Airbus SE
- Information
- Last
- Buy
- Sell
1576
941
193.14
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/12/2025 | 11:46:15.667 | 16 | 193.14 | |
| 16 | 193.14 | |||
| 16 | 193.14 | |||
| 01/12/2025 | 11:46:11.482 | 100 | 193.36 | |
| 100 | 193.36 | |||
| 80 | 193.36 | |||
| 20 | 193.36 | |||
| 01/12/2025 | 11:46:11.390 | 29 | 193.28 | |
| 5 | 193.28 | |||
| 24 | 193.28 | |||
| 29 | 193.28 | |||
| 01/12/2025 | 11:46:11.312 | 4 | 193.34 | |
| 4 | 193.34 | |||
| 4 | 193.34 | |||
| 01/12/2025 | 11:46:11.169 | 60 | 193.48 | |
| 50 | 193.48 | |||
| 10 | 193.48 | |||
| 60 | 193.48 | |||
| 01/12/2025 | 11:46:01.952 | 37 | 193.52 | |
| 37 | 193.52 | |||
| 37 | 193.52 | |||
| 01/12/2025 | 11:45:59.008 | 1 | 193.56 | |
| 1 | 193.56 | |||
| 1 | 193.56 | |||
| 01/12/2025 | 11:45:49.057 | 25 | 193.50 | |
| 25 | 193.50 | |||
| 25 | 193.50 | |||
| 01/12/2025 | 11:45:48.991 | 75 | 193.50 | |
| 5 | 193.50 | |||
| 10 | 193.50 | |||
| 60 | 193.50 | |||
| 75 | 193.50 | |||
| 01/12/2025 | 11:45:45.498 | 12 | 193.60 | |
| 12 | 193.60 | |||
| 12 | 193.60 | |||
| 01/12/2025 | 11:45:39.229 | 1 | 193.68 | |
| 1 | 193.68 | |||
| 1 | 193.68 | |||
| 01/12/2025 | 11:45:27.282 | 100 | 193.68 | |
| 100 | 193.68 | |||
| 100 | 193.68 | |||
| 01/12/2025 | 11:45:20.258 | 9 | 193.70 | |
| 9 | 193.70 | |||
| 9 | 193.70 | |||
| 01/12/2025 | 11:45:12.091 | 24 | 193.80 | |
| 24 | 193.80 | |||
| 24 | 193.80 | |||
| 01/12/2025 | 11:45:11.937 | 100 | 193.80 | |
| 100 | 193.80 | |||
| 100 | 193.80 | |||
| 01/12/2025 | 11:45:11.791 | 247 | 193.80 | |
| 100 | 193.80 | |||
| 244 | 193.80 | |||
| 147 | 193.80 | |||
| 3 | 193.80 | |||
| 01/12/2025 | 11:45:07.680 | 100 | 193.80 | |
| 100 | 193.80 | |||
| 100 | 193.80 | |||
| 01/12/2025 | 11:45:00.617 | 32 | 193.52 | |
| 7 | 193.52 | |||
| 10 | 193.52 | |||
| 5 | 193.52 | |||
| 32 | 193.52 | |||
| 10 | 193.52 | |||
| 01/12/2025 | 11:45:00.488 | 51 | 193.80 | |
| 32 | 193.80 | |||
| 1 | 193.80 | |||
| 6 | 193.80 | |||
| 15 | 193.80 | |||
| 1 | 193.80 | |||
| 10 | 193.80 | |||
| 9 | 193.80 | |||
| 8 | 193.80 | |||
| 20 | 193.80 | |||
| 01/12/2025 | 11:43:46.803 | 100 | 194.04 | |
| 100 | 194.04 | |||
| 100 | 194.04 | |||
| 01/12/2025 | 11:43:35.173 | 100 | 194.00 | |
| 100 | 194.00 | |||
| 100 | 194.00 | |||
| 01/12/2025 | 11:43:29.933 | 15 | 193.94 | |
| 15 | 193.94 | |||
| 15 | 193.94 | |||
| 01/12/2025 | 11:43:26.167 | 51 | 193.94 | |
| 2 | 193.94 | |||
| 51 | 193.94 | |||
| 5 | 193.94 | |||
| 14 | 193.94 | |||
| 30 | 193.94 | |||
| 01/12/2025 | 11:43:26.014 | 247 | 193.94 | |
| 24 | 193.94 | |||
| 20 | 193.94 | |||
| 21 | 193.94 | |||
| 50 | 193.94 | |||
| 147 | 193.94 | |||
| 100 | 193.94 | |||
| 10 | 193.94 | |||
| 2 | 193.94 | |||
| 7 | 193.94 | |||
| 19 | 193.94 | |||
| 72 | 193.94 | |||
| 10 | 193.94 | |||
| 12 | 193.94 | |||
| 01/12/2025 | 11:43:21.568 | 133 | 193.94 | |
| 8 | 193.94 | |||
| 15 | 193.94 | |||
| 78 | 193.94 | |||
| 100 | 193.94 | |||
| 32 | 193.94 | |||
| 5 | 193.94 | |||
| 10 | 193.94 | |||
| 18 | 193.94 | |||
| 01/12/2025 | 11:42:59.911 | 100 | 194.00 | |
| 29 | 194.00 | |||
| 10 | 194.00 | |||
| 50 | 194.00 | |||
| 4 | 194.00 | |||
| 7 | 194.00 | |||
| 100 | 194.00 | |||
| 01/12/2025 | 11:42:52.050 | 10 | 194.14 | |
| 10 | 194.14 | |||
| 10 | 194.14 | |||
| 01/12/2025 | 11:42:47.060 | 20 | 194.14 | |
| 20 | 194.14 | |||
| 20 | 194.14 | |||
| 01/12/2025 | 11:42:38.728 | 3 | 194.16 | |
| 3 | 194.16 | |||
| 3 | 194.16 | |||
| 01/12/2025 | 11:42:21.412 | 100 | 194.38 | |
| 100 | 194.38 | |||
| 100 | 194.38 | |||
| 01/12/2025 | 11:41:38.229 | 2 | 194.56 | |
| 2 | 194.56 | |||
| 2 | 194.56 | |||
| 01/12/2025 | 11:40:52.681 | 55 | 194.58 | |
| 55 | 194.58 | |||
| 55 | 194.58 | |||
| 01/12/2025 | 11:40:26.296 | 100 | 194.92 | |
| 100 | 194.92 | |||
| 100 | 194.92 | |||
| 01/12/2025 | 11:40:14.172 | 55 | 194.50 | |
| 5 | 194.50 | |||
| 30 | 194.50 | |||
| 50 | 194.50 | |||
| 25 | 194.50 | |||
| 01/12/2025 | 11:39:37.082 | 100 | 194.56 | |
| 100 | 194.56 | |||
| 100 | 194.56 | |||
| 01/12/2025 | 11:39:02.912 | 100 | 195.00 | |
| 100 | 195.00 | |||
| 100 | 195.00 | |||
| 01/12/2025 | 11:38:53.651 | 5 | 195.00 | |
| 5 | 195.00 | |||
| 5 | 195.00 | |||
| 01/12/2025 | 11:38:41.795 | 100 | 195.00 | |
| 100 | 195.00 | |||
| 100 | 195.00 | |||
| 01/12/2025 | 11:38:41.091 | 25 | 195.00 | |
| 25 | 195.00 | |||
| 25 | 195.00 | |||
| 01/12/2025 | 11:38:18.937 | 4 | 194.40 | |
| 4 | 194.40 | |||
| 4 | 194.40 | |||
| 01/12/2025 | 11:38:15.271 | 16 | 195.00 | |
| 16 | 195.00 | |||
| 16 | 195.00 | |||
| 01/12/2025 | 11:38:10.059 | 50 | 195.00 | |
| 50 | 195.00 | |||
| 50 | 195.00 | |||
| 01/12/2025 | 11:38:04.228 | 1 | 195.00 | |
| 1 | 195.00 | |||
| 1 | 195.00 | |||
| 01/12/2025 | 11:38:01.815 | 3 | 195.00 | |
| 3 | 195.00 | |||
| 3 | 195.00 | |||
| 01/12/2025 | 11:37:49.053 | 1 | 194.86 | |
| 1 | 194.86 | |||
| 1 | 194.86 | |||
| 01/12/2025 | 11:37:47.023 | 25 | 194.32 | |
| 25 | 194.32 | |||
| 25 | 194.32 | |||
| 01/12/2025 | 11:37:42.007 | 253 | 194.32 | |
| 50 | 194.32 | |||
| 5 | 194.32 | |||
| 195 | 194.32 | |||
| 3 | 194.32 | |||
| 253 | 194.32 | |||
| 01/12/2025 | 11:37:33.180 | 1 095 | 194.02 | |
| 1 | 194.02 | |||
| 4 | 194.02 | |||
| 10 | 194.02 | |||
| 3 | 194.02 | |||
| 50 | 194.02 | |||
| 4 | 194.02 | |||
| 100 | 194.02 | |||
| 5 | 194.02 | |||
| 20 | 194.02 | |||
| 50 | 194.02 | |||
| 10 | 194.02 | |||
| 12 | 194.02 | |||
| 50 | 194.02 | |||
| 2 | 194.02 | |||
| 100 | 194.02 | |||
| 5 | 194.02 | |||
| 60 | 194.02 | |||
| 2 | 194.02 | |||
| 53 | 194.02 | |||
| 35 | 194.02 | |||
| 795 | 194.02 | |||
| 3 | 194.02 | |||
| 50 | 194.02 | |||
| 5 | 194.02 | |||
| 10 | 194.02 | |||
| 2 | 194.02 | |||
| 117 | 194.02 | |||
| 50 | 194.02 | |||
| 7 | 194.02 | |||
| 25 | 194.02 | |||
| 140 | 194.02 | |||
| 8 | 194.02 | |||
| 100 | 194.02 | |||
| 1 | 194.02 | |||
| 28 | 194.02 | |||
| 10 | 194.02 | |||
| 15 | 194.02 | |||
| 10 | 194.02 | |||
| 20 | 194.02 | |||
| 15 | 194.02 | |||
| 9 | 194.02 | |||
| 25 | 194.02 | |||
| 20 | 194.02 | |||
| 5 | 194.02 | |||
| 7 | 194.02 | |||
| 20 | 194.02 | |||
| 3 | 194.02 | |||
| 40 | 194.02 | |||
| 15 | 194.02 | |||
| 34 | 194.02 | |||
| 10 | 194.02 | |||
| 15 | 194.02 | |||
| 01/12/2025 | 11:37:25.824 | 2 030 | 194.30 | |
| 40 | 194.30 | |||
| 1 | 194.30 | |||
| 25 | 194.30 | |||
| 1 | 194.30 | |||
| 39 | 194.30 | |||
| 4 | 194.30 | |||
| 100 | 194.30 | |||
| 1 | 194.30 | |||
| 24 | 194.30 | |||
| 256 | 194.30 | |||
| 25 | 194.30 | |||
| 25 | 194.30 | |||
| 10 | 194.30 | |||
| 1 | 194.30 | |||
| 355 | 194.30 | |||
| 10 | 194.30 | |||
| 5 | 194.30 | |||
| 250 | 194.30 | |||
| 10 | 194.30 | |||
| 1 000 | 194.30 | |||
| 60 | 194.30 | |||
| 200 | 194.30 | |||
| 10 | 194.30 | |||
| 25 | 194.30 | |||
| 280 | 194.30 | |||
| 6 | 194.30 | |||
| 8 | 194.30 | |||
| 80 | 194.30 | |||
| 15 | 194.30 | |||
| 500 | 194.30 | |||
| 10 | 194.30 | |||
| 2 | 194.30 | |||
| 7 | 194.30 | |||
| 20 | 194.30 | |||
| 5 | 194.30 | |||
| 25 | 194.30 | |||
| 10 | 194.30 | |||
| 3 | 194.30 | |||
| 6 | 194.30 | |||
| 9 | 194.30 | |||
| 20 | 194.30 | |||
| 8 | 194.30 | |||
| 2 | 194.30 | |||
| 9 | 194.30 | |||
| 5 | 194.30 | |||
| 5 | 194.30 | |||
| 20 | 194.30 | |||
| 25 | 194.30 | |||
| 2 | 194.30 | |||
| 5 | 194.30 | |||
| 2 | 194.30 | |||
| 25 | 194.30 | |||
| 25 | 194.30 | |||
| 2 | 194.30 | |||
| 25 | 194.30 | |||
| 4 | 194.30 | |||
| 5 | 194.30 | |||
| 50 | 194.30 | |||
| 3 | 194.30 | |||
| 33 | 194.30 | |||
| 30 | 194.30 | |||
| 10 | 194.30 | |||
| 20 | 194.30 | |||
| 2 | 194.30 | |||
| 17 | 194.30 | |||
| 100 | 194.30 | |||
| 3 | 194.30 | |||
| 35 | 194.30 | |||
| 5 | 194.30 | |||
| 100 | 194.30 | |||
| 01/12/2025 | 11:36:53.883 | 88 | 195.02 | |
| 14 | 195.02 | |||
| 10 | 195.02 | |||
| 10 | 195.02 | |||
| 10 | 195.02 | |||
| 30 | 195.02 | |||
| 42 | 195.02 | |||
| 5 | 195.02 | |||
| 25 | 195.02 | |||
| 1 | 195.02 | |||
| 3 | 195.02 | |||
| 26 | 195.02 | |||
| 01/12/2025 | 11:36:53.814 | 12 | 195.24 | |
| 12 | 195.24 | |||
| 12 | 195.24 | |||
| 01/12/2025 | 11:36:53.730 | 5 | 195.48 | |
| 5 | 195.48 | |||
| 5 | 195.48 | |||
| 01/12/2025 | 11:36:51.485 | 100 | 195.50 | |
| 100 | 195.50 | |||
| 3 | 195.50 | |||
| 1 | 195.50 | |||
| 3 | 195.50 | |||
| 5 | 195.50 | |||
| 10 | 195.50 | |||
| 5 | 195.50 | |||
| 3 | 195.50 | |||
| 10 | 195.50 | |||
| 10 | 195.50 | |||
| 50 | 195.50 | |||
| 01/12/2025 | 11:36:51.386 | 20 | 195.52 | |
| 20 | 195.52 | |||
| 20 | 195.52 | |||
| 01/12/2025 | 11:36:47.559 | 100 | 195.54 | |
| 50 | 195.54 | |||
| 100 | 195.54 | |||
| 20 | 195.54 | |||
| 30 | 195.54 | |||
| 01/12/2025 | 11:36:47.080 | 1 | 195.60 | |
| 1 | 195.60 | |||
| 1 | 195.60 | |||
| 01/12/2025 | 11:36:33.336 | 10 | 195.70 | |
| 10 | 195.70 | |||
| 10 | 195.70 | |||
| 01/12/2025 | 11:36:29.651 | 5 | 195.70 | |
| 5 | 195.70 | |||
| 5 | 195.70 | |||
| 01/12/2025 | 11:36:29.381 | 25 | 195.80 | |
| 25 | 195.80 | |||
| 25 | 195.80 | |||
| 01/12/2025 | 11:36:29.263 | 33 | 196.00 | |
| 3 | 196.00 | |||
| 20 | 196.00 | |||
| 33 | 196.00 | |||
| 10 | 196.00 | |||
| 01/12/2025 | 11:36:29.133 | 100 | 196.00 | |
| 6 | 196.00 | |||
| 100 | 196.00 | |||
| 31 | 196.00 | |||
| 10 | 196.00 | |||
| 18 | 196.00 | |||
| 35 | 196.00 | |||
| 01/12/2025 | 11:36:28.976 | 100 | 196.00 | |
| 8 | 196.00 | |||
| 10 | 196.00 | |||
| 100 | 196.00 | |||
| 6 | 196.00 | |||
| 76 | 196.00 | |||
| 01/12/2025 | 11:36:28.794 | 247 | 196.00 | |
| 100 | 196.00 | |||
| 4 | 196.00 | |||
| 147 | 196.00 | |||
| 3 | 196.00 | |||
| 100 | 196.00 | |||
| 3 | 196.00 | |||
| 100 | 196.00 | |||
| 5 | 196.00 | |||
| 20 | 196.00 | |||
| 10 | 196.00 | |||
| 2 | 196.00 | |||
| 01/12/2025 | 11:36:25.838 | 100 | 196.00 | |
| 100 | 196.00 | |||
| 5 | 196.00 | |||
| 20 | 196.00 | |||
| 10 | 196.00 | |||
| 10 | 196.00 | |||
| 10 | 196.00 | |||
| 25 | 196.00 | |||
| 10 | 196.00 | |||
| 10 | 196.00 | |||
| 01/12/2025 | 11:36:25.767 | 1 | 196.10 | |
| 1 | 196.10 | |||
| 1 | 196.10 | |||
| 01/12/2025 | 11:36:00.775 | 20 | 196.10 | |
| 20 | 196.10 | |||
| 20 | 196.10 | |||
| 01/12/2025 | 11:35:57.799 | 1 | 196.14 | |
| 1 | 196.14 | |||
| 1 | 196.14 | |||
| 01/12/2025 | 11:35:53.786 | 59 | 196.20 | |
| 59 | 196.20 | |||
| 59 | 196.20 | |||
| 01/12/2025 | 11:35:47.179 | 100 | 196.20 | |
| 30 | 196.20 | |||
| 100 | 196.20 | |||
| 70 | 196.20 | |||
| 01/12/2025 | 11:35:27.383 | 100 | 196.44 | |
| 100 | 196.44 | |||
| 100 | 196.44 | |||
| 01/12/2025 | 11:35:17.747 | 1 | 196.52 | |
| 1 | 196.52 | |||
| 1 | 196.52 | |||
| 01/12/2025 | 11:34:35.515 | 5 | 197.00 | |
| 5 | 197.00 | |||
| 5 | 197.00 | |||
| 01/12/2025 | 11:34:10.620 | 3 | 196.92 | |
| 3 | 196.92 | |||
| 3 | 196.92 | |||
| 01/12/2025 | 11:33:54.803 | 20 | 197.02 | |
| 20 | 197.02 | |||
| 20 | 197.02 | |||
| 01/12/2025 | 11:33:51.494 | 6 | 197.00 | |
| 6 | 197.00 | |||
| 6 | 197.00 | |||
| 01/12/2025 | 11:33:49.179 | 3 | 197.02 | |
| 3 | 197.02 | |||
| 3 | 197.02 | |||
| 01/12/2025 | 11:33:48.173 | 1 | 197.02 | |
| 1 | 197.02 | |||
| 1 | 197.02 | |||
| 01/12/2025 | 11:33:44.552 | 1 | 197.02 | |
| 1 | 197.02 | |||
| 1 | 197.02 | |||
| 01/12/2025 | 11:33:41.347 | 9 | 196.98 | |
| 9 | 196.98 | |||
| 9 | 196.98 | |||
| 01/12/2025 | 11:32:11.491 | 10 | 196.54 | |
| 10 | 196.54 | |||
| 10 | 196.54 | |||
| 01/12/2025 | 11:32:11.211 | 50 | 196.54 | |
| 50 | 196.54 | |||
| 50 | 196.54 | |||
| 01/12/2025 | 11:32:08.677 | 5 | 196.52 | |
| 5 | 196.52 | |||
| 5 | 196.52 | |||
| 01/12/2025 | 11:32:05.419 | 8 | 196.50 | |
| 8 | 196.50 | |||
| 8 | 196.50 | |||
| 01/12/2025 | 11:32:02.460 | 99 | 196.50 | |
| 20 | 196.50 | |||
| 12 | 196.50 | |||
| 99 | 196.50 | |||
| 2 | 196.50 | |||
| 10 | 196.50 | |||
| 15 | 196.50 | |||
| 10 | 196.50 | |||
| 15 | 196.50 | |||
| 15 | 196.50 | |||
| 01/12/2025 | 11:32:02.421 | 1 | 196.60 | |
| 1 | 196.60 | |||
| 1 | 196.60 | |||
| 01/12/2025 | 11:31:56.166 | 70 | 196.60 | |
| 50 | 196.60 | |||
| 10 | 196.60 | |||
| 10 | 196.60 | |||
| 70 | 196.60 | |||
| 01/12/2025 | 11:31:56.119 | 6 | 196.80 | |
| 6 | 196.80 | |||
| 6 | 196.80 | |||
| 01/12/2025 | 11:31:54.859 | 23 | 197.00 | |
| 3 | 197.00 | |||
| 10 | 197.00 | |||
| 5 | 197.00 | |||
| 23 | 197.00 | |||
| 5 | 197.00 | |||
| 01/12/2025 | 11:31:54.779 | 50 | 197.10 | |
| 50 | 197.10 | |||
| 50 | 197.10 | |||
| 01/12/2025 | 11:31:40.668 | 3 | 197.32 | |
| 3 | 197.32 | |||
| 3 | 197.32 | |||
| 01/12/2025 | 11:31:27.826 | 24 | 197.36 | |
| 24 | 197.36 | |||
| 24 | 197.36 | |||
| 01/12/2025 | 11:31:27.523 | 7 | 197.36 | |
| 7 | 197.36 | |||
| 7 | 197.36 | |||
| 01/12/2025 | 11:31:14.441 | 20 | 197.38 | |
| 20 | 197.38 | |||
| 20 | 197.38 | |||
| 01/12/2025 | 11:30:23.851 | 25 | 197.40 | |
| 25 | 197.40 | |||
| 25 | 197.40 | |||
| 01/12/2025 | 11:30:08.124 | 26 | 197.40 | |
| 26 | 197.40 | |||
| 26 | 197.40 | |||
| 01/12/2025 | 11:29:33.240 | 45 | 197.30 | |
| 45 | 197.30 | |||
| 45 | 197.30 | |||
| 01/12/2025 | 11:29:18.610 | 100 | 197.30 | |
| 100 | 197.30 | |||
| 100 | 197.30 | |||
| 01/12/2025 | 11:28:45.584 | 1 | 197.24 | |
| 1 | 197.24 | |||
| 1 | 197.24 | |||
| 01/12/2025 | 11:28:45.253 | 25 | 197.24 | |
| 25 | 197.24 | |||
| 25 | 197.24 | |||
| 01/12/2025 | 11:28:37.828 | 5 | 197.22 | |
| 5 | 197.22 | |||
| 5 | 197.22 | |||
| 01/12/2025 | 11:28:33.106 | 6 | 197.22 | |
| 6 | 197.22 | |||
| 6 | 197.22 | |||
| 01/12/2025 | 11:28:01.425 | 5 | 197.18 | |
| 5 | 197.18 | |||
| 5 | 197.18 | |||
| 01/12/2025 | 11:27:58.286 | 20 | 197.24 | |
| 20 | 197.24 | |||
| 20 | 197.24 | |||
| 01/12/2025 | 11:26:47.005 | 100 | 197.26 | |
| 100 | 197.26 | |||
| 100 | 197.26 | |||
| 01/12/2025 | 11:26:38.465 | 25 | 197.26 | |
| 25 | 197.26 | |||
| 25 | 197.26 | |||
| 01/12/2025 | 11:26:16.582 | 1 | 197.24 | |
| 1 | 197.24 | |||
| 1 | 197.24 | |||
| 01/12/2025 | 11:25:39.224 | 65 | 197.26 | |
| 15 | 197.26 | |||
| 65 | 197.26 | |||
| 50 | 197.26 | |||
| 01/12/2025 | 11:25:35.131 | 100 | 197.28 | |
| 100 | 197.28 | |||
| 100 | 197.28 | |||
| 01/12/2025 | 11:25:27.793 | 100 | 197.26 | |
| 100 | 197.26 | |||
| 100 | 197.26 | |||
| 01/12/2025 | 11:25:06.333 | 100 | 197.28 | |
| 100 | 197.28 | |||
| 100 | 197.28 | |||
| 01/12/2025 | 11:24:50.585 | 100 | 197.28 | |
| 100 | 197.28 | |||
| 100 | 197.28 | |||
| 01/12/2025 | 11:24:41.657 | 5 | 197.24 | |
| 5 | 197.24 | |||
| 5 | 197.24 | |||
| 01/12/2025 | 11:24:11.111 | 4 | 197.28 | |
| 4 | 197.28 | |||
| 4 | 197.28 | |||
| 01/12/2025 | 11:23:58.331 | 2 | 197.34 | |
| 2 | 197.34 | |||
| 2 | 197.34 | |||
| 01/12/2025 | 11:23:57.330 | 3 | 197.28 | |
| 3 | 197.28 | |||
| 3 | 197.28 | |||
| 01/12/2025 | 11:23:49.262 | 1 | 197.32 | |
| 1 | 197.32 | |||
| 1 | 197.32 | |||
| 01/12/2025 | 11:23:33.760 | 1 | 197.30 | |
| 1 | 197.30 | |||
| 1 | 197.30 | |||
| 01/12/2025 | 11:23:31.332 | 13 | 197.28 | |
| 13 | 197.28 | |||
| 13 | 197.28 | |||
| 01/12/2025 | 11:23:25.512 | 3 | 197.22 | |
| 3 | 197.22 | |||
| 3 | 197.22 | |||
| 01/12/2025 | 11:23:21.885 | 1 | 197.18 | |
| 1 | 197.18 | |||
| 1 | 197.18 | |||
| 01/12/2025 | 11:22:00.884 | 4 | 197.14 | |
| 4 | 197.14 | |||
| 4 | 197.14 | |||
| 01/12/2025 | 11:21:38.533 | 5 | 197.12 | |
| 5 | 197.12 | |||
| 5 | 197.12 | |||
| 01/12/2025 | 11:21:28.677 | 25 | 197.14 | |
| 25 | 197.14 | |||
| 25 | 197.14 | |||
| 01/12/2025 | 11:21:09.733 | 10 | 197.10 | |
| 10 | 197.10 | |||
| 10 | 197.10 | |||
| 01/12/2025 | 11:20:11.574 | 53 | 197.16 | |
| 53 | 197.16 | |||
| 53 | 197.16 | |||
| 01/12/2025 | 11:20:11.288 | 100 | 197.16 | |
| 100 | 197.16 | |||
| 100 | 197.16 | |||
| 01/12/2025 | 11:19:55.774 | 100 | 197.16 | |
| 100 | 197.16 | |||
| 100 | 197.16 | |||
| 01/12/2025 | 11:19:30.783 | 4 | 197.20 | |
| 4 | 197.20 | |||
| 4 | 197.20 | |||
| 01/12/2025 | 11:19:28.774 | 50 | 197.22 | |
| 50 | 197.22 | |||
| 50 | 197.22 | |||
| 01/12/2025 | 11:19:06.284 | 20 | 197.20 | |
| 20 | 197.20 | |||
| 20 | 197.20 | |||
| 01/12/2025 | 11:18:22.478 | 6 | 197.30 | |
| 6 | 197.30 | |||
| 6 | 197.30 | |||
| 01/12/2025 | 11:17:03.646 | 50 | 197.50 | |
| 50 | 197.50 | |||
| 50 | 197.50 | |||
| 01/12/2025 | 11:16:55.604 | 5 | 197.70 | |
| 5 | 197.70 | |||
| 5 | 197.70 | |||
| 01/12/2025 | 11:16:35.467 | 102 | 197.84 | |
| 102 | 197.84 | |||
| 100 | 197.84 | |||
| 2 | 197.84 | |||
| 01/12/2025 | 11:16:23.164 | 100 | 197.84 | |
| 100 | 197.84 | |||
| 100 | 197.84 | |||
| 01/12/2025 | 11:16:08.439 | 1 | 197.76 | |
| 1 | 197.76 | |||
| 1 | 197.76 | |||
| 01/12/2025 | 11:14:59.871 | 100 | 197.74 | |
| 100 | 197.74 | |||
| 100 | 197.74 | |||
| 01/12/2025 | 11:14:55.554 | 10 | 197.78 | |
| 10 | 197.78 | |||
| 10 | 197.78 | |||
| 01/12/2025 | 11:14:49.254 | 50 | 197.70 | |
| 50 | 197.70 | |||
| 50 | 197.70 | |||
| 01/12/2025 | 11:14:39.841 | 20 | 197.80 | |
| 20 | 197.80 | |||
| 20 | 197.80 | |||
| 01/12/2025 | 11:14:07.260 | 1 | 197.88 | |
| 1 | 197.88 | |||
| 1 | 197.88 | |||
| 01/12/2025 | 11:13:29.610 | 1 | 197.94 | |
| 1 | 197.94 | |||
| 1 | 197.94 | |||
| 01/12/2025 | 11:13:27.541 | 4 | 198.00 | |
| 4 | 198.00 | |||
| 4 | 198.00 | |||
| 01/12/2025 | 11:12:48.147 | 100 | 198.00 | |
| 100 | 198.00 | |||
| 100 | 198.00 | |||
| 01/12/2025 | 11:12:40.551 | 1 | 197.98 | |
| 1 | 197.98 | |||
| 1 | 197.98 | |||
| 01/12/2025 | 11:12:26.685 | 1 | 197.98 | |
| 1 | 197.98 | |||
| 1 | 197.98 | |||
| 01/12/2025 | 11:12:09.667 | 3 | 198.02 | |
| 3 | 198.02 | |||
| 3 | 198.02 | |||
| 01/12/2025 | 11:12:00.513 | 1 | 198.06 | |
| 1 | 198.06 | |||
| 1 | 198.06 | |||
| 01/12/2025 | 11:11:57.669 | 12 | 198.06 | |
| 12 | 198.06 | |||
| 12 | 198.06 | |||
| 01/12/2025 | 11:11:51.753 | 2 | 197.98 | |
| 2 | 197.98 | |||
| 2 | 197.98 | |||
| 01/12/2025 | 11:11:35.752 | 2 | 197.96 | |
| 2 | 197.96 | |||
| 2 | 197.96 | |||
| 01/12/2025 | 11:11:07.041 | 28 | 197.98 | |
| 28 | 197.98 | |||
| 28 | 197.98 | |||
| 01/12/2025 | 11:10:50.848 | 5 | 197.96 | |
| 5 | 197.96 | |||
| 5 | 197.96 | |||
| 01/12/2025 | 11:10:25.704 | 10 | 197.90 | |
| 10 | 197.90 | |||
| 10 | 197.90 | |||
| 01/12/2025 | 11:09:47.523 | 1 | 197.88 | |
| 1 | 197.88 | |||
| 1 | 197.88 | |||
| 01/12/2025 | 11:09:39.581 | 3 | 197.78 | |
| 3 | 197.78 | |||
| 3 | 197.78 | |||
| 01/12/2025 | 11:09:31.621 | 10 | 197.78 | |
| 10 | 197.78 | |||
| 10 | 197.78 | |||
| 01/12/2025 | 11:09:23.229 | 20 | 197.82 | |
| 20 | 197.82 | |||
| 20 | 197.82 | |||
| 01/12/2025 | 11:09:21.133 | 10 | 197.88 | |
| 10 | 197.88 | |||
| 10 | 197.88 | |||
| 01/12/2025 | 11:09:13.996 | 1 | 197.94 | |
| 1 | 197.94 | |||
| 1 | 197.94 | |||
| 01/12/2025 | 11:09:12.792 | 1 | 197.96 | |
| 1 | 197.96 | |||
| 1 | 197.96 | |||
| 01/12/2025 | 11:08:54.024 | 10 | 197.90 | |
| 10 | 197.90 | |||
| 10 | 197.90 | |||
| 01/12/2025 | 11:08:52.984 | 100 | 197.92 | |
| 100 | 197.92 | |||
| 100 | 197.92 | |||
| 01/12/2025 | 11:08:52.752 | 100 | 197.92 | |
| 100 | 197.92 | |||
| 100 | 197.92 | |||
| 01/12/2025 | 11:08:47.522 | 100 | 197.92 | |
| 100 | 197.92 | |||
| 100 | 197.92 | |||
| 01/12/2025 | 11:08:42.501 | 8 | 197.88 | |
| 8 | 197.88 | |||
| 8 | 197.88 | |||
| 01/12/2025 | 11:07:17.448 | 2 | 197.88 | |
| 2 | 197.88 | |||
| 2 | 197.88 | |||
| 01/12/2025 | 11:07:04.507 | 100 | 197.78 | |
| 100 | 197.78 | |||
| 100 | 197.78 | |||
| 01/12/2025 | 11:06:55.519 | 11 | 197.74 | |
| 11 | 197.74 | |||
| 11 | 197.74 | |||
| 01/12/2025 | 11:06:45.360 | 8 | 197.82 | |
| 8 | 197.82 | |||
| 8 | 197.82 | |||
| 01/12/2025 | 11:05:40.268 | 3 | 197.56 | |
| 3 | 197.56 | |||
| 3 | 197.56 | |||
| 01/12/2025 | 11:05:26.359 | 2 | 197.52 | |
| 2 | 197.52 | |||
| 2 | 197.52 | |||
| 01/12/2025 | 11:05:19.641 | 35 | 197.60 | |
| 35 | 197.60 | |||
| 35 | 197.60 | |||
| 01/12/2025 | 11:04:32.097 | 3 | 197.42 | |
| 3 | 197.42 | |||
| 3 | 197.42 | |||
| 01/12/2025 | 11:04:21.001 | 5 | 197.50 | |
| 5 | 197.50 | |||
| 5 | 197.50 | |||
| 01/12/2025 | 11:04:09.747 | 3 | 197.52 | |
| 3 | 197.52 | |||
| 3 | 197.52 | |||
| 01/12/2025 | 11:04:08.740 | 1 | 197.50 | |
| 1 | 197.50 | |||
| 1 | 197.50 | |||
| 01/12/2025 | 11:03:41.156 | 3 | 197.58 | |
| 3 | 197.58 | |||
| 3 | 197.58 | |||
| 01/12/2025 | 11:02:48.912 | 1 | 197.40 | |
| 1 | 197.40 | |||
| 1 | 197.40 | |||
| 01/12/2025 | 11:02:43.974 | 11 | 197.40 | |
| 11 | 197.40 | |||
| 11 | 197.40 | |||
| 01/12/2025 | 11:02:01.613 | 5 | 197.48 | |
| 5 | 197.48 | |||
| 5 | 197.48 | |||
| 01/12/2025 | 11:01:23.926 | 1 | 197.38 | |
| 1 | 197.38 | |||
| 1 | 197.38 | |||
| 01/12/2025 | 11:01:20.206 | 4 | 197.36 | |
| 4 | 197.36 | |||
| 4 | 197.36 | |||
| 01/12/2025 | 11:01:18.516 | 25 | 197.32 | |
| 25 | 197.32 | |||
| 25 | 197.32 | |||
| 01/12/2025 | 11:01:01.738 | 50 | 197.34 | |
| 50 | 197.34 | |||
| 50 | 197.34 | |||
| 01/12/2025 | 11:00:45.461 | 1 | 197.38 | |
| 1 | 197.38 | |||
| 1 | 197.38 | |||
| 01/12/2025 | 11:00:40.791 | 50 | 197.42 | |
| 50 | 197.42 | |||
| 50 | 197.42 | |||
| 01/12/2025 | 11:00:40.237 | 1 | 197.38 | |
| 1 | 197.38 | |||
| 1 | 197.38 | |||
| 01/12/2025 | 11:00:10.027 | 3 | 197.28 | |
| 3 | 197.28 | |||
| 3 | 197.28 | |||
| 01/12/2025 | 10:59:51.665 | 2 | 197.36 | |
| 2 | 197.36 | |||
| 2 | 197.36 | |||
| 01/12/2025 | 10:59:40.429 | 6 | 197.36 | |
| 6 | 197.36 | |||
| 6 | 197.36 | |||
| 01/12/2025 | 10:59:10.352 | 16 | 197.34 | |
| 16 | 197.34 | |||
| 16 | 197.34 | |||
| 01/12/2025 | 10:58:37.534 | 3 | 197.28 | |
| 3 | 197.28 | |||
| 3 | 197.28 | |||
| 01/12/2025 | 10:57:29.861 | 1 | 197.40 | |
| 1 | 197.40 | |||
| 1 | 197.40 | |||
| 01/12/2025 | 10:57:23.846 | 5 | 197.32 | |
| 5 | 197.32 | |||
| 5 | 197.32 | |||
| 01/12/2025 | 10:57:05.498 | 3 | 197.24 | |
| 3 | 197.24 | |||
| 3 | 197.24 | |||
| 01/12/2025 | 10:56:20.104 | 1 | 197.30 | |
| 1 | 197.30 | |||
| 1 | 197.30 | |||
| 01/12/2025 | 10:56:09.416 | 30 | 197.24 | |
| 30 | 197.24 | |||
| 30 | 197.24 | |||
| 01/12/2025 | 10:56:05.706 | 1 | 197.20 | |
| 1 | 197.20 | |||
| 1 | 197.20 | |||
| 01/12/2025 | 10:54:42.554 | 3 | 197.08 | |
| 3 | 197.08 | |||
| 3 | 197.08 | |||
| 01/12/2025 | 10:54:09.537 | 3 | 197.08 | |
| 3 | 197.08 | |||
| 3 | 197.08 | |||
| 01/12/2025 | 10:53:57.944 | 1 | 197.20 | |
| 1 | 197.20 | |||
| 1 | 197.20 | |||
| 01/12/2025 | 10:53:55.071 | 100 | 197.20 | |
| 100 | 197.20 | |||
| 100 | 197.20 | |||
| 01/12/2025 | 10:53:15.354 | 100 | 197.12 | |
| 100 | 197.12 | |||
| 100 | 197.12 | |||
| 01/12/2025 | 10:52:45.679 | 40 | 196.90 | |
| 40 | 196.90 | |||
| 40 | 196.90 | |||
| 01/12/2025 | 10:52:40.965 | 1 | 196.96 | |
| 1 | 196.96 | |||
| 1 | 196.96 | |||
| 01/12/2025 | 10:52:21.014 | 20 | 197.00 | |
| 20 | 197.00 | |||
| 20 | 197.00 | |||
| 01/12/2025 | 10:52:09.938 | 1 | 197.08 | |
| 1 | 197.08 | |||
| 1 | 197.08 | |||
| 01/12/2025 | 10:51:56.876 | 50 | 197.10 | |
| 50 | 197.10 | |||
| 50 | 197.10 | |||
| 01/12/2025 | 10:51:31.584 | 4 | 197.10 | |
| 4 | 197.10 | |||
| 4 | 197.10 | |||
| 01/12/2025 | 10:51:03.624 | 10 | 197.08 | |
| 10 | 197.08 | |||
| 10 | 197.08 | |||
| 01/12/2025 | 10:50:53.352 | 3 | 197.02 | |
| 3 | 197.02 | |||
| 3 | 197.02 | |||
| 01/12/2025 | 10:50:53.300 | 4 | 197.02 | |
| 4 | 197.02 | |||
| 4 | 197.02 | |||
| 01/12/2025 | 10:50:51.591 | 20 | 197.02 | |
| 20 | 197.02 | |||
| 20 | 197.02 | |||
| 01/12/2025 | 10:50:01.185 | 1 | 196.94 | |
| 1 | 196.94 | |||
| 1 | 196.94 | |||
| 01/12/2025 | 10:49:57.144 | 7 | 196.96 | |
| 7 | 196.96 | |||
| 7 | 196.96 | |||
| 01/12/2025 | 10:49:48.505 | 3 | 196.92 | |
| 3 | 196.92 | |||
| 3 | 196.92 | |||
| 01/12/2025 | 10:49:47.751 | 15 | 196.96 | |
| 15 | 196.96 | |||
| 15 | 196.96 | |||
| 01/12/2025 | 10:49:45.094 | 6 | 197.10 | |
| 6 | 197.10 | |||
| 6 | 197.10 | |||
| 01/12/2025 | 10:49:19.296 | 1 | 197.08 | |
| 1 | 197.08 | |||
| 1 | 197.08 | |||
| 01/12/2025 | 10:49:17.692 | 5 | 197.16 | |
| 5 | 197.16 | |||
| 5 | 197.16 | |||
| 01/12/2025 | 10:48:58.016 | 100 | 197.28 | |
| 100 | 197.28 | |||
| 100 | 197.28 | |||
| 01/12/2025 | 10:48:31.215 | 80 | 196.90 | |
| 80 | 196.90 | |||
| 80 | 196.90 | |||
| 01/12/2025 | 10:48:20.692 | 100 | 196.90 | |
| 100 | 196.90 | |||
| 100 | 196.90 | |||
| 01/12/2025 | 10:48:19.531 | 10 | 196.90 | |
| 10 | 196.90 | |||
| 10 | 196.90 | |||
| 01/12/2025 | 10:48:04.649 | 5 | 197.00 | |
| 5 | 197.00 | |||
| 5 | 197.00 | |||
| 01/12/2025 | 10:48:02.574 | 11 | 196.96 | |
| 11 | 196.96 | |||
| 11 | 196.96 | |||
| 01/12/2025 | 10:47:37.885 | 15 | 196.94 | |
| 15 | 196.94 | |||
| 15 | 196.94 | |||
| 01/12/2025 | 10:47:19.756 | 22 | 196.82 | |
| 22 | 196.82 | |||
| 22 | 196.82 | |||
| 01/12/2025 | 10:46:30.672 | 5 | 196.70 | |
| 5 | 196.70 | |||
| 5 | 196.70 | |||
| 01/12/2025 | 10:46:12.732 | 40 | 196.80 | |
| 40 | 196.80 | |||
| 40 | 196.80 | |||
| 01/12/2025 | 10:46:01.995 | 3 | 196.88 | |
| 3 | 196.88 | |||
| 3 | 196.88 | |||
| 01/12/2025 | 10:45:37.715 | 52 | 197.02 | |
| 52 | 197.02 | |||
| 52 | 197.02 | |||
| 01/12/2025 | 10:45:05.249 | 5 | 197.18 | |
| 5 | 197.18 | |||
| 5 | 197.18 | |||
| 01/12/2025 | 10:44:48.142 | 30 | 197.14 | |
| 30 | 197.14 | |||
| 30 | 197.14 | |||
| 01/12/2025 | 10:44:06.075 | 20 | 197.10 | |
| 20 | 197.10 | |||
| 20 | 197.10 | |||
| 01/12/2025 | 10:43:39.191 | 3 | 196.96 | |
| 3 | 196.96 | |||
| 3 | 196.96 | |||
| 01/12/2025 | 10:43:12.517 | 1 | 196.96 | |
| 1 | 196.96 | |||
| 1 | 196.96 | |||
| 01/12/2025 | 10:43:00.789 | 6 | 196.92 | |
| 6 | 196.92 | |||
| 6 | 196.92 | |||
| 01/12/2025 | 10:42:57.750 | 1 | 196.96 | |
| 1 | 196.96 | |||
| 1 | 196.96 | |||
| 01/12/2025 | 10:41:48.220 | 100 | 196.88 | |
| 100 | 196.88 | |||
| 100 | 196.88 | |||
| 01/12/2025 | 10:41:30.348 | 20 | 196.86 | |
| 20 | 196.86 | |||
| 20 | 196.86 | |||
| 01/12/2025 | 10:40:55.685 | 1 | 196.90 | |
| 1 | 196.90 | |||
| 1 | 196.90 | |||
| 01/12/2025 | 10:40:51.521 | 100 | 196.90 | |
| 100 | 196.90 | |||
| 100 | 196.90 | |||
| 01/12/2025 | 10:40:39.577 | 10 | 196.92 | |
| 10 | 196.92 | |||
| 10 | 196.92 | |||
| 01/12/2025 | 10:40:32.070 | 10 | 196.86 | |
| 10 | 196.86 | |||
| 10 | 196.86 | |||
| 01/12/2025 | 10:40:27.525 | 10 | 196.88 | |
| 10 | 196.88 | |||
| 10 | 196.88 | |||
| 01/12/2025 | 10:40:27.446 | 5 | 196.88 | |
| 5 | 196.88 | |||
| 5 | 196.88 | |||
| 01/12/2025 | 10:39:50.105 | 1 | 197.02 | |
| 1 | 197.02 | |||
| 1 | 197.02 | |||
| 01/12/2025 | 10:39:38.530 | 2 | 196.96 | |
| 2 | 196.96 | |||
| 2 | 196.96 | |||
| 01/12/2025 | 10:39:33.898 | 21 | 197.00 | |
| 1 | 197.00 | |||
| 5 | 197.00 | |||
| 21 | 197.00 | |||
| 5 | 197.00 | |||
| 10 | 197.00 | |||
| 01/12/2025 | 10:39:27.147 | 100 | 197.00 | |
| 100 | 197.00 | |||
| 100 | 197.00 | |||
| 01/12/2025 | 10:39:26.943 | 120 | 197.00 | |
| 120 | 197.00 | |||
| 100 | 197.00 | |||
| 20 | 197.00 | |||
| 01/12/2025 | 10:39:24.207 | 100 | 197.00 | |
| 100 | 197.00 | |||
| 100 | 197.00 | |||
| 01/12/2025 | 10:39:24.174 | 1 | 197.10 | |
| 1 | 197.10 | |||
| 1 | 197.10 | |||
| 01/12/2025 | 10:38:20.806 | 50 | 197.04 | |
| 50 | 197.04 | |||
| 50 | 197.04 | |||
| 01/12/2025 | 10:38:20.676 | 25 | 197.04 | |
| 5 | 197.04 | |||
| 20 | 197.04 | |||
| 25 | 197.04 |
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: 1 411.50
Ask: 1 412.50
Turnover: 61 831 TEUR -
Nvidia Corp.
Bid: 151.10 / Ask: 151.14
Turnover: 12 469 TEUR -
Alphabet Inc. Class A
Bid: 273.60 / Ask: 273.80
Turnover: 9 204 TEUR -
Airbus SE
Bid: 193.22 / Ask: 193.30
Turnover: 9 137 TEUR -
Siemens Energy AG
Bid: 112.10 / Ask: 112.20
Turnover: 7 618 TEUR
Realtime Quotes
Last Update:
01/12/2025 @ 11:46:17
Last Update:
01/12/2025 @ 11:46:17