Deutsche Lufthansa AG
- Information
- Last
- Buy
- Sell
339
287
7.296
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/07/2025 | 12:21:27.555 | 1 300 | 7.296 | |
| 1 300 | 7.296 | |||
| 1 300 | 7.296 | |||
| 01/07/2025 | 12:20:54.890 | 80 | 7.298 | |
| 80 | 7.298 | |||
| 80 | 7.298 | |||
| 01/07/2025 | 12:20:16.256 | 500 | 7.296 | |
| 500 | 7.296 | |||
| 500 | 7.296 | |||
| 01/07/2025 | 12:20:10.653 | 2 400 | 7.296 | |
| 2 400 | 7.296 | |||
| 2 400 | 7.296 | |||
| 01/07/2025 | 12:19:11.065 | 731 | 7.294 | |
| 731 | 7.294 | |||
| 731 | 7.294 | |||
| 01/07/2025 | 12:18:59.498 | 300 | 7.296 | |
| 300 | 7.296 | |||
| 300 | 7.296 | |||
| 01/07/2025 | 12:18:27.492 | 1 200 | 7.296 | |
| 1 200 | 7.296 | |||
| 1 200 | 7.296 | |||
| 01/07/2025 | 12:18:27.368 | 1 200 | 7.296 | |
| 1 200 | 7.296 | |||
| 1 200 | 7.296 | |||
| 01/07/2025 | 12:18:27.188 | 1 200 | 7.296 | |
| 1 200 | 7.296 | |||
| 1 200 | 7.296 | |||
| 01/07/2025 | 12:18:27.024 | 1 200 | 7.296 | |
| 1 200 | 7.296 | |||
| 1 200 | 7.296 | |||
| 01/07/2025 | 12:18:26.861 | 1 400 | 7.296 | |
| 1 200 | 7.296 | |||
| 1 400 | 7.296 | |||
| 200 | 7.296 | |||
| 01/07/2025 | 12:17:57.182 | 1 100 | 7.296 | |
| 1 100 | 7.296 | |||
| 1 100 | 7.296 | |||
| 01/07/2025 | 12:17:38.193 | 412 | 7.294 | |
| 412 | 7.294 | |||
| 412 | 7.294 | |||
| 01/07/2025 | 12:16:55.798 | 2 000 | 7.292 | |
| 2 000 | 7.292 | |||
| 2 000 | 7.292 | |||
| 01/07/2025 | 12:16:13.728 | 210 | 7.292 | |
| 210 | 7.292 | |||
| 210 | 7.292 | |||
| 01/07/2025 | 12:16:13.557 | 2 400 | 7.292 | |
| 2 400 | 7.292 | |||
| 2 400 | 7.292 | |||
| 01/07/2025 | 12:16:04.921 | 1 100 | 7.292 | |
| 1 100 | 7.292 | |||
| 1 100 | 7.292 | |||
| 01/07/2025 | 12:15:52.093 | 1 000 | 7.292 | |
| 1 000 | 7.292 | |||
| 1 000 | 7.292 | |||
| 01/07/2025 | 12:15:41.094 | 110 | 7.29 | |
| 110 | 7.29 | |||
| 110 | 7.29 | |||
| 01/07/2025 | 12:15:40.940 | 2 500 | 7.29 | |
| 2 500 | 7.29 | |||
| 2 500 | 7.29 | |||
| 01/07/2025 | 12:15:18.072 | 1 800 | 7.292 | |
| 1 800 | 7.292 | |||
| 1 800 | 7.292 | |||
| 01/07/2025 | 12:15:18.037 | 1 800 | 7.292 | |
| 1 800 | 7.292 | |||
| 1 800 | 7.292 | |||
| 01/07/2025 | 12:14:57.073 | 1 000 | 7.292 | |
| 1 000 | 7.292 | |||
| 1 000 | 7.292 | |||
| 01/07/2025 | 12:14:45.013 | 1 272 | 7.29 | |
| 1 272 | 7.29 | |||
| 500 | 7.29 | |||
| 462 | 7.29 | |||
| 310 | 7.29 | |||
| 01/07/2025 | 12:13:36.815 | 1 600 | 7.28 | |
| 1 600 | 7.28 | |||
| 1 600 | 7.28 | |||
| 01/07/2025 | 12:13:20.581 | 1 400 | 7.28 | |
| 1 400 | 7.28 | |||
| 1 400 | 7.28 | |||
| 01/07/2025 | 12:11:11.335 | 449 | 7.282 | |
| 449 | 7.282 | |||
| 449 | 7.282 | |||
| 01/07/2025 | 12:11:11.140 | 1 601 | 7.282 | |
| 1 600 | 7.282 | |||
| 1 601 | 7.282 | |||
| 1 | 7.282 | |||
| 01/07/2025 | 12:10:44.988 | 1 300 | 7.282 | |
| 1 300 | 7.282 | |||
| 1 300 | 7.282 | |||
| 01/07/2025 | 12:10:41.939 | 10 | 7.282 | |
| 10 | 7.282 | |||
| 10 | 7.282 | |||
| 01/07/2025 | 12:09:56.233 | 410 | 7.284 | |
| 410 | 7.284 | |||
| 410 | 7.284 | |||
| 01/07/2025 | 12:07:46.611 | 400 | 7.28 | |
| 400 | 7.28 | |||
| 400 | 7.28 | |||
| 01/07/2025 | 12:07:13.422 | 2 014 | 7.286 | |
| 2 014 | 7.286 | |||
| 2 014 | 7.286 | |||
| 01/07/2025 | 12:06:52.489 | 100 | 7.282 | |
| 100 | 7.282 | |||
| 100 | 7.282 | |||
| 01/07/2025 | 12:06:44.514 | 28 | 7.282 | |
| 28 | 7.282 | |||
| 28 | 7.282 | |||
| 01/07/2025 | 12:05:17.059 | 443 | 7.28 | |
| 443 | 7.28 | |||
| 443 | 7.28 | |||
| 01/07/2025 | 12:05:11.824 | 2 500 | 7.28 | |
| 2 500 | 7.28 | |||
| 2 500 | 7.28 | |||
| 01/07/2025 | 12:02:37.781 | 10 | 7.28 | |
| 10 | 7.28 | |||
| 10 | 7.28 | |||
| 01/07/2025 | 12:00:24.810 | 1 099 | 7.274 | |
| 1 099 | 7.274 | |||
| 1 099 | 7.274 | |||
| 01/07/2025 | 12:00:13.939 | 1 200 | 7.274 | |
| 1 200 | 7.274 | |||
| 1 200 | 7.274 | |||
| 01/07/2025 | 11:58:47.628 | 350 | 7.276 | |
| 350 | 7.276 | |||
| 350 | 7.276 | |||
| 01/07/2025 | 11:57:30.613 | 1 | 7.276 | |
| 1 | 7.276 | |||
| 1 | 7.276 | |||
| 01/07/2025 | 11:51:07.297 | 400 | 7.264 | |
| 400 | 7.264 | |||
| 400 | 7.264 | |||
| 01/07/2025 | 11:51:00.726 | 1 100 | 7.266 | |
| 1 100 | 7.266 | |||
| 1 100 | 7.266 | |||
| 01/07/2025 | 11:49:32.359 | 455 | 7.264 | |
| 455 | 7.264 | |||
| 455 | 7.264 | |||
| 01/07/2025 | 11:47:09.501 | 1 000 | 7.258 | |
| 1 000 | 7.258 | |||
| 1 000 | 7.258 | |||
| 01/07/2025 | 11:46:24.704 | 2 500 | 7.266 | |
| 2 500 | 7.266 | |||
| 2 500 | 7.266 | |||
| 01/07/2025 | 11:45:57.481 | 500 | 7.266 | |
| 500 | 7.266 | |||
| 500 | 7.266 | |||
| 01/07/2025 | 11:44:52.680 | 133 | 7.264 | |
| 133 | 7.264 | |||
| 133 | 7.264 | |||
| 01/07/2025 | 11:44:02.795 | 2 000 | 7.262 | |
| 2 000 | 7.262 | |||
| 2 000 | 7.262 | |||
| 01/07/2025 | 11:44:02.440 | 500 | 7.264 | |
| 500 | 7.264 | |||
| 500 | 7.264 | |||
| 01/07/2025 | 11:42:54.834 | 20 | 7.272 | |
| 20 | 7.272 | |||
| 20 | 7.272 | |||
| 01/07/2025 | 11:39:21.761 | 2 000 | 7.27 | |
| 2 000 | 7.27 | |||
| 2 000 | 7.27 | |||
| 01/07/2025 | 11:37:26.070 | 240 | 7.262 | |
| 240 | 7.262 | |||
| 240 | 7.262 | |||
| 01/07/2025 | 11:36:33.831 | 400 | 7.26 | |
| 400 | 7.26 | |||
| 400 | 7.26 | |||
| 01/07/2025 | 11:35:59.860 | 2 | 7.26 | |
| 2 | 7.26 | |||
| 2 | 7.26 | |||
| 01/07/2025 | 11:34:07.540 | 2 | 7.258 | |
| 2 | 7.258 | |||
| 2 | 7.258 | |||
| 01/07/2025 | 11:33:56.393 | 1 500 | 7.254 | |
| 1 500 | 7.254 | |||
| 1 500 | 7.254 | |||
| 01/07/2025 | 11:32:08.051 | 8 | 7.256 | |
| 8 | 7.256 | |||
| 8 | 7.256 | |||
| 01/07/2025 | 11:30:13.674 | 350 | 7.254 | |
| 350 | 7.254 | |||
| 350 | 7.254 | |||
| 01/07/2025 | 11:29:54.417 | 122 | 7.254 | |
| 122 | 7.254 | |||
| 122 | 7.254 | |||
| 01/07/2025 | 11:26:35.428 | 3 900 | 7.254 | |
| 3 900 | 7.254 | |||
| 3 900 | 7.254 | |||
| 01/07/2025 | 11:26:28.717 | 1 100 | 7.256 | |
| 1 100 | 7.256 | |||
| 1 100 | 7.256 | |||
| 01/07/2025 | 11:26:16.153 | 11 530 | 7.254 | |
| 11 230 | 7.254 | |||
| 11 530 | 7.254 | |||
| 300 | 7.254 | |||
| 01/07/2025 | 11:25:15.770 | 2 500 | 7.258 | |
| 2 500 | 7.258 | |||
| 2 500 | 7.258 | |||
| 01/07/2025 | 11:25:13.166 | 500 | 7.258 | |
| 500 | 7.258 | |||
| 500 | 7.258 | |||
| 01/07/2025 | 11:24:16.832 | 85 | 7.26 | |
| 85 | 7.26 | |||
| 85 | 7.26 | |||
| 01/07/2025 | 11:23:21.790 | 100 | 7.252 | |
| 100 | 7.252 | |||
| 100 | 7.252 | |||
| 01/07/2025 | 11:22:31.469 | 200 | 7.256 | |
| 200 | 7.256 | |||
| 200 | 7.256 | |||
| 01/07/2025 | 11:21:51.672 | 1 000 | 7.258 | |
| 1 000 | 7.258 | |||
| 1 000 | 7.258 | |||
| 01/07/2025 | 11:18:10.049 | 100 | 7.256 | |
| 100 | 7.256 | |||
| 100 | 7.256 | |||
| 01/07/2025 | 11:16:57.003 | 1 100 | 7.256 | |
| 1 100 | 7.256 | |||
| 1 100 | 7.256 | |||
| 01/07/2025 | 11:16:29.937 | 1 000 | 7.254 | |
| 1 000 | 7.254 | |||
| 1 000 | 7.254 | |||
| 01/07/2025 | 11:15:41.255 | 500 | 7.256 | |
| 500 | 7.256 | |||
| 500 | 7.256 | |||
| 01/07/2025 | 11:14:45.048 | 500 | 7.256 | |
| 500 | 7.256 | |||
| 500 | 7.256 | |||
| 01/07/2025 | 11:14:34.518 | 2 500 | 7.256 | |
| 2 500 | 7.256 | |||
| 2 500 | 7.256 | |||
| 01/07/2025 | 11:14:03.244 | 40 | 7.256 | |
| 40 | 7.256 | |||
| 40 | 7.256 | |||
| 01/07/2025 | 11:11:46.442 | 20 | 7.254 | |
| 20 | 7.254 | |||
| 20 | 7.254 | |||
| 01/07/2025 | 11:11:07.350 | 100 | 7.258 | |
| 100 | 7.258 | |||
| 100 | 7.258 | |||
| 01/07/2025 | 11:10:53.816 | 50 | 7.258 | |
| 50 | 7.258 | |||
| 50 | 7.258 | |||
| 01/07/2025 | 11:09:29.732 | 2 000 | 7.258 | |
| 2 000 | 7.258 | |||
| 2 000 | 7.258 | |||
| 01/07/2025 | 11:09:22.383 | 100 | 7.262 | |
| 100 | 7.262 | |||
| 100 | 7.262 | |||
| 01/07/2025 | 11:09:13.098 | 1 100 | 7.262 | |
| 1 100 | 7.262 | |||
| 1 100 | 7.262 | |||
| 01/07/2025 | 11:09:12.030 | 600 | 7.26 | |
| 600 | 7.26 | |||
| 600 | 7.26 | |||
| 01/07/2025 | 11:08:16.587 | 22 810 | 7.248 | |
| 16 700 | 7.248 | |||
| 6 110 | 7.248 | |||
| 22 810 | 7.248 | |||
| 01/07/2025 | 11:08:05.154 | 1 100 | 7.256 | |
| 1 100 | 7.256 | |||
| 1 100 | 7.256 | |||
| 01/07/2025 | 11:07:42.222 | 1 100 | 7.258 | |
| 1 100 | 7.258 | |||
| 1 100 | 7.258 | |||
| 01/07/2025 | 11:07:42.112 | 1 100 | 7.258 | |
| 1 100 | 7.258 | |||
| 1 100 | 7.258 | |||
| 01/07/2025 | 11:05:45.673 | 1 200 | 7.266 | |
| 200 | 7.266 | |||
| 1 000 | 7.266 | |||
| 1 200 | 7.266 | |||
| 01/07/2025 | 11:05:01.167 | 1 100 | 7.272 | |
| 1 100 | 7.272 | |||
| 1 100 | 7.272 | |||
| 01/07/2025 | 11:03:30.169 | 44 | 7.272 | |
| 44 | 7.272 | |||
| 44 | 7.272 | |||
| 01/07/2025 | 11:03:25.001 | 3 | 7.272 | |
| 3 | 7.272 | |||
| 3 | 7.272 | |||
| 01/07/2025 | 11:01:59.713 | 3 | 7.29 | |
| 3 | 7.29 | |||
| 3 | 7.29 | |||
| 01/07/2025 | 11:01:20.445 | 1 100 | 7.29 | |
| 1 100 | 7.29 | |||
| 1 100 | 7.29 | |||
| 01/07/2025 | 11:01:10.498 | 300 | 7.288 | |
| 300 | 7.288 | |||
| 300 | 7.288 | |||
| 01/07/2025 | 11:00:57.634 | 1 700 | 7.288 | |
| 1 700 | 7.288 | |||
| 1 700 | 7.288 | |||
| 01/07/2025 | 11:00:48.458 | 7 | 7.292 | |
| 7 | 7.292 | |||
| 7 | 7.292 | |||
| 01/07/2025 | 11:00:45.305 | 70 | 7.288 | |
| 70 | 7.288 | |||
| 70 | 7.288 | |||
| 01/07/2025 | 11:00:35.331 | 3 | 7.288 | |
| 3 | 7.288 | |||
| 3 | 7.288 | |||
| 01/07/2025 | 11:00:35.221 | 38 | 7.288 | |
| 38 | 7.288 | |||
| 38 | 7.288 | |||
| 01/07/2025 | 11:00:19.474 | 710 | 7.29 | |
| 710 | 7.29 | |||
| 710 | 7.29 | |||
| 01/07/2025 | 10:59:57.744 | 60 | 7.282 | |
| 60 | 7.282 | |||
| 60 | 7.282 | |||
| 01/07/2025 | 10:59:46.904 | 8 568 | 7.28 | |
| 1 000 | 7.28 | |||
| 770 | 7.28 | |||
| 6 798 | 7.28 | |||
| 8 568 | 7.28 | |||
| 01/07/2025 | 10:59:17.341 | 1 100 | 7.28 | |
| 1 100 | 7.28 | |||
| 1 100 | 7.28 | |||
| 01/07/2025 | 10:59:04.917 | 2 | 7.28 | |
| 2 | 7.28 | |||
| 2 | 7.28 | |||
| 01/07/2025 | 10:58:39.989 | 1 100 | 7.28 | |
| 1 100 | 7.28 | |||
| 100 | 7.28 | |||
| 1 000 | 7.28 | |||
| 01/07/2025 | 10:58:38.579 | 2 | 7.274 | |
| 2 | 7.274 | |||
| 2 | 7.274 | |||
| 01/07/2025 | 10:57:52.127 | 1 | 7.268 | |
| 1 | 7.268 | |||
| 1 | 7.268 | |||
| 01/07/2025 | 10:56:39.611 | 2 000 | 7.266 | |
| 2 000 | 7.266 | |||
| 2 000 | 7.266 | |||
| 01/07/2025 | 10:56:17.648 | 3 610 | 7.266 | |
| 3 610 | 7.266 | |||
| 3 610 | 7.266 | |||
| 01/07/2025 | 10:55:26.546 | 2 500 | 7.264 | |
| 2 500 | 7.264 | |||
| 2 500 | 7.264 | |||
| 01/07/2025 | 10:55:24.497 | 10 | 7.26 | |
| 10 | 7.26 | |||
| 10 | 7.26 | |||
| 01/07/2025 | 10:54:27.375 | 350 | 7.264 | |
| 350 | 7.264 | |||
| 350 | 7.264 | |||
| 01/07/2025 | 10:53:41.926 | 1 000 | 7.274 | |
| 1 000 | 7.274 | |||
| 1 000 | 7.274 | |||
| 01/07/2025 | 10:53:28.528 | 1 110 | 7.268 | |
| 1 110 | 7.268 | |||
| 1 110 | 7.268 | |||
| 01/07/2025 | 10:50:46.113 | 1 100 | 7.262 | |
| 1 100 | 7.262 | |||
| 1 100 | 7.262 | |||
| 01/07/2025 | 10:49:04.992 | 7 200 | 7.256 | |
| 7 200 | 7.256 | |||
| 7 200 | 7.256 | |||
| 01/07/2025 | 10:48:51.123 | 1 700 | 7.258 | |
| 1 700 | 7.258 | |||
| 1 700 | 7.258 | |||
| 01/07/2025 | 10:48:26.355 | 1 100 | 7.26 | |
| 1 100 | 7.26 | |||
| 1 100 | 7.26 | |||
| 01/07/2025 | 10:43:12.332 | 40 | 7.242 | |
| 40 | 7.242 | |||
| 40 | 7.242 | |||
| 01/07/2025 | 10:43:12.140 | 2 500 | 7.242 | |
| 2 500 | 7.242 | |||
| 2 500 | 7.242 | |||
| 01/07/2025 | 10:43:11.846 | 2 500 | 7.242 | |
| 2 500 | 7.242 | |||
| 2 500 | 7.242 | |||
| 01/07/2025 | 10:43:04.613 | 1 100 | 7.244 | |
| 1 100 | 7.244 | |||
| 1 100 | 7.244 | |||
| 01/07/2025 | 10:41:49.854 | 400 | 7.244 | |
| 400 | 7.244 | |||
| 400 | 7.244 | |||
| 01/07/2025 | 10:40:08.506 | 30 | 7.246 | |
| 30 | 7.246 | |||
| 30 | 7.246 | |||
| 01/07/2025 | 10:39:48.832 | 600 | 7.248 | |
| 600 | 7.248 | |||
| 600 | 7.248 | |||
| 01/07/2025 | 10:38:07.031 | 35 | 7.248 | |
| 35 | 7.248 | |||
| 35 | 7.248 | |||
| 01/07/2025 | 10:36:39.388 | 9 | 7.25 | |
| 9 | 7.25 | |||
| 9 | 7.25 | |||
| 01/07/2025 | 10:35:20.420 | 7 | 7.248 | |
| 7 | 7.248 | |||
| 7 | 7.248 | |||
| 01/07/2025 | 10:35:15.424 | 7 | 7.248 | |
| 7 | 7.248 | |||
| 7 | 7.248 | |||
| 01/07/2025 | 10:34:05.486 | 100 | 7.248 | |
| 100 | 7.248 | |||
| 100 | 7.248 | |||
| 01/07/2025 | 10:32:20.929 | 181 | 7.246 | |
| 181 | 7.246 | |||
| 181 | 7.246 | |||
| 01/07/2025 | 10:28:42.195 | 1 500 | 7.236 | |
| 1 500 | 7.236 | |||
| 1 500 | 7.236 | |||
| 01/07/2025 | 10:28:38.053 | 2 500 | 7.236 | |
| 2 500 | 7.236 | |||
| 2 500 | 7.236 | |||
| 01/07/2025 | 10:28:34.897 | 5 | 7.236 | |
| 5 | 7.236 | |||
| 5 | 7.236 | |||
| 01/07/2025 | 10:27:57.451 | 1 100 | 7.228 | |
| 1 100 | 7.228 | |||
| 1 100 | 7.228 | |||
| 01/07/2025 | 10:27:23.463 | 750 | 7.226 | |
| 750 | 7.226 | |||
| 750 | 7.226 | |||
| 01/07/2025 | 10:27:11.173 | 300 | 7.22 | |
| 300 | 7.22 | |||
| 300 | 7.22 | |||
| 01/07/2025 | 10:26:59.366 | 3 640 | 7.226 | |
| 3 640 | 7.226 | |||
| 3 640 | 7.226 | |||
| 01/07/2025 | 10:26:47.008 | 2 500 | 7.226 | |
| 2 500 | 7.226 | |||
| 2 500 | 7.226 | |||
| 01/07/2025 | 10:25:51.514 | 18 | 7.22 | |
| 18 | 7.22 | |||
| 18 | 7.22 | |||
| 01/07/2025 | 10:24:30.508 | 600 | 7.22 | |
| 600 | 7.22 | |||
| 600 | 7.22 | |||
| 01/07/2025 | 10:23:24.496 | 1 | 7.216 | |
| 1 | 7.216 | |||
| 1 | 7.216 | |||
| 01/07/2025 | 10:19:15.798 | 575 | 7.214 | |
| 575 | 7.214 | |||
| 575 | 7.214 | |||
| 01/07/2025 | 10:16:50.702 | 2 500 | 7.214 | |
| 2 500 | 7.214 | |||
| 2 500 | 7.214 | |||
| 01/07/2025 | 10:16:28.320 | 700 | 7.22 | |
| 700 | 7.22 | |||
| 700 | 7.22 | |||
| 01/07/2025 | 10:14:09.151 | 2 000 | 7.21 | |
| 2 000 | 7.21 | |||
| 2 000 | 7.21 | |||
| 01/07/2025 | 10:13:52.317 | 4 000 | 7.212 | |
| 4 000 | 7.212 | |||
| 4 000 | 7.212 | |||
| 01/07/2025 | 10:13:23.209 | 2 500 | 7.214 | |
| 2 500 | 7.214 | |||
| 2 500 | 7.214 | |||
| 01/07/2025 | 10:11:46.681 | 42 | 7.23 | |
| 42 | 7.23 | |||
| 42 | 7.23 | |||
| 01/07/2025 | 10:10:39.957 | 250 | 7.23 | |
| 250 | 7.23 | |||
| 250 | 7.23 | |||
| 01/07/2025 | 10:10:06.982 | 500 | 7.226 | |
| 500 | 7.226 | |||
| 500 | 7.226 | |||
| 01/07/2025 | 10:09:42.480 | 2 | 7.234 | |
| 2 | 7.234 | |||
| 2 | 7.234 | |||
| 01/07/2025 | 10:07:17.442 | 1 | 7.232 | |
| 1 | 7.232 | |||
| 1 | 7.232 | |||
| 01/07/2025 | 10:05:56.925 | 1 300 | 7.236 | |
| 1 300 | 7.236 | |||
| 1 300 | 7.236 | |||
| 01/07/2025 | 10:05:37.993 | 14 | 7.236 | |
| 14 | 7.236 | |||
| 14 | 7.236 | |||
| 01/07/2025 | 10:04:57.594 | 530 | 7.234 | |
| 530 | 7.234 | |||
| 530 | 7.234 | |||
| 01/07/2025 | 10:03:43.240 | 700 | 7.24 | |
| 700 | 7.24 | |||
| 700 | 7.24 | |||
| 01/07/2025 | 10:02:18.281 | 32 | 7.24 | |
| 32 | 7.24 | |||
| 32 | 7.24 | |||
| 01/07/2025 | 10:02:09.549 | 1 900 | 7.248 | |
| 1 900 | 7.248 | |||
| 1 900 | 7.248 | |||
| 01/07/2025 | 10:02:00.081 | 2 100 | 7.248 | |
| 2 100 | 7.248 | |||
| 2 100 | 7.248 | |||
| 01/07/2025 | 10:01:51.080 | 340 | 7.25 | |
| 340 | 7.25 | |||
| 340 | 7.25 | |||
| 01/07/2025 | 10:01:29.224 | 1 | 7.264 | |
| 1 | 7.264 | |||
| 1 | 7.264 | |||
| 01/07/2025 | 10:01:14.378 | 102 | 7.266 | |
| 102 | 7.266 | |||
| 102 | 7.266 | |||
| 01/07/2025 | 10:01:08.513 | 350 | 7.266 | |
| 350 | 7.266 | |||
| 350 | 7.266 | |||
| 01/07/2025 | 10:00:44.443 | 800 | 7.266 | |
| 800 | 7.266 | |||
| 800 | 7.266 | |||
| 01/07/2025 | 10:00:40.533 | 100 | 7.266 | |
| 100 | 7.266 | |||
| 100 | 7.266 | |||
| 01/07/2025 | 10:00:09.399 | 1 000 | 7.27 | |
| 1 000 | 7.27 | |||
| 1 000 | 7.27 | |||
| 01/07/2025 | 09:57:32.323 | 69 | 7.26 | |
| 69 | 7.26 | |||
| 69 | 7.26 | |||
| 01/07/2025 | 09:57:30.413 | 42 | 7.26 | |
| 42 | 7.26 | |||
| 42 | 7.26 | |||
| 01/07/2025 | 09:56:00.640 | 2 100 | 7.284 | |
| 2 100 | 7.284 | |||
| 2 100 | 7.284 | |||
| 01/07/2025 | 09:55:07.245 | 469 | 7.28 | |
| 469 | 7.28 | |||
| 469 | 7.28 | |||
| 01/07/2025 | 09:54:12.833 | 1 | 7.28 | |
| 1 | 7.28 | |||
| 1 | 7.28 | |||
| 01/07/2025 | 09:53:50.327 | 750 | 7.276 | |
| 750 | 7.276 | |||
| 750 | 7.276 | |||
| 01/07/2025 | 09:53:19.915 | 1 | 7.278 | |
| 1 | 7.278 | |||
| 1 | 7.278 | |||
| 01/07/2025 | 09:52:23.001 | 1 | 7.26 | |
| 1 | 7.26 | |||
| 1 | 7.26 | |||
| 01/07/2025 | 09:51:56.556 | 50 | 7.272 | |
| 50 | 7.272 | |||
| 50 | 7.272 | |||
| 01/07/2025 | 09:50:57.610 | 1 000 | 7.276 | |
| 1 000 | 7.276 | |||
| 1 000 | 7.276 | |||
| 01/07/2025 | 09:46:25.236 | 1 000 | 7.264 | |
| 1 000 | 7.264 | |||
| 1 000 | 7.264 | |||
| 01/07/2025 | 09:45:05.729 | 100 | 7.268 | |
| 100 | 7.268 | |||
| 100 | 7.268 | |||
| 01/07/2025 | 09:44:28.591 | 1 000 | 7.268 | |
| 1 000 | 7.268 | |||
| 1 000 | 7.268 | |||
| 01/07/2025 | 09:44:17.724 | 500 | 7.262 | |
| 500 | 7.262 | |||
| 500 | 7.262 | |||
| 01/07/2025 | 09:43:35.117 | 138 | 7.27 | |
| 138 | 7.27 | |||
| 138 | 7.27 | |||
| 01/07/2025 | 09:42:44.365 | 275 | 7.278 | |
| 275 | 7.278 | |||
| 275 | 7.278 | |||
| 01/07/2025 | 09:40:59.726 | 43 | 7.27 | |
| 43 | 7.27 | |||
| 43 | 7.27 | |||
| 01/07/2025 | 09:40:39.126 | 126 200 | 7.25 | |
| 126 200 | 7.25 | |||
| 126 200 | 7.25 | |||
| 01/07/2025 | 09:38:46.604 | 1 100 | 7.276 | |
| 1 100 | 7.276 | |||
| 1 100 | 7.276 | |||
| 01/07/2025 | 09:38:15.298 | 150 | 7.276 | |
| 150 | 7.276 | |||
| 150 | 7.276 | |||
| 01/07/2025 | 09:37:42.465 | 300 | 7.294 | |
| 300 | 7.294 | |||
| 300 | 7.294 | |||
| 01/07/2025 | 09:37:32.875 | 92 | 7.29 | |
| 92 | 7.29 | |||
| 92 | 7.29 | |||
| 01/07/2025 | 09:37:21.966 | 2 500 | 7.29 | |
| 140 | 7.29 | |||
| 1 000 | 7.29 | |||
| 1 360 | 7.29 | |||
| 2 500 | 7.29 | |||
| 01/07/2025 | 09:36:33.954 | 200 | 7.286 | |
| 200 | 7.286 | |||
| 200 | 7.286 | |||
| 01/07/2025 | 09:35:35.416 | 400 | 7.286 | |
| 400 | 7.286 | |||
| 400 | 7.286 | |||
| 01/07/2025 | 09:34:49.176 | 1 000 | 7.284 | |
| 1 000 | 7.284 | |||
| 1 000 | 7.284 | |||
| 01/07/2025 | 09:34:31.609 | 1 900 | 7.288 | |
| 1 900 | 7.288 | |||
| 1 900 | 7.288 | |||
| 01/07/2025 | 09:34:27.686 | 1 900 | 7.288 | |
| 1 900 | 7.288 | |||
| 1 900 | 7.288 | |||
| 01/07/2025 | 09:33:30.236 | 1 200 | 7.288 | |
| 1 200 | 7.288 | |||
| 1 200 | 7.288 | |||
| 01/07/2025 | 09:33:22.254 | 1 000 | 7.286 | |
| 1 000 | 7.286 | |||
| 1 000 | 7.286 | |||
| 01/07/2025 | 09:32:22.219 | 1 100 | 7.29 | |
| 70 | 7.29 | |||
| 88 | 7.29 | |||
| 137 | 7.29 | |||
| 1 100 | 7.29 | |||
| 455 | 7.29 | |||
| 350 | 7.29 | |||
| 01/07/2025 | 09:32:22.122 | 800 | 7.288 | |
| 800 | 7.288 | |||
| 800 | 7.288 | |||
| 01/07/2025 | 09:32:11.140 | 1 700 | 7.288 | |
| 1 700 | 7.288 | |||
| 1 700 | 7.288 | |||
| 01/07/2025 | 09:32:05.091 | 400 | 7.28 | |
| 400 | 7.28 | |||
| 400 | 7.28 | |||
| 01/07/2025 | 09:31:23.522 | 315 | 7.284 | |
| 315 | 7.284 | |||
| 315 | 7.284 | |||
| 01/07/2025 | 09:30:57.722 | 1 100 | 7.282 | |
| 1 100 | 7.282 | |||
| 1 100 | 7.282 | |||
| 01/07/2025 | 09:30:38.860 | 61 | 7.284 | |
| 61 | 7.284 | |||
| 61 | 7.284 | |||
| 01/07/2025 | 09:30:26.973 | 157 | 7.284 | |
| 157 | 7.284 | |||
| 157 | 7.284 | |||
| 01/07/2025 | 09:30:17.315 | 1 435 | 7.284 | |
| 1 435 | 7.284 | |||
| 1 435 | 7.284 | |||
| 01/07/2025 | 09:30:17.259 | 84 | 7.28 | |
| 84 | 7.28 | |||
| 84 | 7.28 | |||
| 01/07/2025 | 09:30:13.774 | 1 100 | 7.28 | |
| 616 | 7.28 | |||
| 1 100 | 7.28 | |||
| 400 | 7.28 | |||
| 84 | 7.28 | |||
| 01/07/2025 | 09:28:49.204 | 1 000 | 7.272 | |
| 1 000 | 7.272 | |||
| 1 000 | 7.272 | |||
| 01/07/2025 | 09:28:27.995 | 1 100 | 7.28 | |
| 300 | 7.28 | |||
| 1 100 | 7.28 | |||
| 800 | 7.28 | |||
| 01/07/2025 | 09:28:12.875 | 200 | 7.276 | |
| 200 | 7.276 | |||
| 200 | 7.276 | |||
| 01/07/2025 | 09:27:05.880 | 419 | 7.26 | |
| 419 | 7.26 | |||
| 419 | 7.26 | |||
| 01/07/2025 | 09:25:01.532 | 1 051 | 7.26 | |
| 1 051 | 7.26 | |||
| 1 051 | 7.26 | |||
| 01/07/2025 | 09:23:53.433 | 20 | 7.252 | |
| 20 | 7.252 | |||
| 20 | 7.252 | |||
| 01/07/2025 | 09:23:27.179 | 14 | 7.246 | |
| 14 | 7.246 | |||
| 14 | 7.246 | |||
| 01/07/2025 | 09:23:25.969 | 1 | 7.248 | |
| 1 | 7.248 | |||
| 1 | 7.248 | |||
| 01/07/2025 | 09:22:02.693 | 74 | 7.244 | |
| 74 | 7.244 | |||
| 74 | 7.244 | |||
| 01/07/2025 | 09:18:58.400 | 851 | 7.234 | |
| 851 | 7.234 | |||
| 851 | 7.234 | |||
| 01/07/2025 | 09:18:54.229 | 1 120 | 7.24 | |
| 1 120 | 7.24 | |||
| 1 120 | 7.24 | |||
| 01/07/2025 | 09:18:53.475 | 2 500 | 7.24 | |
| 2 500 | 7.24 | |||
| 2 500 | 7.24 | |||
| 01/07/2025 | 09:18:32.523 | 2 500 | 7.24 | |
| 2 500 | 7.24 | |||
| 2 500 | 7.24 | |||
| 01/07/2025 | 09:17:56.292 | 13 | 7.24 | |
| 13 | 7.24 | |||
| 13 | 7.24 | |||
| 01/07/2025 | 09:17:36.633 | 1 100 | 7.244 | |
| 1 100 | 7.244 | |||
| 1 100 | 7.244 | |||
| 01/07/2025 | 09:15:48.827 | 460 | 7.256 | |
| 460 | 7.256 | |||
| 460 | 7.256 | |||
| 01/07/2025 | 09:15:17.168 | 107 | 7.244 | |
| 107 | 7.244 | |||
| 107 | 7.244 | |||
| 01/07/2025 | 09:14:36.531 | 1 200 | 7.25 | |
| 1 200 | 7.25 | |||
| 1 200 | 7.25 | |||
| 01/07/2025 | 09:14:34.692 | 500 | 7.244 | |
| 500 | 7.244 | |||
| 500 | 7.244 | |||
| 01/07/2025 | 09:12:55.569 | 2 | 7.244 | |
| 2 | 7.244 | |||
| 2 | 7.244 | |||
| 01/07/2025 | 09:12:06.735 | 1 400 | 7.274 | |
| 1 400 | 7.274 | |||
| 1 400 | 7.274 | |||
| 01/07/2025 | 09:11:23.361 | 3 | 7.266 | |
| 3 | 7.266 | |||
| 3 | 7.266 | |||
| 01/07/2025 | 09:11:14.810 | 2 500 | 7.264 | |
| 2 500 | 7.264 | |||
| 2 500 | 7.264 | |||
| 01/07/2025 | 09:11:13.987 | 1 330 | 7.26 | |
| 1 330 | 7.26 | |||
| 200 | 7.26 | |||
| 880 | 7.26 | |||
| 250 | 7.26 | |||
| 01/07/2025 | 09:11:10.988 | 2 500 | 7.26 | |
| 2 500 | 7.26 | |||
| 2 500 | 7.26 | |||
| 01/07/2025 | 09:10:28.523 | 3 362 | 7.25 | |
| 800 | 7.25 | |||
| 130 | 7.25 | |||
| 350 | 7.25 | |||
| 230 | 7.25 | |||
| 160 | 7.25 | |||
| 3 362 | 7.25 | |||
| 20 | 7.25 | |||
| 1 672 | 7.25 | |||
| 01/07/2025 | 09:10:23.366 | 1 100 | 7.25 | |
| 328 | 7.25 | |||
| 1 100 | 7.25 | |||
| 72 | 7.25 | |||
| 200 | 7.25 | |||
| 500 | 7.25 | |||
| 01/07/2025 | 09:09:12.549 | 3 900 | 7.248 | |
| 1 | 7.248 | |||
| 3 900 | 7.248 | |||
| 3 899 | 7.248 | |||
| 01/07/2025 | 09:09:05.264 | 1 100 | 7.248 | |
| 1 100 | 7.248 | |||
| 1 100 | 7.248 | |||
| 01/07/2025 | 09:09:00.991 | 2 300 | 7.24 | |
| 400 | 7.24 | |||
| 1 000 | 7.24 | |||
| 900 | 7.24 | |||
| 2 300 | 7.24 | |||
| 01/07/2025 | 09:08:56.839 | 2 500 | 7.24 | |
| 2 000 | 7.24 | |||
| 2 500 | 7.24 | |||
| 500 | 7.24 | |||
| 01/07/2025 | 09:08:43.730 | 72 | 7.238 | |
| 72 | 7.238 | |||
| 72 | 7.238 | |||
| 01/07/2025 | 09:08:26.234 | 900 | 7.234 | |
| 900 | 7.234 | |||
| 900 | 7.234 | |||
| 01/07/2025 | 09:08:14.644 | 1 100 | 7.23 | |
| 1 100 | 7.23 | |||
| 1 100 | 7.23 | |||
| 01/07/2025 | 09:07:46.603 | 500 | 7.234 | |
| 500 | 7.234 | |||
| 500 | 7.234 | |||
| 01/07/2025 | 09:07:42.605 | 500 | 7.23 | |
| 500 | 7.23 | |||
| 500 | 7.23 | |||
| 01/07/2025 | 09:07:42.502 | 1 100 | 7.23 | |
| 1 100 | 7.23 | |||
| 1 100 | 7.23 | |||
| 01/07/2025 | 09:07:42.367 | 1 100 | 7.23 | |
| 1 100 | 7.23 | |||
| 1 100 | 7.23 | |||
| 01/07/2025 | 09:07:42.192 | 1 100 | 7.23 | |
| 1 100 | 7.23 | |||
| 1 100 | 7.23 | |||
| 01/07/2025 | 09:07:30.192 | 1 100 | 7.23 | |
| 1 100 | 7.23 | |||
| 1 100 | 7.23 | |||
| 01/07/2025 | 09:07:30.108 | 1 100 | 7.23 | |
| 1 100 | 7.23 | |||
| 1 100 | 7.23 | |||
| 01/07/2025 | 09:06:46.318 | 9 | 7.222 | |
| 9 | 7.222 | |||
| 9 | 7.222 | |||
| 01/07/2025 | 09:05:18.164 | 7 | 7.236 | |
| 7 | 7.236 | |||
| 7 | 7.236 | |||
| 01/07/2025 | 09:02:41.972 | 371 | 7.222 | |
| 371 | 7.222 | |||
| 371 | 7.222 | |||
| 01/07/2025 | 09:02:25.244 | 430 | 7.21 | |
| 280 | 7.21 | |||
| 150 | 7.21 | |||
| 9 | 7.21 | |||
| 371 | 7.21 | |||
| 50 | 7.21 | |||
| 01/07/2025 | 09:01:38.016 | 1 100 | 7.202 | |
| 1 100 | 7.202 | |||
| 1 100 | 7.202 | |||
| 01/07/2025 | 09:00:54.234 | 4 380 | 7.20 | |
| 3 800 | 7.20 | |||
| 580 | 7.20 | |||
| 4 380 | 7.20 | |||
| 01/07/2025 | 09:00:24.026 | 637 | 7.20 | |
| 200 | 7.20 | |||
| 637 | 7.20 | |||
| 437 | 7.20 | |||
| 01/07/2025 | 09:00:17.685 | 935 | 7.194 | |
| 928 | 7.194 | |||
| 7 | 7.194 | |||
| 935 | 7.194 | |||
| 01/07/2025 | 08:58:31.118 | 1 100 | 7.178 | |
| 1 100 | 7.178 | |||
| 1 100 | 7.178 | |||
| 01/07/2025 | 08:57:57.880 | 140 | 7.192 | |
| 140 | 7.192 | |||
| 140 | 7.192 | |||
| 01/07/2025 | 08:53:45.246 | 800 | 7.192 | |
| 250 | 7.192 | |||
| 188 | 7.192 | |||
| 362 | 7.192 | |||
| 800 | 7.192 | |||
| 01/07/2025 | 08:50:41.533 | 1 | 7.192 | |
| 1 | 7.192 | |||
| 1 | 7.192 | |||
| 01/07/2025 | 08:47:19.601 | 250 | 7.192 | |
| 250 | 7.192 | |||
| 250 | 7.192 | |||
| 01/07/2025 | 08:47:10.238 | 400 | 7.178 | |
| 362 | 7.178 | |||
| 400 | 7.178 | |||
| 38 | 7.178 | |||
| 01/07/2025 | 08:41:28.740 | 3 | 7.178 | |
| 3 | 7.178 | |||
| 3 | 7.178 | |||
| 01/07/2025 | 08:41:10.936 | 4 | 7.192 | |
| 4 | 7.192 | |||
| 4 | 7.192 | |||
| 01/07/2025 | 08:36:25.356 | 1 000 | 7.192 | |
| 1 000 | 7.192 | |||
| 900 | 7.192 | |||
| 100 | 7.192 | |||
| 01/07/2025 | 08:32:53.709 | 7 | 7.192 | |
| 7 | 7.192 | |||
| 7 | 7.192 | |||
| 01/07/2025 | 08:24:52.098 | 14 | 7.178 | |
| 14 | 7.178 | |||
| 14 | 7.178 | |||
| 01/07/2025 | 08:24:31.152 | 250 | 7.184 | |
| 250 | 7.184 | |||
| 250 | 7.184 | |||
| 01/07/2025 | 08:23:22.729 | 4 | 7.198 | |
| 4 | 7.198 | |||
| 4 | 7.198 | |||
| 01/07/2025 | 08:20:43.172 | 33 | 7.178 | |
| 33 | 7.178 | |||
| 33 | 7.178 | |||
| 01/07/2025 | 08:19:40.412 | 10 | 7.198 | |
| 10 | 7.198 | |||
| 10 | 7.198 | |||
| 01/07/2025 | 08:06:39.191 | 17 | 7.198 | |
| 17 | 7.198 | |||
| 17 | 7.198 | |||
| 01/07/2025 | 08:03:45.123 | 1 | 7.198 | |
| 1 | 7.198 | |||
| 1 | 7.198 | |||
| 01/07/2025 | 08:01:39.342 | 13 | 7.198 | |
| 13 | 7.198 | |||
| 13 | 7.198 | |||
| 01/07/2025 | 08:01:04.747 | 9 | 7.198 | |
| 9 | 7.198 | |||
| 9 | 7.198 | |||
| 01/07/2025 | 08:00:55.294 | 41 | 7.178 | |
| 41 | 7.178 | |||
| 41 | 7.178 | |||
| 01/07/2025 | 08:00:22.001 | 61 | 7.178 | |
| 61 | 7.178 | |||
| 61 | 7.178 | |||
| 01/07/2025 | 08:00:20.796 | 29 | 7.198 | |
| 29 | 7.198 | |||
| 29 | 7.198 | |||
| 01/07/2025 | 07:58:39.242 | 1 555 | 7.18 | |
| 1 555 | 7.18 | |||
| 1 555 | 7.18 | |||
| 01/07/2025 | 07:57:30.139 | 1 000 | 7.182 | |
| 1 000 | 7.182 | |||
| 1 000 | 7.182 | |||
| 01/07/2025 | 07:41:14.124 | 150 | 7.198 | |
| 150 | 7.198 | |||
| 150 | 7.198 | |||
| 01/07/2025 | 07:37:37.489 | 90 | 7.168 | |
| 90 | 7.168 | |||
| 90 | 7.168 | |||
| 01/07/2025 | 07:31:36.605 | 1 515 | 7.156 | |
| 1 515 | 7.156 | |||
| 1 515 | 7.156 | |||
| 01/07/2025 | 07:30:53.164 | 1 | 7.156 | |
| 1 | 7.156 | |||
| 1 | 7.156 | |||
| 01/07/2025 | 07:30:04.634 | 552 | 7.156 | |
| 32 | 7.156 | |||
| 372 | 7.156 | |||
| 200 | 7.156 | |||
| 150 | 7.156 | |||
| 320 | 7.156 | |||
| 5 | 7.156 | |||
| 25 | 7.156 |
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 CEST (UTC+2)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 769.50
Ask: 1 770.50
Turnover: 31 095 TEUR -
Tesla Inc.
Bid: 256.95 / Ask: 257.20
Turnover: 23 631 TEUR -
Siemens Energy AG
Bid: 95.44 / Ask: 95.48
Turnover: 16 282 TEUR -
Nvidia Corp.
Bid: 132.80 / Ask: 132.84
Turnover: 13 619 TEUR -
RENK Group AG
Bid: 66.22 / Ask: 66.27
Turnover: 9 434 TEUR
Realtime Quotes
Last Update:
01/07/2025 @ 12:21:39
Last Update:
01/07/2025 @ 12:21:39