
| 17/11/2025 | 19:19:26.345 | 25 | 207.15 | |
| 25 | 207.15 | |||
| 25 | 207.15 | |||
| 17/11/2025 | 19:19:12.206 | 75 | 207.15 | |
| 50 | 207.15 | |||
| 25 | 207.15 | |||
| 75 | 207.15 | |||
| 17/11/2025 | 19:18:39.194 | 8 | 207.15 | |
| 3 | 207.15 | |||
| 5 | 207.15 | |||
| 8 | 207.15 | |||
| 17/11/2025 | 19:18:38.734 | 1 | 206.95 | |
| 1 | 206.95 | |||
| 1 | 206.95 | |||
| 17/11/2025 | 19:18:35.602 | 4 | 206.95 | |
| 4 | 206.95 | |||
| 4 | 206.95 | |||
| 17/11/2025 | 19:18:02.305 | 2 | 207.15 | |
| 2 | 207.15 | |||
| 2 | 207.15 | |||
| 17/11/2025 | 19:13:34.307 | 1 | 207.15 | |
| 1 | 207.15 | |||
| 1 | 207.15 | |||
| 17/11/2025 | 19:12:57.163 | 30 | 206.95 | |
| 30 | 206.95 | |||
| 5 | 206.95 | |||
| 25 | 206.95 | |||
| 17/11/2025 | 19:12:30.343 | 11 | 206.95 | |
| 10 | 206.95 | |||
| 11 | 206.95 | |||
| 1 | 206.95 | |||
| 17/11/2025 | 19:09:38.443 | 8 | 207.05 | |
| 3 | 207.05 | |||
| 5 | 207.05 | |||
| 8 | 207.05 | |||
| 17/11/2025 | 19:06:35.529 | 24 | 207.20 | |
| 20 | 207.20 | |||
| 4 | 207.20 | |||
| 24 | 207.20 | |||
| 17/11/2025 | 19:04:38.713 | 1 | 207.20 | |
| 1 | 207.20 | |||
| 1 | 207.20 | |||
| 17/11/2025 | 19:04:06.811 | 19 | 207.25 | |
| 19 | 207.25 | |||
| 19 | 207.25 | |||
| 17/11/2025 | 19:02:20.597 | 6 | 207.40 | |
| 3 | 207.40 | |||
| 6 | 207.40 | |||
| 3 | 207.40 | |||
| 17/11/2025 | 19:00:18.730 | 27 | 207.55 | |
| 25 | 207.55 | |||
| 3 | 207.55 | |||
| 2 | 207.55 | |||
| 24 | 207.55 | |||
| 17/11/2025 | 18:57:27.699 | 2 | 207.70 | |
| 2 | 207.70 | |||
| 2 | 207.70 | |||
| 17/11/2025 | 18:55:01.363 | 1 | 207.35 | |
| 1 | 207.35 | |||
| 1 | 207.35 | |||
| 17/11/2025 | 18:52:20.851 | 1 | 207.75 | |
| 1 | 207.75 | |||
| 1 | 207.75 | |||
| 17/11/2025 | 18:50:52.441 | 7 | 207.85 | |
| 5 | 207.85 | |||
| 2 | 207.85 | |||
| 7 | 207.85 | |||
| 17/11/2025 | 18:48:22.429 | 20 | 207.45 | |
| 15 | 207.45 | |||
| 5 | 207.45 | |||
| 20 | 207.45 | |||
| 17/11/2025 | 18:47:09.371 | 3 | 207.55 | |
| 3 | 207.55 | |||
| 3 | 207.55 | |||
| 17/11/2025 | 18:46:59.219 | 1 | 207.90 | |
| 1 | 207.90 | |||
| 1 | 207.90 | |||
| 17/11/2025 | 18:46:29.484 | 20 | 207.55 | |
| 20 | 207.55 | |||
| 17 | 207.55 | |||
| 3 | 207.55 | |||
| 17/11/2025 | 18:46:04.171 | 1 | 207.85 | |
| 1 | 207.85 | |||
| 1 | 207.85 | |||
| 17/11/2025 | 18:44:13.112 | 1 | 207.95 | |
| 1 | 207.95 | |||
| 1 | 207.95 | |||
| 17/11/2025 | 18:43:16.854 | 18 | 208.05 | |
| 18 | 208.05 | |||
| 18 | 208.05 | |||
| 17/11/2025 | 18:42:44.095 | 20 | 208.00 | |
| 10 | 208.00 | |||
| 3 | 208.00 | |||
| 7 | 208.00 | |||
| 20 | 208.00 | |||
| 17/11/2025 | 18:32:17.491 | 16 | 207.35 | |
| 10 | 207.35 | |||
| 3 | 207.35 | |||
| 3 | 207.35 | |||
| 16 | 207.35 | |||
| 17/11/2025 | 18:32:11.231 | 1 | 207.35 | |
| 1 | 207.35 | |||
| 1 | 207.35 | |||
| 17/11/2025 | 18:31:28.958 | 3 | 208.10 | |
| 3 | 208.10 | |||
| 3 | 208.10 | |||
| 17/11/2025 | 18:30:29.672 | 50 | 208.10 | |
| 50 | 208.10 | |||
| 12 | 208.10 | |||
| 25 | 208.10 | |||
| 13 | 208.10 | |||
| 17/11/2025 | 18:30:14.647 | 7 | 208.10 | |
| 7 | 208.10 | |||
| 7 | 208.10 | |||
| 17/11/2025 | 18:30:09.475 | 17 | 207.40 | |
| 17 | 207.40 | |||
| 15 | 207.40 | |||
| 2 | 207.40 | |||
| 17/11/2025 | 18:29:46.177 | 4 | 208.10 | |
| 4 | 208.10 | |||
| 4 | 208.10 | |||
| 17/11/2025 | 18:26:59.598 | 5 | 208.10 | |
| 3 | 208.10 | |||
| 2 | 208.10 | |||
| 5 | 208.10 | |||
| 17/11/2025 | 18:25:07.682 | 5 | 208.10 | |
| 5 | 208.10 | |||
| 5 | 208.10 | |||
| 17/11/2025 | 18:24:33.470 | 50 | 207.95 | |
| 13 | 207.95 | |||
| 12 | 207.95 | |||
| 25 | 207.95 | |||
| 50 | 207.95 | |||
| 17/11/2025 | 18:24:12.415 | 2 | 207.95 | |
| 2 | 207.95 | |||
| 2 | 207.95 | |||
| 17/11/2025 | 18:22:48.910 | 1 | 207.95 | |
| 1 | 207.95 | |||
| 1 | 207.95 | |||
| 17/11/2025 | 18:22:22.138 | 1 | 207.10 | |
| 1 | 207.10 | |||
| 1 | 207.10 | |||
| 17/11/2025 | 18:19:51.144 | 2 | 207.10 | |
| 2 | 207.10 | |||
| 2 | 207.10 | |||
| 17/11/2025 | 18:15:40.469 | 1 | 207.20 | |
| 1 | 207.20 | |||
| 1 | 207.20 | |||
| 17/11/2025 | 18:12:53.750 | 2 | 208.10 | |
| 2 | 208.10 | |||
| 2 | 208.10 | |||
| 17/11/2025 | 18:08:47.928 | 1 | 208.10 | |
| 1 | 208.10 | |||
| 1 | 208.10 | |||
| 17/11/2025 | 18:08:37.772 | 1 | 208.10 | |
| 1 | 208.10 | |||
| 1 | 208.10 | |||
| 17/11/2025 | 18:08:19.653 | 1 | 207.15 | |
| 1 | 207.15 | |||
| 1 | 207.15 | |||
| 17/11/2025 | 18:08:13.247 | 2 | 207.15 | |
| 2 | 207.15 | |||
| 2 | 207.15 | |||
| 17/11/2025 | 18:08:13.105 | 37 | 207.25 | |
| 11 | 207.25 | |||
| 37 | 207.25 | |||
| 26 | 207.25 | |||
| 17/11/2025 | 18:08:06.727 | 5 | 207.70 | |
| 2 | 207.70 | |||
| 5 | 207.70 | |||
| 3 | 207.70 | |||
| 17/11/2025 | 18:06:11.663 | 3 | 207.25 | |
| 3 | 207.25 | |||
| 3 | 207.25 | |||
| 17/11/2025 | 18:05:44.497 | 1 | 208.10 | |
| 1 | 208.10 | |||
| 1 | 208.10 | |||
| 17/11/2025 | 17:59:33.998 | 1 | 207.85 | |
| 1 | 207.85 | |||
| 1 | 207.85 | |||
| 17/11/2025 | 17:56:05.773 | 50 | 207.15 | |
| 50 | 207.15 | |||
| 50 | 207.15 | |||
| 17/11/2025 | 17:55:55.793 | 5 | 207.15 | |
| 5 | 207.15 | |||
| 3 | 207.15 | |||
| 2 | 207.15 | |||
| 17/11/2025 | 17:55:06.939 | 12 | 207.85 | |
| 12 | 207.85 | |||
| 12 | 207.85 | |||
| 17/11/2025 | 17:54:33.968 | 1 | 207.85 | |
| 1 | 207.85 | |||
| 1 | 207.85 | |||
| 17/11/2025 | 17:53:44.484 | 5 | 207.85 | |
| 5 | 207.85 | |||
| 5 | 207.85 | |||
| 17/11/2025 | 17:50:13.432 | 3 | 207.85 | |
| 3 | 207.85 | |||
| 3 | 207.85 | |||
| 17/11/2025 | 17:49:32.640 | 15 | 207.85 | |
| 15 | 207.85 | |||
| 15 | 207.85 | |||
| 17/11/2025 | 17:47:14.933 | 1 | 207.85 | |
| 1 | 207.85 | |||
| 1 | 207.85 | |||
| 17/11/2025 | 17:45:32.208 | 1 | 207.85 | |
| 1 | 207.85 | |||
| 1 | 207.85 | |||
| 17/11/2025 | 17:40:51.063 | 6 | 207.00 | |
| 6 | 207.00 | |||
| 6 | 207.00 | |||
| 17/11/2025 | 17:36:32.895 | 50 | 207.80 | |
| 5 | 207.80 | |||
| 25 | 207.80 | |||
| 50 | 207.80 | |||
| 20 | 207.80 | |||
| 17/11/2025 | 17:35:39.240 | 3 | 206.65 | |
| 3 | 206.65 | |||
| 3 | 206.65 | |||
| 17/11/2025 | 17:35:33.278 | 9 | 207.70 | |
| 1 | 207.70 | |||
| 9 | 207.70 | |||
| 8 | 207.70 | |||
| 17/11/2025 | 17:35:33.248 | 7 | 206.85 | |
| 6 | 206.85 | |||
| 5 | 206.85 | |||
| 1 | 206.85 | |||
| 1 | 206.85 | |||
| 1 | 206.85 | |||
| 17/11/2025 | 17:33:00.751 | 32 | 207.25 | |
| 30 | 207.25 | |||
| 2 | 207.25 | |||
| 32 | 207.25 | |||
| 17/11/2025 | 17:29:18.542 | 10 | 207.20 | |
| 10 | 207.20 | |||
| 10 | 207.20 | |||
| 17/11/2025 | 17:28:30.466 | 2 | 207.10 | |
| 2 | 207.10 | |||
| 2 | 207.10 | |||
| 17/11/2025 | 17:27:39.487 | 3 | 207.00 | |
| 3 | 207.00 | |||
| 3 | 207.00 | |||
| 17/11/2025 | 17:27:38.383 | 2 | 207.10 | |
| 2 | 207.10 | |||
| 2 | 207.10 | |||
| 17/11/2025 | 17:27:32.946 | 1 | 207.10 | |
| 1 | 207.10 | |||
| 1 | 207.10 | |||
| 17/11/2025 | 17:22:39.242 | 5 | 207.10 | |
| 5 | 207.10 | |||
| 5 | 207.10 | |||
| 17/11/2025 | 17:21:56.907 | 20 | 207.00 | |
| 20 | 207.00 | |||
| 20 | 207.00 | |||
| 17/11/2025 | 17:20:17.950 | 2 | 206.90 | |
| 2 | 206.90 | |||
| 2 | 206.90 | |||
| 17/11/2025 | 17:20:06.073 | 1 | 206.95 | |
| 1 | 206.95 | |||
| 1 | 206.95 | |||
| 17/11/2025 | 17:19:29.816 | 5 | 206.90 | |
| 5 | 206.90 | |||
| 5 | 206.90 | |||
| 17/11/2025 | 17:18:37.406 | 2 | 206.75 | |
| 2 | 206.75 | |||
| 2 | 206.75 | |||
| 17/11/2025 | 17:18:31.108 | 38 | 206.80 | |
| 18 | 206.80 | |||
| 38 | 206.80 | |||
| 20 | 206.80 | |||
| 17/11/2025 | 17:18:28.063 | 100 | 206.80 | |
| 100 | 206.80 | |||
| 100 | 206.80 | |||
| 17/11/2025 | 17:17:03.910 | 20 | 206.95 | |
| 20 | 206.95 | |||
| 20 | 206.95 | |||
| 17/11/2025 | 17:14:54.983 | 12 | 207.05 | |
| 12 | 207.05 | |||
| 12 | 207.05 | |||
| 17/11/2025 | 17:14:41.924 | 1 | 206.95 | |
| 1 | 206.95 | |||
| 1 | 206.95 | |||
| 17/11/2025 | 17:13:57.769 | 8 | 207.15 | |
| 8 | 207.15 | |||
| 8 | 207.15 | |||
| 17/11/2025 | 17:12:40.886 | 3 | 206.95 | |
| 3 | 206.95 | |||
| 3 | 206.95 | |||
| 17/11/2025 | 17:12:38.569 | 1 | 207.05 | |
| 1 | 207.05 | |||
| 1 | 207.05 | |||
| 17/11/2025 | 17:12:11.197 | 3 | 207.15 | |
| 3 | 207.15 | |||
| 3 | 207.15 | |||
| 17/11/2025 | 17:06:54.855 | 10 | 207.00 | |
| 10 | 207.00 | |||
| 10 | 207.00 | |||
| 17/11/2025 | 17:06:42.326 | 1 | 207.05 | |
| 1 | 207.05 | |||
| 1 | 207.05 | |||
| 17/11/2025 | 17:05:33.103 | 10 | 207.20 | |
| 10 | 207.20 | |||
| 10 | 207.20 | |||
| 17/11/2025 | 17:04:10.169 | 1 | 207.25 | |
| 1 | 207.25 | |||
| 1 | 207.25 | |||
| 17/11/2025 | 17:04:08.094 | 50 | 207.25 | |
| 50 | 207.25 | |||
| 50 | 207.25 | |||
| 17/11/2025 | 17:03:06.748 | 50 | 207.15 | |
| 50 | 207.15 | |||
| 50 | 207.15 | |||
| 17/11/2025 | 17:02:49.066 | 15 | 207.25 | |
| 15 | 207.25 | |||
| 15 | 207.25 | |||
| 17/11/2025 | 17:02:30.387 | 45 | 207.25 | |
| 45 | 207.25 | |||
| 45 | 207.25 | |||
| 17/11/2025 | 17:02:10.110 | 2 | 207.20 | |
| 2 | 207.20 | |||
| 2 | 207.20 | |||
| 17/11/2025 | 17:01:10.341 | 10 | 207.35 | |
| 10 | 207.35 | |||
| 10 | 207.35 | |||
| 17/11/2025 | 17:00:19.741 | 1 | 207.40 | |
| 1 | 207.40 | |||
| 1 | 207.40 | |||
| 17/11/2025 | 17:00:01.719 | 1 | 207.45 | |
| 1 | 207.45 | |||
| 1 | 207.45 | |||
| 17/11/2025 | 16:59:59.414 | 15 | 207.35 | |
| 15 | 207.35 | |||
| 15 | 207.35 | |||
| 17/11/2025 | 16:59:55.383 | 1 | 207.25 | |
| 1 | 207.25 | |||
| 1 | 207.25 | |||
| 17/11/2025 | 16:58:40.817 | 3 | 207.20 | |
| 3 | 207.20 | |||
| 3 | 207.20 | |||
| 17/11/2025 | 16:58:15.569 | 1 | 207.35 | |
| 1 | 207.35 | |||
| 1 | 207.35 | |||
| 17/11/2025 | 16:56:52.128 | 5 | 207.25 | |
| 5 | 207.25 | |||
| 5 | 207.25 | |||
| 17/11/2025 | 16:54:18.577 | 1 | 207.50 | |
| 1 | 207.50 | |||
| 1 | 207.50 | |||
| 17/11/2025 | 16:53:38.856 | 20 | 207.35 | |
| 20 | 207.35 | |||
| 20 | 207.35 | |||
| 17/11/2025 | 16:53:18.719 | 15 | 207.50 | |
| 15 | 207.50 | |||
| 15 | 207.50 | |||
| 17/11/2025 | 16:52:07.342 | 1 | 207.25 | |
| 1 | 207.25 | |||
| 1 | 207.25 | |||
| 17/11/2025 | 16:51:57.484 | 1 | 207.20 | |
| 1 | 207.20 | |||
| 1 | 207.20 | |||
| 17/11/2025 | 16:49:44.491 | 10 | 207.40 | |
| 10 | 207.40 | |||
| 10 | 207.40 | |||
| 17/11/2025 | 16:49:25.669 | 50 | 207.50 | |
| 50 | 207.50 | |||
| 50 | 207.50 | |||
| 17/11/2025 | 16:49:22.525 | 1 | 207.40 | |
| 1 | 207.40 | |||
| 1 | 207.40 | |||
| 17/11/2025 | 16:48:55.857 | 6 | 207.55 | |
| 6 | 207.55 | |||
| 6 | 207.55 | |||
| 17/11/2025 | 16:46:06.661 | 4 | 207.45 | |
| 4 | 207.45 | |||
| 4 | 207.45 | |||
| 17/11/2025 | 16:45:31.454 | 1 | 207.55 | |
| 1 | 207.55 | |||
| 1 | 207.55 | |||
| 17/11/2025 | 16:45:17.763 | 1 | 207.55 | |
| 1 | 207.55 | |||
| 1 | 207.55 | |||
| 17/11/2025 | 16:44:36.503 | 1 | 207.45 | |
| 1 | 207.45 | |||
| 1 | 207.45 | |||
| 17/11/2025 | 16:43:42.267 | 2 | 207.40 | |
| 2 | 207.40 | |||
| 2 | 207.40 | |||
| 17/11/2025 | 16:43:32.991 | 4 | 207.40 | |
| 4 | 207.40 | |||
| 4 | 207.40 | |||
| 17/11/2025 | 16:43:25.846 | 40 | 207.40 | |
| 40 | 207.40 | |||
| 40 | 207.40 | |||
| 17/11/2025 | 16:42:54.498 | 6 | 207.30 | |
| 6 | 207.30 | |||
| 6 | 207.30 | |||
| 17/11/2025 | 16:41:44.638 | 100 | 207.45 | |
| 100 | 207.45 | |||
| 100 | 207.45 | |||
| 17/11/2025 | 16:41:39.723 | 3 | 207.40 | |
| 3 | 207.40 | |||
| 3 | 207.40 | |||
| 17/11/2025 | 16:41:38.483 | 9 | 207.50 | |
| 9 | 207.50 | |||
| 9 | 207.50 | |||
| 17/11/2025 | 16:41:13.262 | 4 | 207.50 | |
| 4 | 207.50 | |||
| 4 | 207.50 | |||
| 17/11/2025 | 16:38:15.714 | 1 | 207.95 | |
| 1 | 207.95 | |||
| 1 | 207.95 | |||
| 17/11/2025 | 16:36:39.861 | 50 | 207.95 | |
| 50 | 207.95 | |||
| 50 | 207.95 | |||
| 17/11/2025 | 16:35:37.971 | 1 | 208.00 | |
| 1 | 208.00 | |||
| 1 | 208.00 | |||
| 17/11/2025 | 16:33:50.848 | 9 | 207.85 | |
| 9 | 207.85 | |||
| 9 | 207.85 | |||
| 17/11/2025 | 16:32:19.170 | 10 | 208.10 | |
| 10 | 208.10 | |||
| 10 | 208.10 | |||
| 17/11/2025 | 16:30:50.766 | 25 | 207.95 | |
| 25 | 207.95 | |||
| 25 | 207.95 | |||
| 17/11/2025 | 16:30:45.574 | 1 | 207.95 | |
| 1 | 207.95 | |||
| 1 | 207.95 | |||
| 17/11/2025 | 16:29:12.766 | 32 | 208.10 | |
| 32 | 208.10 | |||
| 32 | 208.10 | |||
| 17/11/2025 | 16:26:06.659 | 2 | 207.70 | |
| 2 | 207.70 | |||
| 2 | 207.70 | |||
| 17/11/2025 | 16:23:07.690 | 2 | 207.85 | |
| 2 | 207.85 | |||
| 2 | 207.85 | |||
| 17/11/2025 | 16:22:17.441 | 18 | 207.85 | |
| 18 | 207.85 | |||
| 18 | 207.85 | |||
| 17/11/2025 | 16:22:05.885 | 5 | 207.85 | |
| 5 | 207.85 | |||
| 5 | 207.85 | |||
| 17/11/2025 | 16:21:42.489 | 1 | 207.90 | |
| 1 | 207.90 | |||
| 1 | 207.90 | |||
| 17/11/2025 | 16:19:48.357 | 85 | 207.90 | |
| 85 | 207.90 | |||
| 85 | 207.90 | |||
| 17/11/2025 | 16:19:48.197 | 100 | 207.90 | |
| 100 | 207.90 | |||
| 100 | 207.90 | |||
| 17/11/2025 | 16:19:44.546 | 100 | 207.90 | |
| 40 | 207.90 | |||
| 100 | 207.90 | |||
| 60 | 207.90 | |||
| 17/11/2025 | 16:19:44.439 | 94 | 207.90 | |
| 44 | 207.90 | |||
| 50 | 207.90 | |||
| 94 | 207.90 | |||
| 17/11/2025 | 16:19:44.354 | 42 | 208.00 | |
| 22 | 208.00 | |||
| 42 | 208.00 | |||
| 20 | 208.00 | |||
| 17/11/2025 | 16:18:30.213 | 3 | 208.05 | |
| 3 | 208.05 | |||
| 3 | 208.05 | |||
| 17/11/2025 | 16:17:13.060 | 100 | 208.05 | |
| 100 | 208.05 | |||
| 100 | 208.05 | |||
| 17/11/2025 | 16:16:29.588 | 9 | 208.20 | |
| 9 | 208.20 | |||
| 9 | 208.20 | |||
| 17/11/2025 | 16:16:14.614 | 24 | 208.20 | |
| 24 | 208.20 | |||
| 24 | 208.20 | |||
| 17/11/2025 | 16:15:51.545 | 1 | 208.10 | |
| 1 | 208.10 | |||
| 1 | 208.10 | |||
| 17/11/2025 | 16:10:43.413 | 24 | 208.25 | |
| 24 | 208.25 | |||
| 24 | 208.25 | |||
| 17/11/2025 | 16:10:38.439 | 1 | 208.20 | |
| 1 | 208.20 | |||
| 1 | 208.20 | |||
| 17/11/2025 | 16:10:21.650 | 1 | 208.30 | |
| 1 | 208.30 | |||
| 1 | 208.30 | |||
| 17/11/2025 | 16:09:14.016 | 2 | 208.20 | |
| 2 | 208.20 | |||
| 2 | 208.20 | |||
| 17/11/2025 | 16:06:24.765 | 30 | 208.45 | |
| 30 | 208.45 | |||
| 30 | 208.45 | |||
| 17/11/2025 | 16:05:28.106 | 17 | 208.55 | |
| 17 | 208.55 | |||
| 17 | 208.55 | |||
| 17/11/2025 | 16:03:35.215 | 1 | 208.50 | |
| 1 | 208.50 | |||
| 1 | 208.50 | |||
| 17/11/2025 | 16:00:25.031 | 1 | 208.40 | |
| 1 | 208.40 | |||
| 1 | 208.40 | |||
| 17/11/2025 | 16:00:23.825 | 1 | 208.40 | |
| 1 | 208.40 | |||
| 1 | 208.40 | |||
| 17/11/2025 | 16:00:02.117 | 6 | 208.45 | |
| 6 | 208.45 | |||
| 6 | 208.45 | |||
| 17/11/2025 | 15:58:49.147 | 1 | 208.35 | |
| 1 | 208.35 | |||
| 1 | 208.35 | |||
| 17/11/2025 | 15:53:11.076 | 35 | 208.50 | |
| 35 | 208.50 | |||
| 35 | 208.50 | |||
| 17/11/2025 | 15:52:32.422 | 50 | 208.75 | |
| 50 | 208.75 | |||
| 50 | 208.75 | |||
| 17/11/2025 | 15:51:36.877 | 1 | 208.45 | |
| 1 | 208.45 | |||
| 1 | 208.45 | |||
| 17/11/2025 | 15:50:02.716 | 31 | 208.85 | |
| 31 | 208.85 | |||
| 31 | 208.85 | |||
| 17/11/2025 | 15:49:50.547 | 60 | 208.75 | |
| 60 | 208.75 | |||
| 60 | 208.75 | |||
| 17/11/2025 | 15:49:47.605 | 2 | 208.85 | |
| 2 | 208.85 | |||
| 2 | 208.85 | |||
| 17/11/2025 | 15:49:33.224 | 2 | 208.75 | |
| 2 | 208.75 | |||
| 2 | 208.75 | |||
| 17/11/2025 | 15:49:18.588 | 10 | 208.90 | |
| 10 | 208.90 | |||
| 10 | 208.90 | |||
| 17/11/2025 | 15:48:28.310 | 1 | 208.90 | |
| 1 | 208.90 | |||
| 1 | 208.90 | |||
| 17/11/2025 | 15:47:45.095 | 8 | 209.05 | |
| 8 | 209.05 | |||
| 8 | 209.05 | |||
| 17/11/2025 | 15:47:27.575 | 14 | 209.10 | |
| 14 | 209.10 | |||
| 14 | 209.10 | |||
| 17/11/2025 | 15:46:26.993 | 8 | 209.00 | |
| 8 | 209.00 | |||
| 8 | 209.00 | |||
| 17/11/2025 | 15:42:21.378 | 1 | 208.90 | |
| 1 | 208.90 | |||
| 1 | 208.90 | |||
| 17/11/2025 | 15:38:54.552 | 7 | 208.80 | |
| 7 | 208.80 | |||
| 7 | 208.80 | |||
| 17/11/2025 | 15:38:51.173 | 1 | 208.80 | |
| 1 | 208.80 | |||
| 1 | 208.80 | |||
| 17/11/2025 | 15:38:25.964 | 73 | 208.90 | |
| 73 | 208.90 | |||
| 73 | 208.90 | |||
| 17/11/2025 | 15:36:17.768 | 1 | 208.80 | |
| 1 | 208.80 | |||
| 1 | 208.80 | |||
| 17/11/2025 | 15:36:06.904 | 1 | 208.65 | |
| 1 | 208.65 | |||
| 1 | 208.65 | |||
| 17/11/2025 | 15:35:00.383 | 9 | 208.90 | |
| 9 | 208.90 | |||
| 9 | 208.90 | |||
| 17/11/2025 | 15:34:55.366 | 1 | 208.75 | |
| 1 | 208.75 | |||
| 1 | 208.75 | |||
| 17/11/2025 | 15:34:39.868 | 1 | 208.75 | |
| 1 | 208.75 | |||
| 1 | 208.75 | |||
| 17/11/2025 | 15:31:33.115 | 1 | 208.60 | |
| 1 | 208.60 | |||
| 1 | 208.60 | |||
| 17/11/2025 | 15:31:27.081 | 1 | 208.60 | |
| 1 | 208.60 | |||
| 1 | 208.60 | |||
| 17/11/2025 | 15:30:32.643 | 1 | 208.70 | |
| 1 | 208.70 | |||
| 1 | 208.70 | |||
| 17/11/2025 | 15:27:23.626 | 2 | 208.55 | |
| 2 | 208.55 | |||
| 2 | 208.55 | |||
| 17/11/2025 | 15:25:12.127 | 8 | 208.60 | |
| 8 | 208.60 | |||
| 8 | 208.60 | |||
| 17/11/2025 | 15:23:27.997 | 15 | 208.70 | |
| 15 | 208.70 | |||
| 15 | 208.70 | |||
| 17/11/2025 | 15:19:34.819 | 35 | 208.70 | |
| 35 | 208.70 | |||
| 35 | 208.70 | |||
| 17/11/2025 | 15:19:09.552 | 3 | 208.60 | |
| 3 | 208.60 | |||
| 3 | 208.60 | |||
| 17/11/2025 | 15:18:54.574 | 3 | 208.60 | |
| 3 | 208.60 | |||
| 3 | 208.60 | |||
| 17/11/2025 | 15:18:40.166 | 1 | 208.70 | |
| 1 | 208.70 | |||
| 1 | 208.70 | |||
| 17/11/2025 | 15:18:33.072 | 2 | 208.70 | |
| 2 | 208.70 | |||
| 2 | 208.70 | |||
| 17/11/2025 | 15:16:20.774 | 1 | 208.50 | |
| 1 | 208.50 | |||
| 1 | 208.50 | |||
| 17/11/2025 | 15:13:29.763 | 50 | 208.50 | |
| 50 | 208.50 | |||
| 50 | 208.50 | |||
| 17/11/2025 | 15:12:22.318 | 2 | 208.70 | |
| 2 | 208.70 | |||
| 2 | 208.70 | |||
| 17/11/2025 | 15:08:41.017 | 3 | 208.65 | |
| 3 | 208.65 | |||
| 3 | 208.65 | |||
| 17/11/2025 | 15:07:49.739 | 235 | 208.80 | |
| 140 | 208.80 | |||
| 95 | 208.80 | |||
| 235 | 208.80 | |||
| 17/11/2025 | 15:07:49.585 | 95 | 208.80 | |
| 95 | 208.80 | |||
| 95 | 208.80 | |||
| 17/11/2025 | 15:07:49.470 | 95 | 208.80 | |
| 95 | 208.80 | |||
| 95 | 208.80 | |||
| 17/11/2025 | 15:07:49.321 | 240 | 208.80 | |
| 145 | 208.80 | |||
| 240 | 208.80 | |||
| 95 | 208.80 | |||
| 17/11/2025 | 15:07:44.528 | 240 | 208.80 | |
| 240 | 208.80 | |||
| 95 | 208.80 | |||
| 145 | 208.80 | |||
| 17/11/2025 | 15:07:03.066 | 95 | 208.80 | |
| 95 | 208.80 | |||
| 95 | 208.80 | |||
| 17/11/2025 | 15:04:27.902 | 40 | 208.80 | |
| 40 | 208.80 | |||
| 40 | 208.80 | |||
| 17/11/2025 | 15:03:49.695 | 3 | 208.80 | |
| 3 | 208.80 | |||
| 3 | 208.80 | |||
| 17/11/2025 | 15:03:37.502 | 20 | 208.80 | |
| 20 | 208.80 | |||
| 20 | 208.80 | |||
| 17/11/2025 | 15:01:46.173 | 16 | 208.80 | |
| 16 | 208.80 | |||
| 16 | 208.80 | |||
| 17/11/2025 | 14:59:38.719 | 1 | 208.85 | |
| 1 | 208.85 | |||
| 1 | 208.85 | |||
| 17/11/2025 | 14:59:29.425 | 23 | 208.85 | |
| 23 | 208.85 | |||
| 23 | 208.85 | |||
| 17/11/2025 | 14:55:49.158 | 1 | 208.50 | |
| 1 | 208.50 | |||
| 1 | 208.50 | |||
| 17/11/2025 | 14:55:24.603 | 1 | 208.40 | |
| 1 | 208.40 | |||
| 1 | 208.40 | |||
| 17/11/2025 | 14:54:11.551 | 30 | 208.35 | |
| 30 | 208.35 | |||
| 30 | 208.35 | |||
| 17/11/2025 | 14:54:05.648 | 2 | 208.25 | |
| 2 | 208.25 | |||
| 2 | 208.25 | |||
| 17/11/2025 | 14:53:00.752 | 10 | 208.20 | |
| 10 | 208.20 | |||
| 10 | 208.20 | |||
| 17/11/2025 | 14:52:15.696 | 7 | 208.20 | |
| 7 | 208.20 | |||
| 7 | 208.20 | |||
| 17/11/2025 | 14:51:23.181 | 26 | 208.20 | |
| 26 | 208.20 | |||
| 26 | 208.20 | |||
| 17/11/2025 | 14:50:01.675 | 15 | 208.55 | |
| 15 | 208.55 | |||
| 15 | 208.55 | |||
| 17/11/2025 | 14:49:24.045 | 95 | 208.55 | |
| 95 | 208.55 | |||
| 95 | 208.55 | |||
| 17/11/2025 | 14:48:45.228 | 15 | 208.65 | |
| 15 | 208.65 | |||
| 15 | 208.65 | |||
| 17/11/2025 | 14:48:39.212 | 3 | 208.60 | |
| 3 | 208.60 | |||
| 3 | 208.60 | |||
| 17/11/2025 | 14:48:23.602 | 1 | 208.70 | |
| 1 | 208.70 | |||
| 1 | 208.70 | |||
| 17/11/2025 | 14:47:27.174 | 42 | 208.65 | |
| 42 | 208.65 | |||
| 42 | 208.65 | |||
| 17/11/2025 | 14:46:03.047 | 16 | 208.75 | |
| 16 | 208.75 | |||
| 16 | 208.75 | |||
| 17/11/2025 | 14:45:31.440 | 155 | 208.65 | |
| 7 | 208.65 | |||
| 53 | 208.65 | |||
| 155 | 208.65 | |||
| 95 | 208.65 | |||
| 17/11/2025 | 14:44:43.589 | 95 | 208.65 | |
| 95 | 208.65 | |||
| 95 | 208.65 | |||
| 17/11/2025 | 14:43:04.576 | 90 | 208.90 | |
| 90 | 208.90 | |||
| 90 | 208.90 | |||
| 17/11/2025 | 14:42:57.207 | 50 | 208.90 | |
| 50 | 208.90 | |||
| 50 | 208.90 | |||
| 17/11/2025 | 14:40:54.352 | 1 | 208.85 | |
| 1 | 208.85 | |||
| 1 | 208.85 | |||
| 17/11/2025 | 14:40:45.297 | 1 | 208.85 | |
| 1 | 208.85 | |||
| 1 | 208.85 | |||
| 17/11/2025 | 14:39:27.903 | 16 | 208.95 | |
| 16 | 208.95 | |||
| 16 | 208.95 | |||
| 17/11/2025 | 14:39:22.573 | 47 | 208.85 | |
| 47 | 208.85 | |||
| 47 | 208.85 | |||
| 17/11/2025 | 14:38:58.630 | 100 | 208.95 | |
| 100 | 208.95 | |||
| 29 | 208.95 | |||
| 71 | 208.95 | |||
| 17/11/2025 | 14:37:40.806 | 50 | 208.95 | |
| 50 | 208.95 | |||
| 50 | 208.95 | |||
| 17/11/2025 | 14:37:25.080 | 405 | 208.90 | |
| 405 | 208.90 | |||
| 405 | 208.90 | |||
| 17/11/2025 | 14:37:10.081 | 95 | 209.05 | |
| 95 | 209.05 | |||
| 95 | 209.05 | |||
| 17/11/2025 | 14:35:19.436 | 55 | 208.95 | |
| 55 | 208.95 | |||
| 55 | 208.95 | |||
| 17/11/2025 | 14:30:50.953 | 13 | 209.05 | |
| 13 | 209.05 | |||
| 13 | 209.05 | |||
| 17/11/2025 | 14:30:22.541 | 3 | 209.00 | |
| 3 | 209.00 | |||
| 3 | 209.00 | |||
| 17/11/2025 | 14:29:43.234 | 2 | 209.15 | |
| 2 | 209.15 | |||
| 2 | 209.15 | |||
| 17/11/2025 | 14:29:08.920 | 3 | 209.15 | |
| 3 | 209.15 | |||
| 3 | 209.15 | |||
| 17/11/2025 | 14:28:54.025 | 1 | 209.30 | |
| 1 | 209.30 | |||
| 1 | 209.30 | |||
| 17/11/2025 | 14:26:56.218 | 15 | 209.15 | |
| 15 | 209.15 | |||
| 15 | 209.15 | |||
| 17/11/2025 | 14:26:43.567 | 8 | 209.15 | |
| 8 | 209.15 | |||
| 8 | 209.15 | |||
| 17/11/2025 | 14:26:43.446 | 95 | 209.15 | |
| 95 | 209.15 | |||
| 95 | 209.15 | |||
| 17/11/2025 | 14:26:36.626 | 95 | 209.15 | |
| 95 | 209.15 | |||
| 95 | 209.15 | |||
| 17/11/2025 | 14:25:57.676 | 2 | 209.15 | |
| 2 | 209.15 | |||
| 2 | 209.15 | |||
| 17/11/2025 | 14:24:40.748 | 1 | 209.10 | |
| 1 | 209.10 | |||
| 1 | 209.10 | |||
| 17/11/2025 | 14:24:19.530 | 3 | 209.10 | |
| 3 | 209.10 | |||
| 3 | 209.10 | |||
| 17/11/2025 | 14:22:22.803 | 1 | 209.05 | |
| 1 | 209.05 | |||
| 1 | 209.05 | |||
| 17/11/2025 | 14:22:00.065 | 50 | 209.05 | |
| 50 | 209.05 | |||
| 50 | 209.05 | |||
| 17/11/2025 | 14:20:14.060 | 5 | 208.95 | |
| 5 | 208.95 | |||
| 5 | 208.95 | |||
| 17/11/2025 | 14:19:37.231 | 1 | 208.90 | |
| 1 | 208.90 | |||
| 1 | 208.90 | |||
| 17/11/2025 | 14:14:08.154 | 1 | 209.25 | |
| 1 | 209.25 | |||
| 1 | 209.25 | |||
| 17/11/2025 | 14:13:25.133 | 28 | 209.25 | |
| 28 | 209.25 | |||
| 28 | 209.25 | |||
| 17/11/2025 | 14:13:22.756 | 1 | 209.25 | |
| 1 | 209.25 | |||
| 1 | 209.25 | |||
| 17/11/2025 | 14:06:04.945 | 1 | 209.30 | |
| 1 | 209.30 | |||
| 1 | 209.30 | |||
| 17/11/2025 | 14:01:39.154 | 1 | 209.30 | |
| 1 | 209.30 | |||
| 1 | 209.30 | |||
| 17/11/2025 | 14:01:33.041 | 6 | 209.20 | |
| 6 | 209.20 | |||
| 6 | 209.20 | |||
| 17/11/2025 | 14:01:09.448 | 3 | 209.20 | |
| 3 | 209.20 | |||
| 3 | 209.20 | |||
| 17/11/2025 | 14:00:42.661 | 20 | 209.25 | |
| 20 | 209.25 | |||
| 20 | 209.25 | |||
| 17/11/2025 | 14:00:10.758 | 1 | 209.30 | |
| 1 | 209.30 | |||
| 1 | 209.30 | |||
| 17/11/2025 | 13:59:32.938 | 1 | 209.20 | |
| 1 | 209.20 | |||
| 1 | 209.20 | |||
| 17/11/2025 | 13:59:26.631 | 5 | 209.20 | |
| 5 | 209.20 | |||
| 5 | 209.20 | |||
| 17/11/2025 | 13:58:37.012 | 1 | 209.10 | |
| 1 | 209.10 | |||
| 1 | 209.10 | |||
| 17/11/2025 | 13:56:05.485 | 1 | 209.20 | |
| 1 | 209.20 | |||
| 1 | 209.20 | |||
| 17/11/2025 | 13:54:53.460 | 30 | 209.25 | |
| 30 | 209.25 | |||
| 30 | 209.25 | |||
| 17/11/2025 | 13:53:48.049 | 1 | 209.25 | |
| 1 | 209.25 | |||
| 1 | 209.25 | |||
| 17/11/2025 | 13:53:09.111 | 1 | 209.15 | |
| 1 | 209.15 | |||
| 1 | 209.15 | |||
| 17/11/2025 | 13:52:27.765 | 1 | 209.05 | |
| 1 | 209.05 | |||
| 1 | 209.05 | |||
| 17/11/2025 | 13:52:19.111 | 5 | 209.05 | |
| 5 | 209.05 | |||
| 5 | 209.05 | |||
| 17/11/2025 | 13:52:01.002 | 4 | 209.15 | |
| 4 | 209.15 | |||
| 4 | 209.15 | |||
| 17/11/2025 | 13:50:31.973 | 50 | 209.25 | |
| 50 | 209.25 | |||
| 50 | 209.25 | |||
| 17/11/2025 | 13:49:38.244 | 13 | 209.05 | |
| 13 | 209.05 | |||
| 13 | 209.05 | |||
| 17/11/2025 | 13:47:05.889 | 20 | 208.85 | |
| 20 | 208.85 | |||
| 20 | 208.85 | |||
| 17/11/2025 | 13:47:02.182 | 31 | 208.85 | |
| 31 | 208.85 | |||
| 31 | 208.85 | |||
| 17/11/2025 | 13:46:26.066 | 3 | 209.00 | |
| 3 | 209.00 | |||
| 3 | 209.00 | |||
| 17/11/2025 | 13:45:44.239 | 40 | 208.95 | |
| 40 | 208.95 | |||
| 6 | 208.95 | |||
| 14 | 208.95 | |||
| 20 | 208.95 | |||
| 17/11/2025 | 13:45:27.081 | 10 | 208.95 | |
| 10 | 208.95 | |||
| 10 | 208.95 | |||
| 17/11/2025 | 13:44:29.537 | 5 | 209.20 | |
| 5 | 209.20 | |||
| 5 | 209.20 | |||
| 17/11/2025 | 13:44:06.336 | 1 | 209.05 | |
| 1 | 209.05 | |||
| 1 | 209.05 | |||
| 17/11/2025 | 13:44:05.251 | 10 | 209.15 | |
| 10 | 209.15 | |||
| 10 | 209.15 | |||
| 17/11/2025 | 13:43:58.013 | 10 | 209.20 | |
| 10 | 209.20 | |||
| 10 | 209.20 | |||
| 17/11/2025 | 13:42:30.117 | 1 | 209.15 | |
| 1 | 209.15 | |||
| 1 | 209.15 | |||
| 17/11/2025 | 13:41:13.522 | 10 | 209.40 | |
| 10 | 209.40 | |||
| 10 | 209.40 |
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: 1 730.00
Ask: 1 730.50
Turnover: 66 876 TEUR -
Nvidia Corp.
Bid: 160.14 / Ask: 160.22
Turnover: 41 703 TEUR -
Alphabet Inc. Class A
Bid: 245.45 / Ask: 245.60
Turnover: 34 809 TEUR -
Siemens Energy AG
Bid: 113.25 / Ask: 113.60
Turnover: 29 380 TEUR -
Siemens AG
Bid: 222.25 / Ask: 222.85
Turnover: 23 566 TEUR
Realtime Quotes
Last Update:
17/11/2025 @ 19:58:30
Last Update:
17/11/2025 @ 19:58:30