Beyond Meat Inc.
- Information
- Last
- Buy
- Sell
379
282
1.0805
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 04/11/2025 | 14:58:34.555 | 131 | 1.0805 | |
| 131 | 1.0805 | |||
| 131 | 1.0805 | |||
| 04/11/2025 | 14:57:44.041 | 100 | 1.1095 | |
| 100 | 1.1095 | |||
| 100 | 1.1095 | |||
| 04/11/2025 | 14:57:41.772 | 1 000 | 1.0805 | |
| 1 000 | 1.0805 | |||
| 1 000 | 1.0805 | |||
| 04/11/2025 | 14:57:39.515 | 1 779 | 1.0805 | |
| 1 779 | 1.0805 | |||
| 1 779 | 1.0805 | |||
| 04/11/2025 | 14:57:22.394 | 400 | 1.0805 | |
| 400 | 1.0805 | |||
| 400 | 1.0805 | |||
| 04/11/2025 | 14:56:16.108 | 200 | 1.0805 | |
| 200 | 1.0805 | |||
| 200 | 1.0805 | |||
| 04/11/2025 | 14:55:43.843 | 850 | 1.0805 | |
| 850 | 1.0805 | |||
| 850 | 1.0805 | |||
| 04/11/2025 | 14:55:24.220 | 4 | 1.0805 | |
| 4 | 1.0805 | |||
| 4 | 1.0805 | |||
| 04/11/2025 | 14:54:35.893 | 35 | 1.0805 | |
| 35 | 1.0805 | |||
| 35 | 1.0805 | |||
| 04/11/2025 | 14:51:30.740 | 125 | 1.0805 | |
| 125 | 1.0805 | |||
| 125 | 1.0805 | |||
| 04/11/2025 | 14:47:54.910 | 581 | 1.1095 | |
| 581 | 1.1095 | |||
| 581 | 1.1095 | |||
| 04/11/2025 | 14:47:52.838 | 2 000 | 1.1095 | |
| 1 000 | 1.1095 | |||
| 1 000 | 1.1095 | |||
| 2 000 | 1.1095 | |||
| 04/11/2025 | 14:47:08.203 | 900 | 1.1095 | |
| 900 | 1.1095 | |||
| 900 | 1.1095 | |||
| 04/11/2025 | 14:46:47.506 | 3 000 | 1.1095 | |
| 2 459 | 1.1095 | |||
| 541 | 1.1095 | |||
| 3 000 | 1.1095 | |||
| 04/11/2025 | 14:46:03.060 | 100 | 1.0805 | |
| 100 | 1.0805 | |||
| 100 | 1.0805 | |||
| 04/11/2025 | 14:45:09.620 | 10 | 1.085 | |
| 10 | 1.085 | |||
| 10 | 1.085 | |||
| 04/11/2025 | 14:45:08.411 | 359 | 1.085 | |
| 359 | 1.085 | |||
| 359 | 1.085 | |||
| 04/11/2025 | 14:42:09.540 | 1 075 | 1.0805 | |
| 1 075 | 1.0805 | |||
| 1 075 | 1.0805 | |||
| 04/11/2025 | 14:39:44.287 | 2 000 | 1.0905 | |
| 500 | 1.0905 | |||
| 1 500 | 1.0905 | |||
| 2 000 | 1.0905 | |||
| 04/11/2025 | 14:38:43.136 | 300 | 1.0905 | |
| 300 | 1.0905 | |||
| 300 | 1.0905 | |||
| 04/11/2025 | 14:34:47.600 | 400 | 1.0905 | |
| 400 | 1.0905 | |||
| 400 | 1.0905 | |||
| 04/11/2025 | 14:30:47.376 | 95 | 1.099 | |
| 95 | 1.099 | |||
| 95 | 1.099 | |||
| 04/11/2025 | 14:21:44.791 | 585 | 1.099 | |
| 585 | 1.099 | |||
| 585 | 1.099 | |||
| 04/11/2025 | 14:17:58.173 | 200 | 1.11 | |
| 200 | 1.11 | |||
| 200 | 1.11 | |||
| 04/11/2025 | 14:17:01.312 | 150 | 1.099 | |
| 150 | 1.099 | |||
| 150 | 1.099 | |||
| 04/11/2025 | 14:05:44.339 | 1 345 | 1.099 | |
| 1 345 | 1.099 | |||
| 1 345 | 1.099 | |||
| 04/11/2025 | 14:05:19.369 | 400 | 1.099 | |
| 400 | 1.099 | |||
| 400 | 1.099 | |||
| 04/11/2025 | 13:59:52.297 | 500 | 1.1295 | |
| 500 | 1.1295 | |||
| 500 | 1.1295 | |||
| 04/11/2025 | 13:58:56.506 | 100 | 1.11 | |
| 100 | 1.11 | |||
| 100 | 1.11 | |||
| 04/11/2025 | 13:56:29.387 | 100 | 1.107 | |
| 100 | 1.107 | |||
| 100 | 1.107 | |||
| 04/11/2025 | 13:55:36.484 | 220 | 1.11 | |
| 220 | 1.11 | |||
| 220 | 1.11 | |||
| 04/11/2025 | 13:55:03.426 | 11 195 | 1.11 | |
| 11 195 | 1.11 | |||
| 11 195 | 1.11 | |||
| 04/11/2025 | 13:55:03.034 | 6 | 1.11 | |
| 6 | 1.11 | |||
| 6 | 1.11 | |||
| 04/11/2025 | 13:52:02.041 | 80 | 1.1155 | |
| 80 | 1.1155 | |||
| 80 | 1.1155 | |||
| 04/11/2025 | 13:50:25.749 | 100 | 1.1155 | |
| 100 | 1.1155 | |||
| 100 | 1.1155 | |||
| 04/11/2025 | 13:41:11.236 | 95 | 1.116 | |
| 95 | 1.116 | |||
| 95 | 1.116 | |||
| 04/11/2025 | 13:40:57.747 | 2 000 | 1.1395 | |
| 2 000 | 1.1395 | |||
| 200 | 1.1395 | |||
| 1 800 | 1.1395 | |||
| 04/11/2025 | 13:38:46.348 | 300 | 1.1075 | |
| 300 | 1.1075 | |||
| 300 | 1.1075 | |||
| 04/11/2025 | 13:28:16.741 | 89 | 1.1195 | |
| 89 | 1.1195 | |||
| 89 | 1.1195 | |||
| 04/11/2025 | 13:25:29.122 | 440 | 1.0915 | |
| 440 | 1.0915 | |||
| 440 | 1.0915 | |||
| 04/11/2025 | 13:24:30.564 | 16 | 1.0915 | |
| 16 | 1.0915 | |||
| 16 | 1.0915 | |||
| 04/11/2025 | 13:22:30.758 | 15 | 1.1195 | |
| 15 | 1.1195 | |||
| 15 | 1.1195 | |||
| 04/11/2025 | 13:16:05.448 | 1 297 | 1.0915 | |
| 1 297 | 1.0915 | |||
| 1 297 | 1.0915 | |||
| 04/11/2025 | 13:16:05.213 | 2 749 | 1.0915 | |
| 2 749 | 1.0915 | |||
| 2 749 | 1.0915 | |||
| 04/11/2025 | 13:15:28.837 | 2 749 | 1.0915 | |
| 2 749 | 1.0915 | |||
| 2 749 | 1.0915 | |||
| 04/11/2025 | 13:15:28.720 | 3 205 | 1.0915 | |
| 456 | 1.0915 | |||
| 3 205 | 1.0915 | |||
| 2 749 | 1.0915 | |||
| 04/11/2025 | 13:14:42.575 | 446 | 1.1195 | |
| 446 | 1.1195 | |||
| 446 | 1.1195 | |||
| 04/11/2025 | 13:14:21.375 | 25 | 1.1195 | |
| 25 | 1.1195 | |||
| 25 | 1.1195 | |||
| 04/11/2025 | 13:12:08.914 | 1 000 | 1.1195 | |
| 1 000 | 1.1195 | |||
| 1 000 | 1.1195 | |||
| 04/11/2025 | 13:12:05.068 | 1 800 | 1.1195 | |
| 1 800 | 1.1195 | |||
| 1 800 | 1.1195 | |||
| 04/11/2025 | 13:10:19.996 | 500 | 1.10 | |
| 500 | 1.10 | |||
| 500 | 1.10 | |||
| 04/11/2025 | 13:10:16.766 | 1 300 | 1.11 | |
| 1 300 | 1.11 | |||
| 1 300 | 1.11 | |||
| 04/11/2025 | 13:09:29.243 | 270 | 1.0965 | |
| 47 | 1.0965 | |||
| 270 | 1.0965 | |||
| 223 | 1.0965 | |||
| 04/11/2025 | 13:04:39.282 | 1 500 | 1.12 | |
| 1 500 | 1.12 | |||
| 1 500 | 1.12 | |||
| 04/11/2025 | 13:04:39.223 | 150 | 1.125 | |
| 150 | 1.125 | |||
| 150 | 1.125 | |||
| 04/11/2025 | 13:00:00.812 | 551 | 1.1295 | |
| 551 | 1.1295 | |||
| 551 | 1.1295 | |||
| 04/11/2025 | 12:51:00.733 | 3 400 | 1.1105 | |
| 3 400 | 1.1105 | |||
| 3 400 | 1.1105 | |||
| 04/11/2025 | 12:50:26.326 | 500 | 1.1105 | |
| 500 | 1.1105 | |||
| 500 | 1.1105 | |||
| 04/11/2025 | 12:49:40.745 | 6 540 | 1.1385 | |
| 1 274 | 1.1385 | |||
| 5 160 | 1.1385 | |||
| 106 | 1.1385 | |||
| 6 540 | 1.1385 | |||
| 04/11/2025 | 12:49:30.174 | 5 160 | 1.1245 | |
| 5 160 | 1.1245 | |||
| 5 160 | 1.1245 | |||
| 04/11/2025 | 12:44:28.336 | 40 | 1.1385 | |
| 40 | 1.1385 | |||
| 40 | 1.1385 | |||
| 04/11/2025 | 12:41:05.751 | 100 | 1.1105 | |
| 100 | 1.1105 | |||
| 100 | 1.1105 | |||
| 04/11/2025 | 12:37:36.556 | 300 | 1.1105 | |
| 300 | 1.1105 | |||
| 300 | 1.1105 | |||
| 04/11/2025 | 12:32:54.378 | 987 | 1.1105 | |
| 987 | 1.1105 | |||
| 987 | 1.1105 | |||
| 04/11/2025 | 12:29:18.938 | 11 500 | 1.107 | |
| 11 500 | 1.107 | |||
| 11 500 | 1.107 | |||
| 04/11/2025 | 12:26:34.066 | 50 | 1.1055 | |
| 50 | 1.1055 | |||
| 50 | 1.1055 | |||
| 04/11/2025 | 12:25:55.971 | 250 | 1.1055 | |
| 250 | 1.1055 | |||
| 250 | 1.1055 | |||
| 04/11/2025 | 12:24:33.848 | 1 074 | 1.11 | |
| 1 074 | 1.11 | |||
| 1 074 | 1.11 | |||
| 04/11/2025 | 12:24:25.096 | 800 | 1.1055 | |
| 800 | 1.1055 | |||
| 800 | 1.1055 | |||
| 04/11/2025 | 12:23:02.484 | 200 | 1.1295 | |
| 200 | 1.1295 | |||
| 200 | 1.1295 | |||
| 04/11/2025 | 12:21:30.767 | 50 | 1.1055 | |
| 50 | 1.1055 | |||
| 50 | 1.1055 | |||
| 04/11/2025 | 12:20:37.262 | 1 600 | 1.1295 | |
| 1 600 | 1.1295 | |||
| 1 600 | 1.1295 | |||
| 04/11/2025 | 12:20:31.650 | 150 | 1.1055 | |
| 150 | 1.1055 | |||
| 150 | 1.1055 | |||
| 04/11/2025 | 12:18:57.987 | 500 | 1.11 | |
| 500 | 1.11 | |||
| 500 | 1.11 | |||
| 04/11/2025 | 12:15:48.850 | 100 | 1.1295 | |
| 100 | 1.1295 | |||
| 100 | 1.1295 | |||
| 04/11/2025 | 12:09:46.090 | 355 | 1.1295 | |
| 355 | 1.1295 | |||
| 355 | 1.1295 | |||
| 04/11/2025 | 12:08:30.029 | 2 657 | 1.1295 | |
| 2 657 | 1.1295 | |||
| 2 657 | 1.1295 | |||
| 04/11/2025 | 12:06:01.582 | 100 | 1.1295 | |
| 100 | 1.1295 | |||
| 100 | 1.1295 | |||
| 04/11/2025 | 12:02:17.924 | 343 | 1.1295 | |
| 343 | 1.1295 | |||
| 343 | 1.1295 | |||
| 04/11/2025 | 12:01:30.258 | 2 657 | 1.1295 | |
| 2 657 | 1.1295 | |||
| 2 657 | 1.1295 | |||
| 04/11/2025 | 11:57:38.700 | 1 000 | 1.111 | |
| 1 000 | 1.111 | |||
| 1 000 | 1.111 | |||
| 04/11/2025 | 11:53:58.282 | 2 000 | 1.105 | |
| 800 | 1.105 | |||
| 1 200 | 1.105 | |||
| 2 000 | 1.105 | |||
| 04/11/2025 | 11:50:46.739 | 2 | 1.1295 | |
| 2 | 1.1295 | |||
| 2 | 1.1295 | |||
| 04/11/2025 | 11:49:23.182 | 5 | 1.105 | |
| 5 | 1.105 | |||
| 5 | 1.105 | |||
| 04/11/2025 | 11:45:34.278 | 500 | 1.1395 | |
| 200 | 1.1395 | |||
| 500 | 1.1395 | |||
| 300 | 1.1395 | |||
| 04/11/2025 | 11:43:18.944 | 2 700 | 1.115 | |
| 2 700 | 1.115 | |||
| 2 400 | 1.115 | |||
| 300 | 1.115 | |||
| 04/11/2025 | 11:43:05.950 | 2 700 | 1.1155 | |
| 2 700 | 1.1155 | |||
| 2 700 | 1.1155 | |||
| 04/11/2025 | 11:40:19.141 | 1 400 | 1.1155 | |
| 1 400 | 1.1155 | |||
| 1 400 | 1.1155 | |||
| 04/11/2025 | 11:38:20.747 | 12 | 1.137 | |
| 12 | 1.137 | |||
| 12 | 1.137 | |||
| 04/11/2025 | 11:36:52.198 | 250 | 1.1155 | |
| 250 | 1.1155 | |||
| 250 | 1.1155 | |||
| 04/11/2025 | 11:36:05.648 | 1 750 | 1.137 | |
| 1 750 | 1.137 | |||
| 1 750 | 1.137 | |||
| 04/11/2025 | 11:33:33.727 | 200 | 1.1375 | |
| 200 | 1.1375 | |||
| 200 | 1.1375 | |||
| 04/11/2025 | 11:30:11.704 | 150 | 1.1155 | |
| 150 | 1.1155 | |||
| 150 | 1.1155 | |||
| 04/11/2025 | 11:29:24.079 | 300 | 1.115 | |
| 300 | 1.115 | |||
| 300 | 1.115 | |||
| 04/11/2025 | 11:29:15.409 | 150 | 1.1195 | |
| 150 | 1.1195 | |||
| 150 | 1.1195 | |||
| 04/11/2025 | 11:29:06.883 | 1 000 | 1.10 | |
| 1 000 | 1.10 | |||
| 1 000 | 1.10 | |||
| 04/11/2025 | 11:27:43.821 | 150 | 1.0965 | |
| 150 | 1.0965 | |||
| 150 | 1.0965 | |||
| 04/11/2025 | 11:26:30.419 | 2 680 | 1.1195 | |
| 2 680 | 1.1195 | |||
| 2 680 | 1.1195 | |||
| 04/11/2025 | 11:24:20.445 | 1 700 | 1.1375 | |
| 1 700 | 1.1375 | |||
| 1 700 | 1.1375 | |||
| 04/11/2025 | 11:24:12.054 | 1 600 | 1.1005 | |
| 1 600 | 1.1005 | |||
| 1 600 | 1.1005 | |||
| 04/11/2025 | 11:17:52.513 | 250 | 1.1005 | |
| 250 | 1.1005 | |||
| 250 | 1.1005 | |||
| 04/11/2025 | 11:15:21.035 | 7 | 1.1395 | |
| 7 | 1.1395 | |||
| 7 | 1.1395 | |||
| 04/11/2025 | 11:11:12.248 | 10 | 1.105 | |
| 10 | 1.105 | |||
| 10 | 1.105 | |||
| 04/11/2025 | 11:03:19.043 | 1 100 | 1.125 | |
| 1 100 | 1.125 | |||
| 1 100 | 1.125 | |||
| 04/11/2025 | 11:03:17.214 | 1 000 | 1.1055 | |
| 1 000 | 1.1055 | |||
| 1 000 | 1.1055 | |||
| 04/11/2025 | 11:02:24.844 | 1 075 | 1.1055 | |
| 1 075 | 1.1055 | |||
| 1 075 | 1.1055 | |||
| 04/11/2025 | 11:01:42.564 | 350 | 1.1055 | |
| 350 | 1.1055 | |||
| 350 | 1.1055 | |||
| 04/11/2025 | 10:58:17.085 | 1 000 | 1.12 | |
| 1 000 | 1.12 | |||
| 1 000 | 1.12 | |||
| 04/11/2025 | 10:57:57.767 | 1 891 | 1.097 | |
| 1 891 | 1.097 | |||
| 1 891 | 1.097 | |||
| 04/11/2025 | 10:57:43.646 | 1 | 1.1195 | |
| 1 | 1.1195 | |||
| 1 | 1.1195 | |||
| 04/11/2025 | 10:56:41.141 | 15 | 1.0965 | |
| 15 | 1.0965 | |||
| 15 | 1.0965 | |||
| 04/11/2025 | 10:56:40.477 | 5 000 | 1.0965 | |
| 5 000 | 1.0965 | |||
| 5 000 | 1.0965 | |||
| 04/11/2025 | 10:55:33.573 | 1 000 | 1.0965 | |
| 620 | 1.0965 | |||
| 380 | 1.0965 | |||
| 1 000 | 1.0965 | |||
| 04/11/2025 | 10:54:28.784 | 25 | 1.0965 | |
| 25 | 1.0965 | |||
| 25 | 1.0965 | |||
| 04/11/2025 | 10:53:39.317 | 1 000 | 1.105 | |
| 1 000 | 1.105 | |||
| 1 000 | 1.105 | |||
| 04/11/2025 | 10:51:37.163 | 1 000 | 1.1195 | |
| 1 000 | 1.1195 | |||
| 1 000 | 1.1195 | |||
| 04/11/2025 | 10:50:15.151 | 2 500 | 1.0905 | |
| 2 500 | 1.0905 | |||
| 2 500 | 1.0905 | |||
| 04/11/2025 | 10:46:42.627 | 1 000 | 1.0905 | |
| 1 000 | 1.0905 | |||
| 1 000 | 1.0905 | |||
| 04/11/2025 | 10:45:58.771 | 200 | 1.0905 | |
| 200 | 1.0905 | |||
| 200 | 1.0905 | |||
| 04/11/2025 | 10:45:57.294 | 780 | 1.0905 | |
| 780 | 1.0905 | |||
| 780 | 1.0905 | |||
| 04/11/2025 | 10:39:39.965 | 3 000 | 1.1245 | |
| 3 000 | 1.1245 | |||
| 3 000 | 1.1245 | |||
| 04/11/2025 | 10:38:53.914 | 3 000 | 1.1195 | |
| 3 000 | 1.1195 | |||
| 3 000 | 1.1195 | |||
| 04/11/2025 | 10:33:48.967 | 100 | 1.1285 | |
| 100 | 1.1285 | |||
| 100 | 1.1285 | |||
| 04/11/2025 | 10:32:59.479 | 800 | 1.1285 | |
| 800 | 1.1285 | |||
| 800 | 1.1285 | |||
| 04/11/2025 | 10:32:03.172 | 300 | 1.119 | |
| 200 | 1.119 | |||
| 100 | 1.119 | |||
| 300 | 1.119 | |||
| 04/11/2025 | 10:30:15.429 | 5 785 | 1.10 | |
| 5 000 | 1.10 | |||
| 5 785 | 1.10 | |||
| 785 | 1.10 | |||
| 04/11/2025 | 10:29:54.166 | 10 000 | 1.0995 | |
| 10 000 | 1.0995 | |||
| 2 300 | 1.0995 | |||
| 7 700 | 1.0995 | |||
| 04/11/2025 | 10:29:44.107 | 200 | 1.0995 | |
| 200 | 1.0995 | |||
| 200 | 1.0995 | |||
| 04/11/2025 | 10:27:27.622 | 1 050 | 1.10 | |
| 1 050 | 1.10 | |||
| 1 050 | 1.10 | |||
| 04/11/2025 | 10:27:13.490 | 300 | 1.1195 | |
| 300 | 1.1195 | |||
| 300 | 1.1195 | |||
| 04/11/2025 | 10:24:06.265 | 90 | 1.10 | |
| 90 | 1.10 | |||
| 90 | 1.10 | |||
| 04/11/2025 | 10:21:02.670 | 3 250 | 1.10 | |
| 750 | 1.10 | |||
| 2 500 | 1.10 | |||
| 3 250 | 1.10 | |||
| 04/11/2025 | 10:21:02.610 | 3 525 | 1.101 | |
| 800 | 1.101 | |||
| 2 725 | 1.101 | |||
| 3 525 | 1.101 | |||
| 04/11/2025 | 10:20:10.793 | 2 000 | 1.128 | |
| 2 000 | 1.128 | |||
| 2 000 | 1.128 | |||
| 04/11/2025 | 10:17:23.581 | 695 | 1.1005 | |
| 695 | 1.1005 | |||
| 695 | 1.1005 | |||
| 04/11/2025 | 10:15:14.023 | 325 | 1.1005 | |
| 325 | 1.1005 | |||
| 325 | 1.1005 | |||
| 04/11/2025 | 10:14:39.992 | 600 | 1.1005 | |
| 600 | 1.1005 | |||
| 600 | 1.1005 | |||
| 04/11/2025 | 10:13:46.859 | 15 000 | 1.104 | |
| 15 000 | 1.104 | |||
| 15 000 | 1.104 | |||
| 04/11/2025 | 10:13:14.008 | 2 370 | 1.101 | |
| 2 370 | 1.101 | |||
| 2 370 | 1.101 | |||
| 04/11/2025 | 10:07:59.873 | 850 | 1.104 | |
| 850 | 1.104 | |||
| 850 | 1.104 | |||
| 04/11/2025 | 10:07:38.528 | 2 180 | 1.104 | |
| 2 180 | 1.104 | |||
| 2 180 | 1.104 | |||
| 04/11/2025 | 10:05:32.899 | 3 500 | 1.104 | |
| 1 000 | 1.104 | |||
| 500 | 1.104 | |||
| 2 000 | 1.104 | |||
| 3 500 | 1.104 | |||
| 04/11/2025 | 10:05:32.842 | 8 500 | 1.1205 | |
| 8 500 | 1.1205 | |||
| 1 500 | 1.1205 | |||
| 5 000 | 1.1205 | |||
| 2 000 | 1.1205 | |||
| 04/11/2025 | 10:02:22.902 | 1 000 | 1.1205 | |
| 1 000 | 1.1205 | |||
| 1 000 | 1.1205 | |||
| 04/11/2025 | 10:01:10.873 | 600 | 1.13 | |
| 600 | 1.13 | |||
| 60 | 1.13 | |||
| 540 | 1.13 | |||
| 04/11/2025 | 10:01:10.115 | 43 | 1.13 | |
| 43 | 1.13 | |||
| 43 | 1.13 | |||
| 04/11/2025 | 09:53:39.991 | 2 000 | 1.1365 | |
| 2 000 | 1.1365 | |||
| 2 000 | 1.1365 | |||
| 04/11/2025 | 09:52:41.160 | 515 | 1.1305 | |
| 515 | 1.1305 | |||
| 515 | 1.1305 | |||
| 04/11/2025 | 09:51:49.390 | 500 | 1.1365 | |
| 500 | 1.1365 | |||
| 500 | 1.1365 | |||
| 04/11/2025 | 09:50:02.388 | 2 550 | 1.1305 | |
| 2 550 | 1.1305 | |||
| 2 550 | 1.1305 | |||
| 04/11/2025 | 09:49:00.422 | 500 | 1.1365 | |
| 500 | 1.1365 | |||
| 500 | 1.1365 | |||
| 04/11/2025 | 09:47:19.913 | 1 750 | 1.1365 | |
| 1 750 | 1.1365 | |||
| 1 750 | 1.1365 | |||
| 04/11/2025 | 09:47:01.654 | 1 600 | 1.1305 | |
| 1 600 | 1.1305 | |||
| 1 600 | 1.1305 | |||
| 04/11/2025 | 09:45:55.516 | 3 000 | 1.1355 | |
| 3 000 | 1.1355 | |||
| 3 000 | 1.1355 | |||
| 04/11/2025 | 09:45:52.678 | 250 | 1.14 | |
| 250 | 1.14 | |||
| 250 | 1.14 | |||
| 04/11/2025 | 09:43:35.180 | 2 000 | 1.1325 | |
| 2 000 | 1.1325 | |||
| 2 000 | 1.1325 | |||
| 04/11/2025 | 09:39:59.465 | 3 000 | 1.1375 | |
| 3 000 | 1.1375 | |||
| 3 000 | 1.1375 | |||
| 04/11/2025 | 09:38:22.232 | 3 500 | 1.1305 | |
| 3 500 | 1.1305 | |||
| 3 500 | 1.1305 | |||
| 04/11/2025 | 09:37:05.386 | 2 500 | 1.1395 | |
| 2 500 | 1.1395 | |||
| 2 500 | 1.1395 | |||
| 04/11/2025 | 09:36:37.105 | 2 631 | 1.1395 | |
| 2 631 | 1.1395 | |||
| 2 631 | 1.1395 | |||
| 04/11/2025 | 09:36:28.257 | 2 647 | 1.1305 | |
| 2 647 | 1.1305 | |||
| 2 647 | 1.1305 | |||
| 04/11/2025 | 09:35:09.147 | 24 | 1.1305 | |
| 24 | 1.1305 | |||
| 24 | 1.1305 | |||
| 04/11/2025 | 09:33:59.158 | 2 000 | 1.1305 | |
| 2 000 | 1.1305 | |||
| 2 000 | 1.1305 | |||
| 04/11/2025 | 09:33:57.250 | 500 | 1.1305 | |
| 500 | 1.1305 | |||
| 500 | 1.1305 | |||
| 04/11/2025 | 09:33:29.758 | 1 380 | 1.15 | |
| 1 380 | 1.15 | |||
| 880 | 1.15 | |||
| 500 | 1.15 | |||
| 04/11/2025 | 09:32:56.032 | 8 620 | 1.1395 | |
| 8 620 | 1.1395 | |||
| 3 060 | 1.1395 | |||
| 5 560 | 1.1395 | |||
| 04/11/2025 | 09:30:18.143 | 50 | 1.1305 | |
| 50 | 1.1305 | |||
| 50 | 1.1305 | |||
| 04/11/2025 | 09:28:07.541 | 100 | 1.1305 | |
| 100 | 1.1305 | |||
| 100 | 1.1305 | |||
| 04/11/2025 | 09:28:06.372 | 2 000 | 1.1305 | |
| 2 000 | 1.1305 | |||
| 2 000 | 1.1305 | |||
| 04/11/2025 | 09:27:20.191 | 500 | 1.1305 | |
| 500 | 1.1305 | |||
| 500 | 1.1305 | |||
| 04/11/2025 | 09:26:36.476 | 33 | 1.1305 | |
| 33 | 1.1305 | |||
| 33 | 1.1305 | |||
| 04/11/2025 | 09:25:06.620 | 800 | 1.1305 | |
| 800 | 1.1305 | |||
| 800 | 1.1305 | |||
| 04/11/2025 | 09:23:23.062 | 70 | 1.1305 | |
| 70 | 1.1305 | |||
| 70 | 1.1305 | |||
| 04/11/2025 | 09:23:04.162 | 92 | 1.1305 | |
| 92 | 1.1305 | |||
| 92 | 1.1305 | |||
| 04/11/2025 | 09:22:25.148 | 2 400 | 1.1305 | |
| 2 400 | 1.1305 | |||
| 2 400 | 1.1305 | |||
| 04/11/2025 | 09:21:11.131 | 500 | 1.1305 | |
| 500 | 1.1305 | |||
| 500 | 1.1305 | |||
| 04/11/2025 | 09:18:47.483 | 64 | 1.1305 | |
| 64 | 1.1305 | |||
| 64 | 1.1305 | |||
| 04/11/2025 | 09:17:40.665 | 249 | 1.1305 | |
| 249 | 1.1305 | |||
| 249 | 1.1305 | |||
| 04/11/2025 | 09:17:25.837 | 100 | 1.1305 | |
| 100 | 1.1305 | |||
| 100 | 1.1305 | |||
| 04/11/2025 | 09:16:37.047 | 100 | 1.1305 | |
| 100 | 1.1305 | |||
| 100 | 1.1305 | |||
| 04/11/2025 | 09:16:12.328 | 500 | 1.154 | |
| 500 | 1.154 | |||
| 500 | 1.154 | |||
| 04/11/2025 | 09:15:36.697 | 100 | 1.1305 | |
| 100 | 1.1305 | |||
| 100 | 1.1305 | |||
| 04/11/2025 | 09:13:01.128 | 100 | 1.1305 | |
| 100 | 1.1305 | |||
| 100 | 1.1305 | |||
| 04/11/2025 | 09:11:58.609 | 1 100 | 1.1395 | |
| 1 100 | 1.1395 | |||
| 1 100 | 1.1395 | |||
| 04/11/2025 | 09:08:35.052 | 250 | 1.1305 | |
| 250 | 1.1305 | |||
| 250 | 1.1305 | |||
| 04/11/2025 | 09:08:13.150 | 10 460 | 1.1395 | |
| 10 460 | 1.1395 | |||
| 10 460 | 1.1395 | |||
| 04/11/2025 | 09:07:47.438 | 2 164 | 1.1395 | |
| 2 164 | 1.1395 | |||
| 2 164 | 1.1395 | |||
| 04/11/2025 | 09:05:52.563 | 300 | 1.1395 | |
| 300 | 1.1395 | |||
| 100 | 1.1395 | |||
| 200 | 1.1395 | |||
| 04/11/2025 | 09:04:55.027 | 15 | 1.1395 | |
| 15 | 1.1395 | |||
| 15 | 1.1395 | |||
| 04/11/2025 | 09:03:20.643 | 800 | 1.13 | |
| 800 | 1.13 | |||
| 800 | 1.13 | |||
| 04/11/2025 | 09:03:20.582 | 2 657 | 1.1295 | |
| 2 657 | 1.1295 | |||
| 2 657 | 1.1295 | |||
| 04/11/2025 | 09:02:24.815 | 243 | 1.1295 | |
| 243 | 1.1295 | |||
| 243 | 1.1295 | |||
| 04/11/2025 | 09:02:24.711 | 2 657 | 1.1295 | |
| 2 657 | 1.1295 | |||
| 2 657 | 1.1295 | |||
| 04/11/2025 | 09:02:01.668 | 72 | 1.1105 | |
| 72 | 1.1105 | |||
| 72 | 1.1105 | |||
| 04/11/2025 | 09:00:56.712 | 693 | 1.116 | |
| 400 | 1.116 | |||
| 693 | 1.116 | |||
| 293 | 1.116 | |||
| 04/11/2025 | 09:00:48.614 | 2 500 | 1.1165 | |
| 2 500 | 1.1165 | |||
| 2 500 | 1.1165 | |||
| 04/11/2025 | 09:00:25.474 | 1 000 | 1.111 | |
| 1 000 | 1.111 | |||
| 1 000 | 1.111 | |||
| 04/11/2025 | 09:00:11.979 | 100 | 1.1105 | |
| 100 | 1.1105 | |||
| 100 | 1.1105 | |||
| 04/11/2025 | 08:59:32.070 | 2 500 | 1.1105 | |
| 2 500 | 1.1105 | |||
| 2 500 | 1.1105 | |||
| 04/11/2025 | 08:58:38.658 | 7 | 1.1295 | |
| 7 | 1.1295 | |||
| 7 | 1.1295 | |||
| 04/11/2025 | 08:56:47.937 | 100 | 1.1105 | |
| 100 | 1.1105 | |||
| 100 | 1.1105 | |||
| 04/11/2025 | 08:56:28.192 | 6 322 | 1.111 | |
| 2 000 | 1.111 | |||
| 1 420 | 1.111 | |||
| 2 902 | 1.111 | |||
| 6 322 | 1.111 | |||
| 04/11/2025 | 08:56:06.022 | 2 678 | 1.1205 | |
| 2 678 | 1.1205 | |||
| 2 678 | 1.1205 | |||
| 04/11/2025 | 08:54:52.138 | 2 645 | 1.1345 | |
| 2 645 | 1.1345 | |||
| 2 645 | 1.1345 | |||
| 04/11/2025 | 08:54:47.006 | 2 645 | 1.1345 | |
| 2 645 | 1.1345 | |||
| 2 645 | 1.1345 | |||
| 04/11/2025 | 08:54:26.594 | 20 | 1.1345 | |
| 20 | 1.1345 | |||
| 20 | 1.1345 | |||
| 04/11/2025 | 08:48:39.610 | 14 | 1.1345 | |
| 14 | 1.1345 | |||
| 14 | 1.1345 | |||
| 04/11/2025 | 08:44:18.152 | 3 324 | 1.12 | |
| 3 324 | 1.12 | |||
| 3 324 | 1.12 | |||
| 04/11/2025 | 08:44:14.446 | 3 324 | 1.12 | |
| 3 324 | 1.12 | |||
| 3 324 | 1.12 | |||
| 04/11/2025 | 08:43:57.994 | 976 | 1.1195 | |
| 976 | 1.1195 | |||
| 976 | 1.1195 | |||
| 04/11/2025 | 08:43:57.878 | 3 324 | 1.1195 | |
| 3 324 | 1.1195 | |||
| 3 324 | 1.1195 | |||
| 04/11/2025 | 08:43:14.239 | 2 250 | 1.1085 | |
| 2 250 | 1.1085 | |||
| 2 250 | 1.1085 | |||
| 04/11/2025 | 08:42:42.296 | 1 200 | 1.1195 | |
| 1 200 | 1.1195 | |||
| 1 200 | 1.1195 | |||
| 04/11/2025 | 08:42:27.075 | 1 000 | 1.1085 | |
| 1 000 | 1.1085 | |||
| 1 000 | 1.1085 | |||
| 04/11/2025 | 08:41:36.282 | 865 | 1.1195 | |
| 865 | 1.1195 | |||
| 865 | 1.1195 | |||
| 04/11/2025 | 08:41:24.764 | 450 | 1.1195 | |
| 450 | 1.1195 | |||
| 450 | 1.1195 | |||
| 04/11/2025 | 08:41:16.118 | 1 076 | 1.1195 | |
| 1 076 | 1.1195 | |||
| 1 076 | 1.1195 | |||
| 04/11/2025 | 08:40:26.894 | 2 678 | 1.1205 | |
| 2 678 | 1.1205 | |||
| 2 678 | 1.1205 | |||
| 04/11/2025 | 08:39:51.384 | 2 298 | 1.1105 | |
| 2 298 | 1.1105 | |||
| 2 298 | 1.1105 | |||
| 04/11/2025 | 08:39:11.636 | 2 702 | 1.1105 | |
| 2 702 | 1.1105 | |||
| 2 702 | 1.1105 | |||
| 04/11/2025 | 08:38:08.808 | 15 | 1.1025 | |
| 15 | 1.1025 | |||
| 15 | 1.1025 | |||
| 04/11/2025 | 08:37:26.873 | 20 | 1.1055 | |
| 20 | 1.1055 | |||
| 20 | 1.1055 | |||
| 04/11/2025 | 08:36:51.945 | 200 | 1.1055 | |
| 200 | 1.1055 | |||
| 200 | 1.1055 | |||
| 04/11/2025 | 08:36:07.993 | 24 034 | 1.1155 | |
| 163 | 1.1155 | |||
| 16 871 | 1.1155 | |||
| 7 000 | 1.1155 | |||
| 12 000 | 1.1155 | |||
| 12 000 | 1.1155 | |||
| 34 | 1.1155 | |||
| 04/11/2025 | 08:35:11.926 | 5 000 | 1.115 | |
| 5 000 | 1.115 | |||
| 5 000 | 1.115 | |||
| 04/11/2025 | 08:33:40.234 | 190 | 1.1055 | |
| 190 | 1.1055 | |||
| 190 | 1.1055 | |||
| 04/11/2025 | 08:32:39.275 | 2 450 | 1.1015 | |
| 2 450 | 1.1015 | |||
| 2 450 | 1.1015 | |||
| 04/11/2025 | 08:31:51.166 | 88 | 1.1395 | |
| 88 | 1.1395 | |||
| 88 | 1.1395 | |||
| 04/11/2025 | 08:30:54.371 | 180 | 1.1015 | |
| 180 | 1.1015 | |||
| 180 | 1.1015 | |||
| 04/11/2025 | 08:29:10.966 | 3 000 | 1.1215 | |
| 3 000 | 1.1215 | |||
| 3 000 | 1.1215 | |||
| 04/11/2025 | 08:27:32.560 | 1 | 1.1215 | |
| 1 | 1.1215 | |||
| 1 | 1.1215 | |||
| 04/11/2025 | 08:27:30.149 | 500 | 1.1215 | |
| 500 | 1.1215 | |||
| 500 | 1.1215 | |||
| 04/11/2025 | 08:24:35.139 | 4 900 | 1.1215 | |
| 4 900 | 1.1215 | |||
| 4 900 | 1.1215 | |||
| 04/11/2025 | 08:23:39.997 | 3 000 | 1.13 | |
| 3 000 | 1.13 | |||
| 3 000 | 1.13 | |||
| 04/11/2025 | 08:22:52.087 | 500 | 1.13 | |
| 500 | 1.13 | |||
| 500 | 1.13 | |||
| 04/11/2025 | 08:22:26.716 | 13 074 | 1.1325 | |
| 13 074 | 1.1325 | |||
| 13 074 | 1.1325 | |||
| 04/11/2025 | 08:22:20.702 | 2 633 | 1.1395 | |
| 2 633 | 1.1395 | |||
| 2 633 | 1.1395 | |||
| 04/11/2025 | 08:22:20.617 | 2 633 | 1.14 | |
| 2 633 | 1.14 | |||
| 2 633 | 1.14 | |||
| 04/11/2025 | 08:21:22.074 | 1 000 | 1.1595 | |
| 1 000 | 1.1595 | |||
| 1 000 | 1.1595 | |||
| 04/11/2025 | 08:14:38.496 | 780 | 1.1595 | |
| 780 | 1.1595 | |||
| 780 | 1.1595 | |||
| 04/11/2025 | 08:13:15.914 | 2 000 | 1.15 | |
| 2 000 | 1.15 | |||
| 2 000 | 1.15 | |||
| 04/11/2025 | 08:13:10.749 | 1 000 | 1.14 | |
| 111 | 1.14 | |||
| 889 | 1.14 | |||
| 1 000 | 1.14 | |||
| 04/11/2025 | 08:12:51.967 | 8 060 | 1.1495 | |
| 7 340 | 1.1495 | |||
| 5 060 | 1.1495 | |||
| 3 000 | 1.1495 | |||
| 300 | 1.1495 | |||
| 420 | 1.1495 | |||
| 04/11/2025 | 08:09:23.663 | 400 | 1.15 | |
| 400 | 1.15 | |||
| 400 | 1.15 | |||
| 04/11/2025 | 08:08:45.277 | 1 420 | 1.15 | |
| 1 420 | 1.15 | |||
| 1 420 | 1.15 | |||
| 04/11/2025 | 08:06:56.470 | 800 | 1.15 | |
| 800 | 1.15 | |||
| 800 | 1.15 | |||
| 04/11/2025 | 08:06:50.856 | 200 | 1.16 | |
| 200 | 1.16 | |||
| 200 | 1.16 | |||
| 04/11/2025 | 08:06:47.020 | 596 | 1.15 | |
| 596 | 1.15 | |||
| 96 | 1.15 | |||
| 500 | 1.15 | |||
| 04/11/2025 | 08:05:06.083 | 500 | 1.14 | |
| 500 | 1.14 | |||
| 500 | 1.14 | |||
| 04/11/2025 | 08:03:15.988 | 1 500 | 1.14 | |
| 1 000 | 1.14 | |||
| 1 500 | 1.14 | |||
| 500 | 1.14 | |||
| 04/11/2025 | 08:03:12.712 | 500 | 1.15 | |
| 500 | 1.15 | |||
| 500 | 1.15 | |||
| 04/11/2025 | 08:03:05.689 | 40 | 1.1505 | |
| 40 | 1.1505 | |||
| 40 | 1.1505 | |||
| 04/11/2025 | 08:01:46.437 | 500 | 1.1305 | |
| 500 | 1.1305 | |||
| 492 | 1.1305 | |||
| 8 | 1.1305 | |||
| 04/11/2025 | 08:00:50.143 | 500 | 1.1225 | |
| 228 | 1.1225 | |||
| 500 | 1.1225 | |||
| 272 | 1.1225 | |||
| 04/11/2025 | 07:59:11.081 | 170 | 1.1235 | |
| 170 | 1.1235 | |||
| 170 | 1.1235 | |||
| 04/11/2025 | 07:56:29.425 | 5 000 | 1.1225 | |
| 5 000 | 1.1225 | |||
| 5 000 | 1.1225 | |||
| 04/11/2025 | 07:56:19.888 | 5 000 | 1.122 | |
| 5 000 | 1.122 | |||
| 5 000 | 1.122 | |||
| 04/11/2025 | 07:56:01.941 | 5 000 | 1.122 | |
| 5 000 | 1.122 | |||
| 5 000 | 1.122 | |||
| 04/11/2025 | 07:55:33.212 | 5 555 | 1.12 | |
| 5 555 | 1.12 | |||
| 5 555 | 1.12 | |||
| 04/11/2025 | 07:55:25.589 | 100 | 1.1195 | |
| 100 | 1.1195 | |||
| 100 | 1.1195 | |||
| 04/11/2025 | 07:55:11.635 | 4 879 | 1.115 | |
| 75 | 1.115 | |||
| 1 879 | 1.115 | |||
| 4 804 | 1.115 | |||
| 3 000 | 1.115 | |||
| 04/11/2025 | 07:55:11.615 | 9 196 | 1.12 | |
| 9 196 | 1.12 | |||
| 9 196 | 1.12 | |||
| 04/11/2025 | 07:55:11.593 | 6 000 | 1.122 | |
| 5 000 | 1.122 | |||
| 6 000 | 1.122 | |||
| 500 | 1.122 | |||
| 500 | 1.122 | |||
| 04/11/2025 | 07:54:04.732 | 5 000 | 1.1345 | |
| 5 000 | 1.1345 | |||
| 5 000 | 1.1345 | |||
| 04/11/2025 | 07:54:04.329 | 5 000 | 1.1345 | |
| 5 000 | 1.1345 | |||
| 5 000 | 1.1345 | |||
| 04/11/2025 | 07:53:56.043 | 500 | 1.16 | |
| 500 | 1.16 | |||
| 500 | 1.16 | |||
| 04/11/2025 | 07:53:43.177 | 2 000 | 1.15 | |
| 2 000 | 1.15 | |||
| 2 000 | 1.15 | |||
| 04/11/2025 | 07:53:40.124 | 2 000 | 1.1505 | |
| 2 000 | 1.1505 | |||
| 2 000 | 1.1505 | |||
| 04/11/2025 | 07:52:38.657 | 3 000 | 1.1495 | |
| 2 000 | 1.1495 | |||
| 3 000 | 1.1495 | |||
| 1 000 | 1.1495 | |||
| 04/11/2025 | 07:52:12.864 | 1 000 | 1.14 | |
| 1 000 | 1.14 | |||
| 1 000 | 1.14 | |||
| 04/11/2025 | 07:47:04.578 | 900 | 1.14 | |
| 900 | 1.14 | |||
| 900 | 1.14 | |||
| 04/11/2025 | 07:46:46.182 | 225 | 1.14 | |
| 225 | 1.14 | |||
| 161 | 1.14 | |||
| 64 | 1.14 | |||
| 04/11/2025 | 07:39:35.509 | 3 520 | 1.1005 | |
| 3 520 | 1.1005 | |||
| 2 520 | 1.1005 | |||
| 1 000 | 1.1005 | |||
| 04/11/2025 | 07:39:35.382 | 1 000 | 1.134 | |
| 1 000 | 1.134 | |||
| 1 000 | 1.134 | |||
| 04/11/2025 | 07:36:21.760 | 2 000 | 1.1115 | |
| 2 000 | 1.1115 | |||
| 2 000 | 1.1115 | |||
| 04/11/2025 | 07:33:22.492 | 6 000 | 1.13 | |
| 3 000 | 1.13 | |||
| 3 000 | 1.13 | |||
| 2 000 | 1.13 | |||
| 4 000 | 1.13 | |||
| 04/11/2025 | 07:31:54.599 | 503 | 1.122 | |
| 500 | 1.122 | |||
| 3 | 1.122 | |||
| 503 | 1.122 | |||
| 04/11/2025 | 07:30:39.991 | 1 000 | 1.1125 | |
| 1 000 | 1.1125 | |||
| 1 000 | 1.1125 | |||
| 04/11/2025 | 07:30:34.960 | 171 | 1.09 | |
| 100 | 1.09 | |||
| 70 | 1.09 | |||
| 171 | 1.09 | |||
| 1 | 1.09 | |||
| 04/11/2025 | 07:30:34.910 | 1 000 | 1.1045 | |
| 1 000 | 1.1045 | |||
| 1 000 | 1.1045 | |||
| 04/11/2025 | 07:30:30.029 | 33 519 | 1.09 | |
| 20 | 1.09 | |||
| 1 000 | 1.09 | |||
| 500 | 1.09 | |||
| 21 649 | 1.09 | |||
| 5 000 | 1.09 | |||
| 700 | 1.09 | |||
| 24 319 | 1.09 | |||
| 7 500 | 1.09 | |||
| 5 000 | 1.09 | |||
| 350 | 1.09 | |||
| 250 | 1.09 | |||
| 750 | 1.09 | |||
| 04/11/2025 | 07:30:10.994 | 43 105 | 1.12 | |
| 1 000 | 1.12 | |||
| 1 000 | 1.12 | |||
| 100 | 1.12 | |||
| 500 | 1.12 | |||
| 750 | 1.12 | |||
| 200 | 1.12 | |||
| 1 700 | 1.12 | |||
| 2 000 | 1.12 | |||
| 10 000 | 1.12 | |||
| 1 000 | 1.12 | |||
| 10 000 | 1.12 | |||
| 100 | 1.12 | |||
| 850 | 1.12 | |||
| 255 | 1.12 | |||
| 21 255 | 1.12 | |||
| 7 000 | 1.12 | |||
| 20 000 | 1.12 | |||
| 1 000 | 1.12 | |||
| 7 500 | 1.12 |
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: 1 726.50
Ask: 1 727.50
Turnover: 37 502 TEUR -
Nvidia Corp.
Bid: 176.18 / Ask: 176.22
Turnover: 33 931 TEUR -
Palantir Technologies Inc.
Bid: 165.80 / Ask: 165.90
Turnover: 22 918 TEUR -
Amazon.com Inc.
Bid: 216.75 / Ask: 216.85
Turnover: 20 165 TEUR -
Deutsche Telekom AG
Bid: 26.38 / Ask: 26.39
Turnover: 19 403 TEUR
Realtime Quotes
Last Update:
04/11/2025 @ 14:59:07
Last Update:
04/11/2025 @ 14:59:07