BP PLC
- Information
- letzte Umsätze
- kaufen
- verkaufen
313
270
4,535
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 13.05.2025 | 16:43:16,466 | 12 000 | 4,535 | |
| 12 000 | 4,535 | |||
| 12 000 | 4,535 | |||
| 13.05.2025 | 16:39:59,920 | 600 | 4,538 | |
| 600 | 4,538 | |||
| 600 | 4,538 | |||
| 13.05.2025 | 16:39:01,312 | 200 | 4,5385 | |
| 200 | 4,5385 | |||
| 200 | 4,5385 | |||
| 13.05.2025 | 16:38:47,346 | 1 580 | 4,536 | |
| 1 580 | 4,536 | |||
| 1 580 | 4,536 | |||
| 13.05.2025 | 16:35:00,849 | 500 | 4,534 | |
| 500 | 4,534 | |||
| 500 | 4,534 | |||
| 13.05.2025 | 16:34:19,311 | 2 | 4,5415 | |
| 2 | 4,5415 | |||
| 2 | 4,5415 | |||
| 13.05.2025 | 16:33:41,766 | 3 | 4,5345 | |
| 3 | 4,5345 | |||
| 3 | 4,5345 | |||
| 13.05.2025 | 16:33:15,594 | 12 | 4,544 | |
| 12 | 4,544 | |||
| 12 | 4,544 | |||
| 13.05.2025 | 16:33:05,222 | 1 | 4,543 | |
| 1 | 4,543 | |||
| 1 | 4,543 | |||
| 13.05.2025 | 16:32:22,667 | 12 000 | 4,543 | |
| 12 000 | 4,543 | |||
| 12 000 | 4,543 | |||
| 13.05.2025 | 16:29:54,673 | 3 000 | 4,531 | |
| 3 000 | 4,531 | |||
| 3 000 | 4,531 | |||
| 13.05.2025 | 16:27:53,943 | 500 | 4,538 | |
| 500 | 4,538 | |||
| 500 | 4,538 | |||
| 13.05.2025 | 16:24:07,244 | 200 | 4,531 | |
| 200 | 4,531 | |||
| 200 | 4,531 | |||
| 13.05.2025 | 16:23:19,002 | 1 000 | 4,526 | |
| 1 000 | 4,526 | |||
| 1 000 | 4,526 | |||
| 13.05.2025 | 16:22:27,721 | 4 700 | 4,5305 | |
| 4 700 | 4,5305 | |||
| 4 700 | 4,5305 | |||
| 13.05.2025 | 16:19:34,549 | 1 275 | 4,525 | |
| 1 275 | 4,525 | |||
| 1 275 | 4,525 | |||
| 13.05.2025 | 16:18:20,663 | 400 | 4,5285 | |
| 400 | 4,5285 | |||
| 400 | 4,5285 | |||
| 13.05.2025 | 16:11:08,323 | 995 | 4,52 | |
| 995 | 4,52 | |||
| 995 | 4,52 | |||
| 13.05.2025 | 16:08:35,749 | 1 | 4,517 | |
| 1 | 4,517 | |||
| 1 | 4,517 | |||
| 13.05.2025 | 16:07:21,582 | 12 | 4,519 | |
| 12 | 4,519 | |||
| 12 | 4,519 | |||
| 13.05.2025 | 16:04:02,968 | 150 | 4,509 | |
| 150 | 4,509 | |||
| 150 | 4,509 | |||
| 13.05.2025 | 15:54:15,747 | 2 400 | 4,508 | |
| 2 400 | 4,508 | |||
| 2 400 | 4,508 | |||
| 13.05.2025 | 15:54:15,060 | 400 | 4,512 | |
| 400 | 4,512 | |||
| 400 | 4,512 | |||
| 13.05.2025 | 15:51:19,198 | 2 000 | 4,501 | |
| 2 000 | 4,501 | |||
| 2 000 | 4,501 | |||
| 13.05.2025 | 15:49:42,842 | 2 000 | 4,501 | |
| 2 000 | 4,501 | |||
| 2 000 | 4,501 | |||
| 13.05.2025 | 15:45:26,321 | 444 | 4,5075 | |
| 444 | 4,5075 | |||
| 444 | 4,5075 | |||
| 13.05.2025 | 15:43:48,902 | 200 | 4,505 | |
| 200 | 4,505 | |||
| 200 | 4,505 | |||
| 13.05.2025 | 15:42:54,792 | 2 000 | 4,505 | |
| 2 000 | 4,505 | |||
| 2 000 | 4,505 | |||
| 13.05.2025 | 15:42:45,218 | 2 000 | 4,5055 | |
| 2 000 | 4,5055 | |||
| 2 000 | 4,5055 | |||
| 13.05.2025 | 15:32:42,566 | 300 | 4,50 | |
| 300 | 4,50 | |||
| 300 | 4,50 | |||
| 13.05.2025 | 15:31:42,748 | 2 000 | 4,4955 | |
| 2 000 | 4,4955 | |||
| 2 000 | 4,4955 | |||
| 13.05.2025 | 15:30:49,047 | 348 | 4,497 | |
| 348 | 4,497 | |||
| 348 | 4,497 | |||
| 13.05.2025 | 15:26:25,866 | 1 700 | 4,4865 | |
| 700 | 4,4865 | |||
| 1 000 | 4,4865 | |||
| 1 700 | 4,4865 | |||
| 13.05.2025 | 15:23:15,981 | 1 000 | 4,49 | |
| 1 000 | 4,49 | |||
| 1 000 | 4,49 | |||
| 13.05.2025 | 15:22:54,448 | 200 | 4,494 | |
| 200 | 4,494 | |||
| 200 | 4,494 | |||
| 13.05.2025 | 15:21:17,512 | 6 | 4,489 | |
| 6 | 4,489 | |||
| 6 | 4,489 | |||
| 13.05.2025 | 15:13:00,496 | 100 | 4,494 | |
| 100 | 4,494 | |||
| 100 | 4,494 | |||
| 13.05.2025 | 15:12:45,805 | 1 329 | 4,4955 | |
| 1 329 | 4,4955 | |||
| 1 329 | 4,4955 | |||
| 13.05.2025 | 15:08:26,608 | 1 200 | 4,50 | |
| 1 200 | 4,50 | |||
| 1 200 | 4,50 | |||
| 13.05.2025 | 15:08:03,860 | 1 000 | 4,5005 | |
| 1 000 | 4,5005 | |||
| 1 000 | 4,5005 | |||
| 13.05.2025 | 15:03:51,240 | 10 000 | 4,4905 | |
| 10 000 | 4,4905 | |||
| 10 000 | 4,4905 | |||
| 13.05.2025 | 15:03:04,144 | 1 500 | 4,4855 | |
| 1 500 | 4,4855 | |||
| 1 500 | 4,4855 | |||
| 13.05.2025 | 15:00:14,504 | 1 000 | 4,486 | |
| 1 000 | 4,486 | |||
| 1 000 | 4,486 | |||
| 13.05.2025 | 14:59:48,493 | 700 | 4,487 | |
| 700 | 4,487 | |||
| 700 | 4,487 | |||
| 13.05.2025 | 14:58:19,050 | 71 | 4,486 | |
| 71 | 4,486 | |||
| 71 | 4,486 | |||
| 13.05.2025 | 14:56:56,837 | 4 200 | 4,4915 | |
| 4 200 | 4,4915 | |||
| 4 200 | 4,4915 | |||
| 13.05.2025 | 14:56:09,723 | 726 | 4,4925 | |
| 726 | 4,4925 | |||
| 726 | 4,4925 | |||
| 13.05.2025 | 14:51:39,847 | 10 850 | 4,489 | |
| 10 850 | 4,489 | |||
| 10 850 | 4,489 | |||
| 13.05.2025 | 14:51:28,928 | 10 850 | 4,4895 | |
| 10 850 | 4,4895 | |||
| 10 850 | 4,4895 | |||
| 13.05.2025 | 14:51:06,785 | 7 785 | 4,486 | |
| 5 000 | 4,486 | |||
| 2 785 | 4,486 | |||
| 7 785 | 4,486 | |||
| 13.05.2025 | 14:48:28,921 | 133 | 4,489 | |
| 133 | 4,489 | |||
| 133 | 4,489 | |||
| 13.05.2025 | 14:46:14,043 | 10 000 | 4,489 | |
| 10 000 | 4,489 | |||
| 10 000 | 4,489 | |||
| 13.05.2025 | 14:43:11,960 | 215 | 4,4865 | |
| 215 | 4,4865 | |||
| 215 | 4,4865 | |||
| 13.05.2025 | 14:42:58,983 | 7 785 | 4,4865 | |
| 7 785 | 4,4865 | |||
| 7 785 | 4,4865 | |||
| 13.05.2025 | 14:41:41,430 | 24 | 4,4895 | |
| 24 | 4,4895 | |||
| 24 | 4,4895 | |||
| 13.05.2025 | 14:40:06,043 | 8 000 | 4,4885 | |
| 300 | 4,4885 | |||
| 300 | 4,4885 | |||
| 7 400 | 4,4885 | |||
| 8 000 | 4,4885 | |||
| 13.05.2025 | 14:35:10,256 | 1 617 | 4,496 | |
| 1 617 | 4,496 | |||
| 1 617 | 4,496 | |||
| 13.05.2025 | 14:33:33,465 | 200 | 4,496 | |
| 200 | 4,496 | |||
| 200 | 4,496 | |||
| 13.05.2025 | 14:32:57,018 | 5 | 4,4965 | |
| 5 | 4,4965 | |||
| 5 | 4,4965 | |||
| 13.05.2025 | 14:32:45,038 | 2 000 | 4,4975 | |
| 2 000 | 4,4975 | |||
| 2 000 | 4,4975 | |||
| 13.05.2025 | 14:30:50,789 | 1 000 | 4,50 | |
| 1 000 | 4,50 | |||
| 1 000 | 4,50 | |||
| 13.05.2025 | 14:25:22,031 | 18 | 4,495 | |
| 18 | 4,495 | |||
| 18 | 4,495 | |||
| 13.05.2025 | 14:18:35,709 | 3 | 4,4925 | |
| 3 | 4,4925 | |||
| 3 | 4,4925 | |||
| 13.05.2025 | 14:18:22,428 | 2 | 4,496 | |
| 2 | 4,496 | |||
| 2 | 4,496 | |||
| 13.05.2025 | 14:16:44,431 | 150 | 4,4955 | |
| 150 | 4,4955 | |||
| 150 | 4,4955 | |||
| 13.05.2025 | 14:14:53,726 | 576 | 4,495 | |
| 576 | 4,495 | |||
| 576 | 4,495 | |||
| 13.05.2025 | 14:10:35,933 | 796 | 4,496 | |
| 796 | 4,496 | |||
| 796 | 4,496 | |||
| 13.05.2025 | 14:09:08,509 | 364 | 4,492 | |
| 364 | 4,492 | |||
| 364 | 4,492 | |||
| 13.05.2025 | 14:08:44,060 | 451 | 4,495 | |
| 451 | 4,495 | |||
| 451 | 4,495 | |||
| 13.05.2025 | 14:08:40,733 | 1 000 | 4,495 | |
| 1 000 | 4,495 | |||
| 1 000 | 4,495 | |||
| 13.05.2025 | 14:08:01,073 | 2 | 4,4975 | |
| 2 | 4,4975 | |||
| 2 | 4,4975 | |||
| 13.05.2025 | 14:07:29,857 | 4 120 | 4,50 | |
| 500 | 4,50 | |||
| 500 | 4,50 | |||
| 500 | 4,50 | |||
| 20 | 4,50 | |||
| 2 000 | 4,50 | |||
| 100 | 4,50 | |||
| 500 | 4,50 | |||
| 4 120 | 4,50 | |||
| 13.05.2025 | 14:05:37,213 | 1 | 4,509 | |
| 1 | 4,509 | |||
| 1 | 4,509 | |||
| 13.05.2025 | 14:02:10,458 | 10 000 | 4,5095 | |
| 10 000 | 4,5095 | |||
| 10 000 | 4,5095 | |||
| 13.05.2025 | 14:01:16,057 | 700 | 4,5065 | |
| 700 | 4,5065 | |||
| 700 | 4,5065 | |||
| 13.05.2025 | 14:00:25,890 | 8 464 | 4,5035 | |
| 8 464 | 4,5035 | |||
| 8 464 | 4,5035 | |||
| 13.05.2025 | 14:00:01,496 | 2 000 | 4,51 | |
| 2 000 | 4,51 | |||
| 2 000 | 4,51 | |||
| 13.05.2025 | 13:59:20,041 | 2 000 | 4,5105 | |
| 2 000 | 4,5105 | |||
| 2 000 | 4,5105 | |||
| 13.05.2025 | 13:53:39,295 | 100 | 4,5145 | |
| 100 | 4,5145 | |||
| 100 | 4,5145 | |||
| 13.05.2025 | 13:52:31,337 | 550 | 4,5125 | |
| 550 | 4,5125 | |||
| 550 | 4,5125 | |||
| 13.05.2025 | 13:46:49,731 | 150 | 4,518 | |
| 150 | 4,518 | |||
| 150 | 4,518 | |||
| 13.05.2025 | 13:46:38,480 | 200 | 4,518 | |
| 200 | 4,518 | |||
| 200 | 4,518 | |||
| 13.05.2025 | 13:43:17,560 | 7 | 4,5195 | |
| 7 | 4,5195 | |||
| 7 | 4,5195 | |||
| 13.05.2025 | 13:41:27,107 | 10 | 4,5115 | |
| 10 | 4,5115 | |||
| 10 | 4,5115 | |||
| 13.05.2025 | 13:41:21,192 | 100 | 4,5115 | |
| 100 | 4,5115 | |||
| 100 | 4,5115 | |||
| 13.05.2025 | 13:40:15,797 | 594 | 4,513 | |
| 594 | 4,513 | |||
| 594 | 4,513 | |||
| 13.05.2025 | 13:28:10,778 | 80 | 4,51 | |
| 80 | 4,51 | |||
| 80 | 4,51 | |||
| 13.05.2025 | 13:27:19,844 | 100 | 4,5125 | |
| 100 | 4,5125 | |||
| 100 | 4,5125 | |||
| 13.05.2025 | 13:26:11,570 | 1 500 | 4,513 | |
| 1 500 | 4,513 | |||
| 1 500 | 4,513 | |||
| 13.05.2025 | 13:21:34,307 | 500 | 4,512 | |
| 500 | 4,512 | |||
| 500 | 4,512 | |||
| 13.05.2025 | 13:20:51,739 | 9 000 | 4,5075 | |
| 9 000 | 4,5075 | |||
| 9 000 | 4,5075 | |||
| 13.05.2025 | 13:17:38,945 | 1 009 | 4,5195 | |
| 1 009 | 4,5195 | |||
| 1 009 | 4,5195 | |||
| 13.05.2025 | 13:11:55,814 | 500 | 4,509 | |
| 500 | 4,509 | |||
| 500 | 4,509 | |||
| 13.05.2025 | 13:09:38,148 | 350 | 4,5075 | |
| 350 | 4,5075 | |||
| 350 | 4,5075 | |||
| 13.05.2025 | 12:56:26,341 | 500 | 4,503 | |
| 500 | 4,503 | |||
| 500 | 4,503 | |||
| 13.05.2025 | 12:54:10,955 | 555 | 4,502 | |
| 555 | 4,502 | |||
| 555 | 4,502 | |||
| 13.05.2025 | 12:49:09,278 | 340 | 4,5045 | |
| 340 | 4,5045 | |||
| 340 | 4,5045 | |||
| 13.05.2025 | 12:49:06,923 | 225 | 4,5085 | |
| 225 | 4,5085 | |||
| 225 | 4,5085 | |||
| 13.05.2025 | 12:48:54,595 | 3 000 | 4,5085 | |
| 3 000 | 4,5085 | |||
| 3 000 | 4,5085 | |||
| 13.05.2025 | 12:44:40,101 | 2 750 | 4,5025 | |
| 2 750 | 4,5025 | |||
| 2 750 | 4,5025 | |||
| 13.05.2025 | 12:36:04,688 | 1 | 4,507 | |
| 1 | 4,507 | |||
| 1 | 4,507 | |||
| 13.05.2025 | 12:35:53,086 | 90 | 4,5065 | |
| 90 | 4,5065 | |||
| 90 | 4,5065 | |||
| 13.05.2025 | 12:34:38,102 | 30 | 4,5055 | |
| 30 | 4,5055 | |||
| 30 | 4,5055 | |||
| 13.05.2025 | 12:33:38,032 | 9 000 | 4,504 | |
| 9 000 | 4,504 | |||
| 8 750 | 4,504 | |||
| 250 | 4,504 | |||
| 13.05.2025 | 12:21:09,279 | 2 000 | 4,5055 | |
| 2 000 | 4,5055 | |||
| 2 000 | 4,5055 | |||
| 13.05.2025 | 12:18:51,861 | 1 000 | 4,503 | |
| 1 000 | 4,503 | |||
| 1 000 | 4,503 | |||
| 13.05.2025 | 12:16:33,680 | 500 | 4,504 | |
| 500 | 4,504 | |||
| 500 | 4,504 | |||
| 13.05.2025 | 12:16:31,522 | 50 | 4,505 | |
| 50 | 4,505 | |||
| 50 | 4,505 | |||
| 13.05.2025 | 12:11:17,690 | 2 | 4,5095 | |
| 2 | 4,5095 | |||
| 2 | 4,5095 | |||
| 13.05.2025 | 12:09:37,724 | 200 | 4,509 | |
| 200 | 4,509 | |||
| 200 | 4,509 | |||
| 13.05.2025 | 12:09:31,387 | 300 | 4,5055 | |
| 300 | 4,5055 | |||
| 300 | 4,5055 | |||
| 13.05.2025 | 12:08:53,576 | 1 000 | 4,509 | |
| 1 000 | 4,509 | |||
| 1 000 | 4,509 | |||
| 13.05.2025 | 12:06:58,591 | 700 | 4,5075 | |
| 700 | 4,5075 | |||
| 700 | 4,5075 | |||
| 13.05.2025 | 12:06:46,041 | 2 000 | 4,509 | |
| 2 000 | 4,509 | |||
| 2 000 | 4,509 | |||
| 13.05.2025 | 12:02:53,366 | 15 | 4,5115 | |
| 15 | 4,5115 | |||
| 15 | 4,5115 | |||
| 13.05.2025 | 11:59:19,481 | 372 | 4,5105 | |
| 372 | 4,5105 | |||
| 372 | 4,5105 | |||
| 13.05.2025 | 11:57:15,964 | 2 000 | 4,5075 | |
| 2 000 | 4,5075 | |||
| 2 000 | 4,5075 | |||
| 13.05.2025 | 11:56:02,265 | 912 | 4,502 | |
| 912 | 4,502 | |||
| 912 | 4,502 | |||
| 13.05.2025 | 11:54:46,006 | 700 | 4,5015 | |
| 700 | 4,5015 | |||
| 700 | 4,5015 | |||
| 13.05.2025 | 11:52:46,563 | 1 500 | 4,504 | |
| 1 500 | 4,504 | |||
| 1 500 | 4,504 | |||
| 13.05.2025 | 11:51:01,497 | 350 | 4,501 | |
| 350 | 4,501 | |||
| 350 | 4,501 | |||
| 13.05.2025 | 11:49:28,227 | 100 | 4,5025 | |
| 100 | 4,5025 | |||
| 100 | 4,5025 | |||
| 13.05.2025 | 11:45:15,944 | 3 | 4,503 | |
| 3 | 4,503 | |||
| 3 | 4,503 | |||
| 13.05.2025 | 11:44:32,485 | 2 | 4,505 | |
| 2 | 4,505 | |||
| 2 | 4,505 | |||
| 13.05.2025 | 11:44:30,588 | 2 000 | 4,505 | |
| 2 000 | 4,505 | |||
| 2 000 | 4,505 | |||
| 13.05.2025 | 11:43:18,910 | 1 000 | 4,5055 | |
| 1 000 | 4,5055 | |||
| 1 000 | 4,5055 | |||
| 13.05.2025 | 11:41:43,420 | 1 777 | 4,51 | |
| 1 777 | 4,51 | |||
| 1 777 | 4,51 | |||
| 13.05.2025 | 11:40:54,727 | 300 | 4,511 | |
| 300 | 4,511 | |||
| 300 | 4,511 | |||
| 13.05.2025 | 11:40:39,554 | 1 777 | 4,5105 | |
| 1 777 | 4,5105 | |||
| 1 777 | 4,5105 | |||
| 13.05.2025 | 11:38:00,281 | 3 000 | 4,5055 | |
| 3 000 | 4,5055 | |||
| 3 000 | 4,5055 | |||
| 13.05.2025 | 11:36:18,335 | 250 | 4,5105 | |
| 250 | 4,5105 | |||
| 250 | 4,5105 | |||
| 13.05.2025 | 11:32:55,330 | 10 000 | 4,505 | |
| 10 000 | 4,505 | |||
| 10 000 | 4,505 | |||
| 13.05.2025 | 11:32:26,573 | 200 | 4,505 | |
| 200 | 4,505 | |||
| 200 | 4,505 | |||
| 13.05.2025 | 11:24:09,302 | 400 | 4,50 | |
| 400 | 4,50 | |||
| 400 | 4,50 | |||
| 13.05.2025 | 11:22:42,948 | 3 800 | 4,502 | |
| 3 800 | 4,502 | |||
| 3 800 | 4,502 | |||
| 13.05.2025 | 11:20:12,506 | 60 | 4,496 | |
| 60 | 4,496 | |||
| 60 | 4,496 | |||
| 13.05.2025 | 11:18:17,261 | 1 500 | 4,497 | |
| 1 500 | 4,497 | |||
| 1 500 | 4,497 | |||
| 13.05.2025 | 11:16:44,540 | 500 | 4,499 | |
| 500 | 4,499 | |||
| 500 | 4,499 | |||
| 13.05.2025 | 11:15:11,116 | 100 | 4,5035 | |
| 100 | 4,5035 | |||
| 100 | 4,5035 | |||
| 13.05.2025 | 11:14:53,420 | 350 | 4,5035 | |
| 350 | 4,5035 | |||
| 350 | 4,5035 | |||
| 13.05.2025 | 11:14:45,061 | 400 | 4,5035 | |
| 400 | 4,5035 | |||
| 400 | 4,5035 | |||
| 13.05.2025 | 11:11:13,817 | 1 000 | 4,505 | |
| 1 000 | 4,505 | |||
| 1 000 | 4,505 | |||
| 13.05.2025 | 11:10:42,981 | 700 | 4,505 | |
| 700 | 4,505 | |||
| 700 | 4,505 | |||
| 13.05.2025 | 11:09:05,188 | 250 | 4,502 | |
| 250 | 4,502 | |||
| 250 | 4,502 | |||
| 13.05.2025 | 11:06:23,234 | 500 | 4,4955 | |
| 500 | 4,4955 | |||
| 500 | 4,4955 | |||
| 13.05.2025 | 11:03:11,817 | 1 333 | 4,498 | |
| 1 333 | 4,498 | |||
| 1 333 | 4,498 | |||
| 13.05.2025 | 11:02:12,995 | 230 | 4,497 | |
| 230 | 4,497 | |||
| 230 | 4,497 | |||
| 13.05.2025 | 10:55:39,997 | 500 | 4,4965 | |
| 500 | 4,4965 | |||
| 500 | 4,4965 | |||
| 13.05.2025 | 10:55:28,647 | 500 | 4,4985 | |
| 500 | 4,4985 | |||
| 500 | 4,4985 | |||
| 13.05.2025 | 10:55:15,497 | 1 000 | 4,4985 | |
| 1 000 | 4,4985 | |||
| 1 000 | 4,4985 | |||
| 13.05.2025 | 10:53:29,658 | 1 000 | 4,494 | |
| 1 000 | 4,494 | |||
| 1 000 | 4,494 | |||
| 13.05.2025 | 10:47:44,074 | 550 | 4,4975 | |
| 550 | 4,4975 | |||
| 550 | 4,4975 | |||
| 13.05.2025 | 10:47:21,360 | 15 | 4,497 | |
| 15 | 4,497 | |||
| 15 | 4,497 | |||
| 13.05.2025 | 10:44:41,943 | 4 000 | 4,4985 | |
| 4 000 | 4,4985 | |||
| 4 000 | 4,4985 | |||
| 13.05.2025 | 10:42:24,319 | 1 000 | 4,49 | |
| 1 000 | 4,49 | |||
| 1 000 | 4,49 | |||
| 13.05.2025 | 10:41:48,518 | 225 | 4,494 | |
| 225 | 4,494 | |||
| 225 | 4,494 | |||
| 13.05.2025 | 10:40:42,254 | 50 | 4,49 | |
| 50 | 4,49 | |||
| 50 | 4,49 | |||
| 13.05.2025 | 10:39:12,832 | 20 | 4,4925 | |
| 20 | 4,4925 | |||
| 20 | 4,4925 | |||
| 13.05.2025 | 10:38:18,673 | 300 | 4,4945 | |
| 300 | 4,4945 | |||
| 300 | 4,4945 | |||
| 13.05.2025 | 10:36:56,197 | 500 | 4,4885 | |
| 500 | 4,4885 | |||
| 500 | 4,4885 | |||
| 13.05.2025 | 10:30:14,788 | 7 785 | 4,4865 | |
| 7 785 | 4,4865 | |||
| 7 785 | 4,4865 | |||
| 13.05.2025 | 10:30:14,254 | 400 | 4,49 | |
| 350 | 4,49 | |||
| 50 | 4,49 | |||
| 400 | 4,49 | |||
| 13.05.2025 | 10:30:12,338 | 2 025 | 4,498 | |
| 2 025 | 4,498 | |||
| 2 025 | 4,498 | |||
| 13.05.2025 | 10:26:57,776 | 100 | 4,4945 | |
| 100 | 4,4945 | |||
| 100 | 4,4945 | |||
| 13.05.2025 | 10:24:49,081 | 80 | 4,497 | |
| 80 | 4,497 | |||
| 80 | 4,497 | |||
| 13.05.2025 | 10:20:56,242 | 23 | 4,5015 | |
| 23 | 4,5015 | |||
| 23 | 4,5015 | |||
| 13.05.2025 | 10:20:53,274 | 334 | 4,5015 | |
| 334 | 4,5015 | |||
| 334 | 4,5015 | |||
| 13.05.2025 | 10:20:04,827 | 23 | 4,5035 | |
| 23 | 4,5035 | |||
| 23 | 4,5035 | |||
| 13.05.2025 | 10:19:50,506 | 180 | 4,50 | |
| 180 | 4,50 | |||
| 180 | 4,50 | |||
| 13.05.2025 | 10:19:15,480 | 400 | 4,4995 | |
| 400 | 4,4995 | |||
| 250 | 4,4995 | |||
| 150 | 4,4995 | |||
| 13.05.2025 | 10:18:39,101 | 90 | 4,504 | |
| 90 | 4,504 | |||
| 90 | 4,504 | |||
| 13.05.2025 | 10:16:42,309 | 23 | 4,501 | |
| 23 | 4,501 | |||
| 23 | 4,501 | |||
| 13.05.2025 | 10:16:26,142 | 430 | 4,506 | |
| 430 | 4,506 | |||
| 430 | 4,506 | |||
| 13.05.2025 | 10:15:51,027 | 2 | 4,501 | |
| 2 | 4,501 | |||
| 2 | 4,501 | |||
| 13.05.2025 | 10:14:52,099 | 85 | 4,4995 | |
| 85 | 4,4995 | |||
| 85 | 4,4995 | |||
| 13.05.2025 | 10:14:03,559 | 23 | 4,50 | |
| 23 | 4,50 | |||
| 23 | 4,50 | |||
| 13.05.2025 | 10:13:36,891 | 3 | 4,4935 | |
| 3 | 4,4935 | |||
| 3 | 4,4935 | |||
| 13.05.2025 | 10:13:15,472 | 400 | 4,496 | |
| 400 | 4,496 | |||
| 400 | 4,496 | |||
| 13.05.2025 | 10:12:55,241 | 2 | 4,496 | |
| 2 | 4,496 | |||
| 2 | 4,496 | |||
| 13.05.2025 | 10:11:55,491 | 1 000 | 4,496 | |
| 1 000 | 4,496 | |||
| 1 000 | 4,496 | |||
| 13.05.2025 | 10:11:26,722 | 11 100 | 4,495 | |
| 11 100 | 4,495 | |||
| 11 100 | 4,495 | |||
| 13.05.2025 | 10:10:29,578 | 12 000 | 4,4965 | |
| 12 000 | 4,4965 | |||
| 12 000 | 4,4965 | |||
| 13.05.2025 | 10:01:28,923 | 12 000 | 4,4935 | |
| 12 000 | 4,4935 | |||
| 12 000 | 4,4935 | |||
| 13.05.2025 | 10:00:52,024 | 5 250 | 4,4945 | |
| 5 250 | 4,4945 | |||
| 5 250 | 4,4945 | |||
| 13.05.2025 | 09:59:57,083 | 1 099 | 4,493 | |
| 1 099 | 4,493 | |||
| 1 099 | 4,493 | |||
| 13.05.2025 | 09:59:46,183 | 1 135 | 4,4935 | |
| 1 135 | 4,4935 | |||
| 1 135 | 4,4935 | |||
| 13.05.2025 | 09:59:09,560 | 1 494 | 4,495 | |
| 1 494 | 4,495 | |||
| 1 494 | 4,495 | |||
| 13.05.2025 | 09:57:59,981 | 222 | 4,491 | |
| 222 | 4,491 | |||
| 222 | 4,491 | |||
| 13.05.2025 | 09:53:44,349 | 1 000 | 4,4865 | |
| 1 000 | 4,4865 | |||
| 1 000 | 4,4865 | |||
| 13.05.2025 | 09:52:35,452 | 5 000 | 4,49 | |
| 5 000 | 4,49 | |||
| 5 000 | 4,49 | |||
| 13.05.2025 | 09:50:22,296 | 50 | 4,4865 | |
| 50 | 4,4865 | |||
| 50 | 4,4865 | |||
| 13.05.2025 | 09:50:08,152 | 1 000 | 4,4885 | |
| 1 000 | 4,4885 | |||
| 1 000 | 4,4885 | |||
| 13.05.2025 | 09:49:36,148 | 250 | 4,4865 | |
| 250 | 4,4865 | |||
| 250 | 4,4865 | |||
| 13.05.2025 | 09:49:34,670 | 2 | 4,4895 | |
| 2 | 4,4895 | |||
| 2 | 4,4895 | |||
| 13.05.2025 | 09:47:40,116 | 1 000 | 4,4865 | |
| 1 000 | 4,4865 | |||
| 1 000 | 4,4865 | |||
| 13.05.2025 | 09:47:11,199 | 7 785 | 4,4865 | |
| 7 785 | 4,4865 | |||
| 7 785 | 4,4865 | |||
| 13.05.2025 | 09:44:59,846 | 21 | 4,487 | |
| 21 | 4,487 | |||
| 21 | 4,487 | |||
| 13.05.2025 | 09:44:20,187 | 67 | 4,488 | |
| 67 | 4,488 | |||
| 67 | 4,488 | |||
| 13.05.2025 | 09:42:54,363 | 18 | 4,487 | |
| 18 | 4,487 | |||
| 18 | 4,487 | |||
| 13.05.2025 | 09:41:26,106 | 250 | 4,4915 | |
| 250 | 4,4915 | |||
| 250 | 4,4915 | |||
| 13.05.2025 | 09:41:17,971 | 15 | 4,4915 | |
| 15 | 4,4915 | |||
| 15 | 4,4915 | |||
| 13.05.2025 | 09:40:27,912 | 9 896 | 4,492 | |
| 9 896 | 4,492 | |||
| 9 896 | 4,492 | |||
| 13.05.2025 | 09:40:13,246 | 12 000 | 4,4905 | |
| 12 000 | 4,4905 | |||
| 12 000 | 4,4905 | |||
| 13.05.2025 | 09:38:59,828 | 11 | 4,49 | |
| 11 | 4,49 | |||
| 11 | 4,49 | |||
| 13.05.2025 | 09:38:59,639 | 600 | 4,49 | |
| 600 | 4,49 | |||
| 600 | 4,49 | |||
| 13.05.2025 | 09:38:44,340 | 2 300 | 4,493 | |
| 2 300 | 4,493 | |||
| 2 300 | 4,493 | |||
| 13.05.2025 | 09:35:30,090 | 1 000 | 4,4975 | |
| 1 000 | 4,4975 | |||
| 1 000 | 4,4975 | |||
| 13.05.2025 | 09:35:15,252 | 1 000 | 4,501 | |
| 1 000 | 4,501 | |||
| 1 000 | 4,501 | |||
| 13.05.2025 | 09:34:26,241 | 1 100 | 4,506 | |
| 1 100 | 4,506 | |||
| 1 100 | 4,506 | |||
| 13.05.2025 | 09:32:26,483 | 1 670 | 4,50 | |
| 1 670 | 4,50 | |||
| 1 000 | 4,50 | |||
| 670 | 4,50 | |||
| 13.05.2025 | 09:32:13,510 | 500 | 4,4995 | |
| 500 | 4,4995 | |||
| 500 | 4,4995 | |||
| 13.05.2025 | 09:31:14,280 | 120 | 4,4995 | |
| 120 | 4,4995 | |||
| 120 | 4,4995 | |||
| 13.05.2025 | 09:28:38,493 | 2 500 | 4,491 | |
| 2 500 | 4,491 | |||
| 2 500 | 4,491 | |||
| 13.05.2025 | 09:27:02,044 | 2 000 | 4,494 | |
| 2 000 | 4,494 | |||
| 2 000 | 4,494 | |||
| 13.05.2025 | 09:27:00,660 | 3 600 | 4,489 | |
| 3 600 | 4,489 | |||
| 3 600 | 4,489 | |||
| 13.05.2025 | 09:26:15,115 | 100 | 4,4945 | |
| 100 | 4,4945 | |||
| 100 | 4,4945 | |||
| 13.05.2025 | 09:25:56,951 | 500 | 4,4865 | |
| 500 | 4,4865 | |||
| 275 | 4,4865 | |||
| 225 | 4,4865 | |||
| 13.05.2025 | 09:25:08,651 | 2 500 | 4,4865 | |
| 2 500 | 4,4865 | |||
| 2 500 | 4,4865 | |||
| 13.05.2025 | 09:25:04,090 | 1 000 | 4,4865 | |
| 1 000 | 4,4865 | |||
| 1 000 | 4,4865 | |||
| 13.05.2025 | 09:24:12,279 | 5 000 | 4,4865 | |
| 5 000 | 4,4865 | |||
| 5 000 | 4,4865 | |||
| 13.05.2025 | 09:23:54,720 | 25 | 4,4865 | |
| 25 | 4,4865 | |||
| 25 | 4,4865 | |||
| 13.05.2025 | 09:23:52,322 | 48 | 4,4905 | |
| 48 | 4,4905 | |||
| 48 | 4,4905 | |||
| 13.05.2025 | 09:23:07,384 | 1 501 | 4,4895 | |
| 1 501 | 4,4895 | |||
| 1 501 | 4,4895 | |||
| 13.05.2025 | 09:23:07,323 | 1 713 | 4,4895 | |
| 1 | 4,4895 | |||
| 1 712 | 4,4895 | |||
| 1 713 | 4,4895 | |||
| 13.05.2025 | 09:21:40,620 | 1 500 | 4,498 | |
| 1 500 | 4,498 | |||
| 1 500 | 4,498 | |||
| 13.05.2025 | 09:18:36,732 | 500 | 4,4965 | |
| 500 | 4,4965 | |||
| 500 | 4,4965 | |||
| 13.05.2025 | 09:16:30,948 | 350 | 4,4995 | |
| 350 | 4,4995 | |||
| 350 | 4,4995 | |||
| 13.05.2025 | 09:16:00,901 | 10 382 | 4,50 | |
| 31 | 4,50 | |||
| 850 | 4,50 | |||
| 115 | 4,50 | |||
| 1 000 | 4,50 | |||
| 750 | 4,50 | |||
| 250 | 4,50 | |||
| 250 | 4,50 | |||
| 3 885 | 4,50 | |||
| 2 200 | 4,50 | |||
| 1 | 4,50 | |||
| 250 | 4,50 | |||
| 10 382 | 4,50 | |||
| 800 | 4,50 | |||
| 13.05.2025 | 09:15:26,594 | 200 | 4,5015 | |
| 200 | 4,5015 | |||
| 200 | 4,5015 | |||
| 13.05.2025 | 09:14:14,808 | 100 | 4,509 | |
| 100 | 4,509 | |||
| 100 | 4,509 | |||
| 13.05.2025 | 09:13:32,688 | 999 | 4,5005 | |
| 999 | 4,5005 | |||
| 999 | 4,5005 | |||
| 13.05.2025 | 09:13:07,240 | 650 | 4,5005 | |
| 650 | 4,5005 | |||
| 650 | 4,5005 | |||
| 13.05.2025 | 09:12:09,343 | 1 100 | 4,505 | |
| 1 100 | 4,505 | |||
| 1 100 | 4,505 | |||
| 13.05.2025 | 09:11:34,512 | 300 | 4,511 | |
| 300 | 4,511 | |||
| 300 | 4,511 | |||
| 13.05.2025 | 09:10:29,011 | 1 000 | 4,506 | |
| 1 000 | 4,506 | |||
| 1 000 | 4,506 | |||
| 13.05.2025 | 09:09:04,433 | 1 000 | 4,508 | |
| 1 000 | 4,508 | |||
| 1 000 | 4,508 | |||
| 13.05.2025 | 09:08:59,851 | 1 500 | 4,5045 | |
| 1 500 | 4,5045 | |||
| 1 500 | 4,5045 | |||
| 13.05.2025 | 09:08:53,326 | 10 | 4,5085 | |
| 10 | 4,5085 | |||
| 10 | 4,5085 | |||
| 13.05.2025 | 09:08:38,413 | 500 | 4,505 | |
| 500 | 4,505 | |||
| 500 | 4,505 | |||
| 13.05.2025 | 09:07:28,256 | 2 000 | 4,506 | |
| 2 000 | 4,506 | |||
| 2 000 | 4,506 | |||
| 13.05.2025 | 09:06:38,913 | 3 659 | 4,509 | |
| 3 500 | 4,509 | |||
| 159 | 4,509 | |||
| 1 859 | 4,509 | |||
| 1 800 | 4,509 | |||
| 13.05.2025 | 09:05:36,123 | 12 000 | 4,505 | |
| 100 | 4,505 | |||
| 2 197 | 4,505 | |||
| 250 | 4,505 | |||
| 240 | 4,505 | |||
| 4 841 | 4,505 | |||
| 3 617 | 4,505 | |||
| 12 000 | 4,505 | |||
| 555 | 4,505 | |||
| 200 | 4,505 | |||
| 13.05.2025 | 08:53:09,191 | 1 000 | 4,551 | |
| 1 000 | 4,551 | |||
| 1 000 | 4,551 | |||
| 13.05.2025 | 08:46:25,614 | 488 | 4,5545 | |
| 488 | 4,5545 | |||
| 488 | 4,5545 | |||
| 13.05.2025 | 08:45:38,196 | 1 000 | 4,56 | |
| 1 000 | 4,56 | |||
| 1 000 | 4,56 | |||
| 13.05.2025 | 08:44:45,308 | 1 119 | 4,5605 | |
| 1 119 | 4,5605 | |||
| 1 119 | 4,5605 | |||
| 13.05.2025 | 08:44:43,367 | 218 | 4,5695 | |
| 200 | 4,5695 | |||
| 18 | 4,5695 | |||
| 218 | 4,5695 | |||
| 13.05.2025 | 08:42:40,474 | 500 | 4,5695 | |
| 500 | 4,5695 | |||
| 500 | 4,5695 | |||
| 13.05.2025 | 08:41:45,412 | 1 119 | 4,5605 | |
| 1 119 | 4,5605 | |||
| 1 119 | 4,5605 | |||
| 13.05.2025 | 08:40:34,671 | 300 | 4,5695 | |
| 300 | 4,5695 | |||
| 300 | 4,5695 | |||
| 13.05.2025 | 08:35:41,104 | 50 | 4,5695 | |
| 50 | 4,5695 | |||
| 50 | 4,5695 | |||
| 13.05.2025 | 08:34:28,627 | 200 | 4,5695 | |
| 200 | 4,5695 | |||
| 200 | 4,5695 | |||
| 13.05.2025 | 08:31:41,091 | 2 150 | 4,56 | |
| 2 000 | 4,56 | |||
| 2 150 | 4,56 | |||
| 150 | 4,56 | |||
| 13.05.2025 | 08:31:33,347 | 1 000 | 4,5595 | |
| 1 000 | 4,5595 | |||
| 1 000 | 4,5595 | |||
| 13.05.2025 | 08:31:21,640 | 1 000 | 4,5595 | |
| 1 000 | 4,5595 | |||
| 1 000 | 4,5595 | |||
| 13.05.2025 | 08:29:57,049 | 30 | 4,5595 | |
| 30 | 4,5595 | |||
| 30 | 4,5595 | |||
| 13.05.2025 | 08:24:09,267 | 3 500 | 4,545 | |
| 3 500 | 4,545 | |||
| 3 500 | 4,545 | |||
| 13.05.2025 | 08:19:14,621 | 220 | 4,54 | |
| 220 | 4,54 | |||
| 220 | 4,54 | |||
| 13.05.2025 | 08:07:44,084 | 1 200 | 4,539 | |
| 1 200 | 4,539 | |||
| 1 200 | 4,539 | |||
| 13.05.2025 | 08:02:37,765 | 1 000 | 4,5385 | |
| 1 000 | 4,5385 | |||
| 1 000 | 4,5385 | |||
| 13.05.2025 | 08:00:19,661 | 131 | 4,538 | |
| 131 | 4,538 | |||
| 131 | 4,538 | |||
| 13.05.2025 | 08:00:11,304 | 126 | 4,528 | |
| 126 | 4,528 | |||
| 126 | 4,528 | |||
| 13.05.2025 | 08:00:07,786 | 2 000 | 4,5375 | |
| 2 000 | 4,5375 | |||
| 2 000 | 4,5375 | |||
| 13.05.2025 | 07:44:59,482 | 250 | 4,528 | |
| 250 | 4,528 | |||
| 250 | 4,528 | |||
| 13.05.2025 | 07:34:12,938 | 500 | 4,531 | |
| 500 | 4,531 | |||
| 500 | 4,531 | |||
| 13.05.2025 | 07:32:44,537 | 935 | 4,5235 | |
| 935 | 4,5235 | |||
| 935 | 4,5235 | |||
| 13.05.2025 | 07:32:23,851 | 3 500 | 4,523 | |
| 3 500 | 4,523 | |||
| 3 500 | 4,523 | |||
| 13.05.2025 | 07:30:53,108 | 1 | 4,512 | |
| 1 | 4,512 | |||
| 1 | 4,512 | |||
| 13.05.2025 | 07:30:29,882 | 200 | 4,52 | |
| 200 | 4,52 | |||
| 200 | 4,52 | |||
| 13.05.2025 | 07:30:00,751 | 454 | 4,521 | |
| 454 | 4,521 | |||
| 175 | 4,521 | |||
| 19 | 4,521 | |||
| 19 | 4,521 | |||
| 41 | 4,521 | |||
| 200 | 4,521 |
Copyright © 2025 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CEST (UTC+2)
Top 5 Umsatz
-
Rheinmetall AG
Bid: 1 618,50
Ask: 1 619,00
Umsatz: 77 230 TEUR -
Nvidia Corp.
Bid: 115,90 / Ask: 115,92
Umsatz: 45 535 TEUR -
Bayer AG
Bid: 24,89 / Ask: 24,90
Umsatz: 32 853 TEUR -
Münchener Rückvers.-Ges. AG
Bid: 559,20 / Ask: 559,40
Umsatz: 25 932 TEUR -
Allianz SE
Bid: 350,60 / Ask: 350,70
Umsatz: 21 663 TEUR
Realtime Quotes
Letzte Aktualisierung:
13.05.2025 @ 16:44:49
Letzte Aktualisierung:
13.05.2025 @ 16:44:49