Deutsche Telekom AG
- Information
- Last
- Buy
- Sell
1160
942
30.07
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 10/09/2025 | 15:42:11.238 | 1 | 30.07 | |
| 1 | 30.07 | |||
| 1 | 30.07 | |||
| 10/09/2025 | 15:41:51.217 | 50 | 30.07 | |
| 50 | 30.07 | |||
| 50 | 30.07 | |||
| 10/09/2025 | 15:41:44.590 | 375 | 30.07 | |
| 300 | 30.07 | |||
| 75 | 30.07 | |||
| 375 | 30.07 | |||
| 10/09/2025 | 15:41:39.148 | 220 | 30.07 | |
| 70 | 30.07 | |||
| 220 | 30.07 | |||
| 150 | 30.07 | |||
| 10/09/2025 | 15:41:28.915 | 100 | 30.08 | |
| 100 | 30.08 | |||
| 100 | 30.08 | |||
| 10/09/2025 | 15:40:58.101 | 115 | 30.08 | |
| 115 | 30.08 | |||
| 115 | 30.08 | |||
| 10/09/2025 | 15:40:46.589 | 500 | 30.09 | |
| 500 | 30.09 | |||
| 500 | 30.09 | |||
| 10/09/2025 | 15:40:13.289 | 250 | 30.09 | |
| 40 | 30.09 | |||
| 210 | 30.09 | |||
| 250 | 30.09 | |||
| 10/09/2025 | 15:40:12.178 | 10 | 30.10 | |
| 10 | 30.10 | |||
| 10 | 30.10 | |||
| 10/09/2025 | 15:40:00.143 | 4 | 30.10 | |
| 4 | 30.10 | |||
| 4 | 30.10 | |||
| 10/09/2025 | 15:39:37.503 | 250 | 30.10 | |
| 250 | 30.10 | |||
| 250 | 30.10 | |||
| 10/09/2025 | 15:37:36.464 | 345 | 30.08 | |
| 345 | 30.08 | |||
| 345 | 30.08 | |||
| 10/09/2025 | 15:37:02.339 | 1 | 30.10 | |
| 1 | 30.10 | |||
| 1 | 30.10 | |||
| 10/09/2025 | 15:36:39.984 | 65 | 30.08 | |
| 65 | 30.08 | |||
| 65 | 30.08 | |||
| 10/09/2025 | 15:36:27.332 | 1 | 30.08 | |
| 1 | 30.08 | |||
| 1 | 30.08 | |||
| 10/09/2025 | 15:36:24.889 | 240 | 30.08 | |
| 240 | 30.08 | |||
| 240 | 30.08 | |||
| 10/09/2025 | 15:35:59.362 | 50 | 30.09 | |
| 50 | 30.09 | |||
| 50 | 30.09 | |||
| 10/09/2025 | 15:35:34.913 | 3 | 30.09 | |
| 3 | 30.09 | |||
| 3 | 30.09 | |||
| 10/09/2025 | 15:35:13.774 | 3 | 30.09 | |
| 3 | 30.09 | |||
| 3 | 30.09 | |||
| 10/09/2025 | 15:34:29.707 | 1 | 30.09 | |
| 1 | 30.09 | |||
| 1 | 30.09 | |||
| 10/09/2025 | 15:34:25.930 | 300 | 30.09 | |
| 300 | 30.09 | |||
| 300 | 30.09 | |||
| 10/09/2025 | 15:34:07.668 | 100 | 30.09 | |
| 100 | 30.09 | |||
| 100 | 30.09 | |||
| 10/09/2025 | 15:34:05.740 | 250 | 30.09 | |
| 250 | 30.09 | |||
| 250 | 30.09 | |||
| 10/09/2025 | 15:33:54.988 | 137 | 30.09 | |
| 137 | 30.09 | |||
| 137 | 30.09 | |||
| 10/09/2025 | 15:33:44.617 | 4 | 30.10 | |
| 4 | 30.10 | |||
| 4 | 30.10 | |||
| 10/09/2025 | 15:33:42.475 | 250 | 30.10 | |
| 250 | 30.10 | |||
| 250 | 30.10 | |||
| 10/09/2025 | 15:33:18.001 | 200 | 30.11 | |
| 200 | 30.11 | |||
| 200 | 30.11 | |||
| 10/09/2025 | 15:32:20.415 | 828 | 30.10 | |
| 465 | 30.10 | |||
| 828 | 30.10 | |||
| 30 | 30.10 | |||
| 333 | 30.10 | |||
| 10/09/2025 | 15:31:36.712 | 7 | 30.12 | |
| 7 | 30.12 | |||
| 7 | 30.12 | |||
| 10/09/2025 | 15:31:34.810 | 295 | 30.12 | |
| 295 | 30.12 | |||
| 295 | 30.12 | |||
| 10/09/2025 | 15:30:39.523 | 400 | 30.13 | |
| 400 | 30.13 | |||
| 400 | 30.13 | |||
| 10/09/2025 | 15:30:20.673 | 16 | 30.13 | |
| 16 | 30.13 | |||
| 16 | 30.13 | |||
| 10/09/2025 | 15:29:32.165 | 800 | 30.13 | |
| 800 | 30.13 | |||
| 800 | 30.13 | |||
| 10/09/2025 | 15:28:24.939 | 4 | 30.13 | |
| 4 | 30.13 | |||
| 4 | 30.13 | |||
| 10/09/2025 | 15:28:11.380 | 50 | 30.12 | |
| 50 | 30.12 | |||
| 50 | 30.12 | |||
| 10/09/2025 | 15:28:10.115 | 4 | 30.14 | |
| 4 | 30.14 | |||
| 4 | 30.14 | |||
| 10/09/2025 | 15:27:29.005 | 500 | 30.14 | |
| 500 | 30.14 | |||
| 500 | 30.14 | |||
| 10/09/2025 | 15:27:16.831 | 1 | 30.13 | |
| 1 | 30.13 | |||
| 1 | 30.13 | |||
| 10/09/2025 | 15:26:41.275 | 250 | 30.12 | |
| 250 | 30.12 | |||
| 250 | 30.12 | |||
| 10/09/2025 | 15:25:32.689 | 150 | 30.12 | |
| 150 | 30.12 | |||
| 150 | 30.12 | |||
| 10/09/2025 | 15:24:55.821 | 7 | 30.13 | |
| 7 | 30.13 | |||
| 7 | 30.13 | |||
| 10/09/2025 | 15:24:41.242 | 3 | 30.14 | |
| 3 | 30.14 | |||
| 3 | 30.14 | |||
| 10/09/2025 | 15:24:28.479 | 1 300 | 30.13 | |
| 1 300 | 30.13 | |||
| 1 300 | 30.13 | |||
| 10/09/2025 | 15:24:19.538 | 166 | 30.13 | |
| 166 | 30.13 | |||
| 166 | 30.13 | |||
| 10/09/2025 | 15:23:56.778 | 135 | 30.11 | |
| 135 | 30.11 | |||
| 135 | 30.11 | |||
| 10/09/2025 | 15:23:25.105 | 892 | 30.13 | |
| 500 | 30.13 | |||
| 892 | 30.13 | |||
| 300 | 30.13 | |||
| 8 | 30.13 | |||
| 50 | 30.13 | |||
| 34 | 30.13 | |||
| 10/09/2025 | 15:21:48.469 | 500 | 30.13 | |
| 500 | 30.13 | |||
| 500 | 30.13 | |||
| 10/09/2025 | 15:21:22.531 | 50 | 30.13 | |
| 50 | 30.13 | |||
| 50 | 30.13 | |||
| 10/09/2025 | 15:21:21.510 | 70 | 30.12 | |
| 70 | 30.12 | |||
| 70 | 30.12 | |||
| 10/09/2025 | 15:21:19.305 | 30 | 30.13 | |
| 30 | 30.13 | |||
| 30 | 30.13 | |||
| 10/09/2025 | 15:21:14.349 | 300 | 30.13 | |
| 300 | 30.13 | |||
| 300 | 30.13 | |||
| 10/09/2025 | 15:21:08.377 | 43 | 30.13 | |
| 43 | 30.13 | |||
| 43 | 30.13 | |||
| 10/09/2025 | 15:20:38.856 | 170 | 30.13 | |
| 170 | 30.13 | |||
| 170 | 30.13 | |||
| 10/09/2025 | 15:20:36.250 | 1 236 | 30.14 | |
| 1 236 | 30.14 | |||
| 1 236 | 30.14 | |||
| 10/09/2025 | 15:20:05.266 | 400 | 30.14 | |
| 400 | 30.14 | |||
| 400 | 30.14 | |||
| 10/09/2025 | 15:19:09.257 | 300 | 30.12 | |
| 300 | 30.12 | |||
| 300 | 30.12 | |||
| 10/09/2025 | 15:19:03.847 | 300 | 30.13 | |
| 300 | 30.13 | |||
| 300 | 30.13 | |||
| 10/09/2025 | 15:19:02.590 | 78 | 30.12 | |
| 78 | 30.12 | |||
| 78 | 30.12 | |||
| 10/09/2025 | 15:18:47.423 | 55 | 30.12 | |
| 55 | 30.12 | |||
| 55 | 30.12 | |||
| 10/09/2025 | 15:18:30.235 | 33 | 30.12 | |
| 33 | 30.12 | |||
| 33 | 30.12 | |||
| 10/09/2025 | 15:18:29.918 | 174 | 30.12 | |
| 174 | 30.12 | |||
| 174 | 30.12 | |||
| 10/09/2025 | 15:18:10.175 | 200 | 30.12 | |
| 200 | 30.12 | |||
| 200 | 30.12 | |||
| 10/09/2025 | 15:18:07.404 | 50 | 30.12 | |
| 50 | 30.12 | |||
| 50 | 30.12 | |||
| 10/09/2025 | 15:17:49.450 | 1 000 | 30.13 | |
| 1 000 | 30.13 | |||
| 1 000 | 30.13 | |||
| 10/09/2025 | 15:17:38.037 | 1 000 | 30.13 | |
| 1 000 | 30.13 | |||
| 1 000 | 30.13 | |||
| 10/09/2025 | 15:16:49.960 | 100 | 30.13 | |
| 100 | 30.13 | |||
| 100 | 30.13 | |||
| 10/09/2025 | 15:16:05.304 | 7 | 30.14 | |
| 7 | 30.14 | |||
| 7 | 30.14 | |||
| 10/09/2025 | 15:15:29.482 | 10 | 30.11 | |
| 10 | 30.11 | |||
| 10 | 30.11 | |||
| 10/09/2025 | 15:15:19.656 | 400 | 30.12 | |
| 400 | 30.12 | |||
| 400 | 30.12 | |||
| 10/09/2025 | 15:14:57.935 | 10 | 30.12 | |
| 10 | 30.12 | |||
| 10 | 30.12 | |||
| 10/09/2025 | 15:14:46.172 | 340 | 30.12 | |
| 340 | 30.12 | |||
| 340 | 30.12 | |||
| 10/09/2025 | 15:14:05.238 | 452 | 30.13 | |
| 452 | 30.13 | |||
| 452 | 30.13 | |||
| 10/09/2025 | 15:12:38.383 | 100 | 30.09 | |
| 100 | 30.09 | |||
| 100 | 30.09 | |||
| 10/09/2025 | 15:12:37.175 | 92 | 30.10 | |
| 92 | 30.10 | |||
| 92 | 30.10 | |||
| 10/09/2025 | 15:11:58.663 | 85 | 30.10 | |
| 85 | 30.10 | |||
| 85 | 30.10 | |||
| 10/09/2025 | 15:11:09.684 | 1 000 | 30.10 | |
| 1 000 | 30.10 | |||
| 1 000 | 30.10 | |||
| 10/09/2025 | 15:10:39.313 | 30 | 30.11 | |
| 30 | 30.11 | |||
| 30 | 30.11 | |||
| 10/09/2025 | 15:10:38.300 | 35 | 30.11 | |
| 35 | 30.11 | |||
| 35 | 30.11 | |||
| 10/09/2025 | 15:10:09.465 | 400 | 30.09 | |
| 400 | 30.09 | |||
| 400 | 30.09 | |||
| 10/09/2025 | 15:09:54.333 | 6 | 30.10 | |
| 6 | 30.10 | |||
| 6 | 30.10 | |||
| 10/09/2025 | 15:09:53.048 | 330 | 30.10 | |
| 330 | 30.10 | |||
| 330 | 30.10 | |||
| 10/09/2025 | 15:09:36.712 | 50 | 30.10 | |
| 50 | 30.10 | |||
| 50 | 30.10 | |||
| 10/09/2025 | 15:09:06.272 | 52 | 30.10 | |
| 52 | 30.10 | |||
| 52 | 30.10 | |||
| 10/09/2025 | 15:08:49.544 | 10 | 30.09 | |
| 10 | 30.09 | |||
| 10 | 30.09 | |||
| 10/09/2025 | 15:08:07.168 | 33 | 30.08 | |
| 30 | 30.08 | |||
| 3 | 30.08 | |||
| 33 | 30.08 | |||
| 10/09/2025 | 15:07:34.204 | 1 200 | 30.09 | |
| 1 200 | 30.09 | |||
| 1 200 | 30.09 | |||
| 10/09/2025 | 15:07:02.359 | 10 910 | 30.09 | |
| 10 910 | 30.09 | |||
| 10 910 | 30.09 | |||
| 10/09/2025 | 15:06:56.319 | 1 400 | 30.10 | |
| 1 400 | 30.10 | |||
| 1 400 | 30.10 | |||
| 10/09/2025 | 15:06:55.906 | 1 400 | 30.10 | |
| 1 400 | 30.10 | |||
| 1 400 | 30.10 | |||
| 10/09/2025 | 15:06:55.505 | 1 400 | 30.10 | |
| 1 400 | 30.10 | |||
| 1 400 | 30.10 | |||
| 10/09/2025 | 15:06:54.490 | 1 400 | 30.10 | |
| 31 | 30.10 | |||
| 1 400 | 30.10 | |||
| 1 369 | 30.10 | |||
| 10/09/2025 | 15:06:44.236 | 1 400 | 30.10 | |
| 1 400 | 30.10 | |||
| 1 400 | 30.10 | |||
| 10/09/2025 | 15:06:20.156 | 350 | 30.11 | |
| 74 | 30.11 | |||
| 106 | 30.11 | |||
| 350 | 30.11 | |||
| 170 | 30.11 | |||
| 10/09/2025 | 15:06:20.088 | 64 | 30.11 | |
| 64 | 30.11 | |||
| 64 | 30.11 | |||
| 10/09/2025 | 15:06:04.167 | 1 062 | 30.10 | |
| 22 | 30.10 | |||
| 1 062 | 30.10 | |||
| 127 | 30.10 | |||
| 170 | 30.10 | |||
| 743 | 30.10 | |||
| 10/09/2025 | 15:06:04.085 | 12 | 30.10 | |
| 12 | 30.10 | |||
| 12 | 30.10 | |||
| 10/09/2025 | 15:05:54.038 | 3 | 30.09 | |
| 3 | 30.09 | |||
| 3 | 30.09 | |||
| 10/09/2025 | 15:05:45.891 | 20 | 30.09 | |
| 20 | 30.09 | |||
| 20 | 30.09 | |||
| 10/09/2025 | 15:05:37.549 | 1 | 30.10 | |
| 1 | 30.10 | |||
| 1 | 30.10 | |||
| 10/09/2025 | 15:05:30.854 | 344 | 30.10 | |
| 344 | 30.10 | |||
| 344 | 30.10 | |||
| 10/09/2025 | 15:05:22.514 | 15 | 30.09 | |
| 15 | 30.09 | |||
| 15 | 30.09 | |||
| 10/09/2025 | 15:05:22.257 | 70 | 30.09 | |
| 70 | 30.09 | |||
| 70 | 30.09 | |||
| 10/09/2025 | 15:04:10.769 | 300 | 30.10 | |
| 300 | 30.10 | |||
| 300 | 30.10 | |||
| 10/09/2025 | 15:03:59.230 | 25 | 30.10 | |
| 25 | 30.10 | |||
| 25 | 30.10 | |||
| 10/09/2025 | 15:03:52.356 | 5 | 30.11 | |
| 5 | 30.11 | |||
| 5 | 30.11 | |||
| 10/09/2025 | 15:03:36.337 | 325 | 30.11 | |
| 325 | 30.11 | |||
| 325 | 30.11 | |||
| 10/09/2025 | 15:03:09.222 | 30 | 30.10 | |
| 30 | 30.10 | |||
| 30 | 30.10 | |||
| 10/09/2025 | 15:03:05.646 | 300 | 30.09 | |
| 300 | 30.09 | |||
| 300 | 30.09 | |||
| 10/09/2025 | 15:03:05.133 | 1 300 | 30.09 | |
| 1 300 | 30.09 | |||
| 1 300 | 30.09 | |||
| 10/09/2025 | 15:01:48.941 | 400 | 30.09 | |
| 400 | 30.09 | |||
| 400 | 30.09 | |||
| 10/09/2025 | 15:01:19.340 | 600 | 30.09 | |
| 600 | 30.09 | |||
| 600 | 30.09 | |||
| 10/09/2025 | 15:00:15.796 | 250 | 30.08 | |
| 250 | 30.08 | |||
| 250 | 30.08 | |||
| 10/09/2025 | 15:00:10.136 | 200 | 30.07 | |
| 200 | 30.07 | |||
| 20 | 30.07 | |||
| 100 | 30.07 | |||
| 80 | 30.07 | |||
| 10/09/2025 | 14:59:54.050 | 194 | 30.08 | |
| 194 | 30.08 | |||
| 194 | 30.08 | |||
| 10/09/2025 | 14:59:38.659 | 125 | 30.09 | |
| 125 | 30.09 | |||
| 125 | 30.09 | |||
| 10/09/2025 | 14:59:22.187 | 7 | 30.09 | |
| 7 | 30.09 | |||
| 7 | 30.09 | |||
| 10/09/2025 | 14:59:04.175 | 9 | 30.09 | |
| 9 | 30.09 | |||
| 9 | 30.09 | |||
| 10/09/2025 | 14:58:17.080 | 17 | 30.09 | |
| 17 | 30.09 | |||
| 17 | 30.09 | |||
| 10/09/2025 | 14:58:15.114 | 120 | 30.09 | |
| 120 | 30.09 | |||
| 120 | 30.09 | |||
| 10/09/2025 | 14:58:09.629 | 170 | 30.09 | |
| 170 | 30.09 | |||
| 170 | 30.09 | |||
| 10/09/2025 | 14:58:04.199 | 40 | 30.08 | |
| 40 | 30.08 | |||
| 40 | 30.08 | |||
| 10/09/2025 | 14:57:40.408 | 1 000 | 30.08 | |
| 1 000 | 30.08 | |||
| 500 | 30.08 | |||
| 500 | 30.08 | |||
| 10/09/2025 | 14:57:40.300 | 92 | 30.08 | |
| 92 | 30.08 | |||
| 92 | 30.08 | |||
| 10/09/2025 | 14:57:18.494 | 150 | 30.10 | |
| 150 | 30.10 | |||
| 150 | 30.10 | |||
| 10/09/2025 | 14:57:16.213 | 2 641 | 30.10 | |
| 135 | 30.10 | |||
| 20 | 30.10 | |||
| 50 | 30.10 | |||
| 20 | 30.10 | |||
| 200 | 30.10 | |||
| 70 | 30.10 | |||
| 30 | 30.10 | |||
| 33 | 30.10 | |||
| 200 | 30.10 | |||
| 72 | 30.10 | |||
| 84 | 30.10 | |||
| 35 | 30.10 | |||
| 100 | 30.10 | |||
| 3 | 30.10 | |||
| 1 000 | 30.10 | |||
| 4 | 30.10 | |||
| 545 | 30.10 | |||
| 978 | 30.10 | |||
| 1 663 | 30.10 | |||
| 40 | 30.10 | |||
| 10/09/2025 | 14:57:05.749 | 2 605 | 30.10 | |
| 1 400 | 30.10 | |||
| 1 100 | 30.10 | |||
| 300 | 30.10 | |||
| 1 800 | 30.10 | |||
| 50 | 30.10 | |||
| 455 | 30.10 | |||
| 105 | 30.10 | |||
| 10/09/2025 | 14:57:05.465 | 1 400 | 30.10 | |
| 1 400 | 30.10 | |||
| 1 400 | 30.10 | |||
| 10/09/2025 | 14:57:05.421 | 500 | 30.11 | |
| 500 | 30.11 | |||
| 500 | 30.11 | |||
| 10/09/2025 | 14:57:04.930 | 101 | 30.12 | |
| 100 | 30.12 | |||
| 101 | 30.12 | |||
| 1 | 30.12 | |||
| 10/09/2025 | 14:55:55.298 | 900 | 30.12 | |
| 900 | 30.12 | |||
| 900 | 30.12 | |||
| 10/09/2025 | 14:55:04.813 | 500 | 30.12 | |
| 500 | 30.12 | |||
| 500 | 30.12 | |||
| 10/09/2025 | 14:54:28.913 | 805 | 30.12 | |
| 805 | 30.12 | |||
| 805 | 30.12 | |||
| 10/09/2025 | 14:51:49.337 | 25 | 30.14 | |
| 25 | 30.14 | |||
| 25 | 30.14 | |||
| 10/09/2025 | 14:51:30.312 | 100 | 30.15 | |
| 100 | 30.15 | |||
| 100 | 30.15 | |||
| 10/09/2025 | 14:50:53.108 | 40 | 30.14 | |
| 40 | 30.14 | |||
| 40 | 30.14 | |||
| 10/09/2025 | 14:50:33.984 | 17 | 30.14 | |
| 17 | 30.14 | |||
| 17 | 30.14 | |||
| 10/09/2025 | 14:50:00.586 | 147 | 30.13 | |
| 147 | 30.13 | |||
| 27 | 30.13 | |||
| 120 | 30.13 | |||
| 10/09/2025 | 14:49:09.629 | 100 | 30.15 | |
| 100 | 30.15 | |||
| 100 | 30.15 | |||
| 10/09/2025 | 14:48:48.428 | 75 | 30.15 | |
| 75 | 30.15 | |||
| 75 | 30.15 | |||
| 10/09/2025 | 14:48:48.371 | 34 | 30.15 | |
| 34 | 30.15 | |||
| 34 | 30.15 | |||
| 10/09/2025 | 14:48:00.316 | 9 | 30.13 | |
| 9 | 30.13 | |||
| 9 | 30.13 | |||
| 10/09/2025 | 14:48:00.208 | 75 | 30.13 | |
| 75 | 30.13 | |||
| 75 | 30.13 | |||
| 10/09/2025 | 14:47:53.522 | 4 | 30.12 | |
| 4 | 30.12 | |||
| 4 | 30.12 | |||
| 10/09/2025 | 14:47:26.785 | 132 | 30.14 | |
| 132 | 30.14 | |||
| 132 | 30.14 | |||
| 10/09/2025 | 14:47:25.578 | 60 | 30.13 | |
| 60 | 30.13 | |||
| 60 | 30.13 | |||
| 10/09/2025 | 14:46:44.684 | 213 | 30.14 | |
| 213 | 30.14 | |||
| 213 | 30.14 | |||
| 10/09/2025 | 14:45:31.583 | 10 | 30.14 | |
| 10 | 30.14 | |||
| 10 | 30.14 | |||
| 10/09/2025 | 14:43:47.688 | 330 | 30.11 | |
| 35 | 30.11 | |||
| 330 | 30.11 | |||
| 295 | 30.11 | |||
| 10/09/2025 | 14:43:39.837 | 250 | 30.12 | |
| 100 | 30.12 | |||
| 250 | 30.12 | |||
| 150 | 30.12 | |||
| 10/09/2025 | 14:43:21.203 | 42 | 30.12 | |
| 42 | 30.12 | |||
| 42 | 30.12 | |||
| 10/09/2025 | 14:42:42.385 | 85 | 30.13 | |
| 85 | 30.13 | |||
| 85 | 30.13 | |||
| 10/09/2025 | 14:42:38.694 | 82 | 30.13 | |
| 82 | 30.13 | |||
| 82 | 30.13 | |||
| 10/09/2025 | 14:41:44.737 | 11 | 30.12 | |
| 11 | 30.12 | |||
| 4 | 30.12 | |||
| 7 | 30.12 | |||
| 10/09/2025 | 14:41:43.111 | 1 332 | 30.13 | |
| 1 120 | 30.13 | |||
| 2 | 30.13 | |||
| 1 257 | 30.13 | |||
| 75 | 30.13 | |||
| 210 | 30.13 | |||
| 10/09/2025 | 14:41:05.015 | 600 | 30.13 | |
| 600 | 30.13 | |||
| 600 | 30.13 | |||
| 10/09/2025 | 14:40:48.536 | 20 | 30.15 | |
| 20 | 30.15 | |||
| 20 | 30.15 | |||
| 10/09/2025 | 14:40:46.218 | 10 | 30.14 | |
| 10 | 30.14 | |||
| 10 | 30.14 | |||
| 10/09/2025 | 14:40:00.414 | 900 | 30.14 | |
| 900 | 30.14 | |||
| 900 | 30.14 | |||
| 10/09/2025 | 14:39:17.808 | 255 | 30.15 | |
| 255 | 30.15 | |||
| 255 | 30.15 | |||
| 10/09/2025 | 14:39:09.933 | 1 400 | 30.15 | |
| 1 400 | 30.15 | |||
| 1 400 | 30.15 | |||
| 10/09/2025 | 14:39:05.590 | 3 | 30.14 | |
| 3 | 30.14 | |||
| 3 | 30.14 | |||
| 10/09/2025 | 14:37:58.521 | 100 | 30.13 | |
| 100 | 30.13 | |||
| 100 | 30.13 | |||
| 10/09/2025 | 14:37:54.736 | 4 | 30.14 | |
| 4 | 30.14 | |||
| 4 | 30.14 | |||
| 10/09/2025 | 14:37:41.743 | 50 | 30.13 | |
| 50 | 30.13 | |||
| 50 | 30.13 | |||
| 10/09/2025 | 14:36:40.600 | 115 | 30.14 | |
| 115 | 30.14 | |||
| 115 | 30.14 | |||
| 10/09/2025 | 14:36:31.932 | 300 | 30.15 | |
| 300 | 30.15 | |||
| 300 | 30.15 | |||
| 10/09/2025 | 14:35:55.394 | 17 | 30.16 | |
| 17 | 30.16 | |||
| 17 | 30.16 | |||
| 10/09/2025 | 14:35:28.624 | 4 | 30.17 | |
| 4 | 30.17 | |||
| 4 | 30.17 | |||
| 10/09/2025 | 14:35:26.908 | 100 | 30.16 | |
| 100 | 30.16 | |||
| 100 | 30.16 | |||
| 10/09/2025 | 14:35:19.351 | 65 | 30.17 | |
| 65 | 30.17 | |||
| 65 | 30.17 | |||
| 10/09/2025 | 14:32:12.580 | 1 400 | 30.13 | |
| 1 400 | 30.13 | |||
| 1 330 | 30.13 | |||
| 70 | 30.13 | |||
| 10/09/2025 | 14:32:10.657 | 20 | 30.14 | |
| 20 | 30.14 | |||
| 20 | 30.14 | |||
| 10/09/2025 | 14:32:09.298 | 70 | 30.14 | |
| 70 | 30.14 | |||
| 70 | 30.14 | |||
| 10/09/2025 | 14:32:09.233 | 590 | 30.15 | |
| 30 | 30.15 | |||
| 2 | 30.15 | |||
| 120 | 30.15 | |||
| 590 | 30.15 | |||
| 438 | 30.15 | |||
| 10/09/2025 | 14:31:55.737 | 1 400 | 30.15 | |
| 20 | 30.15 | |||
| 1 000 | 30.15 | |||
| 1 400 | 30.15 | |||
| 25 | 30.15 | |||
| 200 | 30.15 | |||
| 100 | 30.15 | |||
| 55 | 30.15 | |||
| 10/09/2025 | 14:31:49.039 | 100 | 30.16 | |
| 100 | 30.16 | |||
| 100 | 30.16 | |||
| 10/09/2025 | 14:31:31.123 | 143 | 30.16 | |
| 40 | 30.16 | |||
| 77 | 30.16 | |||
| 143 | 30.16 | |||
| 26 | 30.16 | |||
| 10/09/2025 | 14:31:31.005 | 700 | 30.17 | |
| 700 | 30.17 | |||
| 700 | 30.17 | |||
| 10/09/2025 | 14:30:22.728 | 64 | 30.20 | |
| 30 | 30.20 | |||
| 64 | 30.20 | |||
| 34 | 30.20 | |||
| 10/09/2025 | 14:28:24.005 | 3 | 30.21 | |
| 3 | 30.21 | |||
| 3 | 30.21 | |||
| 10/09/2025 | 14:28:11.127 | 17 | 30.22 | |
| 17 | 30.22 | |||
| 17 | 30.22 | |||
| 10/09/2025 | 14:27:58.448 | 17 | 30.21 | |
| 17 | 30.21 | |||
| 17 | 30.21 | |||
| 10/09/2025 | 14:27:40.688 | 250 | 30.22 | |
| 250 | 30.22 | |||
| 250 | 30.22 | |||
| 10/09/2025 | 14:27:01.298 | 33 | 30.22 | |
| 33 | 30.22 | |||
| 33 | 30.22 | |||
| 10/09/2025 | 14:26:58.871 | 3 | 30.22 | |
| 3 | 30.22 | |||
| 3 | 30.22 | |||
| 10/09/2025 | 14:26:22.899 | 24 | 30.20 | |
| 24 | 30.20 | |||
| 24 | 30.20 | |||
| 10/09/2025 | 14:24:53.750 | 65 | 30.19 | |
| 65 | 30.19 | |||
| 65 | 30.19 | |||
| 10/09/2025 | 14:24:19.624 | 100 | 30.19 | |
| 100 | 30.19 | |||
| 100 | 30.19 | |||
| 10/09/2025 | 14:24:05.771 | 3 | 30.19 | |
| 3 | 30.19 | |||
| 3 | 30.19 | |||
| 10/09/2025 | 14:24:00.336 | 25 | 30.18 | |
| 25 | 30.18 | |||
| 25 | 30.18 | |||
| 10/09/2025 | 14:23:31.412 | 15 | 30.19 | |
| 15 | 30.19 | |||
| 15 | 30.19 | |||
| 10/09/2025 | 14:23:05.095 | 30 | 30.19 | |
| 30 | 30.19 | |||
| 30 | 30.19 | |||
| 10/09/2025 | 14:22:51.105 | 50 | 30.19 | |
| 50 | 30.19 | |||
| 50 | 30.19 | |||
| 10/09/2025 | 14:20:16.509 | 1 | 30.18 | |
| 1 | 30.18 | |||
| 1 | 30.18 | |||
| 10/09/2025 | 14:19:34.399 | 150 | 30.17 | |
| 150 | 30.17 | |||
| 150 | 30.17 | |||
| 10/09/2025 | 14:19:03.255 | 500 | 30.17 | |
| 500 | 30.17 | |||
| 325 | 30.17 | |||
| 175 | 30.17 | |||
| 10/09/2025 | 14:19:03.190 | 200 | 30.17 | |
| 200 | 30.17 | |||
| 200 | 30.17 | |||
| 10/09/2025 | 14:16:48.414 | 9 | 30.19 | |
| 9 | 30.19 | |||
| 9 | 30.19 | |||
| 10/09/2025 | 14:15:34.116 | 150 | 30.18 | |
| 150 | 30.18 | |||
| 150 | 30.18 | |||
| 10/09/2025 | 14:15:13.262 | 50 | 30.19 | |
| 50 | 30.19 | |||
| 50 | 30.19 | |||
| 10/09/2025 | 14:13:11.377 | 250 | 30.19 | |
| 250 | 30.19 | |||
| 250 | 30.19 | |||
| 10/09/2025 | 14:12:29.568 | 150 | 30.18 | |
| 150 | 30.18 | |||
| 150 | 30.18 | |||
| 10/09/2025 | 14:12:20.675 | 170 | 30.18 | |
| 170 | 30.18 | |||
| 170 | 30.18 | |||
| 10/09/2025 | 14:11:34.991 | 600 | 30.19 | |
| 600 | 30.19 | |||
| 600 | 30.19 | |||
| 10/09/2025 | 14:11:30.152 | 1 400 | 30.19 | |
| 1 400 | 30.19 | |||
| 1 400 | 30.19 | |||
| 10/09/2025 | 14:11:20.305 | 50 | 30.18 | |
| 50 | 30.18 | |||
| 50 | 30.18 | |||
| 10/09/2025 | 14:11:12.450 | 10 | 30.19 | |
| 10 | 30.19 | |||
| 10 | 30.19 | |||
| 10/09/2025 | 14:10:22.201 | 1 | 30.18 | |
| 1 | 30.18 | |||
| 1 | 30.18 | |||
| 10/09/2025 | 14:10:19.652 | 2 | 30.18 | |
| 2 | 30.18 | |||
| 2 | 30.18 | |||
| 10/09/2025 | 14:09:43.995 | 35 | 30.20 | |
| 35 | 30.20 | |||
| 35 | 30.20 | |||
| 10/09/2025 | 14:09:19.339 | 35 | 30.20 | |
| 35 | 30.20 | |||
| 35 | 30.20 | |||
| 10/09/2025 | 14:09:05.564 | 128 | 30.19 | |
| 128 | 30.19 | |||
| 128 | 30.19 | |||
| 10/09/2025 | 14:08:59.210 | 116 | 30.19 | |
| 116 | 30.19 | |||
| 116 | 30.19 | |||
| 10/09/2025 | 14:08:04.219 | 20 | 30.20 | |
| 20 | 30.20 | |||
| 20 | 30.20 | |||
| 10/09/2025 | 14:07:22.437 | 300 | 30.19 | |
| 300 | 30.19 | |||
| 300 | 30.19 | |||
| 10/09/2025 | 14:07:12.837 | 100 | 30.20 | |
| 100 | 30.20 | |||
| 100 | 30.20 | |||
| 10/09/2025 | 14:07:01.800 | 225 | 30.20 | |
| 225 | 30.20 | |||
| 225 | 30.20 | |||
| 10/09/2025 | 14:06:46.925 | 5 | 30.20 | |
| 5 | 30.20 | |||
| 5 | 30.20 | |||
| 10/09/2025 | 14:06:45.452 | 109 | 30.20 | |
| 109 | 30.20 | |||
| 109 | 30.20 | |||
| 10/09/2025 | 14:06:28.450 | 32 | 30.20 | |
| 32 | 30.20 | |||
| 32 | 30.20 | |||
| 10/09/2025 | 14:05:36.969 | 50 | 30.20 | |
| 50 | 30.20 | |||
| 50 | 30.20 | |||
| 10/09/2025 | 14:05:33.238 | 330 | 30.20 | |
| 330 | 30.20 | |||
| 330 | 30.20 | |||
| 10/09/2025 | 14:05:21.001 | 335 | 30.20 | |
| 335 | 30.20 | |||
| 335 | 30.20 | |||
| 10/09/2025 | 14:05:19.596 | 950 | 30.20 | |
| 950 | 30.20 | |||
| 950 | 30.20 | |||
| 10/09/2025 | 14:04:50.705 | 16 | 30.20 | |
| 16 | 30.20 | |||
| 16 | 30.20 | |||
| 10/09/2025 | 14:04:47.516 | 150 | 30.19 | |
| 150 | 30.19 | |||
| 150 | 30.19 | |||
| 10/09/2025 | 14:04:35.261 | 10 | 30.20 | |
| 10 | 30.20 | |||
| 10 | 30.20 | |||
| 10/09/2025 | 14:04:17.319 | 102 | 30.20 | |
| 102 | 30.20 | |||
| 102 | 30.20 | |||
| 10/09/2025 | 14:03:38.071 | 300 | 30.20 | |
| 300 | 30.20 | |||
| 300 | 30.20 | |||
| 10/09/2025 | 14:02:38.791 | 50 | 30.20 | |
| 50 | 30.20 | |||
| 50 | 30.20 | |||
| 10/09/2025 | 14:01:47.264 | 1 | 30.20 | |
| 1 | 30.20 | |||
| 1 | 30.20 | |||
| 10/09/2025 | 14:01:23.164 | 913 | 30.20 | |
| 913 | 30.20 | |||
| 913 | 30.20 | |||
| 10/09/2025 | 13:59:51.240 | 48 | 30.21 | |
| 48 | 30.21 | |||
| 48 | 30.21 | |||
| 10/09/2025 | 13:59:06.295 | 230 | 30.20 | |
| 230 | 30.20 | |||
| 230 | 30.20 | |||
| 10/09/2025 | 13:57:45.546 | 10 | 30.22 | |
| 10 | 30.22 | |||
| 10 | 30.22 | |||
| 10/09/2025 | 13:57:19.661 | 80 | 30.21 | |
| 80 | 30.21 | |||
| 80 | 30.21 | |||
| 10/09/2025 | 13:57:12.555 | 37 | 30.22 | |
| 37 | 30.22 | |||
| 37 | 30.22 | |||
| 10/09/2025 | 13:57:11.204 | 85 | 30.21 | |
| 85 | 30.21 | |||
| 85 | 30.21 | |||
| 10/09/2025 | 13:57:08.353 | 1 000 | 30.22 | |
| 1 000 | 30.22 | |||
| 1 000 | 30.22 | |||
| 10/09/2025 | 13:57:05.675 | 50 | 30.22 | |
| 50 | 30.22 | |||
| 50 | 30.22 | |||
| 10/09/2025 | 13:57:02.336 | 2 | 30.23 | |
| 2 | 30.23 | |||
| 2 | 30.23 | |||
| 10/09/2025 | 13:55:52.514 | 1 | 30.23 | |
| 1 | 30.23 | |||
| 1 | 30.23 | |||
| 10/09/2025 | 13:55:19.889 | 80 | 30.22 | |
| 80 | 30.22 | |||
| 80 | 30.22 | |||
| 10/09/2025 | 13:53:41.006 | 100 | 30.22 | |
| 100 | 30.22 | |||
| 100 | 30.22 | |||
| 10/09/2025 | 13:53:01.360 | 75 | 30.23 | |
| 75 | 30.23 | |||
| 75 | 30.23 | |||
| 10/09/2025 | 13:52:40.736 | 9 | 30.23 | |
| 9 | 30.23 | |||
| 9 | 30.23 | |||
| 10/09/2025 | 13:51:59.066 | 1 | 30.24 | |
| 1 | 30.24 | |||
| 1 | 30.24 | |||
| 10/09/2025 | 13:50:55.255 | 300 | 30.23 | |
| 300 | 30.23 | |||
| 300 | 30.23 | |||
| 10/09/2025 | 13:49:35.434 | 15 | 30.22 | |
| 15 | 30.22 | |||
| 15 | 30.22 | |||
| 10/09/2025 | 13:47:57.749 | 100 | 30.19 | |
| 100 | 30.19 | |||
| 100 | 30.19 | |||
| 10/09/2025 | 13:47:30.089 | 237 | 30.19 | |
| 237 | 30.19 | |||
| 230 | 30.19 | |||
| 7 | 30.19 | |||
| 10/09/2025 | 13:47:27.614 | 600 | 30.19 | |
| 600 | 30.19 | |||
| 600 | 30.19 | |||
| 10/09/2025 | 13:47:27.134 | 600 | 30.19 | |
| 600 | 30.19 | |||
| 600 | 30.19 | |||
| 10/09/2025 | 13:47:26.734 | 600 | 30.19 | |
| 600 | 30.19 | |||
| 600 | 30.19 | |||
| 10/09/2025 | 13:47:01.903 | 500 | 30.19 | |
| 500 | 30.19 | |||
| 500 | 30.19 | |||
| 10/09/2025 | 13:45:06.478 | 200 | 30.19 | |
| 200 | 30.19 | |||
| 200 | 30.19 | |||
| 10/09/2025 | 13:44:21.237 | 5 | 30.19 | |
| 5 | 30.19 | |||
| 5 | 30.19 | |||
| 10/09/2025 | 13:44:19.626 | 300 | 30.18 | |
| 300 | 30.18 | |||
| 300 | 30.18 | |||
| 10/09/2025 | 13:43:31.872 | 16 | 30.19 | |
| 16 | 30.19 | |||
| 16 | 30.19 | |||
| 10/09/2025 | 13:43:18.345 | 450 | 30.18 | |
| 450 | 30.18 | |||
| 450 | 30.18 | |||
| 10/09/2025 | 13:42:45.907 | 185 | 30.18 | |
| 100 | 30.18 | |||
| 85 | 30.18 | |||
| 185 | 30.18 | |||
| 10/09/2025 | 13:41:51.103 | 50 | 30.20 | |
| 50 | 30.20 | |||
| 50 | 30.20 | |||
| 10/09/2025 | 13:41:50.898 | 80 | 30.20 | |
| 80 | 30.20 | |||
| 80 | 30.20 | |||
| 10/09/2025 | 13:41:21.407 | 1 | 30.18 | |
| 1 | 30.18 | |||
| 1 | 30.18 | |||
| 10/09/2025 | 13:41:14.588 | 90 | 30.19 | |
| 90 | 30.19 | |||
| 90 | 30.19 | |||
| 10/09/2025 | 13:41:10.819 | 10 | 30.18 | |
| 10 | 30.18 | |||
| 10 | 30.18 | |||
| 10/09/2025 | 13:40:19.933 | 10 | 30.20 | |
| 10 | 30.20 | |||
| 10 | 30.20 | |||
| 10/09/2025 | 13:40:17.418 | 1 | 30.19 | |
| 1 | 30.19 | |||
| 1 | 30.19 | |||
| 10/09/2025 | 13:40:09.293 | 150 | 30.19 | |
| 150 | 30.19 | |||
| 150 | 30.19 | |||
| 10/09/2025 | 13:38:34.866 | 300 | 30.20 | |
| 300 | 30.20 | |||
| 300 | 30.20 | |||
| 10/09/2025 | 13:37:29.075 | 4 | 30.21 | |
| 4 | 30.21 | |||
| 4 | 30.21 | |||
| 10/09/2025 | 13:36:22.919 | 33 | 30.19 | |
| 33 | 30.19 | |||
| 33 | 30.19 | |||
| 10/09/2025 | 13:36:08.598 | 62 | 30.18 | |
| 62 | 30.18 | |||
| 62 | 30.18 | |||
| 10/09/2025 | 13:35:53.910 | 100 | 30.19 | |
| 100 | 30.19 | |||
| 100 | 30.19 | |||
| 10/09/2025 | 13:35:17.760 | 120 | 30.19 | |
| 120 | 30.19 | |||
| 120 | 30.19 | |||
| 10/09/2025 | 13:35:13.685 | 7 | 30.18 | |
| 7 | 30.18 | |||
| 7 | 30.18 | |||
| 10/09/2025 | 13:34:59.215 | 20 | 30.18 | |
| 20 | 30.18 | |||
| 20 | 30.18 | |||
| 10/09/2025 | 13:34:02.163 | 300 | 30.18 | |
| 300 | 30.18 | |||
| 300 | 30.18 | |||
| 10/09/2025 | 13:32:31.569 | 300 | 30.19 | |
| 300 | 30.19 | |||
| 300 | 30.19 | |||
| 10/09/2025 | 13:30:08.861 | 14 | 30.18 | |
| 14 | 30.18 | |||
| 14 | 30.18 | |||
| 10/09/2025 | 13:29:58.118 | 500 | 30.18 | |
| 500 | 30.18 | |||
| 500 | 30.18 | |||
| 10/09/2025 | 13:29:08.294 | 65 | 30.19 | |
| 65 | 30.19 | |||
| 65 | 30.19 | |||
| 10/09/2025 | 13:28:59.953 | 350 | 30.18 | |
| 350 | 30.18 | |||
| 350 | 30.18 | |||
| 10/09/2025 | 13:28:58.635 | 222 | 30.18 | |
| 222 | 30.18 | |||
| 222 | 30.18 | |||
| 10/09/2025 | 13:28:14.025 | 200 | 30.18 | |
| 200 | 30.18 | |||
| 200 | 30.18 | |||
| 10/09/2025 | 13:27:56.284 | 33 | 30.19 | |
| 33 | 30.19 | |||
| 33 | 30.19 | |||
| 10/09/2025 | 13:27:07.954 | 100 | 30.20 | |
| 100 | 30.20 | |||
| 100 | 30.20 | |||
| 10/09/2025 | 13:25:48.195 | 100 | 30.19 | |
| 100 | 30.19 | |||
| 100 | 30.19 | |||
| 10/09/2025 | 13:25:38.935 | 75 | 30.19 | |
| 75 | 30.19 | |||
| 75 | 30.19 | |||
| 10/09/2025 | 13:25:29.690 | 200 | 30.18 | |
| 200 | 30.18 | |||
| 200 | 30.18 | |||
| 10/09/2025 | 13:25:29.149 | 130 | 30.19 | |
| 130 | 30.19 | |||
| 130 | 30.19 | |||
| 10/09/2025 | 13:23:59.362 | 42 | 30.20 | |
| 42 | 30.20 | |||
| 42 | 30.20 | |||
| 10/09/2025 | 13:23:42.627 | 5 | 30.19 | |
| 5 | 30.19 | |||
| 5 | 30.19 | |||
| 10/09/2025 | 13:23:35.751 | 30 | 30.19 | |
| 30 | 30.19 | |||
| 30 | 30.19 | |||
| 10/09/2025 | 13:23:32.676 | 50 | 30.18 | |
| 50 | 30.18 | |||
| 50 | 30.18 | |||
| 10/09/2025 | 13:23:17.417 | 300 | 30.19 | |
| 300 | 30.19 | |||
| 300 | 30.19 | |||
| 10/09/2025 | 13:22:29.724 | 6 | 30.20 | |
| 6 | 30.20 | |||
| 6 | 30.20 | |||
| 10/09/2025 | 13:22:22.607 | 3 | 30.19 | |
| 3 | 30.19 | |||
| 3 | 30.19 | |||
| 10/09/2025 | 13:19:02.292 | 300 | 30.20 | |
| 300 | 30.20 | |||
| 300 | 30.20 | |||
| 10/09/2025 | 13:18:51.379 | 4 | 30.20 | |
| 4 | 30.20 | |||
| 4 | 30.20 | |||
| 10/09/2025 | 13:18:22.646 | 50 | 30.20 | |
| 50 | 30.20 | |||
| 50 | 30.20 | |||
| 10/09/2025 | 13:18:16.350 | 34 | 30.20 | |
| 34 | 30.20 | |||
| 34 | 30.20 | |||
| 10/09/2025 | 13:17:55.766 | 100 | 30.20 | |
| 100 | 30.20 | |||
| 100 | 30.20 | |||
| 10/09/2025 | 13:16:43.810 | 75 | 30.20 | |
| 75 | 30.20 | |||
| 75 | 30.20 | |||
| 10/09/2025 | 13:16:01.300 | 3 | 30.21 | |
| 3 | 30.21 | |||
| 3 | 30.21 | |||
| 10/09/2025 | 13:15:40.170 | 1 | 30.21 | |
| 1 | 30.21 | |||
| 1 | 30.21 | |||
| 10/09/2025 | 13:14:17.350 | 166 | 30.23 | |
| 166 | 30.23 | |||
| 166 | 30.23 | |||
| 10/09/2025 | 13:14:05.778 | 70 | 30.22 | |
| 70 | 30.22 | |||
| 70 | 30.22 | |||
| 10/09/2025 | 13:13:32.364 | 1 | 30.23 | |
| 1 | 30.23 | |||
| 1 | 30.23 | |||
| 10/09/2025 | 13:12:45.928 | 3 | 30.20 | |
| 3 | 30.20 | |||
| 3 | 30.20 | |||
| 10/09/2025 | 13:10:05.113 | 500 | 30.23 | |
| 500 | 30.23 | |||
| 500 | 30.23 | |||
| 10/09/2025 | 13:08:34.762 | 500 | 30.23 | |
| 500 | 30.23 | |||
| 500 | 30.23 |
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: 1 821.00
Ask: 1 822.00
Turnover: 126 142 TEUR -
Nvidia Corp.
Bid: 152.00 / Ask: 152.04
Turnover: 31 495 TEUR -
Novo-Nordisk AS
Bid: 46.06 / Ask: 46.085
Turnover: 30 048 TEUR -
Oracle Corp.
Bid: 283.65 / Ask: 284.30
Turnover: 25 986 TEUR -
SAP SE
Bid: 229.60 / Ask: 229.70
Turnover: 24 091 TEUR
Realtime Quotes
Last Update:
10/09/2025 @ 15:42:15
Last Update:
10/09/2025 @ 15:42:15