Vonovia SE
- Information
- Last
- Buy
- Sell
1086
774
25.75
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/12/2025 | 21:16:46.962 | 233 | 25.75 | |
| 233 | 25.75 | |||
| 233 | 25.75 | |||
| 01/12/2025 | 21:15:54.579 | 7 | 25.73 | |
| 7 | 25.73 | |||
| 7 | 25.73 | |||
| 01/12/2025 | 21:10:10.393 | 400 | 25.78 | |
| 400 | 25.78 | |||
| 400 | 25.78 | |||
| 01/12/2025 | 21:05:22.470 | 200 | 25.73 | |
| 200 | 25.73 | |||
| 200 | 25.73 | |||
| 01/12/2025 | 21:05:09.965 | 210 | 25.78 | |
| 210 | 25.78 | |||
| 210 | 25.78 | |||
| 01/12/2025 | 21:04:18.888 | 400 | 25.78 | |
| 400 | 25.78 | |||
| 400 | 25.78 | |||
| 01/12/2025 | 20:58:59.120 | 7 | 25.78 | |
| 7 | 25.78 | |||
| 7 | 25.78 | |||
| 01/12/2025 | 20:57:11.171 | 30 | 25.78 | |
| 30 | 25.78 | |||
| 30 | 25.78 | |||
| 01/12/2025 | 20:56:35.203 | 220 | 25.78 | |
| 220 | 25.78 | |||
| 220 | 25.78 | |||
| 01/12/2025 | 20:52:32.121 | 7 | 25.78 | |
| 7 | 25.78 | |||
| 7 | 25.78 | |||
| 01/12/2025 | 20:49:00.962 | 250 | 25.78 | |
| 250 | 25.78 | |||
| 250 | 25.78 | |||
| 01/12/2025 | 20:48:52.324 | 1 | 25.78 | |
| 1 | 25.78 | |||
| 1 | 25.78 | |||
| 01/12/2025 | 20:47:47.419 | 400 | 25.78 | |
| 400 | 25.78 | |||
| 400 | 25.78 | |||
| 01/12/2025 | 20:45:33.176 | 600 | 25.77 | |
| 600 | 25.77 | |||
| 600 | 25.77 | |||
| 01/12/2025 | 20:45:29.939 | 400 | 25.78 | |
| 400 | 25.78 | |||
| 400 | 25.78 | |||
| 01/12/2025 | 20:45:29.775 | 100 | 25.78 | |
| 100 | 25.78 | |||
| 100 | 25.78 | |||
| 01/12/2025 | 20:45:29.561 | 400 | 25.78 | |
| 400 | 25.78 | |||
| 400 | 25.78 | |||
| 01/12/2025 | 20:44:58.152 | 400 | 25.77 | |
| 400 | 25.77 | |||
| 400 | 25.77 | |||
| 01/12/2025 | 20:40:32.089 | 1 | 25.77 | |
| 1 | 25.77 | |||
| 1 | 25.77 | |||
| 01/12/2025 | 20:40:30.965 | 200 | 25.75 | |
| 15 | 25.75 | |||
| 185 | 25.75 | |||
| 200 | 25.75 | |||
| 01/12/2025 | 20:40:01.231 | 60 | 25.77 | |
| 60 | 25.77 | |||
| 60 | 25.77 | |||
| 01/12/2025 | 20:33:40.376 | 100 | 25.77 | |
| 100 | 25.77 | |||
| 100 | 25.77 | |||
| 01/12/2025 | 20:33:01.072 | 100 | 25.77 | |
| 100 | 25.77 | |||
| 50 | 25.77 | |||
| 50 | 25.77 | |||
| 01/12/2025 | 20:31:14.981 | 20 | 25.77 | |
| 20 | 25.77 | |||
| 20 | 25.77 | |||
| 01/12/2025 | 20:21:13.548 | 4 | 25.77 | |
| 4 | 25.77 | |||
| 4 | 25.77 | |||
| 01/12/2025 | 20:20:04.984 | 10 | 25.77 | |
| 10 | 25.77 | |||
| 10 | 25.77 | |||
| 01/12/2025 | 20:15:20.234 | 50 | 25.77 | |
| 50 | 25.77 | |||
| 50 | 25.77 | |||
| 01/12/2025 | 20:15:03.121 | 450 | 25.77 | |
| 450 | 25.77 | |||
| 400 | 25.77 | |||
| 50 | 25.77 | |||
| 01/12/2025 | 20:13:20.339 | 14 | 25.77 | |
| 14 | 25.77 | |||
| 14 | 25.77 | |||
| 01/12/2025 | 20:12:52.945 | 77 | 25.77 | |
| 77 | 25.77 | |||
| 77 | 25.77 | |||
| 01/12/2025 | 20:11:40.753 | 194 | 25.77 | |
| 194 | 25.77 | |||
| 194 | 25.77 | |||
| 01/12/2025 | 20:06:40.836 | 50 | 25.77 | |
| 50 | 25.77 | |||
| 50 | 25.77 | |||
| 01/12/2025 | 20:01:29.616 | 163 | 25.77 | |
| 163 | 25.77 | |||
| 50 | 25.77 | |||
| 113 | 25.77 | |||
| 01/12/2025 | 19:54:14.389 | 16 | 25.77 | |
| 16 | 25.77 | |||
| 16 | 25.77 | |||
| 01/12/2025 | 19:54:08.821 | 240 | 25.77 | |
| 40 | 25.77 | |||
| 200 | 25.77 | |||
| 240 | 25.77 | |||
| 01/12/2025 | 19:46:53.092 | 400 | 25.73 | |
| 200 | 25.73 | |||
| 100 | 25.73 | |||
| 400 | 25.73 | |||
| 100 | 25.73 | |||
| 01/12/2025 | 19:46:33.758 | 40 | 25.77 | |
| 40 | 25.77 | |||
| 40 | 25.77 | |||
| 01/12/2025 | 19:44:48.904 | 88 | 25.77 | |
| 88 | 25.77 | |||
| 88 | 25.77 | |||
| 01/12/2025 | 19:43:52.707 | 40 | 25.77 | |
| 40 | 25.77 | |||
| 40 | 25.77 | |||
| 01/12/2025 | 19:43:45.669 | 100 | 25.77 | |
| 100 | 25.77 | |||
| 100 | 25.77 | |||
| 01/12/2025 | 19:41:23.341 | 137 | 25.77 | |
| 137 | 25.77 | |||
| 137 | 25.77 | |||
| 01/12/2025 | 19:41:18.497 | 463 | 25.77 | |
| 400 | 25.77 | |||
| 50 | 25.77 | |||
| 463 | 25.77 | |||
| 13 | 25.77 | |||
| 01/12/2025 | 19:40:11.272 | 200 | 25.76 | |
| 200 | 25.76 | |||
| 150 | 25.76 | |||
| 50 | 25.76 | |||
| 01/12/2025 | 19:40:00.767 | 100 | 25.76 | |
| 70 | 25.76 | |||
| 30 | 25.76 | |||
| 100 | 25.76 | |||
| 01/12/2025 | 19:39:12.771 | 2 | 25.73 | |
| 2 | 25.73 | |||
| 2 | 25.73 | |||
| 01/12/2025 | 19:36:04.713 | 512 | 25.72 | |
| 492 | 25.72 | |||
| 512 | 25.72 | |||
| 20 | 25.72 | |||
| 01/12/2025 | 19:32:10.479 | 204 | 25.70 | |
| 204 | 25.70 | |||
| 204 | 25.70 | |||
| 01/12/2025 | 19:32:08.718 | 148 | 25.72 | |
| 148 | 25.72 | |||
| 148 | 25.72 | |||
| 01/12/2025 | 19:31:56.524 | 50 | 25.72 | |
| 50 | 25.72 | |||
| 50 | 25.72 | |||
| 01/12/2025 | 19:31:25.878 | 150 | 25.70 | |
| 130 | 25.70 | |||
| 20 | 25.70 | |||
| 150 | 25.70 | |||
| 01/12/2025 | 19:30:27.500 | 246 | 25.72 | |
| 246 | 25.72 | |||
| 246 | 25.72 | |||
| 01/12/2025 | 19:30:20.534 | 150 | 25.72 | |
| 150 | 25.72 | |||
| 150 | 25.72 | |||
| 01/12/2025 | 19:29:00.943 | 380 | 25.72 | |
| 380 | 25.72 | |||
| 380 | 25.72 | |||
| 01/12/2025 | 19:28:52.088 | 500 | 25.72 | |
| 500 | 25.72 | |||
| 500 | 25.72 | |||
| 01/12/2025 | 19:28:39.553 | 550 | 25.72 | |
| 550 | 25.72 | |||
| 550 | 25.72 | |||
| 01/12/2025 | 19:28:20.761 | 400 | 25.72 | |
| 400 | 25.72 | |||
| 400 | 25.72 | |||
| 01/12/2025 | 19:28:11.881 | 684 | 25.72 | |
| 6 | 25.72 | |||
| 500 | 25.72 | |||
| 178 | 25.72 | |||
| 684 | 25.72 | |||
| 01/12/2025 | 19:26:36.396 | 55 | 25.73 | |
| 20 | 25.73 | |||
| 55 | 25.73 | |||
| 35 | 25.73 | |||
| 01/12/2025 | 19:26:00.018 | 400 | 25.74 | |
| 400 | 25.74 | |||
| 400 | 25.74 | |||
| 01/12/2025 | 19:24:04.203 | 29 | 25.73 | |
| 29 | 25.73 | |||
| 29 | 25.73 | |||
| 01/12/2025 | 19:21:57.993 | 3 | 25.77 | |
| 3 | 25.77 | |||
| 3 | 25.77 | |||
| 01/12/2025 | 19:15:08.803 | 10 | 25.77 | |
| 10 | 25.77 | |||
| 10 | 25.77 | |||
| 01/12/2025 | 19:12:23.698 | 100 | 25.76 | |
| 100 | 25.76 | |||
| 100 | 25.76 | |||
| 01/12/2025 | 19:10:25.914 | 1 | 25.76 | |
| 1 | 25.76 | |||
| 1 | 25.76 | |||
| 01/12/2025 | 19:09:27.097 | 12 | 25.76 | |
| 12 | 25.76 | |||
| 12 | 25.76 | |||
| 01/12/2025 | 19:06:02.256 | 200 | 25.73 | |
| 200 | 25.73 | |||
| 50 | 25.73 | |||
| 150 | 25.73 | |||
| 01/12/2025 | 19:01:03.569 | 159 | 25.73 | |
| 50 | 25.73 | |||
| 70 | 25.73 | |||
| 39 | 25.73 | |||
| 159 | 25.73 | |||
| 01/12/2025 | 19:00:21.666 | 100 | 25.76 | |
| 100 | 25.76 | |||
| 100 | 25.76 | |||
| 01/12/2025 | 18:58:57.920 | 160 | 25.77 | |
| 160 | 25.77 | |||
| 160 | 25.77 | |||
| 01/12/2025 | 18:55:47.244 | 25 | 25.77 | |
| 25 | 25.77 | |||
| 25 | 25.77 | |||
| 01/12/2025 | 18:54:55.312 | 15 | 25.77 | |
| 15 | 25.77 | |||
| 15 | 25.77 | |||
| 01/12/2025 | 18:52:51.619 | 49 | 25.73 | |
| 49 | 25.73 | |||
| 49 | 25.73 | |||
| 01/12/2025 | 18:48:35.663 | 10 | 25.77 | |
| 10 | 25.77 | |||
| 10 | 25.77 | |||
| 01/12/2025 | 18:47:26.712 | 3 | 25.77 | |
| 3 | 25.77 | |||
| 3 | 25.77 | |||
| 01/12/2025 | 18:46:20.191 | 20 | 25.77 | |
| 20 | 25.77 | |||
| 20 | 25.77 | |||
| 01/12/2025 | 18:40:34.279 | 200 | 25.77 | |
| 200 | 25.77 | |||
| 200 | 25.77 | |||
| 01/12/2025 | 18:39:36.039 | 200 | 25.77 | |
| 200 | 25.77 | |||
| 100 | 25.77 | |||
| 100 | 25.77 | |||
| 01/12/2025 | 18:38:42.259 | 155 | 25.77 | |
| 155 | 25.77 | |||
| 155 | 25.77 | |||
| 01/12/2025 | 18:38:32.912 | 10 | 25.77 | |
| 10 | 25.77 | |||
| 10 | 25.77 | |||
| 01/12/2025 | 18:37:49.813 | 20 | 25.77 | |
| 20 | 25.77 | |||
| 20 | 25.77 | |||
| 01/12/2025 | 18:36:15.719 | 23 | 25.77 | |
| 23 | 25.77 | |||
| 23 | 25.77 | |||
| 01/12/2025 | 18:35:38.844 | 150 | 25.77 | |
| 150 | 25.77 | |||
| 150 | 25.77 | |||
| 01/12/2025 | 18:26:24.202 | 7 | 25.77 | |
| 7 | 25.77 | |||
| 7 | 25.77 | |||
| 01/12/2025 | 18:18:42.141 | 400 | 25.77 | |
| 400 | 25.77 | |||
| 400 | 25.77 | |||
| 01/12/2025 | 18:18:23.148 | 195 | 25.77 | |
| 95 | 25.77 | |||
| 100 | 25.77 | |||
| 195 | 25.77 | |||
| 01/12/2025 | 18:14:31.664 | 120 | 25.73 | |
| 120 | 25.73 | |||
| 120 | 25.73 | |||
| 01/12/2025 | 18:13:22.691 | 50 | 25.77 | |
| 50 | 25.77 | |||
| 50 | 25.77 | |||
| 01/12/2025 | 18:11:57.512 | 250 | 25.77 | |
| 250 | 25.77 | |||
| 100 | 25.77 | |||
| 130 | 25.77 | |||
| 20 | 25.77 | |||
| 01/12/2025 | 18:09:53.240 | 55 | 25.75 | |
| 55 | 25.75 | |||
| 55 | 25.75 | |||
| 01/12/2025 | 18:01:05.477 | 120 | 25.75 | |
| 120 | 25.75 | |||
| 120 | 25.75 | |||
| 01/12/2025 | 17:58:26.257 | 75 | 25.75 | |
| 75 | 25.75 | |||
| 75 | 25.75 | |||
| 01/12/2025 | 17:56:10.985 | 50 | 25.75 | |
| 50 | 25.75 | |||
| 50 | 25.75 | |||
| 01/12/2025 | 17:56:04.789 | 100 | 25.75 | |
| 100 | 25.75 | |||
| 100 | 25.75 | |||
| 01/12/2025 | 17:53:37.450 | 45 | 25.73 | |
| 45 | 25.73 | |||
| 45 | 25.73 | |||
| 01/12/2025 | 17:53:04.224 | 40 | 25.75 | |
| 40 | 25.75 | |||
| 40 | 25.75 | |||
| 01/12/2025 | 17:51:17.493 | 20 | 25.73 | |
| 20 | 25.73 | |||
| 20 | 25.73 | |||
| 01/12/2025 | 17:47:16.582 | 40 | 25.75 | |
| 40 | 25.75 | |||
| 40 | 25.75 | |||
| 01/12/2025 | 17:46:04.691 | 22 | 25.71 | |
| 22 | 25.71 | |||
| 22 | 25.71 | |||
| 01/12/2025 | 17:44:43.790 | 250 | 25.74 | |
| 250 | 25.74 | |||
| 250 | 25.74 | |||
| 01/12/2025 | 17:44:29.272 | 40 | 25.74 | |
| 40 | 25.74 | |||
| 40 | 25.74 | |||
| 01/12/2025 | 17:42:34.770 | 260 | 25.72 | |
| 260 | 25.72 | |||
| 260 | 25.72 | |||
| 01/12/2025 | 17:42:28.379 | 75 | 25.74 | |
| 75 | 25.74 | |||
| 75 | 25.74 | |||
| 01/12/2025 | 17:41:56.768 | 20 | 25.72 | |
| 20 | 25.72 | |||
| 20 | 25.72 | |||
| 01/12/2025 | 17:41:39.342 | 35 | 25.74 | |
| 35 | 25.74 | |||
| 20 | 25.74 | |||
| 15 | 25.74 | |||
| 01/12/2025 | 17:39:18.174 | 580 | 25.69 | |
| 100 | 25.69 | |||
| 20 | 25.69 | |||
| 184 | 25.69 | |||
| 276 | 25.69 | |||
| 580 | 25.69 | |||
| 01/12/2025 | 17:39:05.507 | 200 | 25.74 | |
| 200 | 25.74 | |||
| 200 | 25.74 | |||
| 01/12/2025 | 17:39:02.852 | 400 | 25.74 | |
| 400 | 25.74 | |||
| 400 | 25.74 | |||
| 01/12/2025 | 17:38:25.701 | 400 | 25.74 | |
| 400 | 25.74 | |||
| 400 | 25.74 | |||
| 01/12/2025 | 17:38:11.208 | 50 | 25.74 | |
| 50 | 25.74 | |||
| 50 | 25.74 | |||
| 01/12/2025 | 17:37:47.452 | 40 | 25.74 | |
| 40 | 25.74 | |||
| 40 | 25.74 | |||
| 01/12/2025 | 17:37:24.804 | 500 | 25.75 | |
| 500 | 25.75 | |||
| 500 | 25.75 | |||
| 01/12/2025 | 17:35:54.801 | 120 | 25.76 | |
| 120 | 25.76 | |||
| 120 | 25.76 | |||
| 01/12/2025 | 17:35:36.128 | 15 | 25.76 | |
| 15 | 25.76 | |||
| 15 | 25.76 | |||
| 01/12/2025 | 17:29:21.984 | 2 025 | 25.77 | |
| 2 025 | 25.77 | |||
| 2 025 | 25.77 | |||
| 01/12/2025 | 17:29:16.343 | 500 | 25.77 | |
| 500 | 25.77 | |||
| 500 | 25.77 | |||
| 01/12/2025 | 17:29:16.002 | 500 | 25.77 | |
| 500 | 25.77 | |||
| 500 | 25.77 | |||
| 01/12/2025 | 17:29:05.121 | 600 | 25.77 | |
| 600 | 25.77 | |||
| 600 | 25.77 | |||
| 01/12/2025 | 17:28:16.737 | 39 | 25.78 | |
| 39 | 25.78 | |||
| 39 | 25.78 | |||
| 01/12/2025 | 17:27:32.325 | 150 | 25.78 | |
| 150 | 25.78 | |||
| 150 | 25.78 | |||
| 01/12/2025 | 17:26:35.481 | 600 | 25.78 | |
| 600 | 25.78 | |||
| 600 | 25.78 | |||
| 01/12/2025 | 17:25:39.473 | 3 | 25.78 | |
| 3 | 25.78 | |||
| 3 | 25.78 | |||
| 01/12/2025 | 17:25:26.478 | 1 | 25.79 | |
| 1 | 25.79 | |||
| 1 | 25.79 | |||
| 01/12/2025 | 17:24:57.276 | 60 | 25.79 | |
| 60 | 25.79 | |||
| 60 | 25.79 | |||
| 01/12/2025 | 17:22:34.032 | 225 | 25.78 | |
| 225 | 25.78 | |||
| 225 | 25.78 | |||
| 01/12/2025 | 17:19:32.850 | 40 | 25.75 | |
| 40 | 25.75 | |||
| 40 | 25.75 | |||
| 01/12/2025 | 17:19:21.700 | 76 | 25.76 | |
| 76 | 25.76 | |||
| 76 | 25.76 | |||
| 01/12/2025 | 17:17:31.893 | 33 | 25.75 | |
| 33 | 25.75 | |||
| 33 | 25.75 | |||
| 01/12/2025 | 17:17:25.810 | 50 | 25.74 | |
| 50 | 25.74 | |||
| 50 | 25.74 | |||
| 01/12/2025 | 17:16:11.214 | 33 | 25.73 | |
| 33 | 25.73 | |||
| 33 | 25.73 | |||
| 01/12/2025 | 17:16:05.678 | 29 | 25.73 | |
| 29 | 25.73 | |||
| 29 | 25.73 | |||
| 01/12/2025 | 17:14:12.189 | 200 | 25.74 | |
| 200 | 25.74 | |||
| 200 | 25.74 | |||
| 01/12/2025 | 17:12:22.708 | 39 | 25.74 | |
| 39 | 25.74 | |||
| 39 | 25.74 | |||
| 01/12/2025 | 17:11:09.820 | 200 | 25.72 | |
| 200 | 25.72 | |||
| 200 | 25.72 | |||
| 01/12/2025 | 17:11:09.585 | 600 | 25.72 | |
| 600 | 25.72 | |||
| 600 | 25.72 | |||
| 01/12/2025 | 17:11:09.476 | 600 | 25.72 | |
| 600 | 25.72 | |||
| 600 | 25.72 | |||
| 01/12/2025 | 17:11:02.845 | 600 | 25.72 | |
| 600 | 25.72 | |||
| 600 | 25.72 | |||
| 01/12/2025 | 17:07:31.834 | 50 | 25.70 | |
| 50 | 25.70 | |||
| 50 | 25.70 | |||
| 01/12/2025 | 17:06:56.816 | 100 | 25.72 | |
| 100 | 25.72 | |||
| 100 | 25.72 | |||
| 01/12/2025 | 17:06:36.784 | 500 | 25.72 | |
| 500 | 25.72 | |||
| 500 | 25.72 | |||
| 01/12/2025 | 17:04:02.633 | 10 | 25.72 | |
| 10 | 25.72 | |||
| 10 | 25.72 | |||
| 01/12/2025 | 17:02:26.969 | 600 | 25.71 | |
| 600 | 25.71 | |||
| 600 | 25.71 | |||
| 01/12/2025 | 17:01:03.175 | 400 | 25.73 | |
| 400 | 25.73 | |||
| 400 | 25.73 | |||
| 01/12/2025 | 17:00:57.870 | 600 | 25.72 | |
| 600 | 25.72 | |||
| 600 | 25.72 | |||
| 01/12/2025 | 17:00:34.227 | 400 | 25.71 | |
| 400 | 25.71 | |||
| 400 | 25.71 | |||
| 01/12/2025 | 16:59:27.381 | 12 | 25.69 | |
| 12 | 25.69 | |||
| 12 | 25.69 | |||
| 01/12/2025 | 16:59:21.596 | 600 | 25.69 | |
| 600 | 25.69 | |||
| 600 | 25.69 | |||
| 01/12/2025 | 16:59:18.554 | 200 | 25.70 | |
| 200 | 25.70 | |||
| 200 | 25.70 | |||
| 01/12/2025 | 16:58:21.833 | 50 | 25.71 | |
| 50 | 25.71 | |||
| 50 | 25.71 | |||
| 01/12/2025 | 16:51:21.603 | 285 | 25.70 | |
| 285 | 25.70 | |||
| 285 | 25.70 | |||
| 01/12/2025 | 16:51:18.701 | 600 | 25.70 | |
| 600 | 25.70 | |||
| 600 | 25.70 | |||
| 01/12/2025 | 16:47:23.632 | 200 | 25.67 | |
| 200 | 25.67 | |||
| 200 | 25.67 | |||
| 01/12/2025 | 16:47:02.861 | 150 | 25.68 | |
| 150 | 25.68 | |||
| 150 | 25.68 | |||
| 01/12/2025 | 16:47:02.435 | 250 | 25.70 | |
| 250 | 25.70 | |||
| 250 | 25.70 | |||
| 01/12/2025 | 16:45:11.468 | 500 | 25.71 | |
| 500 | 25.71 | |||
| 500 | 25.71 | |||
| 01/12/2025 | 16:45:09.117 | 350 | 25.71 | |
| 350 | 25.71 | |||
| 350 | 25.71 | |||
| 01/12/2025 | 16:44:38.186 | 400 | 25.69 | |
| 400 | 25.69 | |||
| 400 | 25.69 | |||
| 01/12/2025 | 16:44:38.011 | 600 | 25.69 | |
| 600 | 25.69 | |||
| 600 | 25.69 | |||
| 01/12/2025 | 16:44:37.858 | 600 | 25.69 | |
| 600 | 25.69 | |||
| 600 | 25.69 | |||
| 01/12/2025 | 16:44:37.404 | 600 | 25.69 | |
| 600 | 25.69 | |||
| 600 | 25.69 | |||
| 01/12/2025 | 16:44:37.236 | 600 | 25.69 | |
| 600 | 25.69 | |||
| 600 | 25.69 | |||
| 01/12/2025 | 16:44:37.079 | 600 | 25.69 | |
| 600 | 25.69 | |||
| 600 | 25.69 | |||
| 01/12/2025 | 16:44:34.565 | 600 | 25.69 | |
| 600 | 25.69 | |||
| 600 | 25.69 | |||
| 01/12/2025 | 16:44:29.844 | 132 | 25.68 | |
| 132 | 25.68 | |||
| 132 | 25.68 | |||
| 01/12/2025 | 16:43:39.620 | 150 | 25.69 | |
| 150 | 25.69 | |||
| 150 | 25.69 | |||
| 01/12/2025 | 16:41:11.834 | 30 | 25.68 | |
| 30 | 25.68 | |||
| 30 | 25.68 | |||
| 01/12/2025 | 16:40:33.375 | 100 | 25.67 | |
| 25 | 25.67 | |||
| 75 | 25.67 | |||
| 100 | 25.67 | |||
| 01/12/2025 | 16:40:10.935 | 40 | 25.69 | |
| 40 | 25.69 | |||
| 40 | 25.69 | |||
| 01/12/2025 | 16:39:45.785 | 400 | 25.68 | |
| 400 | 25.68 | |||
| 400 | 25.68 | |||
| 01/12/2025 | 16:39:34.810 | 400 | 25.69 | |
| 400 | 25.69 | |||
| 400 | 25.69 | |||
| 01/12/2025 | 16:39:34.714 | 600 | 25.69 | |
| 600 | 25.69 | |||
| 600 | 25.69 | |||
| 01/12/2025 | 16:39:34.659 | 341 | 25.70 | |
| 341 | 25.70 | |||
| 341 | 25.70 | |||
| 01/12/2025 | 16:39:34.485 | 600 | 25.70 | |
| 100 | 25.70 | |||
| 200 | 25.70 | |||
| 600 | 25.70 | |||
| 105 | 25.70 | |||
| 195 | 25.70 | |||
| 01/12/2025 | 16:39:34.281 | 600 | 25.70 | |
| 600 | 25.70 | |||
| 600 | 25.70 | |||
| 01/12/2025 | 16:39:34.166 | 600 | 25.70 | |
| 600 | 25.70 | |||
| 600 | 25.70 | |||
| 01/12/2025 | 16:39:33.955 | 600 | 25.70 | |
| 600 | 25.70 | |||
| 600 | 25.70 | |||
| 01/12/2025 | 16:39:33.773 | 600 | 25.70 | |
| 100 | 25.70 | |||
| 233 | 25.70 | |||
| 600 | 25.70 | |||
| 213 | 25.70 | |||
| 54 | 25.70 | |||
| 01/12/2025 | 16:39:01.298 | 600 | 25.70 | |
| 600 | 25.70 | |||
| 233 | 25.70 | |||
| 177 | 25.70 | |||
| 10 | 25.70 | |||
| 60 | 25.70 | |||
| 80 | 25.70 | |||
| 40 | 25.70 | |||
| 01/12/2025 | 16:38:11.780 | 77 | 25.71 | |
| 77 | 25.71 | |||
| 77 | 25.71 | |||
| 01/12/2025 | 16:37:19.346 | 2 | 25.71 | |
| 2 | 25.71 | |||
| 2 | 25.71 | |||
| 01/12/2025 | 16:37:06.623 | 600 | 25.70 | |
| 600 | 25.70 | |||
| 600 | 25.70 | |||
| 01/12/2025 | 16:36:46.113 | 10 | 25.70 | |
| 10 | 25.70 | |||
| 10 | 25.70 | |||
| 01/12/2025 | 16:35:09.664 | 130 | 25.74 | |
| 130 | 25.74 | |||
| 130 | 25.74 | |||
| 01/12/2025 | 16:35:09.513 | 600 | 25.74 | |
| 600 | 25.74 | |||
| 600 | 25.74 | |||
| 01/12/2025 | 16:35:09.378 | 600 | 25.74 | |
| 600 | 25.74 | |||
| 600 | 25.74 | |||
| 01/12/2025 | 16:35:01.920 | 600 | 25.74 | |
| 600 | 25.74 | |||
| 600 | 25.74 | |||
| 01/12/2025 | 16:34:26.005 | 500 | 25.74 | |
| 500 | 25.74 | |||
| 500 | 25.74 | |||
| 01/12/2025 | 16:34:17.638 | 340 | 25.72 | |
| 340 | 25.72 | |||
| 140 | 25.72 | |||
| 200 | 25.72 | |||
| 01/12/2025 | 16:34:17.226 | 200 | 25.73 | |
| 200 | 25.73 | |||
| 200 | 25.73 | |||
| 01/12/2025 | 16:33:49.795 | 100 | 25.75 | |
| 100 | 25.75 | |||
| 100 | 25.75 | |||
| 01/12/2025 | 16:33:42.712 | 578 | 25.75 | |
| 578 | 25.75 | |||
| 150 | 25.75 | |||
| 400 | 25.75 | |||
| 28 | 25.75 | |||
| 01/12/2025 | 16:32:55.947 | 20 | 25.77 | |
| 20 | 25.77 | |||
| 20 | 25.77 | |||
| 01/12/2025 | 16:29:10.632 | 500 | 25.75 | |
| 500 | 25.75 | |||
| 300 | 25.75 | |||
| 100 | 25.75 | |||
| 100 | 25.75 | |||
| 01/12/2025 | 16:27:29.988 | 120 | 25.76 | |
| 120 | 25.76 | |||
| 120 | 25.76 | |||
| 01/12/2025 | 16:26:02.897 | 115 | 25.76 | |
| 115 | 25.76 | |||
| 115 | 25.76 | |||
| 01/12/2025 | 16:25:48.392 | 80 | 25.77 | |
| 80 | 25.77 | |||
| 80 | 25.77 | |||
| 01/12/2025 | 16:23:33.540 | 200 | 25.77 | |
| 200 | 25.77 | |||
| 200 | 25.77 | |||
| 01/12/2025 | 16:23:33.369 | 600 | 25.77 | |
| 600 | 25.77 | |||
| 600 | 25.77 | |||
| 01/12/2025 | 16:23:33.212 | 600 | 25.77 | |
| 600 | 25.77 | |||
| 600 | 25.77 | |||
| 01/12/2025 | 16:23:03.825 | 600 | 25.77 | |
| 600 | 25.77 | |||
| 600 | 25.77 | |||
| 01/12/2025 | 16:21:31.286 | 19 | 25.77 | |
| 19 | 25.77 | |||
| 19 | 25.77 | |||
| 01/12/2025 | 16:20:26.953 | 38 | 25.78 | |
| 38 | 25.78 | |||
| 38 | 25.78 | |||
| 01/12/2025 | 16:17:32.698 | 36 | 25.76 | |
| 36 | 25.76 | |||
| 36 | 25.76 | |||
| 01/12/2025 | 16:15:29.021 | 40 | 25.79 | |
| 40 | 25.79 | |||
| 40 | 25.79 | |||
| 01/12/2025 | 16:14:03.391 | 175 | 25.79 | |
| 175 | 25.79 | |||
| 175 | 25.79 | |||
| 01/12/2025 | 16:11:26.810 | 300 | 25.76 | |
| 300 | 25.76 | |||
| 300 | 25.76 | |||
| 01/12/2025 | 16:11:15.642 | 589 | 25.76 | |
| 589 | 25.76 | |||
| 589 | 25.76 | |||
| 01/12/2025 | 16:10:03.467 | 50 | 25.78 | |
| 50 | 25.78 | |||
| 50 | 25.78 | |||
| 01/12/2025 | 16:09:44.255 | 380 | 25.78 | |
| 380 | 25.78 | |||
| 380 | 25.78 | |||
| 01/12/2025 | 16:09:42.785 | 20 | 25.78 | |
| 20 | 25.78 | |||
| 20 | 25.78 | |||
| 01/12/2025 | 16:09:31.965 | 100 | 25.78 | |
| 100 | 25.78 | |||
| 100 | 25.78 | |||
| 01/12/2025 | 16:09:03.581 | 100 | 25.79 | |
| 100 | 25.79 | |||
| 100 | 25.79 | |||
| 01/12/2025 | 16:08:01.090 | 450 | 25.77 | |
| 450 | 25.77 | |||
| 450 | 25.77 | |||
| 01/12/2025 | 16:07:11.772 | 10 | 25.77 | |
| 10 | 25.77 | |||
| 10 | 25.77 | |||
| 01/12/2025 | 16:06:50.220 | 600 | 25.77 | |
| 600 | 25.77 | |||
| 600 | 25.77 | |||
| 01/12/2025 | 16:04:45.839 | 19 | 25.77 | |
| 19 | 25.77 | |||
| 19 | 25.77 | |||
| 01/12/2025 | 16:04:38.498 | 25 | 25.78 | |
| 25 | 25.78 | |||
| 25 | 25.78 | |||
| 01/12/2025 | 16:04:36.455 | 100 | 25.79 | |
| 100 | 25.79 | |||
| 100 | 25.79 | |||
| 01/12/2025 | 16:01:44.296 | 300 | 25.80 | |
| 300 | 25.80 | |||
| 300 | 25.80 | |||
| 01/12/2025 | 16:01:44.062 | 600 | 25.80 | |
| 600 | 25.80 | |||
| 600 | 25.80 | |||
| 01/12/2025 | 16:01:35.000 | 600 | 25.80 | |
| 600 | 25.80 | |||
| 600 | 25.80 | |||
| 01/12/2025 | 16:00:29.724 | 30 | 25.85 | |
| 30 | 25.85 | |||
| 30 | 25.85 | |||
| 01/12/2025 | 16:00:20.430 | 78 | 25.85 | |
| 78 | 25.85 | |||
| 78 | 25.85 | |||
| 01/12/2025 | 16:00:05.664 | 1 | 25.85 | |
| 1 | 25.85 | |||
| 1 | 25.85 | |||
| 01/12/2025 | 15:58:37.792 | 600 | 25.84 | |
| 600 | 25.84 | |||
| 600 | 25.84 | |||
| 01/12/2025 | 15:57:55.610 | 420 | 25.82 | |
| 420 | 25.82 | |||
| 362 | 25.82 | |||
| 58 | 25.82 | |||
| 01/12/2025 | 15:57:28.425 | 500 | 25.83 | |
| 500 | 25.83 | |||
| 500 | 25.83 | |||
| 01/12/2025 | 15:56:24.382 | 223 | 25.86 | |
| 223 | 25.86 | |||
| 223 | 25.86 | |||
| 01/12/2025 | 15:55:57.498 | 55 | 25.84 | |
| 55 | 25.84 | |||
| 55 | 25.84 | |||
| 01/12/2025 | 15:55:52.529 | 40 | 25.83 | |
| 40 | 25.83 | |||
| 40 | 25.83 | |||
| 01/12/2025 | 15:55:46.581 | 400 | 25.82 | |
| 400 | 25.82 | |||
| 400 | 25.82 | |||
| 01/12/2025 | 15:55:33.482 | 10 | 25.82 | |
| 10 | 25.82 | |||
| 10 | 25.82 | |||
| 01/12/2025 | 15:53:57.655 | 54 | 25.81 | |
| 54 | 25.81 | |||
| 54 | 25.81 | |||
| 01/12/2025 | 15:52:29.474 | 230 | 25.81 | |
| 230 | 25.81 | |||
| 230 | 25.81 | |||
| 01/12/2025 | 15:51:03.129 | 600 | 25.81 | |
| 600 | 25.81 | |||
| 600 | 25.81 | |||
| 01/12/2025 | 15:48:33.886 | 60 | 25.81 | |
| 60 | 25.81 | |||
| 60 | 25.81 | |||
| 01/12/2025 | 15:48:22.868 | 10 | 25.82 | |
| 10 | 25.82 | |||
| 10 | 25.82 | |||
| 01/12/2025 | 15:48:01.492 | 500 | 25.82 | |
| 500 | 25.82 | |||
| 500 | 25.82 | |||
| 01/12/2025 | 15:46:10.629 | 1 | 25.84 | |
| 1 | 25.84 | |||
| 1 | 25.84 | |||
| 01/12/2025 | 15:44:17.410 | 2 | 25.81 | |
| 2 | 25.81 | |||
| 2 | 25.81 | |||
| 01/12/2025 | 15:43:40.179 | 600 | 25.83 | |
| 600 | 25.83 | |||
| 600 | 25.83 | |||
| 01/12/2025 | 15:43:27.913 | 50 | 25.83 | |
| 50 | 25.83 | |||
| 50 | 25.83 | |||
| 01/12/2025 | 15:42:08.640 | 2 800 | 25.84 | |
| 2 800 | 25.84 | |||
| 2 800 | 25.84 | |||
| 01/12/2025 | 15:42:03.775 | 600 | 25.83 | |
| 600 | 25.83 | |||
| 600 | 25.83 | |||
| 01/12/2025 | 15:41:52.957 | 600 | 25.83 | |
| 600 | 25.83 | |||
| 600 | 25.83 | |||
| 01/12/2025 | 15:40:55.735 | 380 | 25.83 | |
| 380 | 25.83 | |||
| 380 | 25.83 | |||
| 01/12/2025 | 15:39:49.507 | 500 | 25.81 | |
| 500 | 25.81 | |||
| 500 | 25.81 | |||
| 01/12/2025 | 15:39:48.169 | 70 | 25.80 | |
| 70 | 25.80 | |||
| 70 | 25.80 | |||
| 01/12/2025 | 15:38:39.730 | 3 | 25.80 | |
| 3 | 25.80 | |||
| 3 | 25.80 | |||
| 01/12/2025 | 15:38:30.185 | 480 | 25.81 | |
| 480 | 25.81 | |||
| 480 | 25.81 | |||
| 01/12/2025 | 15:38:27.068 | 600 | 25.81 | |
| 600 | 25.81 | |||
| 600 | 25.81 | |||
| 01/12/2025 | 15:37:28.834 | 146 | 25.81 | |
| 108 | 25.81 | |||
| 146 | 25.81 | |||
| 38 | 25.81 | |||
| 01/12/2025 | 15:36:33.526 | 600 | 25.79 | |
| 600 | 25.79 | |||
| 600 | 25.79 | |||
| 01/12/2025 | 15:36:27.553 | 71 | 25.76 | |
| 71 | 25.76 | |||
| 71 | 25.76 | |||
| 01/12/2025 | 15:36:00.572 | 400 | 25.77 | |
| 400 | 25.77 | |||
| 400 | 25.77 | |||
| 01/12/2025 | 15:35:45.017 | 300 | 25.79 | |
| 300 | 25.79 | |||
| 300 | 25.79 | |||
| 01/12/2025 | 15:35:42.468 | 600 | 25.79 | |
| 600 | 25.79 | |||
| 600 | 25.79 | |||
| 01/12/2025 | 15:35:39.124 | 600 | 25.79 | |
| 600 | 25.79 | |||
| 600 | 25.79 | |||
| 01/12/2025 | 15:35:21.394 | 500 | 25.79 | |
| 500 | 25.79 | |||
| 500 | 25.79 | |||
| 01/12/2025 | 15:34:45.970 | 38 | 25.78 | |
| 38 | 25.78 | |||
| 38 | 25.78 | |||
| 01/12/2025 | 15:34:05.113 | 1 000 | 25.80 | |
| 1 000 | 25.80 | |||
| 1 000 | 25.80 | |||
| 01/12/2025 | 15:33:07.926 | 7 | 25.81 | |
| 7 | 25.81 | |||
| 7 | 25.81 | |||
| 01/12/2025 | 15:32:37.192 | 40 | 25.81 | |
| 40 | 25.81 | |||
| 40 | 25.81 | |||
| 01/12/2025 | 15:30:39.165 | 40 | 25.80 | |
| 40 | 25.80 | |||
| 40 | 25.80 | |||
| 01/12/2025 | 15:30:03.342 | 50 | 25.82 | |
| 50 | 25.82 | |||
| 50 | 25.82 | |||
| 01/12/2025 | 15:29:30.810 | 200 | 25.80 | |
| 200 | 25.80 | |||
| 200 | 25.80 | |||
| 01/12/2025 | 15:29:12.130 | 500 | 25.79 | |
| 500 | 25.79 | |||
| 500 | 25.79 | |||
| 01/12/2025 | 15:26:24.384 | 12 | 25.81 | |
| 12 | 25.81 | |||
| 12 | 25.81 | |||
| 01/12/2025 | 15:24:40.415 | 396 | 25.78 | |
| 396 | 25.78 | |||
| 396 | 25.78 | |||
| 01/12/2025 | 15:24:21.622 | 600 | 25.78 | |
| 600 | 25.78 | |||
| 600 | 25.78 | |||
| 01/12/2025 | 15:22:56.660 | 135 | 25.80 | |
| 135 | 25.80 | |||
| 59 | 25.80 | |||
| 76 | 25.80 | |||
| 01/12/2025 | 15:21:21.533 | 500 | 25.79 | |
| 500 | 25.79 | |||
| 500 | 25.79 | |||
| 01/12/2025 | 15:16:48.871 | 500 | 25.81 | |
| 500 | 25.81 | |||
| 500 | 25.81 | |||
| 01/12/2025 | 15:14:13.441 | 596 | 25.80 | |
| 50 | 25.80 | |||
| 596 | 25.80 | |||
| 366 | 25.80 | |||
| 180 | 25.80 | |||
| 01/12/2025 | 15:13:30.195 | 20 | 25.82 | |
| 20 | 25.82 | |||
| 20 | 25.82 | |||
| 01/12/2025 | 15:13:26.257 | 200 | 25.82 | |
| 200 | 25.82 | |||
| 200 | 25.82 | |||
| 01/12/2025 | 15:13:26.128 | 600 | 25.82 | |
| 600 | 25.82 | |||
| 600 | 25.82 | |||
| 01/12/2025 | 15:13:25.991 | 600 | 25.82 | |
| 600 | 25.82 | |||
| 600 | 25.82 | |||
| 01/12/2025 | 15:13:25.859 | 600 | 25.82 | |
| 600 | 25.82 | |||
| 600 | 25.82 | |||
| 01/12/2025 | 15:13:24.607 | 600 | 25.82 | |
| 600 | 25.82 | |||
| 600 | 25.82 | |||
| 01/12/2025 | 15:13:24.459 | 600 | 25.82 | |
| 600 | 25.82 | |||
| 600 | 25.82 | |||
| 01/12/2025 | 15:13:24.342 | 600 | 25.82 | |
| 600 | 25.82 | |||
| 600 | 25.82 | |||
| 01/12/2025 | 15:13:24.204 | 600 | 25.82 | |
| 600 | 25.82 | |||
| 600 | 25.82 | |||
| 01/12/2025 | 15:13:24.021 | 600 | 25.82 | |
| 600 | 25.82 | |||
| 600 | 25.82 | |||
| 01/12/2025 | 15:13:23.914 | 600 | 25.82 | |
| 600 | 25.82 | |||
| 600 | 25.82 | |||
| 01/12/2025 | 15:13:23.751 | 600 | 25.82 | |
| 600 | 25.82 | |||
| 600 | 25.82 | |||
| 01/12/2025 | 15:13:22.950 | 600 | 25.82 | |
| 600 | 25.82 | |||
| 600 | 25.82 | |||
| 01/12/2025 | 15:13:19.548 | 482 | 25.83 | |
| 482 | 25.83 | |||
| 482 | 25.83 | |||
| 01/12/2025 | 15:11:53.276 | 600 | 25.82 | |
| 600 | 25.82 | |||
| 600 | 25.82 | |||
| 01/12/2025 | 15:10:14.198 | 600 | 25.82 | |
| 600 | 25.82 | |||
| 600 | 25.82 | |||
| 01/12/2025 | 15:05:49.520 | 50 | 25.83 | |
| 50 | 25.83 | |||
| 50 | 25.83 | |||
| 01/12/2025 | 15:03:23.391 | 60 | 25.84 | |
| 60 | 25.84 | |||
| 60 | 25.84 | |||
| 01/12/2025 | 15:02:32.547 | 500 | 25.84 | |
| 500 | 25.84 | |||
| 500 | 25.84 | |||
| 01/12/2025 | 15:02:03.034 | 30 | 25.86 | |
| 30 | 25.86 | |||
| 30 | 25.86 | |||
| 01/12/2025 | 15:01:16.628 | 20 | 25.85 | |
| 20 | 25.85 | |||
| 20 | 25.85 | |||
| 01/12/2025 | 14:59:07.777 | 3 200 | 25.85 | |
| 3 200 | 25.85 | |||
| 3 100 | 25.85 | |||
| 100 | 25.85 | |||
| 01/12/2025 | 14:58:25.886 | 600 | 25.84 | |
| 600 | 25.84 | |||
| 600 | 25.84 | |||
| 01/12/2025 | 14:56:15.358 | 50 | 25.83 | |
| 50 | 25.83 | |||
| 50 | 25.83 | |||
| 01/12/2025 | 14:52:49.503 | 207 | 25.83 | |
| 207 | 25.83 | |||
| 207 | 25.83 | |||
| 01/12/2025 | 14:52:40.571 | 580 | 25.83 | |
| 80 | 25.83 | |||
| 580 | 25.83 | |||
| 500 | 25.83 | |||
| 01/12/2025 | 14:51:19.832 | 19 | 25.86 | |
| 19 | 25.86 | |||
| 19 | 25.86 | |||
| 01/12/2025 | 14:51:11.862 | 10 | 25.84 | |
| 10 | 25.84 | |||
| 10 | 25.84 | |||
| 01/12/2025 | 14:51:02.783 | 260 | 25.84 | |
| 260 | 25.84 | |||
| 260 | 25.84 | |||
| 01/12/2025 | 14:50:58.088 | 37 | 25.86 | |
| 37 | 25.86 | |||
| 37 | 25.86 | |||
| 01/12/2025 | 14:49:52.817 | 58 | 25.85 | |
| 58 | 25.85 | |||
| 58 | 25.85 | |||
| 01/12/2025 | 14:49:42.149 | 400 | 25.87 | |
| 400 | 25.87 | |||
| 400 | 25.87 | |||
| 01/12/2025 | 14:49:12.200 | 25 | 25.87 | |
| 25 | 25.87 | |||
| 25 | 25.87 | |||
| 01/12/2025 | 14:41:03.577 | 30 | 25.87 | |
| 30 | 25.87 | |||
| 30 | 25.87 | |||
| 01/12/2025 | 14:33:23.857 | 20 | 25.85 | |
| 20 | 25.85 | |||
| 20 | 25.85 | |||
| 01/12/2025 | 14:32:51.297 | 132 | 25.85 | |
| 132 | 25.85 | |||
| 82 | 25.85 | |||
| 50 | 25.85 | |||
| 01/12/2025 | 14:29:58.703 | 600 | 25.83 | |
| 600 | 25.83 | |||
| 600 | 25.83 | |||
| 01/12/2025 | 14:24:01.352 | 448 | 25.84 | |
| 448 | 25.84 | |||
| 448 | 25.84 | |||
| 01/12/2025 | 14:22:28.028 | 100 | 25.84 | |
| 100 | 25.84 | |||
| 100 | 25.84 | |||
| 01/12/2025 | 14:21:08.884 | 200 | 25.85 | |
| 200 | 25.85 | |||
| 200 | 25.85 | |||
| 01/12/2025 | 14:20:18.022 | 15 | 25.85 | |
| 15 | 25.85 | |||
| 15 | 25.85 | |||
| 01/12/2025 | 14:19:10.886 | 40 | 25.85 | |
| 40 | 25.85 | |||
| 40 | 25.85 | |||
| 01/12/2025 | 14:14:27.461 | 107 | 25.82 | |
| 107 | 25.82 | |||
| 107 | 25.82 |
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: 1 442.50
Ask: 1 445.50
Turnover: 104 774 TEUR -
Nvidia Corp.
Bid: 154.32 / Ask: 154.40
Turnover: 43 925 TEUR -
Airbus SE
Bid: 193.30 / Ask: 193.74
Turnover: 31 936 TEUR -
Alphabet Inc. Class A
Bid: 272.15 / Ask: 272.25
Turnover: 19 349 TEUR -
Novo-Nordisk AS
Bid: 41.865 / Ask: 42.01
Turnover: 17 119 TEUR
Realtime Quotes
Last Update:
01/12/2025 @ 21:19:37
Last Update:
01/12/2025 @ 21:19:37