Beyond Meat Inc.
- Information
- letzte Umsätze
- kaufen
- verkaufen
3737
3994
1,87
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 24.10.2025 | 17:11:31,787 | 10 500 | 2,215 | |
| 3 000 | 2,215 | |||
| 10 500 | 2,215 | |||
| 7 500 | 2,215 | |||
| 24.10.2025 | 17:11:31,721 | 3 450 | 2,22 | |
| 3 390 | 2,22 | |||
| 60 | 2,22 | |||
| 3 450 | 2,22 | |||
| 24.10.2025 | 17:11:23,814 | 15 000 | 2,22 | |
| 15 000 | 2,22 | |||
| 15 000 | 2,22 | |||
| 24.10.2025 | 17:11:23,680 | 15 000 | 2,22 | |
| 15 000 | 2,22 | |||
| 15 000 | 2,22 | |||
| 24.10.2025 | 17:11:23,613 | 19 150 | 2,22 | |
| 2 000 | 2,22 | |||
| 500 | 2,22 | |||
| 40 | 2,22 | |||
| 3 000 | 2,22 | |||
| 1 000 | 2,22 | |||
| 15 000 | 2,22 | |||
| 150 | 2,22 | |||
| 16 610 | 2,22 | |||
| 24.10.2025 | 17:11:02,632 | 5 000 | 2,215 | |
| 5 000 | 2,215 | |||
| 5 000 | 2,215 | |||
| 24.10.2025 | 17:10:59,381 | 100 | 2,215 | |
| 100 | 2,215 | |||
| 100 | 2,215 | |||
| 24.10.2025 | 17:10:58,166 | 1 057 | 2,237 | |
| 1 057 | 2,237 | |||
| 1 057 | 2,237 | |||
| 24.10.2025 | 17:10:46,296 | 1 000 | 2,208 | |
| 1 000 | 2,208 | |||
| 1 000 | 2,208 | |||
| 24.10.2025 | 17:10:42,094 | 200 | 2,20 | |
| 200 | 2,20 | |||
| 200 | 2,20 | |||
| 24.10.2025 | 17:10:41,616 | 200 | 2,185 | |
| 200 | 2,185 | |||
| 200 | 2,185 | |||
| 24.10.2025 | 17:10:38,683 | 44 125 | 2,185 | |
| 2 000 | 2,185 | |||
| 40 750 | 2,185 | |||
| 75 | 2,185 | |||
| 10 000 | 2,185 | |||
| 340 | 2,185 | |||
| 500 | 2,185 | |||
| 300 | 2,185 | |||
| 1 000 | 2,185 | |||
| 31 985 | 2,185 | |||
| 1 300 | 2,185 | |||
| 24.10.2025 | 17:10:16,504 | 15 050 | 2,182 | |
| 15 050 | 2,182 | |||
| 15 000 | 2,182 | |||
| 50 | 2,182 | |||
| 24.10.2025 | 17:10:13,827 | 500 | 2,199 | |
| 500 | 2,199 | |||
| 500 | 2,199 | |||
| 24.10.2025 | 17:10:09,881 | 200 | 2,199 | |
| 200 | 2,199 | |||
| 200 | 2,199 | |||
| 24.10.2025 | 17:09:49,603 | 1 057 | 2,181 | |
| 1 057 | 2,181 | |||
| 1 057 | 2,181 | |||
| 24.10.2025 | 17:09:48,338 | 1 150 | 2,194 | |
| 1 150 | 2,194 | |||
| 1 150 | 2,194 | |||
| 24.10.2025 | 17:09:48,151 | 100 | 2,194 | |
| 100 | 2,194 | |||
| 100 | 2,194 | |||
| 24.10.2025 | 17:09:47,768 | 600 | 2,194 | |
| 600 | 2,194 | |||
| 600 | 2,194 | |||
| 24.10.2025 | 17:09:46,339 | 300 | 2,194 | |
| 300 | 2,194 | |||
| 300 | 2,194 | |||
| 24.10.2025 | 17:09:41,610 | 500 | 2,194 | |
| 500 | 2,194 | |||
| 500 | 2,194 | |||
| 24.10.2025 | 17:09:38,892 | 800 | 2,199 | |
| 800 | 2,199 | |||
| 800 | 2,199 | |||
| 24.10.2025 | 17:09:37,633 | 2 000 | 2,177 | |
| 1 000 | 2,177 | |||
| 1 000 | 2,177 | |||
| 2 000 | 2,177 | |||
| 24.10.2025 | 17:09:19,206 | 100 | 2,161 | |
| 100 | 2,161 | |||
| 100 | 2,161 | |||
| 24.10.2025 | 17:08:59,177 | 1 000 | 2,161 | |
| 1 000 | 2,161 | |||
| 1 000 | 2,161 | |||
| 24.10.2025 | 17:08:37,000 | 1 000 | 2,177 | |
| 1 000 | 2,177 | |||
| 1 000 | 2,177 | |||
| 24.10.2025 | 17:08:30,896 | 1 300 | 2,161 | |
| 1 300 | 2,161 | |||
| 1 300 | 2,161 | |||
| 24.10.2025 | 17:08:29,361 | 100 | 2,177 | |
| 100 | 2,177 | |||
| 100 | 2,177 | |||
| 24.10.2025 | 17:08:24,689 | 55 | 2,177 | |
| 55 | 2,177 | |||
| 55 | 2,177 | |||
| 24.10.2025 | 17:08:20,312 | 500 | 2,161 | |
| 500 | 2,161 | |||
| 500 | 2,161 | |||
| 24.10.2025 | 17:08:17,948 | 400 | 2,177 | |
| 400 | 2,177 | |||
| 400 | 2,177 | |||
| 24.10.2025 | 17:08:09,602 | 2 363 | 2,177 | |
| 2 363 | 2,177 | |||
| 2 363 | 2,177 | |||
| 24.10.2025 | 17:08:08,532 | 34 | 2,161 | |
| 34 | 2,161 | |||
| 34 | 2,161 | |||
| 24.10.2025 | 17:08:07,354 | 1 500 | 2,161 | |
| 1 500 | 2,161 | |||
| 1 500 | 2,161 | |||
| 24.10.2025 | 17:08:01,926 | 11 550 | 2,161 | |
| 11 000 | 2,161 | |||
| 6 550 | 2,161 | |||
| 550 | 2,161 | |||
| 5 000 | 2,161 | |||
| 24.10.2025 | 17:08:01,837 | 1 430 | 2,161 | |
| 30 | 2,161 | |||
| 300 | 2,161 | |||
| 1 430 | 2,161 | |||
| 1 100 | 2,161 | |||
| 24.10.2025 | 17:08:01,710 | 1 450 | 2,19 | |
| 300 | 2,19 | |||
| 1 150 | 2,19 | |||
| 150 | 2,19 | |||
| 300 | 2,19 | |||
| 1 000 | 2,19 | |||
| 24.10.2025 | 17:08:01,553 | 300 | 2,196 | |
| 300 | 2,196 | |||
| 300 | 2,196 | |||
| 24.10.2025 | 17:08:01,374 | 4 121 | 2,20 | |
| 4 121 | 2,20 | |||
| 4 121 | 2,20 | |||
| 24.10.2025 | 17:07:56,073 | 15 000 | 2,20 | |
| 50 | 2,20 | |||
| 350 | 2,20 | |||
| 1 000 | 2,20 | |||
| 1 000 | 2,20 | |||
| 1 000 | 2,20 | |||
| 80 | 2,20 | |||
| 500 | 2,20 | |||
| 3 000 | 2,20 | |||
| 1 000 | 2,20 | |||
| 700 | 2,20 | |||
| 15 000 | 2,20 | |||
| 609 | 2,20 | |||
| 11 | 2,20 | |||
| 100 | 2,20 | |||
| 100 | 2,20 | |||
| 5 000 | 2,20 | |||
| 500 | 2,20 | |||
| 24.10.2025 | 17:07:52,633 | 15 000 | 2,20 | |
| 50 | 2,20 | |||
| 11 680 | 2,20 | |||
| 15 000 | 2,20 | |||
| 2 770 | 2,20 | |||
| 500 | 2,20 | |||
| 24.10.2025 | 17:07:49,884 | 100 | 2,20 | |
| 100 | 2,20 | |||
| 100 | 2,20 | |||
| 24.10.2025 | 17:07:48,525 | 250 | 2,201 | |
| 230 | 2,201 | |||
| 250 | 2,201 | |||
| 20 | 2,201 | |||
| 24.10.2025 | 17:07:35,457 | 500 | 2,21 | |
| 500 | 2,21 | |||
| 500 | 2,21 | |||
| 24.10.2025 | 17:07:28,525 | 163 | 2,21 | |
| 163 | 2,21 | |||
| 163 | 2,21 | |||
| 24.10.2025 | 17:07:25,696 | 2 000 | 2,21 | |
| 2 000 | 2,21 | |||
| 2 000 | 2,21 | |||
| 24.10.2025 | 17:07:25,396 | 5 000 | 2,21 | |
| 5 000 | 2,21 | |||
| 5 000 | 2,21 | |||
| 24.10.2025 | 17:07:23,662 | 5 500 | 2,21 | |
| 5 500 | 2,21 | |||
| 5 000 | 2,21 | |||
| 500 | 2,21 | |||
| 24.10.2025 | 17:07:19,922 | 500 | 2,238 | |
| 500 | 2,238 | |||
| 500 | 2,238 | |||
| 24.10.2025 | 17:07:14,897 | 800 | 2,247 | |
| 800 | 2,247 | |||
| 800 | 2,247 | |||
| 24.10.2025 | 17:07:11,275 | 450 | 2,221 | |
| 450 | 2,221 | |||
| 450 | 2,221 | |||
| 24.10.2025 | 17:07:05,278 | 1 200 | 2,247 | |
| 50 | 2,247 | |||
| 1 150 | 2,247 | |||
| 1 200 | 2,247 | |||
| 24.10.2025 | 17:07:04,083 | 35 | 2,247 | |
| 35 | 2,247 | |||
| 35 | 2,247 | |||
| 24.10.2025 | 17:06:56,646 | 250 | 2,234 | |
| 250 | 2,234 | |||
| 250 | 2,234 | |||
| 24.10.2025 | 17:06:52,886 | 320 | 2,231 | |
| 320 | 2,231 | |||
| 320 | 2,231 | |||
| 24.10.2025 | 17:06:40,494 | 5 | 2,23 | |
| 5 | 2,23 | |||
| 5 | 2,23 | |||
| 24.10.2025 | 17:06:36,742 | 1 000 | 2,23 | |
| 1 000 | 2,23 | |||
| 1 000 | 2,23 | |||
| 24.10.2025 | 17:06:35,298 | 2 050 | 2,22 | |
| 2 050 | 2,22 | |||
| 2 050 | 2,22 | |||
| 24.10.2025 | 17:06:32,729 | 227 | 2,219 | |
| 227 | 2,219 | |||
| 227 | 2,219 | |||
| 24.10.2025 | 17:06:21,582 | 1 500 | 2,201 | |
| 1 500 | 2,201 | |||
| 1 500 | 2,201 | |||
| 24.10.2025 | 17:06:21,426 | 7 535 | 2,201 | |
| 7 535 | 2,201 | |||
| 7 535 | 2,201 | |||
| 24.10.2025 | 17:06:15,317 | 906 | 2,201 | |
| 906 | 2,201 | |||
| 906 | 2,201 | |||
| 24.10.2025 | 17:06:14,718 | 690 | 2,219 | |
| 690 | 2,219 | |||
| 690 | 2,219 | |||
| 24.10.2025 | 17:06:13,888 | 300 | 2,219 | |
| 300 | 2,219 | |||
| 300 | 2,219 | |||
| 24.10.2025 | 17:06:09,498 | 2 500 | 2,201 | |
| 2 500 | 2,201 | |||
| 2 500 | 2,201 | |||
| 24.10.2025 | 17:06:09,222 | 800 | 2,201 | |
| 800 | 2,201 | |||
| 800 | 2,201 | |||
| 24.10.2025 | 17:06:06,299 | 200 | 2,22 | |
| 200 | 2,22 | |||
| 200 | 2,22 | |||
| 24.10.2025 | 17:06:01,916 | 2 387 | 2,221 | |
| 1 | 2,221 | |||
| 36 | 2,221 | |||
| 1 130 | 2,221 | |||
| 177 | 2,221 | |||
| 2 350 | 2,221 | |||
| 1 080 | 2,221 | |||
| 24.10.2025 | 17:05:52,182 | 14 000 | 2,201 | |
| 15 | 2,201 | |||
| 204 | 2,201 | |||
| 700 | 2,201 | |||
| 1 000 | 2,201 | |||
| 100 | 2,201 | |||
| 126 | 2,201 | |||
| 250 | 2,201 | |||
| 350 | 2,201 | |||
| 14 000 | 2,201 | |||
| 80 | 2,201 | |||
| 25 | 2,201 | |||
| 200 | 2,201 | |||
| 580 | 2,201 | |||
| 750 | 2,201 | |||
| 150 | 2,201 | |||
| 350 | 2,201 | |||
| 9 000 | 2,201 | |||
| 120 | 2,201 | |||
| 24.10.2025 | 17:05:51,978 | 10 000 | 2,20 | |
| 8 220 | 2,20 | |||
| 500 | 2,20 | |||
| 45 | 2,20 | |||
| 635 | 2,20 | |||
| 100 | 2,20 | |||
| 500 | 2,20 | |||
| 10 000 | 2,20 | |||
| 24.10.2025 | 17:05:51,076 | 250 | 2,21 | |
| 250 | 2,21 | |||
| 250 | 2,21 | |||
| 24.10.2025 | 17:05:45,883 | 100 | 2,229 | |
| 100 | 2,229 | |||
| 100 | 2,229 | |||
| 24.10.2025 | 17:05:43,088 | 200 | 2,21 | |
| 200 | 2,21 | |||
| 200 | 2,21 | |||
| 24.10.2025 | 17:05:39,517 | 100 | 2,22 | |
| 100 | 2,22 | |||
| 1 | 2,22 | |||
| 99 | 2,22 | |||
| 24.10.2025 | 17:05:17,021 | 1 000 | 2,21 | |
| 138 | 2,21 | |||
| 1 000 | 2,21 | |||
| 862 | 2,21 | |||
| 24.10.2025 | 17:05:11,592 | 150 | 2,201 | |
| 150 | 2,201 | |||
| 150 | 2,201 | |||
| 24.10.2025 | 17:05:09,726 | 383 | 2,201 | |
| 383 | 2,201 | |||
| 383 | 2,201 | |||
| 24.10.2025 | 17:05:09,189 | 1 | 2,201 | |
| 1 | 2,201 | |||
| 1 | 2,201 | |||
| 24.10.2025 | 17:05:08,740 | 1 000 | 2,229 | |
| 1 000 | 2,229 | |||
| 616 | 2,229 | |||
| 384 | 2,229 | |||
| 24.10.2025 | 17:05:07,061 | 17 340 | 2,201 | |
| 13 704 | 2,201 | |||
| 13 400 | 2,201 | |||
| 500 | 2,201 | |||
| 135 | 2,201 | |||
| 1 000 | 2,201 | |||
| 2 940 | 2,201 | |||
| 1 | 2,201 | |||
| 3 000 | 2,201 | |||
| 24.10.2025 | 17:04:24,144 | 20 000 | 2,201 | |
| 20 000 | 2,201 | |||
| 15 000 | 2,201 | |||
| 5 000 | 2,201 | |||
| 24.10.2025 | 17:04:24,044 | 16 600 | 2,203 | |
| 16 600 | 2,203 | |||
| 1 300 | 2,203 | |||
| 10 800 | 2,203 | |||
| 1 000 | 2,203 | |||
| 3 500 | 2,203 | |||
| 24.10.2025 | 17:04:11,639 | 354 | 2,201 | |
| 354 | 2,201 | |||
| 104 | 2,201 | |||
| 250 | 2,201 | |||
| 24.10.2025 | 17:04:09,939 | 400 | 2,229 | |
| 400 | 2,229 | |||
| 400 | 2,229 | |||
| 24.10.2025 | 17:04:07,625 | 569 | 2,201 | |
| 569 | 2,201 | |||
| 197 | 2,201 | |||
| 150 | 2,201 | |||
| 222 | 2,201 | |||
| 24.10.2025 | 17:04:07,498 | 300 | 2,23 | |
| 300 | 2,23 | |||
| 300 | 2,23 | |||
| 24.10.2025 | 17:04:07,295 | 140 | 2,201 | |
| 140 | 2,201 | |||
| 40 | 2,201 | |||
| 100 | 2,201 | |||
| 24.10.2025 | 17:04:07,261 | 1 050 | 2,22 | |
| 50 | 2,22 | |||
| 1 000 | 2,22 | |||
| 1 050 | 2,22 | |||
| 24.10.2025 | 17:04:04,937 | 7 000 | 2,25 | |
| 7 000 | 2,25 | |||
| 2 000 | 2,25 | |||
| 2 500 | 2,25 | |||
| 2 500 | 2,25 | |||
| 24.10.2025 | 17:04:03,657 | 128 | 2,255 | |
| 128 | 2,255 | |||
| 128 | 2,255 | |||
| 24.10.2025 | 17:04:01,798 | 790 | 2,231 | |
| 790 | 2,231 | |||
| 790 | 2,231 | |||
| 24.10.2025 | 17:04:00,851 | 4 427 | 2,26 | |
| 4 427 | 2,26 | |||
| 4 427 | 2,26 | |||
| 24.10.2025 | 17:03:56,889 | 5 500 | 2,27 | |
| 5 500 | 2,27 | |||
| 3 840 | 2,27 | |||
| 240 | 2,27 | |||
| 1 420 | 2,27 | |||
| 24.10.2025 | 17:03:54,238 | 254 | 2,231 | |
| 254 | 2,231 | |||
| 254 | 2,231 | |||
| 24.10.2025 | 17:03:54,038 | 1 | 2,272 | |
| 1 | 2,272 | |||
| 1 | 2,272 | |||
| 24.10.2025 | 17:03:52,299 | 1 025 | 2,231 | |
| 1 025 | 2,231 | |||
| 815 | 2,231 | |||
| 210 | 2,231 | |||
| 24.10.2025 | 17:03:52,182 | 800 | 2,272 | |
| 221 | 2,272 | |||
| 234 | 2,272 | |||
| 40 | 2,272 | |||
| 800 | 2,272 | |||
| 132 | 2,272 | |||
| 50 | 2,272 | |||
| 23 | 2,272 | |||
| 100 | 2,272 | |||
| 24.10.2025 | 17:03:52,086 | 860 | 2,25 | |
| 300 | 2,25 | |||
| 360 | 2,25 | |||
| 410 | 2,25 | |||
| 350 | 2,25 | |||
| 100 | 2,25 | |||
| 200 | 2,25 | |||
| 24.10.2025 | 17:03:51,579 | 950 | 2,26 | |
| 950 | 2,26 | |||
| 100 | 2,26 | |||
| 54 | 2,26 | |||
| 500 | 2,26 | |||
| 15 | 2,26 | |||
| 50 | 2,26 | |||
| 20 | 2,26 | |||
| 100 | 2,26 | |||
| 111 | 2,26 | |||
| 24.10.2025 | 17:03:51,383 | 670 | 2,231 | |
| 8 | 2,231 | |||
| 670 | 2,231 | |||
| 116 | 2,231 | |||
| 221 | 2,231 | |||
| 250 | 2,231 | |||
| 75 | 2,231 | |||
| 24.10.2025 | 17:03:47,564 | 200 | 2,251 | |
| 200 | 2,251 | |||
| 200 | 2,251 | |||
| 24.10.2025 | 17:03:38,368 | 1 275 | 2,261 | |
| 1 275 | 2,261 | |||
| 1 275 | 2,261 | |||
| 24.10.2025 | 17:03:38,263 | 3 400 | 2,261 | |
| 220 | 2,261 | |||
| 3 400 | 2,261 | |||
| 2 597 | 2,261 | |||
| 583 | 2,261 | |||
| 24.10.2025 | 17:03:26,690 | 1 000 | 2,272 | |
| 1 000 | 2,272 | |||
| 1 000 | 2,272 | |||
| 24.10.2025 | 17:03:23,609 | 1 000 | 2,251 | |
| 700 | 2,251 | |||
| 300 | 2,251 | |||
| 1 000 | 2,251 | |||
| 24.10.2025 | 17:03:23,547 | 179 | 2,251 | |
| 179 | 2,251 | |||
| 129 | 2,251 | |||
| 50 | 2,251 | |||
| 24.10.2025 | 17:03:20,574 | 5 000 | 2,285 | |
| 5 000 | 2,285 | |||
| 5 000 | 2,285 | |||
| 24.10.2025 | 17:03:18,617 | 382 | 2,271 | |
| 382 | 2,271 | |||
| 382 | 2,271 | |||
| 24.10.2025 | 17:03:04,256 | 3 100 | 2,271 | |
| 3 100 | 2,271 | |||
| 3 100 | 2,271 | |||
| 24.10.2025 | 17:02:55,647 | 2 000 | 2,271 | |
| 2 000 | 2,271 | |||
| 2 000 | 2,271 | |||
| 24.10.2025 | 17:02:52,969 | 2 | 2,298 | |
| 2 | 2,298 | |||
| 2 | 2,298 | |||
| 24.10.2025 | 17:02:40,656 | 300 | 2,271 | |
| 300 | 2,271 | |||
| 300 | 2,271 | |||
| 24.10.2025 | 17:02:30,202 | 500 | 2,299 | |
| 500 | 2,299 | |||
| 500 | 2,299 | |||
| 24.10.2025 | 17:02:24,431 | 1 500 | 2,299 | |
| 1 500 | 2,299 | |||
| 1 500 | 2,299 | |||
| 24.10.2025 | 17:02:22,534 | 645 | 2,271 | |
| 645 | 2,271 | |||
| 645 | 2,271 | |||
| 24.10.2025 | 17:02:21,737 | 217 | 2,299 | |
| 217 | 2,299 | |||
| 217 | 2,299 | |||
| 24.10.2025 | 17:02:20,859 | 24 | 2,271 | |
| 24 | 2,271 | |||
| 24 | 2,271 | |||
| 24.10.2025 | 17:02:17,437 | 900 | 2,299 | |
| 900 | 2,299 | |||
| 900 | 2,299 | |||
| 24.10.2025 | 17:02:14,575 | 500 | 2,299 | |
| 500 | 2,299 | |||
| 500 | 2,299 | |||
| 24.10.2025 | 17:02:11,909 | 1 | 2,269 | |
| 1 | 2,269 | |||
| 1 | 2,269 | |||
| 24.10.2025 | 17:01:56,147 | 11 000 | 2,299 | |
| 11 000 | 2,299 | |||
| 4 000 | 2,299 | |||
| 6 646 | 2,299 | |||
| 354 | 2,299 | |||
| 24.10.2025 | 17:01:54,705 | 4 400 | 2,269 | |
| 2 750 | 2,269 | |||
| 1 500 | 2,269 | |||
| 400 | 2,269 | |||
| 2 500 | 2,269 | |||
| 1 000 | 2,269 | |||
| 250 | 2,269 | |||
| 400 | 2,269 | |||
| 24.10.2025 | 17:01:54,636 | 1 174 | 2,269 | |
| 1 174 | 2,269 | |||
| 24 | 2,269 | |||
| 1 150 | 2,269 | |||
| 24.10.2025 | 17:01:17,954 | 865 | 2,30 | |
| 865 | 2,30 | |||
| 865 | 2,30 | |||
| 24.10.2025 | 17:01:17,329 | 50 | 2,324 | |
| 50 | 2,324 | |||
| 50 | 2,324 | |||
| 24.10.2025 | 17:00:51,853 | 600 | 2,316 | |
| 600 | 2,316 | |||
| 600 | 2,316 | |||
| 24.10.2025 | 17:00:50,797 | 632 | 2,324 | |
| 632 | 2,324 | |||
| 632 | 2,324 | |||
| 24.10.2025 | 17:00:46,383 | 3 189 | 2,277 | |
| 300 | 2,277 | |||
| 3 189 | 2,277 | |||
| 53 | 2,277 | |||
| 1 000 | 2,277 | |||
| 600 | 2,277 | |||
| 36 | 2,277 | |||
| 100 | 2,277 | |||
| 1 000 | 2,277 | |||
| 100 | 2,277 | |||
| 24.10.2025 | 17:00:43,720 | 230 | 2,277 | |
| 30 | 2,277 | |||
| 185 | 2,277 | |||
| 200 | 2,277 | |||
| 45 | 2,277 | |||
| 24.10.2025 | 17:00:43,681 | 1 500 | 2,30 | |
| 1 500 | 2,30 | |||
| 1 500 | 2,30 | |||
| 24.10.2025 | 17:00:43,596 | 444 | 2,277 | |
| 43 | 2,277 | |||
| 1 | 2,277 | |||
| 444 | 2,277 | |||
| 400 | 2,277 | |||
| 24.10.2025 | 17:00:43,245 | 16 476 | 2,30 | |
| 4 000 | 2,30 | |||
| 50 | 2,30 | |||
| 36 | 2,30 | |||
| 500 | 2,30 | |||
| 90 | 2,30 | |||
| 400 | 2,30 | |||
| 350 | 2,30 | |||
| 200 | 2,30 | |||
| 1 270 | 2,30 | |||
| 200 | 2,30 | |||
| 1 000 | 2,30 | |||
| 150 | 2,30 | |||
| 16 000 | 2,30 | |||
| 4 605 | 2,30 | |||
| 235 | 2,30 | |||
| 3 851 | 2,30 | |||
| 15 | 2,30 | |||
| 24.10.2025 | 17:00:43,024 | 1 000 | 2,30 | |
| 430 | 2,30 | |||
| 200 | 2,30 | |||
| 100 | 2,30 | |||
| 50 | 2,30 | |||
| 80 | 2,30 | |||
| 1 000 | 2,30 | |||
| 80 | 2,30 | |||
| 60 | 2,30 | |||
| 24.10.2025 | 17:00:29,831 | 505 | 2,301 | |
| 505 | 2,301 | |||
| 505 | 2,301 | |||
| 24.10.2025 | 17:00:29,154 | 5 000 | 2,301 | |
| 100 | 2,301 | |||
| 220 | 2,301 | |||
| 4 680 | 2,301 | |||
| 5 000 | 2,301 | |||
| 24.10.2025 | 16:59:58,908 | 1 500 | 2,311 | |
| 500 | 2,311 | |||
| 1 000 | 2,311 | |||
| 1 500 | 2,311 | |||
| 24.10.2025 | 16:59:53,623 | 1 300 | 2,342 | |
| 1 300 | 2,342 | |||
| 1 300 | 2,342 | |||
| 24.10.2025 | 16:59:27,831 | 659 | 2,303 | |
| 159 | 2,303 | |||
| 659 | 2,303 | |||
| 100 | 2,303 | |||
| 400 | 2,303 | |||
| 24.10.2025 | 16:59:22,036 | 44 | 2,321 | |
| 44 | 2,321 | |||
| 44 | 2,321 | |||
| 24.10.2025 | 16:59:18,898 | 1 250 | 2,349 | |
| 1 250 | 2,349 | |||
| 1 250 | 2,349 | |||
| 24.10.2025 | 16:59:17,704 | 2 000 | 2,349 | |
| 2 000 | 2,349 | |||
| 2 000 | 2,349 | |||
| 24.10.2025 | 16:59:15,696 | 40 | 2,312 | |
| 40 | 2,312 | |||
| 40 | 2,312 | |||
| 24.10.2025 | 16:59:13,555 | 800 | 2,349 | |
| 800 | 2,349 | |||
| 800 | 2,349 | |||
| 24.10.2025 | 16:59:05,253 | 1 000 | 2,349 | |
| 1 000 | 2,349 | |||
| 1 000 | 2,349 | |||
| 24.10.2025 | 16:58:47,499 | 1 000 | 2,349 | |
| 1 000 | 2,349 | |||
| 1 000 | 2,349 | |||
| 24.10.2025 | 16:58:44,883 | 1 000 | 2,349 | |
| 1 000 | 2,349 | |||
| 1 000 | 2,349 | |||
| 24.10.2025 | 16:58:38,976 | 4 | 2,349 | |
| 4 | 2,349 | |||
| 4 | 2,349 | |||
| 24.10.2025 | 16:58:37,970 | 422 | 2,349 | |
| 422 | 2,349 | |||
| 422 | 2,349 | |||
| 24.10.2025 | 16:58:13,533 | 4 | 2,349 | |
| 4 | 2,349 | |||
| 4 | 2,349 | |||
| 24.10.2025 | 16:58:12,712 | 678 | 2,349 | |
| 678 | 2,349 | |||
| 678 | 2,349 | |||
| 24.10.2025 | 16:58:12,618 | 365 | 2,303 | |
| 250 | 2,303 | |||
| 115 | 2,303 | |||
| 365 | 2,303 | |||
| 24.10.2025 | 16:58:11,432 | 400 | 2,349 | |
| 400 | 2,349 | |||
| 400 | 2,349 | |||
| 24.10.2025 | 16:57:36,338 | 8 000 | 2,35 | |
| 5 000 | 2,35 | |||
| 3 000 | 2,35 | |||
| 8 000 | 2,35 | |||
| 24.10.2025 | 16:57:36,103 | 1 079 | 2,351 | |
| 559 | 2,351 | |||
| 300 | 2,351 | |||
| 1 079 | 2,351 | |||
| 220 | 2,351 | |||
| 24.10.2025 | 16:57:35,675 | 1 000 | 2,316 | |
| 1 000 | 2,316 | |||
| 1 000 | 2,316 | |||
| 24.10.2025 | 16:57:35,489 | 1 100 | 2,316 | |
| 1 100 | 2,316 | |||
| 1 100 | 2,316 | |||
| 24.10.2025 | 16:57:25,465 | 165 | 2,316 | |
| 165 | 2,316 | |||
| 165 | 2,316 | |||
| 24.10.2025 | 16:57:10,418 | 200 | 2,316 | |
| 200 | 2,316 | |||
| 200 | 2,316 | |||
| 24.10.2025 | 16:57:03,978 | 106 | 2,359 | |
| 106 | 2,359 | |||
| 106 | 2,359 | |||
| 24.10.2025 | 16:56:59,276 | 80 | 2,359 | |
| 80 | 2,359 | |||
| 80 | 2,359 | |||
| 24.10.2025 | 16:56:51,712 | 500 | 2,359 | |
| 500 | 2,359 | |||
| 300 | 2,359 | |||
| 200 | 2,359 | |||
| 24.10.2025 | 16:56:49,510 | 43 | 2,35 | |
| 43 | 2,35 | |||
| 43 | 2,35 | |||
| 24.10.2025 | 16:56:43,762 | 20 000 | 2,303 | |
| 20 000 | 2,303 | |||
| 20 000 | 2,303 | |||
| 24.10.2025 | 16:56:43,674 | 1 520 | 2,303 | |
| 300 | 2,303 | |||
| 220 | 2,303 | |||
| 1 000 | 2,303 | |||
| 1 520 | 2,303 | |||
| 24.10.2025 | 16:56:38,567 | 774 | 2,312 | |
| 200 | 2,312 | |||
| 300 | 2,312 | |||
| 274 | 2,312 | |||
| 774 | 2,312 | |||
| 24.10.2025 | 16:56:21,564 | 100 | 2,321 | |
| 100 | 2,321 | |||
| 100 | 2,321 | |||
| 24.10.2025 | 16:56:19,698 | 85 | 2,368 | |
| 85 | 2,368 | |||
| 85 | 2,368 | |||
| 24.10.2025 | 16:56:12,322 | 200 | 2,368 | |
| 200 | 2,368 | |||
| 200 | 2,368 | |||
| 24.10.2025 | 16:56:03,630 | 2 381 | 2,368 | |
| 2 381 | 2,368 | |||
| 2 381 | 2,368 | |||
| 24.10.2025 | 16:55:50,439 | 15 | 2,321 | |
| 15 | 2,321 | |||
| 15 | 2,321 | |||
| 24.10.2025 | 16:55:36,850 | 500 | 2,368 | |
| 500 | 2,368 | |||
| 500 | 2,368 | |||
| 24.10.2025 | 16:55:35,239 | 3 | 2,321 | |
| 3 | 2,321 | |||
| 3 | 2,321 | |||
| 24.10.2025 | 16:55:26,982 | 3 | 2,368 | |
| 3 | 2,368 | |||
| 3 | 2,368 | |||
| 24.10.2025 | 16:55:26,181 | 209 | 2,368 | |
| 209 | 2,368 | |||
| 209 | 2,368 | |||
| 24.10.2025 | 16:54:55,183 | 158 | 2,33 | |
| 158 | 2,33 | |||
| 158 | 2,33 | |||
| 24.10.2025 | 16:54:51,900 | 3 000 | 2,331 | |
| 2 500 | 2,331 | |||
| 500 | 2,331 | |||
| 3 000 | 2,331 | |||
| 24.10.2025 | 16:54:46,435 | 10 830 | 2,36 | |
| 10 630 | 2,36 | |||
| 10 830 | 2,36 | |||
| 200 | 2,36 | |||
| 24.10.2025 | 16:54:35,939 | 2 330 | 2,369 | |
| 2 330 | 2,369 | |||
| 2 330 | 2,369 | |||
| 24.10.2025 | 16:54:33,621 | 200 | 2,36 | |
| 200 | 2,36 | |||
| 200 | 2,36 | |||
| 24.10.2025 | 16:54:30,540 | 170 | 2,33 | |
| 170 | 2,33 | |||
| 170 | 2,33 | |||
| 24.10.2025 | 16:54:27,134 | 1 500 | 2,375 | |
| 1 500 | 2,375 | |||
| 1 500 | 2,375 | |||
| 24.10.2025 | 16:54:24,623 | 1 200 | 2,377 | |
| 1 200 | 2,377 | |||
| 1 200 | 2,377 | |||
| 24.10.2025 | 16:53:51,905 | 200 | 2,375 | |
| 200 | 2,375 | |||
| 200 | 2,375 | |||
| 24.10.2025 | 16:53:49,369 | 1 700 | 2,375 | |
| 1 700 | 2,375 | |||
| 1 700 | 2,375 | |||
| 24.10.2025 | 16:53:47,879 | 1 | 2,375 | |
| 1 | 2,375 | |||
| 1 | 2,375 | |||
| 24.10.2025 | 16:53:47,072 | 42 | 2,375 | |
| 42 | 2,375 | |||
| 42 | 2,375 | |||
| 24.10.2025 | 16:53:45,864 | 3 | 2,375 | |
| 3 | 2,375 | |||
| 3 | 2,375 | |||
| 24.10.2025 | 16:53:44,856 | 351 | 2,375 | |
| 351 | 2,375 | |||
| 351 | 2,375 | |||
| 24.10.2025 | 16:53:31,794 | 100 | 2,369 | |
| 100 | 2,369 | |||
| 100 | 2,369 | |||
| 24.10.2025 | 16:53:29,972 | 4 | 2,36 | |
| 4 | 2,36 | |||
| 4 | 2,36 | |||
| 24.10.2025 | 16:53:29,065 | 841 | 2,368 | |
| 841 | 2,368 | |||
| 841 | 2,368 | |||
| 24.10.2025 | 16:53:25,888 | 10 566 | 2,321 | |
| 10 566 | 2,321 | |||
| 10 566 | 2,321 | |||
| 24.10.2025 | 16:53:16,292 | 2 900 | 2,313 | |
| 2 900 | 2,313 | |||
| 2 900 | 2,313 | |||
| 24.10.2025 | 16:53:14,212 | 100 | 2,313 | |
| 100 | 2,313 | |||
| 100 | 2,313 | |||
| 24.10.2025 | 16:53:12,731 | 500 | 2,36 | |
| 500 | 2,36 | |||
| 500 | 2,36 | |||
| 24.10.2025 | 16:53:10,802 | 500 | 2,301 | |
| 500 | 2,301 | |||
| 500 | 2,301 | |||
| 24.10.2025 | 16:53:04,101 | 1 000 | 2,301 | |
| 1 000 | 2,301 | |||
| 1 000 | 2,301 | |||
| 24.10.2025 | 16:53:02,341 | 470 | 2,334 | |
| 470 | 2,334 | |||
| 470 | 2,334 | |||
| 24.10.2025 | 16:53:01,814 | 10 | 2,334 | |
| 10 | 2,334 | |||
| 10 | 2,334 | |||
| 24.10.2025 | 16:52:59,286 | 1 090 | 2,301 | |
| 1 090 | 2,301 | |||
| 1 090 | 2,301 | |||
| 24.10.2025 | 16:52:58,941 | 1 100 | 2,301 | |
| 1 100 | 2,301 | |||
| 1 100 | 2,301 | |||
| 24.10.2025 | 16:52:58,040 | 50 | 2,334 | |
| 50 | 2,334 | |||
| 50 | 2,334 | |||
| 24.10.2025 | 16:52:57,550 | 50 | 2,301 | |
| 50 | 2,301 | |||
| 50 | 2,301 | |||
| 24.10.2025 | 16:52:51,831 | 15 555 | 2,301 | |
| 15 000 | 2,301 | |||
| 14 555 | 2,301 | |||
| 555 | 2,301 | |||
| 1 000 | 2,301 | |||
| 24.10.2025 | 16:52:37,160 | 1 424 | 2,301 | |
| 1 424 | 2,301 | |||
| 1 424 | 2,301 | |||
| 24.10.2025 | 16:52:37,064 | 8 676 | 2,301 | |
| 8 576 | 2,301 | |||
| 8 676 | 2,301 | |||
| 100 | 2,301 | |||
| 24.10.2025 | 16:52:36,982 | 5 000 | 2,301 | |
| 5 000 | 2,301 | |||
| 1 360 | 2,301 | |||
| 1 485 | 2,301 | |||
| 2 155 | 2,301 | |||
| 24.10.2025 | 16:52:31,148 | 1 600 | 2,321 | |
| 1 600 | 2,321 | |||
| 1 600 | 2,321 | |||
| 24.10.2025 | 16:52:28,145 | 1 000 | 2,321 | |
| 1 000 | 2,321 | |||
| 500 | 2,321 | |||
| 500 | 2,321 | |||
| 24.10.2025 | 16:52:12,531 | 430 | 2,321 | |
| 430 | 2,321 | |||
| 30 | 2,321 | |||
| 400 | 2,321 | |||
| 24.10.2025 | 16:52:12,392 | 1 170 | 2,33 | |
| 120 | 2,33 | |||
| 300 | 2,33 | |||
| 1 170 | 2,33 | |||
| 750 | 2,33 | |||
| 24.10.2025 | 16:52:04,058 | 1 000 | 2,359 | |
| 562 | 2,359 | |||
| 400 | 2,359 | |||
| 1 000 | 2,359 | |||
| 38 | 2,359 | |||
| 24.10.2025 | 16:51:53,100 | 15 000 | 2,331 | |
| 550 | 2,331 | |||
| 1 000 | 2,331 | |||
| 350 | 2,331 | |||
| 900 | 2,331 | |||
| 1 000 | 2,331 | |||
| 15 000 | 2,331 | |||
| 7 084 | 2,331 | |||
| 1 149 | 2,331 | |||
| 2 000 | 2,331 | |||
| 500 | 2,331 | |||
| 42 | 2,331 | |||
| 425 | 2,331 | |||
| 24.10.2025 | 16:51:49,807 | 1 000 | 2,36 | |
| 1 000 | 2,36 | |||
| 1 000 | 2,36 | |||
| 24.10.2025 | 16:51:16,657 | 350 | 2,367 | |
| 350 | 2,367 | |||
| 350 | 2,367 | |||
| 24.10.2025 | 16:51:15,522 | 6 832 | 2,35 | |
| 1 250 | 2,35 | |||
| 500 | 2,35 | |||
| 500 | 2,35 | |||
| 200 | 2,35 | |||
| 5 782 | 2,35 | |||
| 250 | 2,35 | |||
| 4 113 | 2,35 | |||
| 269 | 2,35 | |||
| 300 | 2,35 | |||
| 500 | 2,35 | |||
| 24.10.2025 | 16:51:15,477 | 192 | 2,35 | |
| 80 | 2,35 | |||
| 43 | 2,35 | |||
| 192 | 2,35 | |||
| 69 | 2,35 | |||
| 24.10.2025 | 16:51:14,641 | 50 | 2,368 | |
| 50 | 2,368 | |||
| 50 | 2,368 | |||
| 24.10.2025 | 16:51:07,813 | 2 000 | 2,377 | |
| 2 000 | 2,377 | |||
| 2 000 | 2,377 | |||
| 24.10.2025 | 16:51:06,768 | 300 | 2,377 | |
| 300 | 2,377 | |||
| 300 | 2,377 | |||
| 24.10.2025 | 16:51:04,734 | 250 | 2,377 | |
| 250 | 2,377 | |||
| 250 | 2,377 | |||
| 24.10.2025 | 16:51:00,152 | 2 000 | 2,351 | |
| 2 000 | 2,351 | |||
| 2 000 | 2,351 | |||
| 24.10.2025 | 16:50:59,416 | 320 | 2,351 | |
| 320 | 2,351 | |||
| 320 | 2,351 | |||
| 24.10.2025 | 16:50:38,608 | 2 500 | 2,377 | |
| 2 500 | 2,377 | |||
| 2 500 | 2,377 | |||
| 24.10.2025 | 16:50:37,495 | 95 | 2,385 | |
| 95 | 2,385 | |||
| 95 | 2,385 | |||
| 24.10.2025 | 16:50:29,085 | 175 | 2,351 | |
| 175 | 2,351 | |||
| 175 | 2,351 | |||
| 24.10.2025 | 16:50:24,362 | 15 | 2,385 | |
| 15 | 2,385 | |||
| 15 | 2,385 | |||
| 24.10.2025 | 16:50:20,641 | 40 | 2,351 | |
| 40 | 2,351 | |||
| 40 | 2,351 | |||
| 24.10.2025 | 16:50:16,973 | 450 | 2,377 | |
| 450 | 2,377 | |||
| 450 | 2,377 | |||
| 24.10.2025 | 16:50:14,234 | 999 | 2,351 | |
| 999 | 2,351 | |||
| 999 | 2,351 | |||
| 24.10.2025 | 16:50:04,145 | 400 | 2,377 | |
| 400 | 2,377 | |||
| 400 | 2,377 | |||
| 24.10.2025 | 16:50:02,568 | 1 000 | 2,385 | |
| 1 000 | 2,385 | |||
| 1 000 | 2,385 | |||
| 24.10.2025 | 16:49:58,832 | 1 500 | 2,351 | |
| 1 500 | 2,351 | |||
| 1 500 | 2,351 | |||
| 24.10.2025 | 16:49:58,400 | 1 000 | 2,351 | |
| 1 000 | 2,351 | |||
| 1 000 | 2,351 | |||
| 24.10.2025 | 16:49:54,195 | 280 | 2,377 | |
| 280 | 2,377 | |||
| 280 | 2,377 | |||
| 24.10.2025 | 16:49:48,516 | 1 | 2,385 | |
| 1 | 2,385 | |||
| 1 | 2,385 | |||
| 24.10.2025 | 16:49:41,556 | 2 065 | 2,351 | |
| 2 065 | 2,351 | |||
| 2 065 | 2,351 | |||
| 24.10.2025 | 16:49:41,445 | 3 550 | 2,351 | |
| 250 | 2,351 | |||
| 3 550 | 2,351 | |||
| 2 500 | 2,351 | |||
| 800 | 2,351 | |||
| 24.10.2025 | 16:49:37,220 | 4 450 | 2,361 | |
| 4 450 | 2,361 | |||
| 3 600 | 2,361 | |||
| 250 | 2,361 | |||
| 600 | 2,361 | |||
| 24.10.2025 | 16:49:25,077 | 1 | 2,361 | |
| 1 | 2,361 | |||
| 1 | 2,361 | |||
| 24.10.2025 | 16:49:08,573 | 2 744 | 2,394 | |
| 1 000 | 2,394 | |||
| 1 744 | 2,394 | |||
| 2 744 | 2,394 | |||
| 24.10.2025 | 16:49:06,972 | 1 256 | 2,389 | |
| 1 256 | 2,389 | |||
| 1 256 | 2,389 | |||
| 24.10.2025 | 16:49:01,700 | 30 | 2,371 | |
| 30 | 2,371 | |||
| 30 | 2,371 | |||
| 24.10.2025 | 16:49:01,585 | 1 155 | 2,371 | |
| 1 155 | 2,371 | |||
| 1 155 | 2,371 | |||
| 24.10.2025 | 16:48:58,479 | 2 180 | 2,371 | |
| 2 180 | 2,371 | |||
| 2 180 | 2,371 | |||
| 24.10.2025 | 16:48:53,886 | 1 266 | 2,371 | |
| 1 266 | 2,371 | |||
| 1 266 | 2,371 | |||
| 24.10.2025 | 16:48:50,870 | 10 | 2,389 | |
| 10 | 2,389 | |||
| 10 | 2,389 | |||
| 24.10.2025 | 16:48:50,207 | 5 630 | 2,361 | |
| 5 630 | 2,361 | |||
| 2 400 | 2,361 | |||
| 730 | 2,361 | |||
| 2 500 | 2,361 | |||
| 24.10.2025 | 16:48:50,025 | 1 020 | 2,389 | |
| 42 | 2,389 | |||
| 618 | 2,389 | |||
| 350 | 2,389 | |||
| 10 | 2,389 | |||
| 608 | 2,389 | |||
| 400 | 2,389 | |||
| 12 | 2,389 | |||
| 24.10.2025 | 16:48:16,776 | 7 000 | 2,361 | |
| 7 000 | 2,361 | |||
| 750 | 2,361 | |||
| 4 750 | 2,361 | |||
| 1 500 | 2,361 | |||
| 24.10.2025 | 16:48:14,345 | 250 | 2,376 | |
| 250 | 2,376 | |||
| 250 | 2,376 | |||
| 24.10.2025 | 16:47:52,318 | 2 | 2,389 | |
| 2 | 2,389 | |||
| 2 | 2,389 | |||
| 24.10.2025 | 16:47:48,500 | 839 | 2,371 | |
| 839 | 2,371 | |||
| 839 | 2,371 | |||
| 24.10.2025 | 16:47:48,237 | 1 000 | 2,389 | |
| 1 000 | 2,389 | |||
| 1 000 | 2,389 | |||
| 24.10.2025 | 16:47:47,539 | 250 | 2,371 | |
| 250 | 2,371 | |||
| 250 | 2,371 | |||
| 24.10.2025 | 16:47:34,711 | 1 524 | 2,394 | |
| 1 524 | 2,394 | |||
| 48 | 2,394 | |||
| 1 476 | 2,394 | |||
| 24.10.2025 | 16:47:34,628 | 1 476 | 2,39 | |
| 1 476 | 2,39 | |||
| 1 476 | 2,39 | |||
| 24.10.2025 | 16:47:33,408 | 4 | 2,39 | |
| 4 | 2,39 | |||
| 4 | 2,39 | |||
| 24.10.2025 | 16:47:32,507 | 415 | 2,39 | |
| 415 | 2,39 | |||
| 415 | 2,39 | |||
| 24.10.2025 | 16:47:31,546 | 1 500 | 2,371 | |
| 1 500 | 2,371 | |||
| 1 500 | 2,371 |
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)
Apps
Top 5 Umsatz
-
Rheinmetall AG
Bid: 1 765,00
Ask: 1 769,50
Umsatz: 53 853 TEUR -
Nvidia Corp.
Bid: 160,04 / Ask: 160,20
Umsatz: 36 298 TEUR -
Advanced Micro Devices Inc.
Bid: 217,25 / Ask: 217,45
Umsatz: 22 337 TEUR -
Intel Corp.
Bid: 32,885 / Ask: 32,945
Umsatz: 20 674 TEUR -
Beyond Meat Inc.
Bid: 1,87 / Ask: 0,00
Umsatz: 20 274 TEUR
Realtime Quotes
Letzte Aktualisierung:
24.10.2025 @ 22:00:00
Letzte Aktualisierung:
24.10.2025 @ 22:00:00