Airbus SE
- Information
- Last
- Buy
- Sell
605
503
202.05
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 25/11/2025 | 20:57:56.775 | 1 | 202.05 | |
| 1 | 202.05 | |||
| 1 | 202.05 | |||
| 25/11/2025 | 20:55:47.448 | 1 | 202.05 | |
| 1 | 202.05 | |||
| 1 | 202.05 | |||
| 25/11/2025 | 20:50:29.442 | 1 | 202.75 | |
| 1 | 202.75 | |||
| 1 | 202.75 | |||
| 25/11/2025 | 20:48:36.730 | 13 | 202.60 | |
| 1 | 202.60 | |||
| 13 | 202.60 | |||
| 1 | 202.60 | |||
| 11 | 202.60 | |||
| 25/11/2025 | 20:44:19.521 | 1 | 202.35 | |
| 1 | 202.35 | |||
| 1 | 202.35 | |||
| 25/11/2025 | 20:43:41.771 | 5 | 201.90 | |
| 5 | 201.90 | |||
| 5 | 201.90 | |||
| 25/11/2025 | 20:41:18.876 | 1 | 201.90 | |
| 1 | 201.90 | |||
| 1 | 201.90 | |||
| 25/11/2025 | 20:41:10.225 | 3 | 201.90 | |
| 3 | 201.90 | |||
| 3 | 201.90 | |||
| 25/11/2025 | 20:41:05.201 | 1 | 202.75 | |
| 1 | 202.75 | |||
| 1 | 202.75 | |||
| 25/11/2025 | 20:40:05.226 | 1 | 202.35 | |
| 1 | 202.35 | |||
| 1 | 202.35 | |||
| 25/11/2025 | 20:38:24.989 | 8 | 201.90 | |
| 8 | 201.90 | |||
| 8 | 201.90 | |||
| 25/11/2025 | 20:38:07.555 | 15 | 201.90 | |
| 3 | 201.90 | |||
| 12 | 201.90 | |||
| 15 | 201.90 | |||
| 25/11/2025 | 20:36:13.887 | 1 | 202.35 | |
| 1 | 202.35 | |||
| 1 | 202.35 | |||
| 25/11/2025 | 20:34:23.923 | 100 | 202.00 | |
| 100 | 202.00 | |||
| 100 | 202.00 | |||
| 25/11/2025 | 20:30:58.732 | 100 | 201.90 | |
| 100 | 201.90 | |||
| 100 | 201.90 | |||
| 25/11/2025 | 20:30:52.147 | 100 | 201.90 | |
| 5 | 201.90 | |||
| 10 | 201.90 | |||
| 45 | 201.90 | |||
| 15 | 201.90 | |||
| 2 | 201.90 | |||
| 11 | 201.90 | |||
| 100 | 201.90 | |||
| 5 | 201.90 | |||
| 7 | 201.90 | |||
| 25/11/2025 | 20:30:48.102 | 100 | 202.10 | |
| 50 | 202.10 | |||
| 100 | 202.10 | |||
| 50 | 202.10 | |||
| 25/11/2025 | 20:30:18.819 | 5 | 202.80 | |
| 5 | 202.80 | |||
| 5 | 202.80 | |||
| 25/11/2025 | 20:29:42.589 | 25 | 202.80 | |
| 23 | 202.80 | |||
| 25 | 202.80 | |||
| 2 | 202.80 | |||
| 25/11/2025 | 20:26:53.316 | 25 | 202.60 | |
| 25 | 202.60 | |||
| 25 | 202.60 | |||
| 25/11/2025 | 20:25:49.627 | 3 | 201.90 | |
| 1 | 201.90 | |||
| 2 | 201.90 | |||
| 3 | 201.90 | |||
| 25/11/2025 | 20:22:18.595 | 2 | 202.80 | |
| 2 | 202.80 | |||
| 2 | 202.80 | |||
| 25/11/2025 | 20:20:22.092 | 1 | 201.80 | |
| 1 | 201.80 | |||
| 1 | 201.80 | |||
| 25/11/2025 | 20:07:57.454 | 75 | 202.45 | |
| 75 | 202.45 | |||
| 50 | 202.45 | |||
| 25 | 202.45 | |||
| 25/11/2025 | 20:07:49.039 | 50 | 202.55 | |
| 50 | 202.55 | |||
| 50 | 202.55 | |||
| 25/11/2025 | 20:07:25.902 | 50 | 202.55 | |
| 50 | 202.55 | |||
| 50 | 202.55 | |||
| 25/11/2025 | 20:05:23.419 | 1 | 202.55 | |
| 1 | 202.55 | |||
| 1 | 202.55 | |||
| 25/11/2025 | 20:04:41.962 | 1 | 202.90 | |
| 1 | 202.90 | |||
| 1 | 202.90 | |||
| 25/11/2025 | 20:00:36.526 | 50 | 202.65 | |
| 50 | 202.65 | |||
| 50 | 202.65 | |||
| 25/11/2025 | 20:00:00.171 | 53 | 202.65 | |
| 53 | 202.65 | |||
| 50 | 202.65 | |||
| 3 | 202.65 | |||
| 25/11/2025 | 19:54:55.991 | 8 | 202.35 | |
| 8 | 202.35 | |||
| 3 | 202.35 | |||
| 5 | 202.35 | |||
| 25/11/2025 | 19:47:28.607 | 20 | 202.75 | |
| 20 | 202.75 | |||
| 20 | 202.75 | |||
| 25/11/2025 | 19:43:09.302 | 3 | 202.75 | |
| 3 | 202.75 | |||
| 3 | 202.75 | |||
| 25/11/2025 | 19:38:44.018 | 1 | 202.75 | |
| 1 | 202.75 | |||
| 1 | 202.75 | |||
| 25/11/2025 | 19:34:56.960 | 5 | 202.80 | |
| 5 | 202.80 | |||
| 5 | 202.80 | |||
| 25/11/2025 | 19:33:52.427 | 15 | 202.80 | |
| 3 | 202.80 | |||
| 12 | 202.80 | |||
| 15 | 202.80 | |||
| 25/11/2025 | 19:28:57.305 | 10 | 202.35 | |
| 10 | 202.35 | |||
| 7 | 202.35 | |||
| 3 | 202.35 | |||
| 25/11/2025 | 19:26:46.470 | 1 | 202.35 | |
| 1 | 202.35 | |||
| 1 | 202.35 | |||
| 25/11/2025 | 19:26:21.809 | 1 | 202.35 | |
| 1 | 202.35 | |||
| 1 | 202.35 | |||
| 25/11/2025 | 19:25:58.956 | 1 | 202.80 | |
| 1 | 202.80 | |||
| 1 | 202.80 | |||
| 25/11/2025 | 19:24:53.909 | 25 | 202.75 | |
| 25 | 202.75 | |||
| 22 | 202.75 | |||
| 3 | 202.75 | |||
| 25/11/2025 | 19:24:47.201 | 1 | 202.35 | |
| 1 | 202.35 | |||
| 1 | 202.35 | |||
| 25/11/2025 | 19:23:15.514 | 1 | 202.75 | |
| 1 | 202.75 | |||
| 1 | 202.75 | |||
| 25/11/2025 | 19:18:31.834 | 20 | 202.65 | |
| 20 | 202.65 | |||
| 20 | 202.65 | |||
| 25/11/2025 | 19:18:02.406 | 20 | 202.65 | |
| 20 | 202.65 | |||
| 20 | 202.65 | |||
| 25/11/2025 | 19:12:10.728 | 3 | 202.40 | |
| 3 | 202.40 | |||
| 3 | 202.40 | |||
| 25/11/2025 | 19:11:56.947 | 1 | 202.75 | |
| 1 | 202.75 | |||
| 1 | 202.75 | |||
| 25/11/2025 | 19:09:39.861 | 3 | 202.35 | |
| 3 | 202.35 | |||
| 3 | 202.35 | |||
| 25/11/2025 | 19:09:29.996 | 25 | 202.75 | |
| 3 | 202.75 | |||
| 3 | 202.75 | |||
| 19 | 202.75 | |||
| 25 | 202.75 | |||
| 25/11/2025 | 19:08:07.188 | 1 | 202.65 | |
| 1 | 202.65 | |||
| 1 | 202.65 | |||
| 25/11/2025 | 19:01:04.864 | 5 | 202.65 | |
| 5 | 202.65 | |||
| 5 | 202.65 | |||
| 25/11/2025 | 18:47:53.930 | 2 | 202.35 | |
| 2 | 202.35 | |||
| 2 | 202.35 | |||
| 25/11/2025 | 18:46:44.698 | 1 | 202.90 | |
| 1 | 202.90 | |||
| 1 | 202.90 | |||
| 25/11/2025 | 18:41:53.382 | 4 | 202.35 | |
| 4 | 202.35 | |||
| 4 | 202.35 | |||
| 25/11/2025 | 18:40:55.327 | 1 | 202.90 | |
| 1 | 202.90 | |||
| 1 | 202.90 | |||
| 25/11/2025 | 18:40:36.403 | 3 | 202.35 | |
| 3 | 202.35 | |||
| 3 | 202.35 | |||
| 25/11/2025 | 18:39:44.084 | 1 | 202.35 | |
| 1 | 202.35 | |||
| 1 | 202.35 | |||
| 25/11/2025 | 18:38:58.840 | 52 | 202.35 | |
| 27 | 202.35 | |||
| 52 | 202.35 | |||
| 25 | 202.35 | |||
| 25/11/2025 | 18:37:01.922 | 50 | 202.25 | |
| 50 | 202.25 | |||
| 50 | 202.25 | |||
| 25/11/2025 | 18:33:01.899 | 6 | 201.90 | |
| 3 | 201.90 | |||
| 3 | 201.90 | |||
| 6 | 201.90 | |||
| 25/11/2025 | 18:30:49.943 | 6 | 202.45 | |
| 6 | 202.45 | |||
| 6 | 202.45 | |||
| 25/11/2025 | 18:23:18.906 | 1 | 202.75 | |
| 1 | 202.75 | |||
| 1 | 202.75 | |||
| 25/11/2025 | 18:22:58.135 | 1 | 201.85 | |
| 1 | 201.85 | |||
| 1 | 201.85 | |||
| 25/11/2025 | 18:22:53.826 | 1 | 201.85 | |
| 1 | 201.85 | |||
| 1 | 201.85 | |||
| 25/11/2025 | 18:16:26.934 | 1 | 202.70 | |
| 1 | 202.70 | |||
| 1 | 202.70 | |||
| 25/11/2025 | 18:14:49.681 | 40 | 202.75 | |
| 12 | 202.75 | |||
| 3 | 202.75 | |||
| 20 | 202.75 | |||
| 40 | 202.75 | |||
| 5 | 202.75 | |||
| 25/11/2025 | 18:12:29.129 | 2 | 201.75 | |
| 2 | 201.75 | |||
| 2 | 201.75 | |||
| 25/11/2025 | 18:09:18.951 | 1 | 202.70 | |
| 1 | 202.70 | |||
| 1 | 202.70 | |||
| 25/11/2025 | 18:08:09.648 | 25 | 201.70 | |
| 22 | 201.70 | |||
| 25 | 201.70 | |||
| 3 | 201.70 | |||
| 25/11/2025 | 18:07:44.672 | 50 | 201.70 | |
| 50 | 201.70 | |||
| 45 | 201.70 | |||
| 5 | 201.70 | |||
| 25/11/2025 | 18:07:34.852 | 100 | 202.10 | |
| 100 | 202.10 | |||
| 100 | 202.10 | |||
| 25/11/2025 | 18:07:14.034 | 24 | 203.10 | |
| 24 | 203.10 | |||
| 24 | 203.10 | |||
| 25/11/2025 | 18:07:13.844 | 50 | 203.10 | |
| 50 | 203.10 | |||
| 50 | 203.10 | |||
| 25/11/2025 | 18:07:09.740 | 50 | 203.10 | |
| 50 | 203.10 | |||
| 50 | 203.10 | |||
| 25/11/2025 | 18:07:08.412 | 80 | 203.10 | |
| 80 | 203.10 | |||
| 30 | 203.10 | |||
| 50 | 203.10 | |||
| 25/11/2025 | 18:06:48.836 | 76 | 202.75 | |
| 50 | 202.75 | |||
| 3 | 202.75 | |||
| 5 | 202.75 | |||
| 3 | 202.75 | |||
| 76 | 202.75 | |||
| 10 | 202.75 | |||
| 5 | 202.75 | |||
| 25/11/2025 | 18:05:47.696 | 100 | 201.70 | |
| 5 | 201.70 | |||
| 25 | 201.70 | |||
| 12 | 201.70 | |||
| 100 | 201.70 | |||
| 52 | 201.70 | |||
| 3 | 201.70 | |||
| 3 | 201.70 | |||
| 25/11/2025 | 18:04:57.981 | 3 | 202.65 | |
| 3 | 202.65 | |||
| 3 | 202.65 | |||
| 25/11/2025 | 17:58:52.546 | 1 | 201.70 | |
| 1 | 201.70 | |||
| 1 | 201.70 | |||
| 25/11/2025 | 17:56:43.637 | 8 | 201.75 | |
| 8 | 201.75 | |||
| 8 | 201.75 | |||
| 25/11/2025 | 17:56:26.644 | 20 | 201.70 | |
| 20 | 201.70 | |||
| 12 | 201.70 | |||
| 3 | 201.70 | |||
| 5 | 201.70 | |||
| 25/11/2025 | 17:51:53.908 | 11 | 201.60 | |
| 11 | 201.60 | |||
| 10 | 201.60 | |||
| 1 | 201.60 | |||
| 25/11/2025 | 17:51:50.470 | 20 | 202.55 | |
| 20 | 202.55 | |||
| 20 | 202.55 | |||
| 25/11/2025 | 17:49:49.553 | 1 | 202.45 | |
| 1 | 202.45 | |||
| 1 | 202.45 | |||
| 25/11/2025 | 17:48:45.555 | 1 | 201.45 | |
| 1 | 201.45 | |||
| 1 | 201.45 | |||
| 25/11/2025 | 17:48:39.817 | 1 | 202.40 | |
| 1 | 202.40 | |||
| 1 | 202.40 | |||
| 25/11/2025 | 17:25:39.031 | 5 | 202.10 | |
| 5 | 202.10 | |||
| 5 | 202.10 | |||
| 25/11/2025 | 17:25:24.732 | 2 | 202.10 | |
| 2 | 202.10 | |||
| 2 | 202.10 | |||
| 25/11/2025 | 17:24:12.186 | 2 | 202.25 | |
| 2 | 202.25 | |||
| 2 | 202.25 | |||
| 25/11/2025 | 17:21:56.047 | 77 | 202.30 | |
| 77 | 202.30 | |||
| 77 | 202.30 | |||
| 25/11/2025 | 17:21:46.514 | 100 | 202.30 | |
| 100 | 202.30 | |||
| 100 | 202.30 | |||
| 25/11/2025 | 17:20:26.294 | 7 | 202.30 | |
| 7 | 202.30 | |||
| 7 | 202.30 | |||
| 25/11/2025 | 17:19:08.754 | 10 | 202.15 | |
| 10 | 202.15 | |||
| 10 | 202.15 | |||
| 25/11/2025 | 17:18:40.358 | 3 | 202.05 | |
| 3 | 202.05 | |||
| 3 | 202.05 | |||
| 25/11/2025 | 17:18:37.228 | 5 | 202.15 | |
| 5 | 202.15 | |||
| 5 | 202.15 | |||
| 25/11/2025 | 17:18:27.179 | 1 | 202.10 | |
| 1 | 202.10 | |||
| 1 | 202.10 | |||
| 25/11/2025 | 17:15:33.092 | 1 | 202.25 | |
| 1 | 202.25 | |||
| 1 | 202.25 | |||
| 25/11/2025 | 17:11:33.237 | 4 | 202.20 | |
| 4 | 202.20 | |||
| 4 | 202.20 | |||
| 25/11/2025 | 17:10:39.587 | 7 | 202.25 | |
| 7 | 202.25 | |||
| 7 | 202.25 | |||
| 25/11/2025 | 17:10:35.524 | 5 | 202.25 | |
| 5 | 202.25 | |||
| 5 | 202.25 | |||
| 25/11/2025 | 17:10:30.997 | 50 | 202.15 | |
| 50 | 202.15 | |||
| 1 | 202.15 | |||
| 49 | 202.15 | |||
| 25/11/2025 | 17:10:11.524 | 100 | 202.15 | |
| 100 | 202.15 | |||
| 100 | 202.15 | |||
| 25/11/2025 | 17:08:53.110 | 1 | 202.10 | |
| 1 | 202.10 | |||
| 1 | 202.10 | |||
| 25/11/2025 | 17:05:10.522 | 4 | 202.10 | |
| 4 | 202.10 | |||
| 4 | 202.10 | |||
| 25/11/2025 | 17:04:21.168 | 25 | 202.25 | |
| 25 | 202.25 | |||
| 25 | 202.25 | |||
| 25/11/2025 | 17:04:15.049 | 4 | 202.20 | |
| 4 | 202.20 | |||
| 4 | 202.20 | |||
| 25/11/2025 | 17:03:06.643 | 1 | 202.05 | |
| 1 | 202.05 | |||
| 1 | 202.05 | |||
| 25/11/2025 | 17:02:29.610 | 27 | 202.15 | |
| 27 | 202.15 | |||
| 27 | 202.15 | |||
| 25/11/2025 | 17:02:24.778 | 4 | 202.10 | |
| 4 | 202.10 | |||
| 4 | 202.10 | |||
| 25/11/2025 | 16:59:02.986 | 18 | 202.45 | |
| 18 | 202.45 | |||
| 18 | 202.45 | |||
| 25/11/2025 | 16:58:31.570 | 7 | 202.30 | |
| 7 | 202.30 | |||
| 7 | 202.30 | |||
| 25/11/2025 | 16:58:15.478 | 4 | 202.45 | |
| 4 | 202.45 | |||
| 4 | 202.45 | |||
| 25/11/2025 | 16:57:53.248 | 5 | 202.40 | |
| 5 | 202.40 | |||
| 5 | 202.40 | |||
| 25/11/2025 | 16:55:47.409 | 9 | 202.15 | |
| 9 | 202.15 | |||
| 9 | 202.15 | |||
| 25/11/2025 | 16:53:06.423 | 1 | 202.25 | |
| 1 | 202.25 | |||
| 1 | 202.25 | |||
| 25/11/2025 | 16:51:07.687 | 8 | 202.25 | |
| 8 | 202.25 | |||
| 8 | 202.25 | |||
| 25/11/2025 | 16:49:55.053 | 3 | 202.20 | |
| 3 | 202.20 | |||
| 3 | 202.20 | |||
| 25/11/2025 | 16:47:18.035 | 1 | 202.50 | |
| 1 | 202.50 | |||
| 1 | 202.50 | |||
| 25/11/2025 | 16:47:00.324 | 1 | 202.40 | |
| 1 | 202.40 | |||
| 1 | 202.40 | |||
| 25/11/2025 | 16:46:21.983 | 1 | 202.45 | |
| 1 | 202.45 | |||
| 1 | 202.45 | |||
| 25/11/2025 | 16:46:10.412 | 3 | 202.45 | |
| 3 | 202.45 | |||
| 3 | 202.45 | |||
| 25/11/2025 | 16:46:05.583 | 3 | 202.55 | |
| 3 | 202.55 | |||
| 3 | 202.55 | |||
| 25/11/2025 | 16:44:33.505 | 1 | 202.45 | |
| 1 | 202.45 | |||
| 1 | 202.45 | |||
| 25/11/2025 | 16:44:25.655 | 2 | 202.50 | |
| 2 | 202.50 | |||
| 2 | 202.50 | |||
| 25/11/2025 | 16:42:02.670 | 11 | 202.15 | |
| 11 | 202.15 | |||
| 11 | 202.15 | |||
| 25/11/2025 | 16:39:29.800 | 1 | 202.10 | |
| 1 | 202.10 | |||
| 1 | 202.10 | |||
| 25/11/2025 | 16:38:54.979 | 1 | 202.05 | |
| 1 | 202.05 | |||
| 1 | 202.05 | |||
| 25/11/2025 | 16:38:40.988 | 3 | 202.00 | |
| 3 | 202.00 | |||
| 3 | 202.00 | |||
| 25/11/2025 | 16:38:14.930 | 1 | 202.15 | |
| 1 | 202.15 | |||
| 1 | 202.15 | |||
| 25/11/2025 | 16:37:04.425 | 70 | 202.00 | |
| 70 | 202.00 | |||
| 70 | 202.00 | |||
| 25/11/2025 | 16:36:22.218 | 32 | 201.70 | |
| 32 | 201.70 | |||
| 32 | 201.70 | |||
| 25/11/2025 | 16:34:47.446 | 8 | 201.80 | |
| 8 | 201.80 | |||
| 8 | 201.80 | |||
| 25/11/2025 | 16:34:35.985 | 2 | 201.75 | |
| 2 | 201.75 | |||
| 2 | 201.75 | |||
| 25/11/2025 | 16:33:44.181 | 25 | 201.65 | |
| 25 | 201.65 | |||
| 25 | 201.65 | |||
| 25/11/2025 | 16:33:25.037 | 40 | 201.70 | |
| 40 | 201.70 | |||
| 40 | 201.70 | |||
| 25/11/2025 | 16:33:24.264 | 81 | 201.80 | |
| 81 | 201.80 | |||
| 81 | 201.80 | |||
| 25/11/2025 | 16:31:28.870 | 80 | 201.75 | |
| 80 | 201.75 | |||
| 80 | 201.75 | |||
| 25/11/2025 | 16:30:58.790 | 1 | 201.85 | |
| 1 | 201.85 | |||
| 1 | 201.85 | |||
| 25/11/2025 | 16:27:18.709 | 8 | 201.35 | |
| 8 | 201.35 | |||
| 8 | 201.35 | |||
| 25/11/2025 | 16:27:08.436 | 1 | 201.30 | |
| 1 | 201.30 | |||
| 1 | 201.30 | |||
| 25/11/2025 | 16:26:49.427 | 1 | 201.30 | |
| 1 | 201.30 | |||
| 1 | 201.30 | |||
| 25/11/2025 | 16:26:27.888 | 1 | 201.25 | |
| 1 | 201.25 | |||
| 1 | 201.25 | |||
| 25/11/2025 | 16:25:26.977 | 1 | 201.05 | |
| 1 | 201.05 | |||
| 1 | 201.05 | |||
| 25/11/2025 | 16:23:33.871 | 5 | 201.15 | |
| 5 | 201.15 | |||
| 5 | 201.15 | |||
| 25/11/2025 | 16:22:30.353 | 1 | 201.20 | |
| 1 | 201.20 | |||
| 1 | 201.20 | |||
| 25/11/2025 | 16:20:02.190 | 1 | 201.30 | |
| 1 | 201.30 | |||
| 1 | 201.30 | |||
| 25/11/2025 | 16:19:42.766 | 1 | 201.50 | |
| 1 | 201.50 | |||
| 1 | 201.50 | |||
| 25/11/2025 | 16:19:39.747 | 3 | 201.45 | |
| 3 | 201.45 | |||
| 3 | 201.45 | |||
| 25/11/2025 | 16:19:26.165 | 1 | 201.65 | |
| 1 | 201.65 | |||
| 1 | 201.65 | |||
| 25/11/2025 | 16:18:05.342 | 2 | 201.20 | |
| 2 | 201.20 | |||
| 2 | 201.20 | |||
| 25/11/2025 | 16:16:05.604 | 8 | 200.90 | |
| 8 | 200.90 | |||
| 8 | 200.90 | |||
| 25/11/2025 | 16:14:06.641 | 5 | 200.60 | |
| 5 | 200.60 | |||
| 5 | 200.60 | |||
| 25/11/2025 | 16:11:49.738 | 11 | 200.50 | |
| 11 | 200.50 | |||
| 11 | 200.50 | |||
| 25/11/2025 | 16:10:19.315 | 1 | 200.80 | |
| 1 | 200.80 | |||
| 1 | 200.80 | |||
| 25/11/2025 | 16:10:12.978 | 1 | 200.90 | |
| 1 | 200.90 | |||
| 1 | 200.90 | |||
| 25/11/2025 | 16:09:44.804 | 1 | 200.75 | |
| 1 | 200.75 | |||
| 1 | 200.75 | |||
| 25/11/2025 | 16:08:48.543 | 1 | 200.75 | |
| 1 | 200.75 | |||
| 1 | 200.75 | |||
| 25/11/2025 | 16:08:45.956 | 1 | 200.85 | |
| 1 | 200.85 | |||
| 1 | 200.85 | |||
| 25/11/2025 | 16:08:34.248 | 1 | 200.80 | |
| 1 | 200.80 | |||
| 1 | 200.80 | |||
| 25/11/2025 | 16:08:17.143 | 1 | 200.65 | |
| 1 | 200.65 | |||
| 1 | 200.65 | |||
| 25/11/2025 | 16:07:53.292 | 2 | 200.75 | |
| 2 | 200.75 | |||
| 2 | 200.75 | |||
| 25/11/2025 | 16:06:29.164 | 2 | 200.60 | |
| 2 | 200.60 | |||
| 2 | 200.60 | |||
| 25/11/2025 | 16:06:16.213 | 32 | 200.50 | |
| 32 | 200.50 | |||
| 32 | 200.50 | |||
| 25/11/2025 | 16:05:58.211 | 5 | 200.60 | |
| 5 | 200.60 | |||
| 5 | 200.60 | |||
| 25/11/2025 | 16:04:07.562 | 32 | 200.30 | |
| 32 | 200.30 | |||
| 32 | 200.30 | |||
| 25/11/2025 | 16:00:39.318 | 3 | 200.45 | |
| 3 | 200.45 | |||
| 3 | 200.45 | |||
| 25/11/2025 | 16:00:18.362 | 20 | 200.70 | |
| 20 | 200.70 | |||
| 20 | 200.70 | |||
| 25/11/2025 | 16:00:01.708 | 1 | 200.85 | |
| 1 | 200.85 | |||
| 1 | 200.85 | |||
| 25/11/2025 | 15:58:46.782 | 50 | 200.50 | |
| 50 | 200.50 | |||
| 50 | 200.50 | |||
| 25/11/2025 | 15:51:10.539 | 3 | 200.10 | |
| 3 | 200.10 | |||
| 3 | 200.10 | |||
| 25/11/2025 | 15:50:59.876 | 5 | 199.90 | |
| 5 | 199.90 | |||
| 5 | 199.90 | |||
| 25/11/2025 | 15:49:14.137 | 18 | 200.00 | |
| 1 | 200.00 | |||
| 18 | 200.00 | |||
| 2 | 200.00 | |||
| 5 | 200.00 | |||
| 10 | 200.00 | |||
| 25/11/2025 | 15:48:19.749 | 5 | 200.40 | |
| 5 | 200.40 | |||
| 5 | 200.40 | |||
| 25/11/2025 | 15:47:56.915 | 5 | 200.60 | |
| 5 | 200.60 | |||
| 5 | 200.60 | |||
| 25/11/2025 | 15:47:43.786 | 50 | 200.75 | |
| 50 | 200.75 | |||
| 50 | 200.75 | |||
| 25/11/2025 | 15:46:57.939 | 23 | 200.85 | |
| 23 | 200.85 | |||
| 23 | 200.85 | |||
| 25/11/2025 | 15:46:35.376 | 100 | 200.75 | |
| 100 | 200.75 | |||
| 100 | 200.75 | |||
| 25/11/2025 | 15:45:14.765 | 1 | 200.85 | |
| 1 | 200.85 | |||
| 1 | 200.85 | |||
| 25/11/2025 | 15:45:13.512 | 5 | 200.90 | |
| 5 | 200.90 | |||
| 5 | 200.90 | |||
| 25/11/2025 | 15:45:13.368 | 10 | 201.00 | |
| 10 | 201.00 | |||
| 10 | 201.00 | |||
| 25/11/2025 | 15:43:47.895 | 50 | 201.20 | |
| 50 | 201.20 | |||
| 50 | 201.20 | |||
| 25/11/2025 | 15:43:05.231 | 10 | 201.65 | |
| 10 | 201.65 | |||
| 10 | 201.65 | |||
| 25/11/2025 | 15:41:59.744 | 60 | 201.80 | |
| 60 | 201.80 | |||
| 60 | 201.80 | |||
| 25/11/2025 | 15:40:10.782 | 5 | 201.90 | |
| 5 | 201.90 | |||
| 5 | 201.90 | |||
| 25/11/2025 | 15:39:57.081 | 1 | 202.00 | |
| 1 | 202.00 | |||
| 1 | 202.00 | |||
| 25/11/2025 | 15:36:29.301 | 1 | 202.05 | |
| 1 | 202.05 | |||
| 1 | 202.05 | |||
| 25/11/2025 | 15:36:09.927 | 3 | 202.15 | |
| 3 | 202.15 | |||
| 3 | 202.15 | |||
| 25/11/2025 | 15:31:14.326 | 1 | 202.30 | |
| 1 | 202.30 | |||
| 1 | 202.30 | |||
| 25/11/2025 | 15:29:42.347 | 48 | 202.40 | |
| 48 | 202.40 | |||
| 48 | 202.40 | |||
| 25/11/2025 | 15:28:53.250 | 100 | 202.35 | |
| 100 | 202.35 | |||
| 100 | 202.35 | |||
| 25/11/2025 | 15:26:23.742 | 1 | 202.05 | |
| 1 | 202.05 | |||
| 1 | 202.05 | |||
| 25/11/2025 | 15:25:58.391 | 2 | 201.85 | |
| 2 | 201.85 | |||
| 2 | 201.85 | |||
| 25/11/2025 | 15:19:10.701 | 28 | 202.15 | |
| 28 | 202.15 | |||
| 28 | 202.15 | |||
| 25/11/2025 | 15:18:40.910 | 4 | 202.25 | |
| 4 | 202.25 | |||
| 4 | 202.25 | |||
| 25/11/2025 | 15:16:46.886 | 1 | 202.05 | |
| 1 | 202.05 | |||
| 1 | 202.05 | |||
| 25/11/2025 | 15:15:54.934 | 3 | 202.05 | |
| 3 | 202.05 | |||
| 3 | 202.05 | |||
| 25/11/2025 | 15:14:12.776 | 1 | 202.00 | |
| 1 | 202.00 | |||
| 1 | 202.00 | |||
| 25/11/2025 | 15:13:54.709 | 77 | 202.00 | |
| 77 | 202.00 | |||
| 77 | 202.00 | |||
| 25/11/2025 | 15:13:11.617 | 100 | 202.00 | |
| 100 | 202.00 | |||
| 100 | 202.00 | |||
| 25/11/2025 | 15:11:49.363 | 1 | 202.10 | |
| 1 | 202.10 | |||
| 1 | 202.10 | |||
| 25/11/2025 | 15:11:23.183 | 1 | 202.05 | |
| 1 | 202.05 | |||
| 1 | 202.05 | |||
| 25/11/2025 | 15:11:02.043 | 30 | 202.05 | |
| 30 | 202.05 | |||
| 30 | 202.05 | |||
| 25/11/2025 | 15:10:45.186 | 50 | 202.10 | |
| 50 | 202.10 | |||
| 50 | 202.10 | |||
| 25/11/2025 | 15:09:09.175 | 50 | 202.10 | |
| 50 | 202.10 | |||
| 50 | 202.10 | |||
| 25/11/2025 | 14:57:47.032 | 16 | 202.25 | |
| 16 | 202.25 | |||
| 16 | 202.25 | |||
| 25/11/2025 | 14:56:23.727 | 15 | 202.30 | |
| 15 | 202.30 | |||
| 15 | 202.30 | |||
| 25/11/2025 | 14:54:02.674 | 4 | 202.65 | |
| 4 | 202.65 | |||
| 4 | 202.65 | |||
| 25/11/2025 | 14:53:09.585 | 3 | 202.55 | |
| 3 | 202.55 | |||
| 3 | 202.55 | |||
| 25/11/2025 | 14:52:42.407 | 1 | 202.65 | |
| 1 | 202.65 | |||
| 1 | 202.65 | |||
| 25/11/2025 | 14:51:42.444 | 25 | 202.50 | |
| 25 | 202.50 | |||
| 25 | 202.50 | |||
| 25/11/2025 | 14:51:29.332 | 1 | 202.50 | |
| 1 | 202.50 | |||
| 1 | 202.50 | |||
| 25/11/2025 | 14:51:22.189 | 1 | 202.50 | |
| 1 | 202.50 | |||
| 1 | 202.50 | |||
| 25/11/2025 | 14:49:56.795 | 1 | 202.35 | |
| 1 | 202.35 | |||
| 1 | 202.35 | |||
| 25/11/2025 | 14:49:33.470 | 100 | 202.45 | |
| 100 | 202.45 | |||
| 100 | 202.45 | |||
| 25/11/2025 | 14:44:07.701 | 13 | 202.20 | |
| 13 | 202.20 | |||
| 13 | 202.20 | |||
| 25/11/2025 | 14:40:27.496 | 100 | 202.60 | |
| 100 | 202.60 | |||
| 100 | 202.60 | |||
| 25/11/2025 | 14:40:05.970 | 5 | 202.65 | |
| 5 | 202.65 | |||
| 5 | 202.65 | |||
| 25/11/2025 | 14:39:33.875 | 3 | 202.70 | |
| 3 | 202.70 | |||
| 3 | 202.70 | |||
| 25/11/2025 | 14:38:56.522 | 1 | 202.65 | |
| 1 | 202.65 | |||
| 1 | 202.65 | |||
| 25/11/2025 | 14:36:17.784 | 5 | 202.85 | |
| 5 | 202.85 | |||
| 5 | 202.85 | |||
| 25/11/2025 | 14:30:39.431 | 4 | 203.05 | |
| 4 | 203.05 | |||
| 4 | 203.05 | |||
| 25/11/2025 | 14:30:28.661 | 1 | 203.05 | |
| 1 | 203.05 | |||
| 1 | 203.05 | |||
| 25/11/2025 | 14:30:24.441 | 72 | 203.05 | |
| 72 | 203.05 | |||
| 72 | 203.05 | |||
| 25/11/2025 | 14:29:39.100 | 5 | 203.00 | |
| 5 | 203.00 | |||
| 5 | 203.00 | |||
| 25/11/2025 | 14:28:35.350 | 1 | 203.00 | |
| 1 | 203.00 | |||
| 1 | 203.00 | |||
| 25/11/2025 | 14:26:12.347 | 2 | 202.85 | |
| 2 | 202.85 | |||
| 2 | 202.85 | |||
| 25/11/2025 | 14:22:59.894 | 21 | 203.20 | |
| 21 | 203.20 | |||
| 21 | 203.20 | |||
| 25/11/2025 | 14:22:09.164 | 1 | 203.00 | |
| 1 | 203.00 | |||
| 1 | 203.00 | |||
| 25/11/2025 | 14:13:36.056 | 1 | 202.95 | |
| 1 | 202.95 | |||
| 1 | 202.95 | |||
| 25/11/2025 | 14:11:01.798 | 100 | 202.85 | |
| 100 | 202.85 | |||
| 100 | 202.85 | |||
| 25/11/2025 | 14:10:16.998 | 20 | 203.00 | |
| 20 | 203.00 | |||
| 20 | 203.00 | |||
| 25/11/2025 | 14:09:37.113 | 1 | 202.90 | |
| 1 | 202.90 | |||
| 1 | 202.90 | |||
| 25/11/2025 | 14:09:18.432 | 1 | 203.00 | |
| 1 | 203.00 | |||
| 1 | 203.00 | |||
| 25/11/2025 | 14:05:09.874 | 22 | 202.95 | |
| 20 | 202.95 | |||
| 22 | 202.95 | |||
| 2 | 202.95 | |||
| 25/11/2025 | 14:02:52.357 | 100 | 203.05 | |
| 100 | 203.05 | |||
| 100 | 203.05 | |||
| 25/11/2025 | 14:02:52.276 | 8 | 203.00 | |
| 8 | 203.00 | |||
| 8 | 203.00 | |||
| 25/11/2025 | 14:00:14.723 | 40 | 202.65 | |
| 40 | 202.65 | |||
| 40 | 202.65 | |||
| 25/11/2025 | 13:54:05.663 | 12 | 202.30 | |
| 12 | 202.30 | |||
| 12 | 202.30 | |||
| 25/11/2025 | 13:52:47.674 | 78 | 202.50 | |
| 78 | 202.50 | |||
| 78 | 202.50 | |||
| 25/11/2025 | 13:52:38.363 | 100 | 202.50 | |
| 100 | 202.50 | |||
| 100 | 202.50 | |||
| 25/11/2025 | 13:50:51.641 | 2 | 202.25 | |
| 2 | 202.25 | |||
| 2 | 202.25 | |||
| 25/11/2025 | 13:49:49.899 | 1 | 202.30 | |
| 1 | 202.30 | |||
| 1 | 202.30 | |||
| 25/11/2025 | 13:49:19.702 | 1 | 202.05 | |
| 1 | 202.05 | |||
| 1 | 202.05 | |||
| 25/11/2025 | 13:48:48.309 | 3 | 202.10 | |
| 3 | 202.10 | |||
| 3 | 202.10 | |||
| 25/11/2025 | 13:45:18.343 | 5 | 201.80 | |
| 5 | 201.80 | |||
| 5 | 201.80 | |||
| 25/11/2025 | 13:43:20.908 | 10 | 202.10 | |
| 10 | 202.10 | |||
| 10 | 202.10 | |||
| 25/11/2025 | 13:41:27.372 | 30 | 201.85 | |
| 30 | 201.85 | |||
| 30 | 201.85 | |||
| 25/11/2025 | 13:35:21.890 | 33 | 201.75 | |
| 33 | 201.75 | |||
| 33 | 201.75 | |||
| 25/11/2025 | 13:32:32.904 | 40 | 202.00 | |
| 40 | 202.00 | |||
| 40 | 202.00 | |||
| 25/11/2025 | 13:31:35.056 | 3 | 201.90 | |
| 3 | 201.90 | |||
| 3 | 201.90 | |||
| 25/11/2025 | 13:30:11.619 | 1 | 201.95 | |
| 1 | 201.95 | |||
| 1 | 201.95 | |||
| 25/11/2025 | 13:24:43.072 | 1 | 201.65 | |
| 1 | 201.65 | |||
| 1 | 201.65 | |||
| 25/11/2025 | 13:22:19.169 | 1 | 201.60 | |
| 1 | 201.60 | |||
| 1 | 201.60 | |||
| 25/11/2025 | 13:21:45.459 | 1 | 201.50 | |
| 1 | 201.50 | |||
| 1 | 201.50 | |||
| 25/11/2025 | 13:19:02.173 | 1 | 201.70 | |
| 1 | 201.70 | |||
| 1 | 201.70 | |||
| 25/11/2025 | 13:16:34.743 | 1 | 201.75 | |
| 1 | 201.75 | |||
| 1 | 201.75 | |||
| 25/11/2025 | 13:16:07.980 | 1 | 201.80 | |
| 1 | 201.80 | |||
| 1 | 201.80 | |||
| 25/11/2025 | 13:14:52.855 | 16 | 201.95 | |
| 16 | 201.95 | |||
| 16 | 201.95 | |||
| 25/11/2025 | 13:14:34.111 | 1 | 201.95 | |
| 1 | 201.95 | |||
| 1 | 201.95 | |||
| 25/11/2025 | 13:10:09.090 | 50 | 201.80 | |
| 50 | 201.80 | |||
| 50 | 201.80 | |||
| 25/11/2025 | 13:10:06.318 | 1 | 201.90 | |
| 1 | 201.90 | |||
| 1 | 201.90 | |||
| 25/11/2025 | 13:09:28.882 | 1 | 201.85 | |
| 1 | 201.85 | |||
| 1 | 201.85 | |||
| 25/11/2025 | 13:07:08.684 | 5 | 202.10 | |
| 5 | 202.10 | |||
| 5 | 202.10 | |||
| 25/11/2025 | 13:00:31.581 | 6 | 201.90 | |
| 6 | 201.90 | |||
| 6 | 201.90 | |||
| 25/11/2025 | 12:58:14.917 | 1 | 202.00 | |
| 1 | 202.00 | |||
| 1 | 202.00 | |||
| 25/11/2025 | 12:57:46.018 | 3 | 202.10 | |
| 3 | 202.10 | |||
| 3 | 202.10 | |||
| 25/11/2025 | 12:56:54.870 | 15 | 202.10 | |
| 15 | 202.10 | |||
| 15 | 202.10 | |||
| 25/11/2025 | 12:56:39.523 | 1 | 202.10 | |
| 1 | 202.10 | |||
| 1 | 202.10 | |||
| 25/11/2025 | 12:54:49.632 | 1 | 202.15 | |
| 1 | 202.15 | |||
| 1 | 202.15 | |||
| 25/11/2025 | 12:54:19.298 | 7 | 202.05 | |
| 4 | 202.05 | |||
| 1 | 202.05 | |||
| 3 | 202.05 | |||
| 6 | 202.05 | |||
| 25/11/2025 | 12:52:29.983 | 50 | 202.20 | |
| 50 | 202.20 | |||
| 50 | 202.20 | |||
| 25/11/2025 | 12:52:04.668 | 1 | 202.20 | |
| 1 | 202.20 | |||
| 1 | 202.20 | |||
| 25/11/2025 | 12:49:47.365 | 32 | 202.25 | |
| 32 | 202.25 | |||
| 32 | 202.25 | |||
| 25/11/2025 | 12:49:06.514 | 7 | 202.20 | |
| 7 | 202.20 | |||
| 7 | 202.20 | |||
| 25/11/2025 | 12:47:03.895 | 8 | 202.30 | |
| 8 | 202.30 | |||
| 8 | 202.30 | |||
| 25/11/2025 | 12:44:57.334 | 90 | 202.25 | |
| 90 | 202.25 | |||
| 90 | 202.25 | |||
| 25/11/2025 | 12:32:30.014 | 10 | 202.00 | |
| 10 | 202.00 | |||
| 10 | 202.00 | |||
| 25/11/2025 | 12:30:37.136 | 1 | 202.30 | |
| 1 | 202.30 | |||
| 1 | 202.30 | |||
| 25/11/2025 | 12:20:19.866 | 1 | 202.35 | |
| 1 | 202.35 | |||
| 1 | 202.35 | |||
| 25/11/2025 | 12:20:00.247 | 1 | 202.20 | |
| 1 | 202.20 | |||
| 1 | 202.20 | |||
| 25/11/2025 | 12:19:33.224 | 30 | 202.15 | |
| 30 | 202.15 | |||
| 30 | 202.15 | |||
| 25/11/2025 | 12:19:29.950 | 8 | 202.15 | |
| 8 | 202.15 | |||
| 8 | 202.15 | |||
| 25/11/2025 | 12:18:25.614 | 3 | 202.15 | |
| 3 | 202.15 | |||
| 3 | 202.15 | |||
| 25/11/2025 | 12:16:24.941 | 7 | 202.20 | |
| 7 | 202.20 | |||
| 7 | 202.20 | |||
| 25/11/2025 | 12:15:46.119 | 10 | 202.25 | |
| 10 | 202.25 | |||
| 10 | 202.25 | |||
| 25/11/2025 | 12:14:19.573 | 25 | 202.35 | |
| 25 | 202.35 | |||
| 25 | 202.35 | |||
| 25/11/2025 | 12:13:09.148 | 3 | 202.20 | |
| 3 | 202.20 | |||
| 3 | 202.20 | |||
| 25/11/2025 | 12:12:48.098 | 3 | 202.25 | |
| 3 | 202.25 | |||
| 3 | 202.25 | |||
| 25/11/2025 | 12:12:36.941 | 1 | 202.30 | |
| 1 | 202.30 | |||
| 1 | 202.30 | |||
| 25/11/2025 | 12:06:11.378 | 30 | 201.90 | |
| 30 | 201.90 | |||
| 30 | 201.90 | |||
| 25/11/2025 | 12:05:51.341 | 1 | 201.80 | |
| 1 | 201.80 | |||
| 1 | 201.80 | |||
| 25/11/2025 | 12:03:12.115 | 100 | 201.90 | |
| 100 | 201.90 | |||
| 100 | 201.90 | |||
| 25/11/2025 | 12:02:19.475 | 1 | 201.95 | |
| 1 | 201.95 | |||
| 1 | 201.95 | |||
| 25/11/2025 | 12:02:16.643 | 5 | 202.00 | |
| 5 | 202.00 | |||
| 5 | 202.00 | |||
| 25/11/2025 | 12:02:13.615 | 12 | 202.05 | |
| 12 | 202.05 | |||
| 12 | 202.05 | |||
| 25/11/2025 | 12:00:18.030 | 15 | 202.00 | |
| 15 | 202.00 | |||
| 15 | 202.00 | |||
| 25/11/2025 | 11:58:09.865 | 1 | 202.00 | |
| 1 | 202.00 | |||
| 1 | 202.00 | |||
| 25/11/2025 | 11:57:46.013 | 2 | 201.90 | |
| 2 | 201.90 | |||
| 2 | 201.90 | |||
| 25/11/2025 | 11:57:34.744 | 1 | 202.05 | |
| 1 | 202.05 | |||
| 1 | 202.05 | |||
| 25/11/2025 | 11:57:04.550 | 1 | 202.00 | |
| 1 | 202.00 | |||
| 1 | 202.00 | |||
| 25/11/2025 | 11:56:00.733 | 3 | 202.00 | |
| 3 | 202.00 | |||
| 3 | 202.00 | |||
| 25/11/2025 | 11:53:31.409 | 1 | 201.85 | |
| 1 | 201.85 | |||
| 1 | 201.85 | |||
| 25/11/2025 | 11:52:52.552 | 1 | 201.90 | |
| 1 | 201.90 | |||
| 1 | 201.90 | |||
| 25/11/2025 | 11:51:39.945 | 16 | 201.85 | |
| 16 | 201.85 | |||
| 16 | 201.85 | |||
| 25/11/2025 | 11:51:21.655 | 2 | 201.85 | |
| 2 | 201.85 | |||
| 2 | 201.85 | |||
| 25/11/2025 | 11:48:45.539 | 74 | 201.90 | |
| 74 | 201.90 | |||
| 74 | 201.90 | |||
| 25/11/2025 | 11:48:35.310 | 15 | 201.90 | |
| 15 | 201.90 | |||
| 15 | 201.90 | |||
| 25/11/2025 | 11:48:34.207 | 4 | 201.90 | |
| 4 | 201.90 | |||
| 4 | 201.90 | |||
| 25/11/2025 | 11:47:26.099 | 24 | 201.75 | |
| 24 | 201.75 | |||
| 24 | 201.75 | |||
| 25/11/2025 | 11:46:51.174 | 2 | 201.80 | |
| 2 | 201.80 | |||
| 2 | 201.80 | |||
| 25/11/2025 | 11:45:56.186 | 4 | 201.70 | |
| 4 | 201.70 | |||
| 4 | 201.70 | |||
| 25/11/2025 | 11:43:49.117 | 15 | 201.80 | |
| 15 | 201.80 | |||
| 15 | 201.80 | |||
| 25/11/2025 | 11:42:22.786 | 1 | 201.85 | |
| 1 | 201.85 | |||
| 1 | 201.85 | |||
| 25/11/2025 | 11:41:29.434 | 1 | 201.80 | |
| 1 | 201.80 | |||
| 1 | 201.80 | |||
| 25/11/2025 | 11:40:03.917 | 28 | 201.70 | |
| 28 | 201.70 | |||
| 28 | 201.70 | |||
| 25/11/2025 | 11:39:10.296 | 1 | 201.55 | |
| 1 | 201.55 | |||
| 1 | 201.55 | |||
| 25/11/2025 | 11:37:08.982 | 3 | 201.45 | |
| 3 | 201.45 | |||
| 3 | 201.45 |
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: 1 470.00
Ask: 1 472.50
Turnover: 138 190 TEUR -
Nvidia Corp.
Bid: 151.08 / Ask: 151.16
Turnover: 86 819 TEUR -
Alphabet Inc. Class A
Bid: 279.00 / Ask: 279.15
Turnover: 70 199 TEUR -
Novo-Nordisk AS
Bid: 40.51 / Ask: 40.575
Turnover: 24 924 TEUR -
DroneShield Limited
Bid: 1.278 / Ask: 1.282
Turnover: 22 110 TEUR
Realtime Quotes
Last Update:
25/11/2025 @ 20:58:32
Last Update:
25/11/2025 @ 20:58:32