thyssenkrupp AG
- Information
- Last
- Buy
- Sell
1181
848
8.478
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 21/11/2025 | 18:30:10.974 | 3 | 8.478 | |
| 3 | 8.478 | |||
| 3 | 8.478 | |||
| 21/11/2025 | 18:30:10.594 | 800 | 8.48 | |
| 800 | 8.48 | |||
| 800 | 8.48 | |||
| 21/11/2025 | 18:29:51.154 | 12 | 8.506 | |
| 12 | 8.506 | |||
| 12 | 8.506 | |||
| 21/11/2025 | 18:29:15.766 | 184 | 8.476 | |
| 184 | 8.476 | |||
| 184 | 8.476 | |||
| 21/11/2025 | 18:25:40.543 | 61 | 8.482 | |
| 61 | 8.482 | |||
| 61 | 8.482 | |||
| 21/11/2025 | 18:25:15.112 | 200 | 8.508 | |
| 200 | 8.508 | |||
| 200 | 8.508 | |||
| 21/11/2025 | 18:23:53.683 | 400 | 8.478 | |
| 400 | 8.478 | |||
| 160 | 8.478 | |||
| 240 | 8.478 | |||
| 21/11/2025 | 18:21:14.300 | 639 | 8.488 | |
| 439 | 8.488 | |||
| 639 | 8.488 | |||
| 200 | 8.488 | |||
| 21/11/2025 | 18:18:48.748 | 1 | 8.506 | |
| 1 | 8.506 | |||
| 1 | 8.506 | |||
| 21/11/2025 | 18:18:47.341 | 100 | 8.506 | |
| 100 | 8.506 | |||
| 100 | 8.506 | |||
| 21/11/2025 | 18:18:40.196 | 20 | 8.506 | |
| 20 | 8.506 | |||
| 20 | 8.506 | |||
| 21/11/2025 | 18:15:54.474 | 1 000 | 8.478 | |
| 1 000 | 8.478 | |||
| 104 | 8.478 | |||
| 896 | 8.478 | |||
| 21/11/2025 | 18:13:54.771 | 24 | 8.506 | |
| 24 | 8.506 | |||
| 24 | 8.506 | |||
| 21/11/2025 | 18:12:38.896 | 59 | 8.506 | |
| 59 | 8.506 | |||
| 59 | 8.506 | |||
| 21/11/2025 | 18:10:25.523 | 200 | 8.506 | |
| 200 | 8.506 | |||
| 200 | 8.506 | |||
| 21/11/2025 | 18:09:47.592 | 300 | 8.50 | |
| 220 | 8.50 | |||
| 80 | 8.50 | |||
| 300 | 8.50 | |||
| 21/11/2025 | 18:08:16.703 | 20 | 8.506 | |
| 20 | 8.506 | |||
| 20 | 8.506 | |||
| 21/11/2025 | 18:04:15.628 | 1 000 | 8.50 | |
| 1 000 | 8.50 | |||
| 1 000 | 8.50 | |||
| 21/11/2025 | 18:03:33.215 | 4 | 8.506 | |
| 4 | 8.506 | |||
| 4 | 8.506 | |||
| 21/11/2025 | 18:02:47.356 | 1 000 | 8.48 | |
| 1 000 | 8.48 | |||
| 1 000 | 8.48 | |||
| 21/11/2025 | 18:01:45.416 | 600 | 8.508 | |
| 280 | 8.508 | |||
| 600 | 8.508 | |||
| 20 | 8.508 | |||
| 300 | 8.508 | |||
| 21/11/2025 | 18:01:44.204 | 500 | 8.508 | |
| 50 | 8.508 | |||
| 200 | 8.508 | |||
| 500 | 8.508 | |||
| 1 | 8.508 | |||
| 50 | 8.508 | |||
| 199 | 8.508 | |||
| 21/11/2025 | 17:59:48.510 | 1 | 8.50 | |
| 1 | 8.50 | |||
| 1 | 8.50 | |||
| 21/11/2025 | 17:59:29.695 | 129 | 8.494 | |
| 129 | 8.494 | |||
| 129 | 8.494 | |||
| 21/11/2025 | 17:58:25.123 | 1 500 | 8.50 | |
| 1 500 | 8.50 | |||
| 200 | 8.50 | |||
| 1 300 | 8.50 | |||
| 21/11/2025 | 17:58:14.617 | 600 | 8.494 | |
| 600 | 8.494 | |||
| 600 | 8.494 | |||
| 21/11/2025 | 17:56:40.027 | 600 | 8.498 | |
| 600 | 8.498 | |||
| 600 | 8.498 | |||
| 21/11/2025 | 17:52:49.006 | 400 | 8.472 | |
| 400 | 8.472 | |||
| 400 | 8.472 | |||
| 21/11/2025 | 17:52:13.972 | 499 | 8.498 | |
| 499 | 8.498 | |||
| 199 | 8.498 | |||
| 300 | 8.498 | |||
| 21/11/2025 | 17:51:24.073 | 350 | 8.48 | |
| 350 | 8.48 | |||
| 350 | 8.48 | |||
| 21/11/2025 | 17:50:29.274 | 650 | 8.472 | |
| 650 | 8.472 | |||
| 650 | 8.472 | |||
| 21/11/2025 | 17:50:13.205 | 50 | 8.498 | |
| 50 | 8.498 | |||
| 50 | 8.498 | |||
| 21/11/2025 | 17:49:29.266 | 140 | 8.472 | |
| 140 | 8.472 | |||
| 140 | 8.472 | |||
| 21/11/2025 | 17:49:09.870 | 1 000 | 8.494 | |
| 1 000 | 8.494 | |||
| 500 | 8.494 | |||
| 500 | 8.494 | |||
| 21/11/2025 | 17:49:09.490 | 300 | 8.494 | |
| 300 | 8.494 | |||
| 300 | 8.494 | |||
| 21/11/2025 | 17:46:48.699 | 250 | 8.472 | |
| 250 | 8.472 | |||
| 250 | 8.472 | |||
| 21/11/2025 | 17:46:36.964 | 570 | 8.472 | |
| 570 | 8.472 | |||
| 570 | 8.472 | |||
| 21/11/2025 | 17:45:46.674 | 12 | 8.494 | |
| 12 | 8.494 | |||
| 12 | 8.494 | |||
| 21/11/2025 | 17:45:33.115 | 99 | 8.472 | |
| 99 | 8.472 | |||
| 99 | 8.472 | |||
| 21/11/2025 | 17:44:40.497 | 320 | 8.472 | |
| 320 | 8.472 | |||
| 320 | 8.472 | |||
| 21/11/2025 | 17:43:44.903 | 117 | 8.494 | |
| 117 | 8.494 | |||
| 117 | 8.494 | |||
| 21/11/2025 | 17:38:41.653 | 1 | 8.494 | |
| 1 | 8.494 | |||
| 1 | 8.494 | |||
| 21/11/2025 | 17:38:15.134 | 15 | 8.494 | |
| 15 | 8.494 | |||
| 15 | 8.494 | |||
| 21/11/2025 | 17:37:45.794 | 12 | 8.438 | |
| 12 | 8.438 | |||
| 12 | 8.438 | |||
| 21/11/2025 | 17:36:58.297 | 238 | 8.494 | |
| 238 | 8.494 | |||
| 238 | 8.494 | |||
| 21/11/2025 | 17:35:46.118 | 1 | 8.428 | |
| 1 | 8.428 | |||
| 1 | 8.428 | |||
| 21/11/2025 | 17:35:40.401 | 10 | 8.428 | |
| 10 | 8.428 | |||
| 10 | 8.428 | |||
| 21/11/2025 | 17:35:31.643 | 2 495 | 8.498 | |
| 2 362 | 8.498 | |||
| 2 000 | 8.498 | |||
| 468 | 8.498 | |||
| 27 | 8.498 | |||
| 120 | 8.498 | |||
| 13 | 8.498 | |||
| 21/11/2025 | 17:28:53.860 | 650 | 8.456 | |
| 650 | 8.456 | |||
| 650 | 8.456 | |||
| 21/11/2025 | 17:28:25.067 | 650 | 8.434 | |
| 650 | 8.434 | |||
| 650 | 8.434 | |||
| 21/11/2025 | 17:28:21.744 | 150 | 8.438 | |
| 150 | 8.438 | |||
| 150 | 8.438 | |||
| 21/11/2025 | 17:27:59.997 | 200 | 8.438 | |
| 200 | 8.438 | |||
| 200 | 8.438 | |||
| 21/11/2025 | 17:27:47.622 | 650 | 8.438 | |
| 650 | 8.438 | |||
| 650 | 8.438 | |||
| 21/11/2025 | 17:27:32.080 | 300 | 8.436 | |
| 300 | 8.436 | |||
| 300 | 8.436 | |||
| 21/11/2025 | 17:27:20.700 | 100 | 8.44 | |
| 100 | 8.44 | |||
| 100 | 8.44 | |||
| 21/11/2025 | 17:27:16.731 | 13 | 8.44 | |
| 13 | 8.44 | |||
| 13 | 8.44 | |||
| 21/11/2025 | 17:27:03.275 | 12 | 8.446 | |
| 12 | 8.446 | |||
| 12 | 8.446 | |||
| 21/11/2025 | 17:26:39.261 | 1 291 | 8.45 | |
| 1 286 | 8.45 | |||
| 1 291 | 8.45 | |||
| 5 | 8.45 | |||
| 21/11/2025 | 17:26:35.570 | 700 | 8.45 | |
| 700 | 8.45 | |||
| 700 | 8.45 | |||
| 21/11/2025 | 17:26:35.472 | 50 | 8.45 | |
| 9 | 8.45 | |||
| 41 | 8.45 | |||
| 50 | 8.45 | |||
| 21/11/2025 | 17:25:49.992 | 650 | 8.446 | |
| 650 | 8.446 | |||
| 650 | 8.446 | |||
| 21/11/2025 | 17:25:27.542 | 450 | 8.45 | |
| 450 | 8.45 | |||
| 450 | 8.45 | |||
| 21/11/2025 | 17:24:47.380 | 22 | 8.452 | |
| 22 | 8.452 | |||
| 22 | 8.452 | |||
| 21/11/2025 | 17:24:07.921 | 27 | 8.45 | |
| 27 | 8.45 | |||
| 27 | 8.45 | |||
| 21/11/2025 | 17:23:38.896 | 75 | 8.45 | |
| 75 | 8.45 | |||
| 75 | 8.45 | |||
| 21/11/2025 | 17:22:29.207 | 650 | 8.446 | |
| 650 | 8.446 | |||
| 650 | 8.446 | |||
| 21/11/2025 | 17:21:10.999 | 119 | 8.456 | |
| 119 | 8.456 | |||
| 119 | 8.456 | |||
| 21/11/2025 | 17:20:24.717 | 150 | 8.42 | |
| 150 | 8.42 | |||
| 150 | 8.42 | |||
| 21/11/2025 | 17:20:22.764 | 850 | 8.42 | |
| 850 | 8.42 | |||
| 850 | 8.42 | |||
| 21/11/2025 | 17:19:12.039 | 6 | 8.426 | |
| 6 | 8.426 | |||
| 6 | 8.426 | |||
| 21/11/2025 | 17:18:43.313 | 100 | 8.41 | |
| 100 | 8.41 | |||
| 100 | 8.41 | |||
| 21/11/2025 | 17:17:55.579 | 200 | 8.418 | |
| 200 | 8.418 | |||
| 200 | 8.418 | |||
| 21/11/2025 | 17:16:58.413 | 2 172 | 8.402 | |
| 972 | 8.402 | |||
| 1 457 | 8.402 | |||
| 1 200 | 8.402 | |||
| 715 | 8.402 | |||
| 21/11/2025 | 17:16:52.101 | 7 343 | 8.402 | |
| 500 | 8.402 | |||
| 7 343 | 8.402 | |||
| 5 643 | 8.402 | |||
| 1 200 | 8.402 | |||
| 21/11/2025 | 17:16:24.882 | 1 200 | 8.402 | |
| 1 200 | 8.402 | |||
| 1 200 | 8.402 | |||
| 21/11/2025 | 17:16:14.036 | 400 | 8.416 | |
| 400 | 8.416 | |||
| 400 | 8.416 | |||
| 21/11/2025 | 17:15:54.833 | 200 | 8.408 | |
| 200 | 8.408 | |||
| 200 | 8.408 | |||
| 21/11/2025 | 17:15:33.896 | 350 | 8.40 | |
| 350 | 8.40 | |||
| 350 | 8.40 | |||
| 21/11/2025 | 17:15:33.496 | 1 200 | 8.40 | |
| 1 200 | 8.40 | |||
| 1 200 | 8.40 | |||
| 21/11/2025 | 17:15:33.303 | 1 200 | 8.40 | |
| 1 200 | 8.40 | |||
| 1 200 | 8.40 | |||
| 21/11/2025 | 17:15:33.184 | 1 200 | 8.40 | |
| 1 200 | 8.40 | |||
| 1 200 | 8.40 | |||
| 21/11/2025 | 17:15:33.049 | 1 200 | 8.40 | |
| 1 200 | 8.40 | |||
| 1 200 | 8.40 | |||
| 21/11/2025 | 17:15:29.812 | 1 200 | 8.40 | |
| 1 200 | 8.40 | |||
| 1 200 | 8.40 | |||
| 21/11/2025 | 17:15:22.308 | 650 | 8.40 | |
| 650 | 8.40 | |||
| 650 | 8.40 | |||
| 21/11/2025 | 17:15:07.495 | 140 | 8.40 | |
| 140 | 8.40 | |||
| 140 | 8.40 | |||
| 21/11/2025 | 17:14:44.042 | 596 | 8.394 | |
| 596 | 8.394 | |||
| 596 | 8.394 | |||
| 21/11/2025 | 17:14:37.836 | 120 | 8.394 | |
| 120 | 8.394 | |||
| 120 | 8.394 | |||
| 21/11/2025 | 17:13:52.496 | 300 | 8.388 | |
| 300 | 8.388 | |||
| 300 | 8.388 | |||
| 21/11/2025 | 17:13:39.411 | 350 | 8.40 | |
| 350 | 8.40 | |||
| 350 | 8.40 | |||
| 21/11/2025 | 17:12:15.305 | 1 100 | 8.386 | |
| 1 100 | 8.386 | |||
| 1 100 | 8.386 | |||
| 21/11/2025 | 17:11:34.998 | 120 | 8.354 | |
| 120 | 8.354 | |||
| 120 | 8.354 | |||
| 21/11/2025 | 17:11:29.744 | 60 | 8.36 | |
| 60 | 8.36 | |||
| 60 | 8.36 | |||
| 21/11/2025 | 17:10:56.617 | 100 | 8.358 | |
| 100 | 8.358 | |||
| 100 | 8.358 | |||
| 21/11/2025 | 17:10:46.348 | 1 000 | 8.388 | |
| 350 | 8.388 | |||
| 650 | 8.388 | |||
| 1 000 | 8.388 | |||
| 21/11/2025 | 17:10:02.829 | 950 | 8.38 | |
| 950 | 8.38 | |||
| 950 | 8.38 | |||
| 21/11/2025 | 17:09:38.501 | 50 | 8.38 | |
| 50 | 8.38 | |||
| 50 | 8.38 | |||
| 21/11/2025 | 17:08:19.231 | 1 | 8.388 | |
| 1 | 8.388 | |||
| 1 | 8.388 | |||
| 21/11/2025 | 17:07:35.963 | 28 | 8.372 | |
| 28 | 8.372 | |||
| 28 | 8.372 | |||
| 21/11/2025 | 17:06:04.175 | 150 | 8.358 | |
| 150 | 8.358 | |||
| 150 | 8.358 | |||
| 21/11/2025 | 17:05:39.942 | 250 | 8.354 | |
| 250 | 8.354 | |||
| 250 | 8.354 | |||
| 21/11/2025 | 17:05:39.474 | 500 | 8.354 | |
| 500 | 8.354 | |||
| 500 | 8.354 | |||
| 21/11/2025 | 17:05:37.265 | 2 500 | 8.354 | |
| 2 500 | 8.354 | |||
| 2 500 | 8.354 | |||
| 21/11/2025 | 17:05:27.362 | 17 | 8.352 | |
| 17 | 8.352 | |||
| 17 | 8.352 | |||
| 21/11/2025 | 17:04:45.669 | 2 500 | 8.362 | |
| 2 500 | 8.362 | |||
| 2 500 | 8.362 | |||
| 21/11/2025 | 17:03:42.421 | 25 | 8.388 | |
| 25 | 8.388 | |||
| 25 | 8.388 | |||
| 21/11/2025 | 17:03:34.807 | 300 | 8.388 | |
| 300 | 8.388 | |||
| 300 | 8.388 | |||
| 21/11/2025 | 17:03:29.187 | 1 372 | 8.38 | |
| 1 372 | 8.38 | |||
| 1 372 | 8.38 | |||
| 21/11/2025 | 17:03:29.042 | 10 | 8.39 | |
| 10 | 8.39 | |||
| 10 | 8.39 | |||
| 21/11/2025 | 17:02:57.982 | 900 | 8.40 | |
| 900 | 8.40 | |||
| 900 | 8.40 | |||
| 21/11/2025 | 17:02:01.087 | 500 | 8.426 | |
| 500 | 8.426 | |||
| 500 | 8.426 | |||
| 21/11/2025 | 17:01:27.722 | 22 | 8.44 | |
| 22 | 8.44 | |||
| 22 | 8.44 | |||
| 21/11/2025 | 17:01:17.724 | 50 | 8.446 | |
| 50 | 8.446 | |||
| 50 | 8.446 | |||
| 21/11/2025 | 17:00:41.057 | 50 | 8.45 | |
| 50 | 8.45 | |||
| 50 | 8.45 | |||
| 21/11/2025 | 17:00:00.210 | 50 | 8.46 | |
| 50 | 8.46 | |||
| 50 | 8.46 | |||
| 21/11/2025 | 16:59:41.546 | 200 | 8.462 | |
| 200 | 8.462 | |||
| 200 | 8.462 | |||
| 21/11/2025 | 16:59:38.111 | 856 | 8.466 | |
| 856 | 8.466 | |||
| 856 | 8.466 | |||
| 21/11/2025 | 16:59:17.503 | 380 | 8.462 | |
| 380 | 8.462 | |||
| 380 | 8.462 | |||
| 21/11/2025 | 16:59:02.220 | 412 | 8.476 | |
| 412 | 8.476 | |||
| 412 | 8.476 | |||
| 21/11/2025 | 16:57:25.504 | 20 | 8.48 | |
| 20 | 8.48 | |||
| 20 | 8.48 | |||
| 21/11/2025 | 16:56:36.598 | 600 | 8.48 | |
| 600 | 8.48 | |||
| 600 | 8.48 | |||
| 21/11/2025 | 16:56:19.301 | 132 | 8.468 | |
| 132 | 8.468 | |||
| 132 | 8.468 | |||
| 21/11/2025 | 16:55:47.058 | 500 | 8.486 | |
| 500 | 8.486 | |||
| 500 | 8.486 | |||
| 21/11/2025 | 16:53:51.017 | 180 | 8.48 | |
| 180 | 8.48 | |||
| 180 | 8.48 | |||
| 21/11/2025 | 16:53:28.971 | 3 026 | 8.46 | |
| 2 500 | 8.46 | |||
| 526 | 8.46 | |||
| 3 026 | 8.46 | |||
| 21/11/2025 | 16:53:23.766 | 2 500 | 8.45 | |
| 2 500 | 8.45 | |||
| 2 500 | 8.45 | |||
| 21/11/2025 | 16:53:18.400 | 2 500 | 8.44 | |
| 2 500 | 8.44 | |||
| 2 500 | 8.44 | |||
| 21/11/2025 | 16:53:12.725 | 2 500 | 8.43 | |
| 2 500 | 8.43 | |||
| 2 500 | 8.43 | |||
| 21/11/2025 | 16:53:07.856 | 2 500 | 8.42 | |
| 2 500 | 8.42 | |||
| 2 500 | 8.42 | |||
| 21/11/2025 | 16:52:58.537 | 2 500 | 8.41 | |
| 2 500 | 8.41 | |||
| 2 500 | 8.41 | |||
| 21/11/2025 | 16:52:43.582 | 8 259 | 8.40 | |
| 1 000 | 8.40 | |||
| 20 | 8.40 | |||
| 300 | 8.40 | |||
| 1 500 | 8.40 | |||
| 100 | 8.40 | |||
| 305 | 8.40 | |||
| 560 | 8.40 | |||
| 200 | 8.40 | |||
| 20 | 8.40 | |||
| 1 325 | 8.40 | |||
| 8 259 | 8.40 | |||
| 9 | 8.40 | |||
| 600 | 8.40 | |||
| 200 | 8.40 | |||
| 120 | 8.40 | |||
| 2 000 | 8.40 | |||
| 21/11/2025 | 16:52:38.887 | 156 378 | 8.40 | |
| 80 | 8.40 | |||
| 700 | 8.40 | |||
| 1 | 8.40 | |||
| 100 | 8.40 | |||
| 1 000 | 8.40 | |||
| 500 | 8.40 | |||
| 1 000 | 8.40 | |||
| 300 | 8.40 | |||
| 100 | 8.40 | |||
| 2 000 | 8.40 | |||
| 145 000 | 8.40 | |||
| 200 | 8.40 | |||
| 50 | 8.40 | |||
| 1 184 | 8.40 | |||
| 100 | 8.40 | |||
| 150 | 8.40 | |||
| 10 | 8.40 | |||
| 450 | 8.40 | |||
| 700 | 8.40 | |||
| 200 | 8.40 | |||
| 3 000 | 8.40 | |||
| 100 | 8.40 | |||
| 50 | 8.40 | |||
| 50 | 8.40 | |||
| 100 | 8.40 | |||
| 537 | 8.40 | |||
| 70 | 8.40 | |||
| 2 000 | 8.40 | |||
| 150 | 8.40 | |||
| 100 | 8.40 | |||
| 120 | 8.40 | |||
| 200 | 8.40 | |||
| 160 | 8.40 | |||
| 100 | 8.40 | |||
| 147 194 | 8.40 | |||
| 5 000 | 8.40 | |||
| 21/11/2025 | 16:51:44.098 | 1 803 | 8.50 | |
| 120 | 8.50 | |||
| 300 | 8.50 | |||
| 50 | 8.50 | |||
| 200 | 8.50 | |||
| 60 | 8.50 | |||
| 50 | 8.50 | |||
| 25 | 8.50 | |||
| 10 | 8.50 | |||
| 500 | 8.50 | |||
| 78 | 8.50 | |||
| 120 | 8.50 | |||
| 1 303 | 8.50 | |||
| 5 | 8.50 | |||
| 200 | 8.50 | |||
| 150 | 8.50 | |||
| 25 | 8.50 | |||
| 10 | 8.50 | |||
| 50 | 8.50 | |||
| 300 | 8.50 | |||
| 50 | 8.50 | |||
| 21/11/2025 | 16:51:43.996 | 180 | 8.51 | |
| 180 | 8.51 | |||
| 180 | 8.51 | |||
| 21/11/2025 | 16:51:43.908 | 799 | 8.52 | |
| 500 | 8.52 | |||
| 299 | 8.52 | |||
| 799 | 8.52 | |||
| 21/11/2025 | 16:51:25.297 | 2 500 | 8.52 | |
| 2 500 | 8.52 | |||
| 2 500 | 8.52 | |||
| 21/11/2025 | 16:51:12.598 | 199 | 8.522 | |
| 199 | 8.522 | |||
| 199 | 8.522 | |||
| 21/11/2025 | 16:50:19.377 | 600 | 8.53 | |
| 600 | 8.53 | |||
| 600 | 8.53 | |||
| 21/11/2025 | 16:50:06.374 | 120 | 8.54 | |
| 120 | 8.54 | |||
| 120 | 8.54 | |||
| 21/11/2025 | 16:50:03.612 | 440 | 8.546 | |
| 440 | 8.546 | |||
| 440 | 8.546 | |||
| 21/11/2025 | 16:47:13.688 | 50 | 8.578 | |
| 50 | 8.578 | |||
| 50 | 8.578 | |||
| 21/11/2025 | 16:45:42.631 | 20 | 8.572 | |
| 20 | 8.572 | |||
| 20 | 8.572 | |||
| 21/11/2025 | 16:45:41.815 | 100 | 8.572 | |
| 100 | 8.572 | |||
| 100 | 8.572 | |||
| 21/11/2025 | 16:43:59.850 | 200 | 8.566 | |
| 200 | 8.566 | |||
| 200 | 8.566 | |||
| 21/11/2025 | 16:43:53.274 | 35 | 8.566 | |
| 35 | 8.566 | |||
| 35 | 8.566 | |||
| 21/11/2025 | 16:43:04.036 | 6 | 8.548 | |
| 6 | 8.548 | |||
| 6 | 8.548 | |||
| 21/11/2025 | 16:42:58.838 | 1 000 | 8.548 | |
| 1 000 | 8.548 | |||
| 1 000 | 8.548 | |||
| 21/11/2025 | 16:42:51.805 | 10 | 8.538 | |
| 10 | 8.538 | |||
| 10 | 8.538 | |||
| 21/11/2025 | 16:41:47.935 | 400 | 8.524 | |
| 400 | 8.524 | |||
| 400 | 8.524 | |||
| 21/11/2025 | 16:41:12.948 | 164 | 8.53 | |
| 164 | 8.53 | |||
| 164 | 8.53 | |||
| 21/11/2025 | 16:40:10.270 | 150 | 8.526 | |
| 150 | 8.526 | |||
| 150 | 8.526 | |||
| 21/11/2025 | 16:40:04.480 | 372 | 8.518 | |
| 372 | 8.518 | |||
| 372 | 8.518 | |||
| 21/11/2025 | 16:38:59.479 | 650 | 8.542 | |
| 650 | 8.542 | |||
| 100 | 8.542 | |||
| 550 | 8.542 | |||
| 21/11/2025 | 16:38:54.440 | 650 | 8.542 | |
| 650 | 8.542 | |||
| 650 | 8.542 | |||
| 21/11/2025 | 16:38:28.107 | 1 200 | 8.528 | |
| 1 200 | 8.528 | |||
| 1 200 | 8.528 | |||
| 21/11/2025 | 16:38:18.410 | 1 000 | 8.524 | |
| 1 000 | 8.524 | |||
| 1 000 | 8.524 | |||
| 21/11/2025 | 16:37:24.255 | 1 000 | 8.526 | |
| 1 000 | 8.526 | |||
| 1 000 | 8.526 | |||
| 21/11/2025 | 16:37:22.664 | 700 | 8.532 | |
| 700 | 8.532 | |||
| 700 | 8.532 | |||
| 21/11/2025 | 16:37:03.599 | 300 | 8.532 | |
| 300 | 8.532 | |||
| 300 | 8.532 | |||
| 21/11/2025 | 16:36:53.404 | 660 | 8.532 | |
| 660 | 8.532 | |||
| 660 | 8.532 | |||
| 21/11/2025 | 16:36:41.395 | 300 | 8.546 | |
| 300 | 8.546 | |||
| 300 | 8.546 | |||
| 21/11/2025 | 16:36:10.950 | 400 | 8.556 | |
| 400 | 8.556 | |||
| 400 | 8.556 | |||
| 21/11/2025 | 16:35:57.318 | 850 | 8.562 | |
| 850 | 8.562 | |||
| 850 | 8.562 | |||
| 21/11/2025 | 16:35:55.560 | 650 | 8.562 | |
| 650 | 8.562 | |||
| 650 | 8.562 | |||
| 21/11/2025 | 16:35:47.850 | 650 | 8.554 | |
| 650 | 8.554 | |||
| 300 | 8.554 | |||
| 350 | 8.554 | |||
| 21/11/2025 | 16:35:40.353 | 650 | 8.56 | |
| 650 | 8.56 | |||
| 650 | 8.56 | |||
| 21/11/2025 | 16:35:40.249 | 630 | 8.56 | |
| 630 | 8.56 | |||
| 630 | 8.56 | |||
| 21/11/2025 | 16:35:40.129 | 520 | 8.58 | |
| 500 | 8.58 | |||
| 20 | 8.58 | |||
| 220 | 8.58 | |||
| 300 | 8.58 | |||
| 21/11/2025 | 16:35:08.027 | 1 200 | 8.59 | |
| 1 200 | 8.59 | |||
| 1 200 | 8.59 | |||
| 21/11/2025 | 16:34:53.416 | 1 200 | 8.59 | |
| 1 200 | 8.59 | |||
| 200 | 8.59 | |||
| 1 000 | 8.59 | |||
| 21/11/2025 | 16:34:53.354 | 300 | 8.59 | |
| 300 | 8.59 | |||
| 300 | 8.59 | |||
| 21/11/2025 | 16:34:46.395 | 756 | 8.60 | |
| 756 | 8.60 | |||
| 756 | 8.60 | |||
| 21/11/2025 | 16:34:46.144 | 2 113 | 8.60 | |
| 50 | 8.60 | |||
| 80 | 8.60 | |||
| 100 | 8.60 | |||
| 150 | 8.60 | |||
| 25 | 8.60 | |||
| 950 | 8.60 | |||
| 10 | 8.60 | |||
| 300 | 8.60 | |||
| 476 | 8.60 | |||
| 150 | 8.60 | |||
| 70 | 8.60 | |||
| 362 | 8.60 | |||
| 100 | 8.60 | |||
| 500 | 8.60 | |||
| 903 | 8.60 | |||
| 21/11/2025 | 16:34:43.768 | 950 | 8.60 | |
| 20 | 8.60 | |||
| 173 | 8.60 | |||
| 950 | 8.60 | |||
| 341 | 8.60 | |||
| 125 | 8.60 | |||
| 291 | 8.60 | |||
| 21/11/2025 | 16:34:36.784 | 1 200 | 8.602 | |
| 1 200 | 8.602 | |||
| 1 200 | 8.602 | |||
| 21/11/2025 | 16:34:29.864 | 60 | 8.61 | |
| 60 | 8.61 | |||
| 60 | 8.61 | |||
| 21/11/2025 | 16:34:02.339 | 780 | 8.602 | |
| 780 | 8.602 | |||
| 780 | 8.602 | |||
| 21/11/2025 | 16:33:44.833 | 1 000 | 8.602 | |
| 1 000 | 8.602 | |||
| 1 000 | 8.602 | |||
| 21/11/2025 | 16:32:58.024 | 1 200 | 8.602 | |
| 1 200 | 8.602 | |||
| 1 200 | 8.602 | |||
| 21/11/2025 | 16:31:26.533 | 200 | 8.608 | |
| 200 | 8.608 | |||
| 200 | 8.608 | |||
| 21/11/2025 | 16:31:26.489 | 800 | 8.62 | |
| 800 | 8.62 | |||
| 800 | 8.62 | |||
| 21/11/2025 | 16:31:18.421 | 1 200 | 8.62 | |
| 1 200 | 8.62 | |||
| 1 200 | 8.62 | |||
| 21/11/2025 | 16:31:01.811 | 1 200 | 8.622 | |
| 1 200 | 8.622 | |||
| 1 200 | 8.622 | |||
| 21/11/2025 | 16:29:58.508 | 300 | 8.626 | |
| 300 | 8.626 | |||
| 300 | 8.626 | |||
| 21/11/2025 | 16:29:54.800 | 500 | 8.63 | |
| 500 | 8.63 | |||
| 500 | 8.63 | |||
| 21/11/2025 | 16:29:22.259 | 25 | 8.634 | |
| 25 | 8.634 | |||
| 25 | 8.634 | |||
| 21/11/2025 | 16:27:59.311 | 350 | 8.63 | |
| 350 | 8.63 | |||
| 350 | 8.63 | |||
| 21/11/2025 | 16:27:34.741 | 102 | 8.64 | |
| 102 | 8.64 | |||
| 102 | 8.64 | |||
| 21/11/2025 | 16:26:38.373 | 500 | 8.65 | |
| 500 | 8.65 | |||
| 500 | 8.65 | |||
| 21/11/2025 | 16:26:09.537 | 200 | 8.648 | |
| 100 | 8.648 | |||
| 100 | 8.648 | |||
| 200 | 8.648 | |||
| 21/11/2025 | 16:26:01.012 | 579 | 8.666 | |
| 579 | 8.666 | |||
| 579 | 8.666 | |||
| 21/11/2025 | 16:23:56.303 | 75 | 8.65 | |
| 75 | 8.65 | |||
| 75 | 8.65 | |||
| 21/11/2025 | 16:22:18.342 | 1 | 8.624 | |
| 1 | 8.624 | |||
| 1 | 8.624 | |||
| 21/11/2025 | 16:22:00.615 | 88 | 8.628 | |
| 88 | 8.628 | |||
| 88 | 8.628 | |||
| 21/11/2025 | 16:21:49.157 | 449 | 8.618 | |
| 449 | 8.618 | |||
| 449 | 8.618 | |||
| 21/11/2025 | 16:21:30.815 | 1 082 | 8.602 | |
| 100 | 8.602 | |||
| 500 | 8.602 | |||
| 182 | 8.602 | |||
| 300 | 8.602 | |||
| 1 082 | 8.602 | |||
| 21/11/2025 | 16:20:45.650 | 350 | 8.612 | |
| 350 | 8.612 | |||
| 100 | 8.612 | |||
| 250 | 8.612 | |||
| 21/11/2025 | 16:20:08.850 | 1 050 | 8.63 | |
| 1 050 | 8.63 | |||
| 1 050 | 8.63 | |||
| 21/11/2025 | 16:20:08.670 | 650 | 8.63 | |
| 650 | 8.63 | |||
| 534 | 8.63 | |||
| 116 | 8.63 | |||
| 21/11/2025 | 16:19:49.731 | 100 | 8.65 | |
| 100 | 8.65 | |||
| 100 | 8.65 | |||
| 21/11/2025 | 16:19:45.848 | 200 | 8.658 | |
| 200 | 8.658 | |||
| 200 | 8.658 | |||
| 21/11/2025 | 16:18:41.000 | 1 100 | 8.65 | |
| 1 100 | 8.65 | |||
| 1 100 | 8.65 | |||
| 21/11/2025 | 16:18:40.832 | 1 200 | 8.65 | |
| 1 200 | 8.65 | |||
| 300 | 8.65 | |||
| 900 | 8.65 | |||
| 21/11/2025 | 16:18:36.240 | 950 | 8.652 | |
| 950 | 8.652 | |||
| 950 | 8.652 | |||
| 21/11/2025 | 16:17:45.454 | 1 200 | 8.652 | |
| 1 200 | 8.652 | |||
| 1 200 | 8.652 | |||
| 21/11/2025 | 16:16:48.787 | 100 | 8.67 | |
| 100 | 8.67 | |||
| 100 | 8.67 | |||
| 21/11/2025 | 16:14:52.181 | 200 | 8.684 | |
| 200 | 8.684 | |||
| 200 | 8.684 | |||
| 21/11/2025 | 16:14:39.622 | 76 | 8.67 | |
| 76 | 8.67 | |||
| 76 | 8.67 | |||
| 21/11/2025 | 16:13:16.702 | 10 | 8.678 | |
| 10 | 8.678 | |||
| 10 | 8.678 | |||
| 21/11/2025 | 16:12:15.088 | 250 | 8.678 | |
| 250 | 8.678 | |||
| 250 | 8.678 | |||
| 21/11/2025 | 16:11:21.909 | 300 | 8.694 | |
| 300 | 8.694 | |||
| 300 | 8.694 | |||
| 21/11/2025 | 16:11:14.899 | 900 | 8.694 | |
| 900 | 8.694 | |||
| 900 | 8.694 | |||
| 21/11/2025 | 16:09:31.546 | 850 | 8.68 | |
| 850 | 8.68 | |||
| 850 | 8.68 | |||
| 21/11/2025 | 16:09:29.372 | 600 | 8.68 | |
| 600 | 8.68 | |||
| 600 | 8.68 | |||
| 21/11/2025 | 16:09:14.088 | 7 | 8.684 | |
| 7 | 8.684 | |||
| 7 | 8.684 | |||
| 21/11/2025 | 16:03:06.533 | 115 | 8.72 | |
| 115 | 8.72 | |||
| 115 | 8.72 | |||
| 21/11/2025 | 16:02:56.953 | 1 | 8.712 | |
| 1 | 8.712 | |||
| 1 | 8.712 | |||
| 21/11/2025 | 16:02:44.171 | 500 | 8.69 | |
| 500 | 8.69 | |||
| 500 | 8.69 | |||
| 21/11/2025 | 16:01:12.432 | 300 | 8.71 | |
| 300 | 8.71 | |||
| 300 | 8.71 | |||
| 21/11/2025 | 16:01:10.276 | 1 000 | 8.716 | |
| 1 000 | 8.716 | |||
| 1 000 | 8.716 | |||
| 21/11/2025 | 16:00:01.731 | 12 | 8.718 | |
| 12 | 8.718 | |||
| 12 | 8.718 | |||
| 21/11/2025 | 15:58:16.810 | 50 | 8.716 | |
| 50 | 8.716 | |||
| 50 | 8.716 | |||
| 21/11/2025 | 15:55:45.177 | 100 | 8.726 | |
| 100 | 8.726 | |||
| 100 | 8.726 | |||
| 21/11/2025 | 15:54:28.488 | 500 | 8.704 | |
| 500 | 8.704 | |||
| 500 | 8.704 | |||
| 21/11/2025 | 15:54:13.585 | 300 | 8.698 | |
| 300 | 8.698 | |||
| 300 | 8.698 | |||
| 21/11/2025 | 15:54:11.487 | 400 | 8.69 | |
| 400 | 8.69 | |||
| 400 | 8.69 | |||
| 21/11/2025 | 15:52:54.496 | 2 | 8.682 | |
| 2 | 8.682 | |||
| 2 | 8.682 | |||
| 21/11/2025 | 15:52:11.187 | 45 | 8.668 | |
| 45 | 8.668 | |||
| 45 | 8.668 | |||
| 21/11/2025 | 15:51:51.850 | 500 | 8.664 | |
| 500 | 8.664 | |||
| 500 | 8.664 | |||
| 21/11/2025 | 15:51:34.541 | 3 | 8.654 | |
| 3 | 8.654 | |||
| 3 | 8.654 | |||
| 21/11/2025 | 15:51:06.078 | 590 | 8.66 | |
| 590 | 8.66 | |||
| 140 | 8.66 | |||
| 450 | 8.66 | |||
| 21/11/2025 | 15:51:05.914 | 1 200 | 8.66 | |
| 1 200 | 8.66 | |||
| 1 200 | 8.66 | |||
| 21/11/2025 | 15:51:05.754 | 1 200 | 8.66 | |
| 1 200 | 8.66 | |||
| 1 200 | 8.66 | |||
| 21/11/2025 | 15:51:05.628 | 1 200 | 8.66 | |
| 1 200 | 8.66 | |||
| 1 200 | 8.66 | |||
| 21/11/2025 | 15:51:00.504 | 1 100 | 8.66 | |
| 1 100 | 8.66 | |||
| 1 100 | 8.66 | |||
| 21/11/2025 | 15:50:34.921 | 850 | 8.66 | |
| 850 | 8.66 | |||
| 850 | 8.66 | |||
| 21/11/2025 | 15:49:22.036 | 15 | 8.702 | |
| 15 | 8.702 | |||
| 15 | 8.702 | |||
| 21/11/2025 | 15:49:17.233 | 200 | 8.72 | |
| 200 | 8.72 | |||
| 200 | 8.72 | |||
| 21/11/2025 | 15:48:22.406 | 600 | 8.686 | |
| 600 | 8.686 | |||
| 600 | 8.686 | |||
| 21/11/2025 | 15:46:25.409 | 700 | 8.688 | |
| 700 | 8.688 | |||
| 700 | 8.688 | |||
| 21/11/2025 | 15:46:24.328 | 57 | 8.69 | |
| 57 | 8.69 | |||
| 57 | 8.69 | |||
| 21/11/2025 | 15:45:58.242 | 40 | 8.698 | |
| 40 | 8.698 | |||
| 40 | 8.698 | |||
| 21/11/2025 | 15:45:37.923 | 120 | 8.708 | |
| 120 | 8.708 | |||
| 110 | 8.708 | |||
| 10 | 8.708 | |||
| 21/11/2025 | 15:45:02.486 | 1 150 | 8.708 | |
| 1 150 | 8.708 | |||
| 1 150 | 8.708 | |||
| 21/11/2025 | 15:44:34.519 | 1 000 | 8.704 | |
| 1 000 | 8.704 | |||
| 1 000 | 8.704 | |||
| 21/11/2025 | 15:43:49.620 | 100 | 8.70 | |
| 100 | 8.70 | |||
| 100 | 8.70 | |||
| 21/11/2025 | 15:43:40.182 | 55 | 8.70 | |
| 55 | 8.70 | |||
| 55 | 8.70 | |||
| 21/11/2025 | 15:41:40.825 | 20 | 8.704 | |
| 20 | 8.704 | |||
| 20 | 8.704 | |||
| 21/11/2025 | 15:40:47.672 | 500 | 8.692 | |
| 500 | 8.692 | |||
| 500 | 8.692 | |||
| 21/11/2025 | 15:40:24.891 | 231 | 8.682 | |
| 231 | 8.682 | |||
| 231 | 8.682 | |||
| 21/11/2025 | 15:40:09.492 | 100 | 8.684 | |
| 100 | 8.684 | |||
| 100 | 8.684 | |||
| 21/11/2025 | 15:39:11.798 | 22 | 8.688 | |
| 22 | 8.688 | |||
| 22 | 8.688 | |||
| 21/11/2025 | 15:38:35.240 | 23 | 8.71 | |
| 23 | 8.71 | |||
| 23 | 8.71 | |||
| 21/11/2025 | 15:37:05.195 | 229 | 8.712 | |
| 229 | 8.712 | |||
| 229 | 8.712 | |||
| 21/11/2025 | 15:36:43.195 | 285 | 8.696 | |
| 285 | 8.696 | |||
| 265 | 8.696 | |||
| 20 | 8.696 | |||
| 21/11/2025 | 15:36:27.642 | 114 | 8.704 | |
| 114 | 8.704 | |||
| 114 | 8.704 | |||
| 21/11/2025 | 15:36:10.688 | 250 | 8.71 | |
| 250 | 8.71 | |||
| 250 | 8.71 | |||
| 21/11/2025 | 15:35:42.216 | 30 | 8.714 | |
| 30 | 8.714 | |||
| 30 | 8.714 | |||
| 21/11/2025 | 15:35:08.255 | 70 | 8.714 | |
| 70 | 8.714 | |||
| 70 | 8.714 | |||
| 21/11/2025 | 15:34:28.832 | 115 | 8.724 | |
| 115 | 8.724 | |||
| 115 | 8.724 | |||
| 21/11/2025 | 15:33:45.109 | 800 | 8.714 | |
| 800 | 8.714 | |||
| 800 | 8.714 | |||
| 21/11/2025 | 15:33:42.037 | 1 000 | 8.702 | |
| 1 000 | 8.702 | |||
| 1 000 | 8.702 | |||
| 21/11/2025 | 15:32:42.836 | 2 | 8.72 | |
| 2 | 8.72 | |||
| 2 | 8.72 | |||
| 21/11/2025 | 15:32:41.549 | 200 | 8.712 | |
| 200 | 8.712 | |||
| 200 | 8.712 | |||
| 21/11/2025 | 15:31:49.844 | 1 000 | 8.686 | |
| 1 000 | 8.686 | |||
| 1 000 | 8.686 | |||
| 21/11/2025 | 15:30:15.364 | 700 | 8.664 | |
| 700 | 8.664 | |||
| 700 | 8.664 | |||
| 21/11/2025 | 15:30:04.679 | 250 | 8.666 | |
| 250 | 8.666 | |||
| 250 | 8.666 | |||
| 21/11/2025 | 15:30:02.315 | 15 | 8.67 | |
| 15 | 8.67 | |||
| 15 | 8.67 | |||
| 21/11/2025 | 15:29:57.764 | 175 | 8.674 | |
| 175 | 8.674 | |||
| 175 | 8.674 | |||
| 21/11/2025 | 15:29:25.164 | 800 | 8.692 | |
| 800 | 8.692 | |||
| 800 | 8.692 | |||
| 21/11/2025 | 15:28:15.100 | 5 800 | 8.676 | |
| 1 000 | 8.676 | |||
| 4 800 | 8.676 | |||
| 5 800 | 8.676 | |||
| 21/11/2025 | 15:27:31.428 | 1 200 | 8.68 | |
| 1 200 | 8.68 | |||
| 1 200 | 8.68 | |||
| 21/11/2025 | 15:25:52.901 | 26 | 8.684 | |
| 26 | 8.684 | |||
| 26 | 8.684 | |||
| 21/11/2025 | 15:25:32.897 | 370 | 8.69 | |
| 370 | 8.69 | |||
| 300 | 8.69 | |||
| 30 | 8.69 | |||
| 40 | 8.69 | |||
| 21/11/2025 | 15:25:29.254 | 1 050 | 8.70 | |
| 1 050 | 8.70 | |||
| 1 050 | 8.70 | |||
| 21/11/2025 | 15:25:27.634 | 1 000 | 8.708 | |
| 1 000 | 8.708 | |||
| 1 000 | 8.708 | |||
| 21/11/2025 | 15:23:00.295 | 950 | 8.70 | |
| 950 | 8.70 | |||
| 950 | 8.70 | |||
| 21/11/2025 | 15:22:53.750 | 293 | 8.71 | |
| 293 | 8.71 | |||
| 293 | 8.71 | |||
| 21/11/2025 | 15:22:31.291 | 200 | 8.708 | |
| 4 | 8.708 | |||
| 196 | 8.708 | |||
| 200 | 8.708 | |||
| 21/11/2025 | 15:22:30.981 | 50 | 8.716 | |
| 50 | 8.716 | |||
| 50 | 8.716 | |||
| 21/11/2025 | 15:22:09.743 | 3 | 8.728 | |
| 3 | 8.728 | |||
| 3 | 8.728 | |||
| 21/11/2025 | 15:22:03.999 | 1 | 8.738 | |
| 1 | 8.738 | |||
| 1 | 8.738 | |||
| 21/11/2025 | 15:21:12.135 | 851 | 8.722 | |
| 851 | 8.722 | |||
| 851 | 8.722 | |||
| 21/11/2025 | 15:20:04.803 | 30 | 8.726 | |
| 30 | 8.726 | |||
| 30 | 8.726 | |||
| 21/11/2025 | 15:19:50.207 | 500 | 8.73 | |
| 500 | 8.73 | |||
| 500 | 8.73 | |||
| 21/11/2025 | 15:19:07.872 | 500 | 8.73 | |
| 500 | 8.73 | |||
| 500 | 8.73 | |||
| 21/11/2025 | 15:18:27.832 | 50 | 8.734 | |
| 50 | 8.734 | |||
| 50 | 8.734 | |||
| 21/11/2025 | 15:18:18.621 | 1 | 8.734 | |
| 1 | 8.734 | |||
| 1 | 8.734 | |||
| 21/11/2025 | 15:16:37.218 | 292 | 8.73 | |
| 292 | 8.73 | |||
| 292 | 8.73 | |||
| 21/11/2025 | 15:16:19.802 | 646 | 8.74 | |
| 640 | 8.74 | |||
| 6 | 8.74 | |||
| 646 | 8.74 | |||
| 21/11/2025 | 15:14:35.979 | 750 | 8.75 | |
| 200 | 8.75 | |||
| 400 | 8.75 | |||
| 750 | 8.75 | |||
| 150 | 8.75 |
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: 1 519.00
Ask: 1 520.50
Turnover: 172 271 TEUR -
Nvidia Corp.
Bid: 157.38 / Ask: 157.46
Turnover: 92 980 TEUR -
Siemens Energy AG
Bid: 102.30 / Ask: 102.45
Turnover: 52 646 TEUR -
Alphabet Inc. Class A
Bid: 257.35 / Ask: 257.50
Turnover: 25 453 TEUR -
RENK Group AG
Bid: 50.97 / Ask: 51.14
Turnover: 24 834 TEUR
Realtime Quotes
Last Update:
21/11/2025 @ 18:30:29
Last Update:
21/11/2025 @ 18:30:29