Heidelberg Materials AG
- Information
- letzte Umsätze
- kaufen
- verkaufen
602
828
222,00
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 25.11.2025 | 16:56:39,779 | 50 | 220,80 | |
| 50 | 220,80 | |||
| 50 | 220,80 | |||
| 25.11.2025 | 16:55:55,332 | 1 | 220,80 | |
| 1 | 220,80 | |||
| 1 | 220,80 | |||
| 25.11.2025 | 16:55:35,210 | 4 | 220,60 | |
| 4 | 220,60 | |||
| 4 | 220,60 | |||
| 25.11.2025 | 16:52:59,936 | 15 | 220,50 | |
| 15 | 220,50 | |||
| 15 | 220,50 | |||
| 25.11.2025 | 16:52:19,203 | 58 | 220,10 | |
| 58 | 220,10 | |||
| 58 | 220,10 | |||
| 25.11.2025 | 16:52:00,172 | 30 | 220,00 | |
| 30 | 220,00 | |||
| 30 | 220,00 | |||
| 25.11.2025 | 16:51:33,035 | 4 | 219,90 | |
| 4 | 219,90 | |||
| 4 | 219,90 | |||
| 25.11.2025 | 16:51:31,384 | 10 | 219,90 | |
| 10 | 219,90 | |||
| 10 | 219,90 | |||
| 25.11.2025 | 16:50:48,247 | 4 | 220,00 | |
| 4 | 220,00 | |||
| 4 | 220,00 | |||
| 25.11.2025 | 16:50:40,677 | 33 | 220,00 | |
| 33 | 220,00 | |||
| 33 | 220,00 | |||
| 25.11.2025 | 16:50:40,621 | 30 | 220,00 | |
| 30 | 220,00 | |||
| 30 | 220,00 | |||
| 25.11.2025 | 16:50:21,596 | 10 | 220,20 | |
| 10 | 220,20 | |||
| 10 | 220,20 | |||
| 25.11.2025 | 16:49:57,396 | 25 | 220,30 | |
| 25 | 220,30 | |||
| 25 | 220,30 | |||
| 25.11.2025 | 16:49:40,646 | 50 | 220,40 | |
| 50 | 220,40 | |||
| 50 | 220,40 | |||
| 25.11.2025 | 16:49:40,478 | 90 | 220,40 | |
| 90 | 220,40 | |||
| 90 | 220,40 | |||
| 25.11.2025 | 16:49:32,501 | 90 | 220,30 | |
| 90 | 220,30 | |||
| 90 | 220,30 | |||
| 25.11.2025 | 16:47:43,730 | 10 | 220,50 | |
| 10 | 220,50 | |||
| 10 | 220,50 | |||
| 25.11.2025 | 16:46:20,549 | 10 | 220,40 | |
| 10 | 220,40 | |||
| 10 | 220,40 | |||
| 25.11.2025 | 16:46:09,636 | 20 | 220,40 | |
| 20 | 220,40 | |||
| 20 | 220,40 | |||
| 25.11.2025 | 16:45:48,686 | 75 | 220,20 | |
| 75 | 220,20 | |||
| 75 | 220,20 | |||
| 25.11.2025 | 16:45:04,750 | 55 | 220,00 | |
| 55 | 220,00 | |||
| 55 | 220,00 | |||
| 25.11.2025 | 16:44:54,962 | 6 | 220,00 | |
| 6 | 220,00 | |||
| 6 | 220,00 | |||
| 25.11.2025 | 16:44:11,729 | 365 | 220,10 | |
| 365 | 220,10 | |||
| 365 | 220,10 | |||
| 25.11.2025 | 16:43:47,544 | 90 | 220,00 | |
| 90 | 220,00 | |||
| 90 | 220,00 | |||
| 25.11.2025 | 16:43:28,040 | 10 | 220,00 | |
| 10 | 220,00 | |||
| 10 | 220,00 | |||
| 25.11.2025 | 16:43:23,978 | 40 | 219,90 | |
| 40 | 219,90 | |||
| 40 | 219,90 | |||
| 25.11.2025 | 16:42:32,118 | 6 | 219,90 | |
| 6 | 219,90 | |||
| 6 | 219,90 | |||
| 25.11.2025 | 16:42:11,222 | 2 | 220,00 | |
| 2 | 220,00 | |||
| 2 | 220,00 | |||
| 25.11.2025 | 16:40:59,452 | 5 | 219,70 | |
| 5 | 219,70 | |||
| 5 | 219,70 | |||
| 25.11.2025 | 16:40:13,356 | 50 | 220,00 | |
| 50 | 220,00 | |||
| 50 | 220,00 | |||
| 25.11.2025 | 16:40:00,143 | 25 | 220,20 | |
| 25 | 220,20 | |||
| 25 | 220,20 | |||
| 25.11.2025 | 16:38:18,309 | 360 | 220,80 | |
| 360 | 220,80 | |||
| 360 | 220,80 | |||
| 25.11.2025 | 16:38:09,504 | 90 | 220,70 | |
| 90 | 220,70 | |||
| 90 | 220,70 | |||
| 25.11.2025 | 16:37:48,830 | 50 | 220,60 | |
| 50 | 220,60 | |||
| 50 | 220,60 | |||
| 25.11.2025 | 16:37:25,627 | 2 | 221,00 | |
| 2 | 221,00 | |||
| 2 | 221,00 | |||
| 25.11.2025 | 16:37:01,654 | 3 | 221,00 | |
| 3 | 221,00 | |||
| 3 | 221,00 | |||
| 25.11.2025 | 16:36:08,056 | 50 | 221,10 | |
| 50 | 221,10 | |||
| 50 | 221,10 | |||
| 25.11.2025 | 16:36:04,496 | 1 | 221,20 | |
| 1 | 221,20 | |||
| 1 | 221,20 | |||
| 25.11.2025 | 16:35:55,240 | 53 | 221,10 | |
| 53 | 221,10 | |||
| 53 | 221,10 | |||
| 25.11.2025 | 16:35:10,255 | 82 | 221,00 | |
| 82 | 221,00 | |||
| 16 | 221,00 | |||
| 61 | 221,00 | |||
| 5 | 221,00 | |||
| 25.11.2025 | 16:34:39,925 | 47 | 220,70 | |
| 47 | 220,70 | |||
| 47 | 220,70 | |||
| 25.11.2025 | 16:33:35,101 | 32 | 220,70 | |
| 32 | 220,70 | |||
| 32 | 220,70 | |||
| 25.11.2025 | 16:31:21,297 | 17 | 220,50 | |
| 17 | 220,50 | |||
| 1 | 220,50 | |||
| 14 | 220,50 | |||
| 2 | 220,50 | |||
| 25.11.2025 | 16:30:20,362 | 1 | 220,30 | |
| 1 | 220,30 | |||
| 1 | 220,30 | |||
| 25.11.2025 | 16:30:08,667 | 10 | 220,10 | |
| 10 | 220,10 | |||
| 10 | 220,10 | |||
| 25.11.2025 | 16:29:58,127 | 8 | 220,10 | |
| 8 | 220,10 | |||
| 8 | 220,10 | |||
| 25.11.2025 | 16:29:41,278 | 90 | 220,00 | |
| 90 | 220,00 | |||
| 90 | 220,00 | |||
| 25.11.2025 | 16:29:41,079 | 90 | 220,00 | |
| 90 | 220,00 | |||
| 90 | 220,00 | |||
| 25.11.2025 | 16:29:30,488 | 90 | 220,00 | |
| 90 | 220,00 | |||
| 90 | 220,00 | |||
| 25.11.2025 | 16:29:29,974 | 90 | 220,00 | |
| 90 | 220,00 | |||
| 90 | 220,00 | |||
| 25.11.2025 | 16:29:28,299 | 90 | 220,00 | |
| 90 | 220,00 | |||
| 90 | 220,00 | |||
| 25.11.2025 | 16:28:48,509 | 11 | 219,80 | |
| 11 | 219,80 | |||
| 11 | 219,80 | |||
| 25.11.2025 | 16:26:53,948 | 2 | 220,10 | |
| 2 | 220,10 | |||
| 2 | 220,10 | |||
| 25.11.2025 | 16:26:23,664 | 212 | 219,90 | |
| 2 | 219,90 | |||
| 212 | 219,90 | |||
| 210 | 219,90 | |||
| 25.11.2025 | 16:25:27,796 | 90 | 220,10 | |
| 90 | 220,10 | |||
| 90 | 220,10 | |||
| 25.11.2025 | 16:25:26,619 | 40 | 220,10 | |
| 40 | 220,10 | |||
| 40 | 220,10 | |||
| 25.11.2025 | 16:24:55,082 | 70 | 220,00 | |
| 70 | 220,00 | |||
| 70 | 220,00 | |||
| 25.11.2025 | 16:24:09,402 | 101 | 219,70 | |
| 100 | 219,70 | |||
| 7 | 219,70 | |||
| 3 | 219,70 | |||
| 1 | 219,70 | |||
| 90 | 219,70 | |||
| 1 | 219,70 | |||
| 25.11.2025 | 16:22:54,289 | 100 | 219,70 | |
| 100 | 219,70 | |||
| 100 | 219,70 | |||
| 25.11.2025 | 16:22:19,912 | 20 | 220,00 | |
| 20 | 220,00 | |||
| 20 | 220,00 | |||
| 25.11.2025 | 16:22:05,402 | 50 | 219,80 | |
| 50 | 219,80 | |||
| 50 | 219,80 | |||
| 25.11.2025 | 16:20:59,466 | 1 | 220,10 | |
| 1 | 220,10 | |||
| 1 | 220,10 | |||
| 25.11.2025 | 16:20:47,107 | 10 | 219,70 | |
| 10 | 219,70 | |||
| 10 | 219,70 | |||
| 25.11.2025 | 16:20:46,789 | 50 | 219,70 | |
| 50 | 219,70 | |||
| 50 | 219,70 | |||
| 25.11.2025 | 16:20:43,088 | 90 | 219,70 | |
| 90 | 219,70 | |||
| 90 | 219,70 | |||
| 25.11.2025 | 16:20:04,521 | 3 | 220,10 | |
| 3 | 220,10 | |||
| 3 | 220,10 | |||
| 25.11.2025 | 16:19:53,272 | 25 | 220,10 | |
| 25 | 220,10 | |||
| 25 | 220,10 | |||
| 25.11.2025 | 16:19:13,234 | 20 | 219,90 | |
| 20 | 219,90 | |||
| 20 | 219,90 | |||
| 25.11.2025 | 16:18:45,587 | 90 | 220,10 | |
| 90 | 220,10 | |||
| 90 | 220,10 | |||
| 25.11.2025 | 16:16:35,939 | 11 | 220,60 | |
| 1 | 220,60 | |||
| 10 | 220,60 | |||
| 11 | 220,60 | |||
| 25.11.2025 | 16:16:33,829 | 10 | 220,30 | |
| 10 | 220,30 | |||
| 10 | 220,30 | |||
| 25.11.2025 | 16:16:33,710 | 50 | 220,20 | |
| 50 | 220,20 | |||
| 50 | 220,20 | |||
| 25.11.2025 | 16:16:33,355 | 75 | 220,20 | |
| 75 | 220,20 | |||
| 75 | 220,20 | |||
| 25.11.2025 | 16:16:31,366 | 100 | 220,00 | |
| 100 | 220,00 | |||
| 100 | 220,00 | |||
| 25.11.2025 | 16:16:27,233 | 51 | 220,00 | |
| 51 | 220,00 | |||
| 31 | 220,00 | |||
| 20 | 220,00 | |||
| 25.11.2025 | 16:16:27,047 | 90 | 220,00 | |
| 15 | 220,00 | |||
| 5 | 220,00 | |||
| 10 | 220,00 | |||
| 90 | 220,00 | |||
| 60 | 220,00 | |||
| 25.11.2025 | 16:16:15,463 | 1 275 | 220,00 | |
| 50 | 220,00 | |||
| 26 | 220,00 | |||
| 7 | 220,00 | |||
| 10 | 220,00 | |||
| 67 | 220,00 | |||
| 15 | 220,00 | |||
| 15 | 220,00 | |||
| 112 | 220,00 | |||
| 6 | 220,00 | |||
| 30 | 220,00 | |||
| 10 | 220,00 | |||
| 52 | 220,00 | |||
| 20 | 220,00 | |||
| 10 | 220,00 | |||
| 4 | 220,00 | |||
| 2 | 220,00 | |||
| 50 | 220,00 | |||
| 50 | 220,00 | |||
| 4 | 220,00 | |||
| 8 | 220,00 | |||
| 50 | 220,00 | |||
| 10 | 220,00 | |||
| 10 | 220,00 | |||
| 3 | 220,00 | |||
| 7 | 220,00 | |||
| 3 | 220,00 | |||
| 30 | 220,00 | |||
| 10 | 220,00 | |||
| 5 | 220,00 | |||
| 64 | 220,00 | |||
| 5 | 220,00 | |||
| 1 275 | 220,00 | |||
| 500 | 220,00 | |||
| 22 | 220,00 | |||
| 7 | 220,00 | |||
| 1 | 220,00 | |||
| 25.11.2025 | 16:16:08,825 | 90 | 220,00 | |
| 5 | 220,00 | |||
| 23 | 220,00 | |||
| 90 | 220,00 | |||
| 10 | 220,00 | |||
| 22 | 220,00 | |||
| 10 | 220,00 | |||
| 20 | 220,00 | |||
| 25.11.2025 | 16:15:45,626 | 90 | 219,90 | |
| 90 | 219,90 | |||
| 90 | 219,90 | |||
| 25.11.2025 | 16:14:45,155 | 3 | 219,70 | |
| 3 | 219,70 | |||
| 3 | 219,70 | |||
| 25.11.2025 | 16:14:06,828 | 1 | 219,90 | |
| 1 | 219,90 | |||
| 1 | 219,90 | |||
| 25.11.2025 | 16:13:05,146 | 1 | 219,70 | |
| 1 | 219,70 | |||
| 1 | 219,70 | |||
| 25.11.2025 | 16:12:41,121 | 60 | 219,70 | |
| 60 | 219,70 | |||
| 60 | 219,70 | |||
| 25.11.2025 | 16:12:32,418 | 52 | 219,50 | |
| 52 | 219,50 | |||
| 52 | 219,50 | |||
| 25.11.2025 | 16:12:32,233 | 110 | 219,50 | |
| 100 | 219,50 | |||
| 89 | 219,50 | |||
| 10 | 219,50 | |||
| 1 | 219,50 | |||
| 20 | 219,50 | |||
| 25.11.2025 | 16:08:10,272 | 90 | 220,00 | |
| 1 | 220,00 | |||
| 90 | 220,00 | |||
| 20 | 220,00 | |||
| 24 | 220,00 | |||
| 45 | 220,00 | |||
| 25.11.2025 | 16:08:02,745 | 3 | 219,80 | |
| 3 | 219,80 | |||
| 3 | 219,80 | |||
| 25.11.2025 | 16:06:27,472 | 8 | 219,30 | |
| 8 | 219,30 | |||
| 8 | 219,30 | |||
| 25.11.2025 | 16:04:50,106 | 15 | 219,20 | |
| 15 | 219,20 | |||
| 15 | 219,20 | |||
| 25.11.2025 | 16:04:14,188 | 2 | 218,90 | |
| 2 | 218,90 | |||
| 2 | 218,90 | |||
| 25.11.2025 | 16:03:23,859 | 15 | 218,80 | |
| 15 | 218,80 | |||
| 15 | 218,80 | |||
| 25.11.2025 | 16:02:50,373 | 1 | 218,80 | |
| 1 | 218,80 | |||
| 1 | 218,80 | |||
| 25.11.2025 | 16:02:31,367 | 30 | 218,80 | |
| 30 | 218,80 | |||
| 30 | 218,80 | |||
| 25.11.2025 | 16:02:28,844 | 70 | 218,80 | |
| 70 | 218,80 | |||
| 70 | 218,80 | |||
| 25.11.2025 | 16:00:40,218 | 1 | 219,30 | |
| 1 | 219,30 | |||
| 1 | 219,30 | |||
| 25.11.2025 | 16:00:04,204 | 1 | 219,60 | |
| 1 | 219,60 | |||
| 1 | 219,60 | |||
| 25.11.2025 | 15:59:51,602 | 10 | 219,40 | |
| 10 | 219,40 | |||
| 10 | 219,40 | |||
| 25.11.2025 | 15:58:42,042 | 45 | 219,60 | |
| 45 | 219,60 | |||
| 45 | 219,60 | |||
| 25.11.2025 | 15:58:31,075 | 100 | 219,50 | |
| 100 | 219,50 | |||
| 100 | 219,50 | |||
| 25.11.2025 | 15:58:26,242 | 100 | 219,50 | |
| 100 | 219,50 | |||
| 100 | 219,50 | |||
| 25.11.2025 | 15:58:18,982 | 50 | 219,40 | |
| 50 | 219,40 | |||
| 50 | 219,40 | |||
| 25.11.2025 | 15:58:18,586 | 4 | 219,40 | |
| 4 | 219,40 | |||
| 4 | 219,40 | |||
| 25.11.2025 | 15:57:46,923 | 22 | 219,40 | |
| 22 | 219,40 | |||
| 22 | 219,40 | |||
| 25.11.2025 | 15:57:37,236 | 27 | 219,40 | |
| 27 | 219,40 | |||
| 27 | 219,40 | |||
| 25.11.2025 | 15:57:28,574 | 2 | 219,10 | |
| 2 | 219,10 | |||
| 2 | 219,10 | |||
| 25.11.2025 | 15:55:40,666 | 20 | 218,70 | |
| 20 | 218,70 | |||
| 20 | 218,70 | |||
| 25.11.2025 | 15:54:20,138 | 35 | 218,80 | |
| 35 | 218,80 | |||
| 35 | 218,80 | |||
| 25.11.2025 | 15:52:11,250 | 7 | 219,30 | |
| 7 | 219,30 | |||
| 7 | 219,30 | |||
| 25.11.2025 | 15:51:49,675 | 60 | 219,10 | |
| 60 | 219,10 | |||
| 60 | 219,10 | |||
| 25.11.2025 | 15:51:05,101 | 21 | 219,10 | |
| 21 | 219,10 | |||
| 21 | 219,10 | |||
| 25.11.2025 | 15:51:04,017 | 48 | 219,00 | |
| 38 | 219,00 | |||
| 10 | 219,00 | |||
| 48 | 219,00 | |||
| 25.11.2025 | 15:51:00,655 | 98 | 219,00 | |
| 5 | 219,00 | |||
| 98 | 219,00 | |||
| 25 | 219,00 | |||
| 25 | 219,00 | |||
| 43 | 219,00 | |||
| 25.11.2025 | 15:50:30,380 | 40 | 218,80 | |
| 40 | 218,80 | |||
| 40 | 218,80 | |||
| 25.11.2025 | 15:50:25,950 | 100 | 218,60 | |
| 100 | 218,60 | |||
| 100 | 218,60 | |||
| 25.11.2025 | 15:49:44,580 | 63 | 218,10 | |
| 63 | 218,10 | |||
| 63 | 218,10 | |||
| 25.11.2025 | 15:49:18,926 | 7 | 218,40 | |
| 7 | 218,40 | |||
| 7 | 218,40 | |||
| 25.11.2025 | 15:49:13,155 | 21 | 218,40 | |
| 21 | 218,40 | |||
| 21 | 218,40 | |||
| 25.11.2025 | 15:48:38,534 | 13 | 218,40 | |
| 13 | 218,40 | |||
| 13 | 218,40 | |||
| 25.11.2025 | 15:47:25,787 | 27 | 218,70 | |
| 27 | 218,70 | |||
| 27 | 218,70 | |||
| 25.11.2025 | 15:46:55,325 | 5 | 218,50 | |
| 5 | 218,50 | |||
| 5 | 218,50 | |||
| 25.11.2025 | 15:46:43,075 | 91 | 218,30 | |
| 91 | 218,30 | |||
| 91 | 218,30 | |||
| 25.11.2025 | 15:46:21,373 | 20 | 218,70 | |
| 20 | 218,70 | |||
| 20 | 218,70 | |||
| 25.11.2025 | 15:45:47,679 | 100 | 218,60 | |
| 100 | 218,60 | |||
| 100 | 218,60 | |||
| 25.11.2025 | 15:45:39,818 | 1 | 218,60 | |
| 1 | 218,60 | |||
| 1 | 218,60 | |||
| 25.11.2025 | 15:45:35,980 | 10 | 218,50 | |
| 10 | 218,50 | |||
| 10 | 218,50 | |||
| 25.11.2025 | 15:45:31,515 | 5 | 218,30 | |
| 5 | 218,30 | |||
| 5 | 218,30 | |||
| 25.11.2025 | 15:44:40,699 | 35 | 218,30 | |
| 35 | 218,30 | |||
| 35 | 218,30 | |||
| 25.11.2025 | 15:44:40,535 | 80 | 218,30 | |
| 60 | 218,30 | |||
| 80 | 218,30 | |||
| 20 | 218,30 | |||
| 25.11.2025 | 15:44:40,353 | 80 | 218,30 | |
| 80 | 218,30 | |||
| 80 | 218,30 | |||
| 25.11.2025 | 15:44:36,857 | 80 | 218,30 | |
| 80 | 218,30 | |||
| 80 | 218,30 | |||
| 25.11.2025 | 15:44:31,538 | 80 | 218,30 | |
| 80 | 218,30 | |||
| 80 | 218,30 | |||
| 25.11.2025 | 15:44:15,898 | 5 | 218,50 | |
| 5 | 218,50 | |||
| 5 | 218,50 | |||
| 25.11.2025 | 15:43:34,841 | 100 | 218,60 | |
| 100 | 218,60 | |||
| 100 | 218,60 | |||
| 25.11.2025 | 15:42:39,537 | 36 | 219,00 | |
| 2 | 219,00 | |||
| 19 | 219,00 | |||
| 15 | 219,00 | |||
| 36 | 219,00 | |||
| 25.11.2025 | 15:42:33,512 | 10 | 218,80 | |
| 10 | 218,80 | |||
| 10 | 218,80 | |||
| 25.11.2025 | 15:41:23,250 | 100 | 218,50 | |
| 100 | 218,50 | |||
| 100 | 218,50 | |||
| 25.11.2025 | 15:39:28,033 | 13 | 217,80 | |
| 13 | 217,80 | |||
| 13 | 217,80 | |||
| 25.11.2025 | 15:38:36,082 | 2 | 218,00 | |
| 2 | 218,00 | |||
| 2 | 218,00 | |||
| 25.11.2025 | 15:38:27,461 | 3 | 218,00 | |
| 3 | 218,00 | |||
| 3 | 218,00 | |||
| 25.11.2025 | 15:38:01,434 | 93 | 218,60 | |
| 93 | 218,60 | |||
| 93 | 218,60 | |||
| 25.11.2025 | 15:37:37,002 | 12 | 218,60 | |
| 12 | 218,60 | |||
| 12 | 218,60 | |||
| 25.11.2025 | 15:36:24,640 | 1 | 218,40 | |
| 1 | 218,40 | |||
| 1 | 218,40 | |||
| 25.11.2025 | 15:35:34,235 | 80 | 218,60 | |
| 80 | 218,60 | |||
| 80 | 218,60 | |||
| 25.11.2025 | 15:35:19,022 | 20 | 218,20 | |
| 20 | 218,20 | |||
| 20 | 218,20 | |||
| 25.11.2025 | 15:35:15,827 | 36 | 218,10 | |
| 36 | 218,10 | |||
| 36 | 218,10 | |||
| 25.11.2025 | 15:33:18,283 | 13 | 218,40 | |
| 13 | 218,40 | |||
| 13 | 218,40 | |||
| 25.11.2025 | 15:31:34,387 | 10 | 218,30 | |
| 10 | 218,30 | |||
| 10 | 218,30 | |||
| 25.11.2025 | 15:30:39,785 | 7 | 218,20 | |
| 7 | 218,20 | |||
| 7 | 218,20 | |||
| 25.11.2025 | 15:29:36,707 | 100 | 218,50 | |
| 100 | 218,50 | |||
| 100 | 218,50 | |||
| 25.11.2025 | 15:29:36,533 | 15 | 218,60 | |
| 15 | 218,60 | |||
| 15 | 218,60 | |||
| 25.11.2025 | 15:28:32,183 | 50 | 218,10 | |
| 50 | 218,10 | |||
| 50 | 218,10 | |||
| 25.11.2025 | 15:27:41,609 | 60 | 218,10 | |
| 60 | 218,10 | |||
| 60 | 218,10 | |||
| 25.11.2025 | 15:27:14,426 | 32 | 218,00 | |
| 32 | 218,00 | |||
| 32 | 218,00 | |||
| 25.11.2025 | 15:27:14,367 | 78 | 218,00 | |
| 78 | 218,00 | |||
| 78 | 218,00 | |||
| 25.11.2025 | 15:22:23,312 | 8 | 217,60 | |
| 8 | 217,60 | |||
| 8 | 217,60 | |||
| 25.11.2025 | 15:19:37,760 | 29 | 217,70 | |
| 29 | 217,70 | |||
| 29 | 217,70 | |||
| 25.11.2025 | 15:18:36,723 | 5 | 217,80 | |
| 5 | 217,80 | |||
| 5 | 217,80 | |||
| 25.11.2025 | 15:17:41,802 | 5 | 217,60 | |
| 5 | 217,60 | |||
| 5 | 217,60 | |||
| 25.11.2025 | 15:17:27,180 | 5 | 217,50 | |
| 5 | 217,50 | |||
| 5 | 217,50 | |||
| 25.11.2025 | 15:17:24,628 | 46 | 217,50 | |
| 46 | 217,50 | |||
| 46 | 217,50 | |||
| 25.11.2025 | 15:17:11,855 | 5 | 217,50 | |
| 5 | 217,50 | |||
| 5 | 217,50 | |||
| 25.11.2025 | 15:16:17,276 | 12 | 217,60 | |
| 12 | 217,60 | |||
| 12 | 217,60 | |||
| 25.11.2025 | 15:16:08,310 | 10 | 217,50 | |
| 10 | 217,50 | |||
| 10 | 217,50 | |||
| 25.11.2025 | 15:15:11,808 | 12 | 217,50 | |
| 12 | 217,50 | |||
| 12 | 217,50 | |||
| 25.11.2025 | 15:14:24,582 | 12 | 217,40 | |
| 12 | 217,40 | |||
| 12 | 217,40 | |||
| 25.11.2025 | 15:14:11,969 | 4 | 217,30 | |
| 4 | 217,30 | |||
| 4 | 217,30 | |||
| 25.11.2025 | 15:12:58,762 | 150 | 217,20 | |
| 150 | 217,20 | |||
| 10 | 217,20 | |||
| 140 | 217,20 | |||
| 25.11.2025 | 15:12:09,643 | 60 | 217,20 | |
| 60 | 217,20 | |||
| 60 | 217,20 | |||
| 25.11.2025 | 15:12:08,773 | 10 | 217,20 | |
| 10 | 217,20 | |||
| 10 | 217,20 | |||
| 25.11.2025 | 15:10:35,509 | 4 | 217,50 | |
| 4 | 217,50 | |||
| 4 | 217,50 | |||
| 25.11.2025 | 15:09:41,905 | 2 | 218,10 | |
| 2 | 218,10 | |||
| 2 | 218,10 | |||
| 25.11.2025 | 15:09:08,881 | 4 | 218,10 | |
| 4 | 218,10 | |||
| 4 | 218,10 | |||
| 25.11.2025 | 15:08:59,475 | 3 | 218,10 | |
| 3 | 218,10 | |||
| 3 | 218,10 | |||
| 25.11.2025 | 15:08:54,848 | 25 | 218,00 | |
| 25 | 218,00 | |||
| 25 | 218,00 | |||
| 25.11.2025 | 15:07:43,851 | 5 | 217,90 | |
| 5 | 217,90 | |||
| 5 | 217,90 | |||
| 25.11.2025 | 15:07:34,290 | 40 | 218,00 | |
| 40 | 218,00 | |||
| 40 | 218,00 | |||
| 25.11.2025 | 15:05:51,583 | 7 | 218,20 | |
| 7 | 218,20 | |||
| 7 | 218,20 | |||
| 25.11.2025 | 15:05:35,212 | 10 | 218,30 | |
| 10 | 218,30 | |||
| 10 | 218,30 | |||
| 25.11.2025 | 15:05:25,324 | 30 | 218,20 | |
| 30 | 218,20 | |||
| 30 | 218,20 | |||
| 25.11.2025 | 15:05:13,758 | 10 | 218,00 | |
| 10 | 218,00 | |||
| 10 | 218,00 | |||
| 25.11.2025 | 15:04:53,840 | 10 | 218,20 | |
| 10 | 218,20 | |||
| 10 | 218,20 | |||
| 25.11.2025 | 15:02:07,187 | 20 | 218,10 | |
| 20 | 218,10 | |||
| 20 | 218,10 | |||
| 25.11.2025 | 15:01:32,794 | 16 | 218,20 | |
| 16 | 218,20 | |||
| 16 | 218,20 | |||
| 25.11.2025 | 15:01:01,331 | 18 | 218,00 | |
| 18 | 218,00 | |||
| 18 | 218,00 | |||
| 25.11.2025 | 14:58:42,681 | 60 | 217,60 | |
| 39 | 217,60 | |||
| 60 | 217,60 | |||
| 21 | 217,60 | |||
| 25.11.2025 | 14:58:27,181 | 50 | 217,80 | |
| 50 | 217,80 | |||
| 50 | 217,80 | |||
| 25.11.2025 | 14:57:39,472 | 4 | 217,50 | |
| 4 | 217,50 | |||
| 4 | 217,50 | |||
| 25.11.2025 | 14:57:26,288 | 6 | 217,70 | |
| 6 | 217,70 | |||
| 6 | 217,70 | |||
| 25.11.2025 | 14:55:06,536 | 28 | 217,70 | |
| 28 | 217,70 | |||
| 28 | 217,70 | |||
| 25.11.2025 | 14:54:42,534 | 5 | 218,00 | |
| 5 | 218,00 | |||
| 5 | 218,00 | |||
| 25.11.2025 | 14:53:34,957 | 57 | 218,10 | |
| 57 | 218,10 | |||
| 57 | 218,10 | |||
| 25.11.2025 | 14:52:55,254 | 7 | 218,50 | |
| 7 | 218,50 | |||
| 7 | 218,50 | |||
| 25.11.2025 | 14:52:46,832 | 9 | 218,50 | |
| 9 | 218,50 | |||
| 9 | 218,50 | |||
| 25.11.2025 | 14:52:02,711 | 100 | 218,10 | |
| 100 | 218,10 | |||
| 100 | 218,10 | |||
| 25.11.2025 | 14:51:19,968 | 60 | 218,10 | |
| 60 | 218,10 | |||
| 60 | 218,10 | |||
| 25.11.2025 | 14:50:26,883 | 100 | 218,00 | |
| 100 | 218,00 | |||
| 100 | 218,00 | |||
| 25.11.2025 | 14:49:33,655 | 45 | 217,90 | |
| 45 | 217,90 | |||
| 45 | 217,90 | |||
| 25.11.2025 | 14:49:05,599 | 3 | 217,70 | |
| 3 | 217,70 | |||
| 3 | 217,70 | |||
| 25.11.2025 | 14:47:09,055 | 13 | 217,40 | |
| 13 | 217,40 | |||
| 13 | 217,40 | |||
| 25.11.2025 | 14:46:09,043 | 14 | 217,60 | |
| 14 | 217,60 | |||
| 14 | 217,60 | |||
| 25.11.2025 | 14:45:58,569 | 10 | 217,50 | |
| 10 | 217,50 | |||
| 10 | 217,50 | |||
| 25.11.2025 | 14:45:42,581 | 1 | 217,40 | |
| 1 | 217,40 | |||
| 1 | 217,40 | |||
| 25.11.2025 | 14:44:49,267 | 5 | 217,50 | |
| 5 | 217,50 | |||
| 5 | 217,50 | |||
| 25.11.2025 | 14:44:39,354 | 23 | 217,30 | |
| 23 | 217,30 | |||
| 23 | 217,30 | |||
| 25.11.2025 | 14:44:39,299 | 8 | 217,30 | |
| 8 | 217,30 | |||
| 8 | 217,30 | |||
| 25.11.2025 | 14:44:10,645 | 6 | 217,50 | |
| 6 | 217,50 | |||
| 6 | 217,50 | |||
| 25.11.2025 | 14:43:47,673 | 100 | 217,50 | |
| 100 | 217,50 | |||
| 100 | 217,50 | |||
| 25.11.2025 | 14:43:41,897 | 23 | 217,50 | |
| 23 | 217,50 | |||
| 23 | 217,50 | |||
| 25.11.2025 | 14:41:16,432 | 10 | 218,30 | |
| 10 | 218,30 | |||
| 10 | 218,30 | |||
| 25.11.2025 | 14:40:34,528 | 45 | 218,30 | |
| 45 | 218,30 | |||
| 45 | 218,30 | |||
| 25.11.2025 | 14:40:08,993 | 6 | 218,40 | |
| 6 | 218,40 | |||
| 6 | 218,40 | |||
| 25.11.2025 | 14:39:10,043 | 19 | 218,40 | |
| 19 | 218,40 | |||
| 19 | 218,40 | |||
| 25.11.2025 | 14:38:58,453 | 400 | 218,10 | |
| 400 | 218,10 | |||
| 400 | 218,10 | |||
| 25.11.2025 | 14:38:50,314 | 100 | 218,30 | |
| 100 | 218,30 | |||
| 100 | 218,30 | |||
| 25.11.2025 | 14:37:17,478 | 8 | 217,80 | |
| 8 | 217,80 | |||
| 8 | 217,80 | |||
| 25.11.2025 | 14:36:02,074 | 90 | 218,40 | |
| 90 | 218,40 | |||
| 90 | 218,40 | |||
| 25.11.2025 | 14:35:57,862 | 100 | 218,40 | |
| 100 | 218,40 | |||
| 100 | 218,40 | |||
| 25.11.2025 | 14:35:08,599 | 77 | 218,50 | |
| 77 | 218,50 | |||
| 77 | 218,50 | |||
| 25.11.2025 | 14:35:07,424 | 68 | 218,40 | |
| 68 | 218,40 | |||
| 68 | 218,40 | |||
| 25.11.2025 | 14:34:52,792 | 47 | 217,80 | |
| 47 | 217,80 | |||
| 47 | 217,80 | |||
| 25.11.2025 | 14:34:44,226 | 50 | 217,50 | |
| 50 | 217,50 | |||
| 50 | 217,50 | |||
| 25.11.2025 | 14:34:26,131 | 20 | 219,00 | |
| 10 | 219,00 | |||
| 10 | 219,00 | |||
| 20 | 219,00 | |||
| 25.11.2025 | 14:33:34,928 | 50 | 218,10 | |
| 50 | 218,10 | |||
| 50 | 218,10 | |||
| 25.11.2025 | 14:33:27,995 | 50 | 218,10 | |
| 18 | 218,10 | |||
| 5 | 218,10 | |||
| 50 | 218,10 | |||
| 25 | 218,10 | |||
| 2 | 218,10 | |||
| 25.11.2025 | 14:33:15,001 | 100 | 218,10 | |
| 100 | 218,10 | |||
| 7 | 218,10 | |||
| 20 | 218,10 | |||
| 8 | 218,10 | |||
| 15 | 218,10 | |||
| 50 | 218,10 | |||
| 25.11.2025 | 14:31:51,521 | 4 | 217,90 | |
| 4 | 217,90 | |||
| 4 | 217,90 | |||
| 25.11.2025 | 14:31:31,284 | 1 | 217,50 | |
| 1 | 217,50 | |||
| 1 | 217,50 | |||
| 25.11.2025 | 14:30:56,573 | 43 | 217,50 | |
| 43 | 217,50 | |||
| 40 | 217,50 | |||
| 3 | 217,50 | |||
| 25.11.2025 | 14:30:16,775 | 75 | 217,40 | |
| 75 | 217,40 | |||
| 75 | 217,40 | |||
| 25.11.2025 | 14:29:50,372 | 90 | 217,40 | |
| 90 | 217,40 | |||
| 90 | 217,40 | |||
| 25.11.2025 | 14:29:30,083 | 3 | 217,10 | |
| 3 | 217,10 | |||
| 3 | 217,10 | |||
| 25.11.2025 | 14:29:16,435 | 1 | 217,30 | |
| 1 | 217,30 | |||
| 1 | 217,30 | |||
| 25.11.2025 | 14:29:00,528 | 25 | 216,90 | |
| 25 | 216,90 | |||
| 25 | 216,90 | |||
| 25.11.2025 | 14:28:50,996 | 100 | 216,90 | |
| 100 | 216,90 | |||
| 100 | 216,90 | |||
| 25.11.2025 | 14:28:34,164 | 12 | 217,00 | |
| 12 | 217,00 | |||
| 7 | 217,00 | |||
| 5 | 217,00 | |||
| 25.11.2025 | 14:27:27,264 | 18 | 216,90 | |
| 18 | 216,90 | |||
| 18 | 216,90 | |||
| 25.11.2025 | 14:27:21,338 | 100 | 216,70 | |
| 100 | 216,70 | |||
| 100 | 216,70 | |||
| 25.11.2025 | 14:27:08,646 | 100 | 216,70 | |
| 100 | 216,70 | |||
| 100 | 216,70 | |||
| 25.11.2025 | 14:24:16,920 | 10 | 216,70 | |
| 10 | 216,70 | |||
| 10 | 216,70 | |||
| 25.11.2025 | 14:24:02,728 | 32 | 216,10 | |
| 32 | 216,10 | |||
| 32 | 216,10 | |||
| 25.11.2025 | 14:22:41,252 | 97 | 216,30 | |
| 97 | 216,30 | |||
| 97 | 216,30 | |||
| 25.11.2025 | 14:22:18,773 | 20 | 216,30 | |
| 20 | 216,30 | |||
| 20 | 216,30 | |||
| 25.11.2025 | 14:22:01,714 | 10 | 216,30 | |
| 10 | 216,30 | |||
| 10 | 216,30 | |||
| 25.11.2025 | 14:21:27,472 | 20 | 216,50 | |
| 20 | 216,50 | |||
| 20 | 216,50 | |||
| 25.11.2025 | 14:20:29,508 | 19 | 216,80 | |
| 19 | 216,80 | |||
| 19 | 216,80 | |||
| 25.11.2025 | 14:20:24,453 | 23 | 216,70 | |
| 23 | 216,70 | |||
| 23 | 216,70 | |||
| 25.11.2025 | 14:19:24,714 | 90 | 217,00 | |
| 90 | 217,00 | |||
| 90 | 217,00 | |||
| 25.11.2025 | 14:19:11,104 | 7 | 217,00 | |
| 7 | 217,00 | |||
| 7 | 217,00 | |||
| 25.11.2025 | 14:18:59,828 | 50 | 217,00 | |
| 50 | 217,00 | |||
| 40 | 217,00 | |||
| 10 | 217,00 | |||
| 25.11.2025 | 14:18:55,993 | 100 | 217,00 | |
| 100 | 217,00 | |||
| 100 | 217,00 | |||
| 25.11.2025 | 14:18:54,461 | 60 | 217,00 | |
| 60 | 217,00 | |||
| 60 | 217,00 | |||
| 25.11.2025 | 14:18:49,737 | 100 | 216,80 | |
| 100 | 216,80 | |||
| 100 | 216,80 | |||
| 25.11.2025 | 14:17:38,659 | 35 | 216,50 | |
| 35 | 216,50 | |||
| 35 | 216,50 | |||
| 25.11.2025 | 14:16:27,026 | 15 | 217,30 | |
| 15 | 217,30 | |||
| 15 | 217,30 | |||
| 25.11.2025 | 14:16:26,923 | 9 | 217,20 | |
| 9 | 217,20 | |||
| 9 | 217,20 | |||
| 25.11.2025 | 14:16:26,861 | 10 | 217,00 | |
| 10 | 217,00 | |||
| 10 | 217,00 | |||
| 25.11.2025 | 14:16:23,529 | 99 | 217,00 | |
| 12 | 217,00 | |||
| 40 | 217,00 | |||
| 30 | 217,00 | |||
| 1 | 217,00 | |||
| 99 | 217,00 | |||
| 15 | 217,00 | |||
| 1 | 217,00 | |||
| 25.11.2025 | 14:15:56,844 | 10 | 216,80 | |
| 10 | 216,80 | |||
| 10 | 216,80 | |||
| 25.11.2025 | 14:15:21,834 | 35 | 216,30 | |
| 35 | 216,30 | |||
| 35 | 216,30 | |||
| 25.11.2025 | 14:15:17,452 | 70 | 216,10 | |
| 70 | 216,10 | |||
| 70 | 216,10 | |||
| 25.11.2025 | 14:15:01,313 | 80 | 216,00 | |
| 80 | 216,00 | |||
| 80 | 216,00 | |||
| 25.11.2025 | 14:14:09,535 | 5 | 216,00 | |
| 3 | 216,00 | |||
| 2 | 216,00 | |||
| 5 | 216,00 | |||
| 25.11.2025 | 14:13:52,139 | 33 | 215,90 | |
| 33 | 215,90 | |||
| 33 | 215,90 | |||
| 25.11.2025 | 14:13:44,575 | 83 | 215,90 | |
| 83 | 215,90 | |||
| 83 | 215,90 | |||
| 25.11.2025 | 14:13:36,216 | 83 | 215,90 | |
| 83 | 215,90 | |||
| 83 | 215,90 | |||
| 25.11.2025 | 14:13:34,579 | 20 | 215,90 | |
| 20 | 215,90 | |||
| 20 | 215,90 | |||
| 25.11.2025 | 14:12:38,333 | 10 | 215,70 | |
| 10 | 215,70 | |||
| 10 | 215,70 | |||
| 25.11.2025 | 14:09:21,384 | 8 | 215,70 | |
| 8 | 215,70 | |||
| 8 | 215,70 | |||
| 25.11.2025 | 14:09:21,192 | 100 | 215,70 | |
| 100 | 215,70 | |||
| 100 | 215,70 | |||
| 25.11.2025 | 14:09:16,910 | 100 | 215,70 | |
| 100 | 215,70 | |||
| 100 | 215,70 | |||
| 25.11.2025 | 14:08:22,755 | 100 | 215,00 | |
| 100 | 215,00 | |||
| 100 | 215,00 | |||
| 25.11.2025 | 14:08:22,627 | 80 | 215,00 | |
| 80 | 215,00 | |||
| 57 | 215,00 | |||
| 23 | 215,00 | |||
| 25.11.2025 | 14:07:02,268 | 5 | 214,70 | |
| 5 | 214,70 | |||
| 5 | 214,70 | |||
| 25.11.2025 | 14:06:53,947 | 30 | 214,60 | |
| 30 | 214,60 | |||
| 30 | 214,60 | |||
| 25.11.2025 | 14:05:56,427 | 10 | 214,60 | |
| 10 | 214,60 | |||
| 10 | 214,60 | |||
| 25.11.2025 | 14:04:23,938 | 53 | 214,40 | |
| 53 | 214,40 | |||
| 53 | 214,40 | |||
| 25.11.2025 | 14:04:17,559 | 35 | 214,40 | |
| 35 | 214,40 | |||
| 35 | 214,40 | |||
| 25.11.2025 | 14:03:39,799 | 3 | 214,20 | |
| 3 | 214,20 | |||
| 3 | 214,20 | |||
| 25.11.2025 | 14:02:37,505 | 4 | 214,00 | |
| 4 | 214,00 | |||
| 4 | 214,00 | |||
| 25.11.2025 | 14:00:23,494 | 2 | 213,70 | |
| 2 | 213,70 | |||
| 2 | 213,70 | |||
| 25.11.2025 | 13:59:46,411 | 15 | 213,60 | |
| 15 | 213,60 | |||
| 15 | 213,60 | |||
| 25.11.2025 | 13:59:34,127 | 20 | 213,70 | |
| 20 | 213,70 | |||
| 20 | 213,70 | |||
| 25.11.2025 | 13:49:39,645 | 100 | 213,90 | |
| 100 | 213,90 | |||
| 100 | 213,90 | |||
| 25.11.2025 | 13:48:41,732 | 50 | 214,90 | |
| 50 | 214,90 | |||
| 50 | 214,90 | |||
| 25.11.2025 | 13:48:36,932 | 51 | 214,90 | |
| 50 | 214,90 | |||
| 51 | 214,90 | |||
| 1 | 214,90 | |||
| 25.11.2025 | 13:48:36,088 | 15 | 214,80 | |
| 15 | 214,80 | |||
| 15 | 214,80 | |||
| 25.11.2025 | 13:45:12,910 | 10 | 213,80 | |
| 10 | 213,80 | |||
| 10 | 213,80 | |||
| 25.11.2025 | 13:45:04,496 | 77 | 214,60 | |
| 77 | 214,60 | |||
| 77 | 214,60 | |||
| 25.11.2025 | 13:44:55,168 | 3 | 214,80 | |
| 3 | 214,80 | |||
| 3 | 214,80 | |||
| 25.11.2025 | 13:44:52,113 | 35 | 214,60 | |
| 35 | 214,60 | |||
| 35 | 214,60 | |||
| 25.11.2025 | 13:44:27,763 | 50 | 214,30 | |
| 50 | 214,30 | |||
| 50 | 214,30 | |||
| 25.11.2025 | 13:44:25,882 | 96 | 214,20 | |
| 40 | 214,20 | |||
| 25 | 214,20 | |||
| 6 | 214,20 | |||
| 25 | 214,20 | |||
| 96 | 214,20 | |||
| 25.11.2025 | 13:43:31,373 | 61 | 212,80 | |
| 61 | 212,80 | |||
| 61 | 212,80 | |||
| 25.11.2025 | 13:43:10,083 | 100 | 212,80 | |
| 100 | 212,80 | |||
| 100 | 212,80 | |||
| 25.11.2025 | 13:43:07,632 | 1 | 212,50 | |
| 1 | 212,50 | |||
| 1 | 212,50 | |||
| 25.11.2025 | 13:41:02,458 | 100 | 211,40 | |
| 100 | 211,40 | |||
| 100 | 211,40 | |||
| 25.11.2025 | 13:40:57,239 | 100 | 211,40 | |
| 100 | 211,40 | |||
| 100 | 211,40 | |||
| 25.11.2025 | 13:40:53,578 | 11 | 211,50 | |
| 11 | 211,50 | |||
| 11 | 211,50 | |||
| 25.11.2025 | 13:36:57,088 | 50 | 211,50 | |
| 50 | 211,50 | |||
| 50 | 211,50 | |||
| 25.11.2025 | 13:24:32,488 | 28 | 211,40 | |
| 28 | 211,40 | |||
| 28 | 211,40 | |||
| 25.11.2025 | 13:22:08,699 | 39 | 211,30 | |
| 39 | 211,30 | |||
| 39 | 211,30 | |||
| 25.11.2025 | 13:19:24,245 | 22 | 211,60 | |
| 22 | 211,60 | |||
| 22 | 211,60 | |||
| 25.11.2025 | 13:16:59,123 | 1 | 211,60 | |
| 1 | 211,60 | |||
| 1 | 211,60 | |||
| 25.11.2025 | 13:13:19,376 | 100 | 211,50 | |
| 100 | 211,50 | |||
| 100 | 211,50 |
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 CET (UTC+1)
Apps
Top 5 Umsatz
-
Rheinmetall AG
Bid: 1 470,00
Ask: 1 479,00
Umsatz: 143 033 TEUR -
Nvidia Corp.
Bid: 153,68 / Ask: 153,84
Umsatz: 90 719 TEUR -
Alphabet Inc. Class A
Bid: 279,65 / Ask: 279,75
Umsatz: 73 090 TEUR -
Novo-Nordisk AS
Bid: 40,46 / Ask: 40,59
Umsatz: 25 390 TEUR -
DroneShield Limited
Bid: 1,254 / Ask: 1,272
Umsatz: 23 114 TEUR
Realtime Quotes
Letzte Aktualisierung:
25.11.2025 @ 22:00:00
Letzte Aktualisierung:
25.11.2025 @ 22:00:00