Airbus SE
- Information
- Last
- Buy
- Sell
6787
4467
193.66
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/12/2025 | 21:59:25.283 | 50 | 193.66 | |
| 50 | 193.66 | |||
| 50 | 193.66 | |||
| 01/12/2025 | 21:57:46.402 | 62 | 193.04 | |
| 62 | 193.04 | |||
| 50 | 193.04 | |||
| 12 | 193.04 | |||
| 01/12/2025 | 21:57:38.404 | 9 | 193.60 | |
| 9 | 193.60 | |||
| 9 | 193.60 | |||
| 01/12/2025 | 21:57:27.484 | 450 | 193.52 | |
| 450 | 193.52 | |||
| 450 | 193.52 | |||
| 01/12/2025 | 21:56:53.196 | 75 | 193.04 | |
| 10 | 193.04 | |||
| 75 | 193.04 | |||
| 15 | 193.04 | |||
| 50 | 193.04 | |||
| 01/12/2025 | 21:56:01.272 | 105 | 193.62 | |
| 105 | 193.62 | |||
| 105 | 193.62 | |||
| 01/12/2025 | 21:55:49.600 | 150 | 193.28 | |
| 150 | 193.28 | |||
| 150 | 193.28 | |||
| 01/12/2025 | 21:55:25.546 | 150 | 193.28 | |
| 150 | 193.28 | |||
| 150 | 193.28 | |||
| 01/12/2025 | 21:55:04.450 | 10 | 194.30 | |
| 10 | 194.30 | |||
| 10 | 194.30 | |||
| 01/12/2025 | 21:54:51.843 | 2 | 194.30 | |
| 2 | 194.30 | |||
| 2 | 194.30 | |||
| 01/12/2025 | 21:54:50.161 | 150 | 193.34 | |
| 13 | 193.34 | |||
| 136 | 193.34 | |||
| 1 | 193.34 | |||
| 150 | 193.34 | |||
| 01/12/2025 | 21:52:15.462 | 30 | 194.32 | |
| 30 | 194.32 | |||
| 5 | 194.32 | |||
| 25 | 194.32 | |||
| 01/12/2025 | 21:50:46.527 | 150 | 193.42 | |
| 130 | 193.42 | |||
| 150 | 193.42 | |||
| 20 | 193.42 | |||
| 01/12/2025 | 21:43:37.496 | 2 | 193.44 | |
| 2 | 193.44 | |||
| 2 | 193.44 | |||
| 01/12/2025 | 21:42:46.918 | 67 | 193.42 | |
| 2 | 193.42 | |||
| 67 | 193.42 | |||
| 40 | 193.42 | |||
| 25 | 193.42 | |||
| 01/12/2025 | 21:42:00.266 | 3 | 193.82 | |
| 3 | 193.82 | |||
| 3 | 193.82 | |||
| 01/12/2025 | 21:40:20.780 | 40 | 193.88 | |
| 40 | 193.88 | |||
| 40 | 193.88 | |||
| 01/12/2025 | 21:38:54.502 | 6 | 193.88 | |
| 6 | 193.88 | |||
| 6 | 193.88 | |||
| 01/12/2025 | 21:38:08.499 | 12 | 193.82 | |
| 12 | 193.82 | |||
| 12 | 193.82 | |||
| 01/12/2025 | 21:38:07.352 | 50 | 193.82 | |
| 50 | 193.82 | |||
| 50 | 193.82 | |||
| 01/12/2025 | 21:35:50.622 | 5 | 193.82 | |
| 5 | 193.82 | |||
| 5 | 193.82 | |||
| 01/12/2025 | 21:34:47.177 | 5 | 193.80 | |
| 5 | 193.80 | |||
| 5 | 193.80 | |||
| 01/12/2025 | 21:33:14.413 | 10 | 193.76 | |
| 10 | 193.76 | |||
| 10 | 193.76 | |||
| 01/12/2025 | 21:32:40.787 | 2 | 193.80 | |
| 2 | 193.80 | |||
| 2 | 193.80 | |||
| 01/12/2025 | 21:32:26.389 | 5 | 193.76 | |
| 5 | 193.76 | |||
| 5 | 193.76 | |||
| 01/12/2025 | 21:27:01.096 | 25 | 193.74 | |
| 25 | 193.74 | |||
| 25 | 193.74 | |||
| 01/12/2025 | 21:26:39.347 | 5 | 193.74 | |
| 5 | 193.74 | |||
| 5 | 193.74 | |||
| 01/12/2025 | 21:26:26.268 | 80 | 193.74 | |
| 80 | 193.74 | |||
| 80 | 193.74 | |||
| 01/12/2025 | 21:25:37.952 | 5 | 193.68 | |
| 5 | 193.68 | |||
| 5 | 193.68 | |||
| 01/12/2025 | 21:25:20.983 | 10 | 193.74 | |
| 10 | 193.74 | |||
| 10 | 193.74 | |||
| 01/12/2025 | 21:20:18.599 | 3 | 193.74 | |
| 3 | 193.74 | |||
| 3 | 193.74 | |||
| 01/12/2025 | 21:20:07.101 | 3 | 193.74 | |
| 3 | 193.74 | |||
| 3 | 193.74 | |||
| 01/12/2025 | 21:19:51.262 | 10 | 193.68 | |
| 10 | 193.68 | |||
| 10 | 193.68 | |||
| 01/12/2025 | 21:13:12.612 | 5 | 193.74 | |
| 5 | 193.74 | |||
| 5 | 193.74 | |||
| 01/12/2025 | 21:11:52.179 | 10 | 193.76 | |
| 10 | 193.76 | |||
| 10 | 193.76 | |||
| 01/12/2025 | 21:11:24.649 | 65 | 193.76 | |
| 65 | 193.76 | |||
| 65 | 193.76 | |||
| 01/12/2025 | 21:09:50.578 | 5 | 193.66 | |
| 5 | 193.66 | |||
| 5 | 193.66 | |||
| 01/12/2025 | 21:07:36.586 | 10 | 193.66 | |
| 10 | 193.66 | |||
| 10 | 193.66 | |||
| 01/12/2025 | 21:06:16.429 | 5 | 193.66 | |
| 5 | 193.66 | |||
| 5 | 193.66 | |||
| 01/12/2025 | 21:05:23.344 | 27 | 193.68 | |
| 24 | 193.68 | |||
| 3 | 193.68 | |||
| 27 | 193.68 | |||
| 01/12/2025 | 21:04:44.904 | 4 | 193.12 | |
| 4 | 193.12 | |||
| 1 | 193.12 | |||
| 3 | 193.12 | |||
| 01/12/2025 | 21:04:44.389 | 2 | 193.68 | |
| 2 | 193.68 | |||
| 2 | 193.68 | |||
| 01/12/2025 | 21:04:31.980 | 21 | 193.68 | |
| 21 | 193.68 | |||
| 1 | 193.68 | |||
| 10 | 193.68 | |||
| 10 | 193.68 | |||
| 01/12/2025 | 21:04:03.929 | 7 | 193.66 | |
| 7 | 193.66 | |||
| 7 | 193.66 | |||
| 01/12/2025 | 21:02:58.703 | 4 | 193.62 | |
| 3 | 193.62 | |||
| 4 | 193.62 | |||
| 1 | 193.62 | |||
| 01/12/2025 | 21:00:35.658 | 6 | 193.56 | |
| 3 | 193.56 | |||
| 3 | 193.56 | |||
| 6 | 193.56 | |||
| 01/12/2025 | 21:00:11.322 | 3 | 193.10 | |
| 3 | 193.10 | |||
| 3 | 193.10 | |||
| 01/12/2025 | 20:59:42.036 | 2 | 193.66 | |
| 2 | 193.66 | |||
| 2 | 193.66 | |||
| 01/12/2025 | 20:58:46.682 | 1 | 193.66 | |
| 1 | 193.66 | |||
| 1 | 193.66 | |||
| 01/12/2025 | 20:58:34.301 | 7 | 193.04 | |
| 3 | 193.04 | |||
| 3 | 193.04 | |||
| 1 | 193.04 | |||
| 7 | 193.04 | |||
| 01/12/2025 | 20:57:34.115 | 3 | 193.50 | |
| 3 | 193.50 | |||
| 3 | 193.50 | |||
| 01/12/2025 | 20:57:32.108 | 1 | 193.66 | |
| 1 | 193.66 | |||
| 1 | 193.66 | |||
| 01/12/2025 | 20:57:13.504 | 2 | 193.66 | |
| 2 | 193.66 | |||
| 2 | 193.66 | |||
| 01/12/2025 | 20:56:00.023 | 20 | 193.24 | |
| 10 | 193.24 | |||
| 10 | 193.24 | |||
| 20 | 193.24 | |||
| 01/12/2025 | 20:55:39.879 | 3 | 193.16 | |
| 3 | 193.16 | |||
| 3 | 193.16 | |||
| 01/12/2025 | 20:55:32.936 | 1 | 193.68 | |
| 1 | 193.68 | |||
| 1 | 193.68 | |||
| 01/12/2025 | 20:55:10.802 | 20 | 193.68 | |
| 5 | 193.68 | |||
| 20 | 193.68 | |||
| 15 | 193.68 | |||
| 01/12/2025 | 20:55:01.759 | 2 | 193.74 | |
| 2 | 193.74 | |||
| 2 | 193.74 | |||
| 01/12/2025 | 20:54:59.110 | 3 | 193.56 | |
| 3 | 193.56 | |||
| 3 | 193.56 | |||
| 01/12/2025 | 20:54:58.397 | 2 | 193.74 | |
| 2 | 193.74 | |||
| 2 | 193.74 | |||
| 01/12/2025 | 20:53:36.476 | 2 | 193.66 | |
| 2 | 193.66 | |||
| 2 | 193.66 | |||
| 01/12/2025 | 20:53:18.165 | 1 | 193.04 | |
| 1 | 193.04 | |||
| 1 | 193.04 | |||
| 01/12/2025 | 20:52:57.832 | 26 | 193.60 | |
| 3 | 193.60 | |||
| 26 | 193.60 | |||
| 3 | 193.60 | |||
| 20 | 193.60 | |||
| 01/12/2025 | 20:52:54.906 | 1 | 193.66 | |
| 1 | 193.66 | |||
| 1 | 193.66 | |||
| 01/12/2025 | 20:52:24.608 | 1 | 193.68 | |
| 1 | 193.68 | |||
| 1 | 193.68 | |||
| 01/12/2025 | 20:52:08.306 | 1 | 193.66 | |
| 1 | 193.66 | |||
| 1 | 193.66 | |||
| 01/12/2025 | 20:51:47.605 | 21 | 193.04 | |
| 3 | 193.04 | |||
| 21 | 193.04 | |||
| 15 | 193.04 | |||
| 3 | 193.04 | |||
| 01/12/2025 | 20:51:23.917 | 1 | 193.68 | |
| 1 | 193.68 | |||
| 1 | 193.68 | |||
| 01/12/2025 | 20:51:17.977 | 1 | 193.68 | |
| 1 | 193.68 | |||
| 1 | 193.68 | |||
| 01/12/2025 | 20:51:06.501 | 6 | 193.68 | |
| 6 | 193.68 | |||
| 6 | 193.68 | |||
| 01/12/2025 | 20:50:55.605 | 5 | 193.68 | |
| 5 | 193.68 | |||
| 5 | 193.68 | |||
| 01/12/2025 | 20:50:50.292 | 3 | 193.30 | |
| 3 | 193.30 | |||
| 3 | 193.30 | |||
| 01/12/2025 | 20:50:39.523 | 3 | 193.40 | |
| 3 | 193.40 | |||
| 3 | 193.40 | |||
| 01/12/2025 | 20:50:21.783 | 73 | 193.46 | |
| 25 | 193.46 | |||
| 48 | 193.46 | |||
| 73 | 193.46 | |||
| 01/12/2025 | 20:50:13.658 | 3 | 193.74 | |
| 3 | 193.74 | |||
| 3 | 193.74 | |||
| 01/12/2025 | 20:50:12.149 | 1 | 193.74 | |
| 1 | 193.74 | |||
| 1 | 193.74 | |||
| 01/12/2025 | 20:47:52.818 | 20 | 193.76 | |
| 20 | 193.76 | |||
| 20 | 193.76 | |||
| 01/12/2025 | 20:47:47.111 | 10 | 193.76 | |
| 10 | 193.76 | |||
| 10 | 193.76 | |||
| 01/12/2025 | 20:47:22.645 | 52 | 193.74 | |
| 52 | 193.74 | |||
| 52 | 193.74 | |||
| 01/12/2025 | 20:46:47.211 | 1 | 193.36 | |
| 1 | 193.36 | |||
| 1 | 193.36 | |||
| 01/12/2025 | 20:46:39.130 | 3 | 193.74 | |
| 3 | 193.74 | |||
| 3 | 193.74 | |||
| 01/12/2025 | 20:46:21.036 | 2 | 193.74 | |
| 2 | 193.74 | |||
| 2 | 193.74 | |||
| 01/12/2025 | 20:46:07.492 | 8 | 193.74 | |
| 8 | 193.74 | |||
| 8 | 193.74 | |||
| 01/12/2025 | 20:45:54.065 | 5 | 193.74 | |
| 5 | 193.74 | |||
| 5 | 193.74 | |||
| 01/12/2025 | 20:44:46.017 | 6 | 193.74 | |
| 6 | 193.74 | |||
| 6 | 193.74 | |||
| 01/12/2025 | 20:41:55.526 | 1 | 193.76 | |
| 1 | 193.76 | |||
| 1 | 193.76 | |||
| 01/12/2025 | 20:41:30.783 | 8 | 193.78 | |
| 8 | 193.78 | |||
| 8 | 193.78 | |||
| 01/12/2025 | 20:40:20.112 | 2 | 193.78 | |
| 2 | 193.78 | |||
| 2 | 193.78 | |||
| 01/12/2025 | 20:40:17.697 | 1 | 193.78 | |
| 1 | 193.78 | |||
| 1 | 193.78 | |||
| 01/12/2025 | 20:39:20.818 | 7 | 193.74 | |
| 7 | 193.74 | |||
| 7 | 193.74 | |||
| 01/12/2025 | 20:38:01.322 | 5 | 193.76 | |
| 5 | 193.76 | |||
| 5 | 193.76 | |||
| 01/12/2025 | 20:37:35.083 | 50 | 193.78 | |
| 50 | 193.78 | |||
| 50 | 193.78 | |||
| 01/12/2025 | 20:37:16.687 | 25 | 193.70 | |
| 25 | 193.70 | |||
| 25 | 193.70 | |||
| 01/12/2025 | 20:35:10.409 | 6 | 193.26 | |
| 6 | 193.26 | |||
| 6 | 193.26 | |||
| 01/12/2025 | 20:35:02.954 | 11 | 193.66 | |
| 11 | 193.66 | |||
| 11 | 193.66 | |||
| 01/12/2025 | 20:35:02.253 | 3 | 193.66 | |
| 3 | 193.66 | |||
| 3 | 193.66 | |||
| 01/12/2025 | 20:34:54.003 | 1 | 193.62 | |
| 1 | 193.62 | |||
| 1 | 193.62 | |||
| 01/12/2025 | 20:34:52.392 | 1 | 193.62 | |
| 1 | 193.62 | |||
| 1 | 193.62 | |||
| 01/12/2025 | 20:33:20.892 | 3 | 193.60 | |
| 3 | 193.60 | |||
| 3 | 193.60 | |||
| 01/12/2025 | 20:31:41.550 | 11 | 193.68 | |
| 11 | 193.68 | |||
| 11 | 193.68 | |||
| 01/12/2025 | 20:30:38.055 | 6 | 193.74 | |
| 6 | 193.74 | |||
| 6 | 193.74 | |||
| 01/12/2025 | 20:30:11.081 | 3 | 193.38 | |
| 3 | 193.38 | |||
| 3 | 193.38 | |||
| 01/12/2025 | 20:29:51.158 | 1 | 193.76 | |
| 1 | 193.76 | |||
| 1 | 193.76 | |||
| 01/12/2025 | 20:28:43.769 | 10 | 193.76 | |
| 10 | 193.76 | |||
| 10 | 193.76 | |||
| 01/12/2025 | 20:28:37.903 | 95 | 193.78 | |
| 95 | 193.78 | |||
| 10 | 193.78 | |||
| 20 | 193.78 | |||
| 62 | 193.78 | |||
| 3 | 193.78 | |||
| 01/12/2025 | 20:28:10.686 | 40 | 193.70 | |
| 20 | 193.70 | |||
| 10 | 193.70 | |||
| 10 | 193.70 | |||
| 40 | 193.70 | |||
| 01/12/2025 | 20:27:41.315 | 1 | 193.78 | |
| 1 | 193.78 | |||
| 1 | 193.78 | |||
| 01/12/2025 | 20:27:02.674 | 7 | 193.76 | |
| 3 | 193.76 | |||
| 7 | 193.76 | |||
| 4 | 193.76 | |||
| 01/12/2025 | 20:26:32.253 | 8 | 193.78 | |
| 8 | 193.78 | |||
| 8 | 193.78 | |||
| 01/12/2025 | 20:25:54.133 | 1 | 194.08 | |
| 1 | 194.08 | |||
| 1 | 194.08 | |||
| 01/12/2025 | 20:25:54.116 | 15 | 194.00 | |
| 15 | 194.00 | |||
| 10 | 194.00 | |||
| 1 | 194.00 | |||
| 1 | 194.00 | |||
| 2 | 194.00 | |||
| 1 | 194.00 | |||
| 01/12/2025 | 20:25:54.101 | 1 | 193.94 | |
| 1 | 193.94 | |||
| 1 | 193.94 | |||
| 01/12/2025 | 20:23:58.539 | 70 | 193.72 | |
| 10 | 193.72 | |||
| 10 | 193.72 | |||
| 10 | 193.72 | |||
| 40 | 193.72 | |||
| 70 | 193.72 | |||
| 01/12/2025 | 20:23:47.218 | 1 | 193.72 | |
| 1 | 193.72 | |||
| 1 | 193.72 | |||
| 01/12/2025 | 20:23:47.023 | 1 | 193.72 | |
| 1 | 193.72 | |||
| 1 | 193.72 | |||
| 01/12/2025 | 20:23:11.194 | 4 | 193.72 | |
| 1 | 193.72 | |||
| 3 | 193.72 | |||
| 4 | 193.72 | |||
| 01/12/2025 | 20:23:04.451 | 1 | 194.08 | |
| 1 | 194.08 | |||
| 1 | 194.08 | |||
| 01/12/2025 | 20:23:00.427 | 1 | 194.08 | |
| 1 | 194.08 | |||
| 1 | 194.08 | |||
| 01/12/2025 | 20:22:59.621 | 1 | 194.08 | |
| 1 | 194.08 | |||
| 1 | 194.08 | |||
| 01/12/2025 | 20:22:43.513 | 16 | 194.04 | |
| 16 | 194.04 | |||
| 15 | 194.04 | |||
| 1 | 194.04 | |||
| 01/12/2025 | 20:22:42.710 | 1 | 194.04 | |
| 1 | 194.04 | |||
| 1 | 194.04 | |||
| 01/12/2025 | 20:22:35.665 | 60 | 193.86 | |
| 40 | 193.86 | |||
| 20 | 193.86 | |||
| 60 | 193.86 | |||
| 01/12/2025 | 20:22:23.086 | 1 | 194.08 | |
| 1 | 194.08 | |||
| 1 | 194.08 | |||
| 01/12/2025 | 20:22:09.908 | 1 | 194.08 | |
| 1 | 194.08 | |||
| 1 | 194.08 | |||
| 01/12/2025 | 20:21:01.839 | 1 | 194.08 | |
| 1 | 194.08 | |||
| 1 | 194.08 | |||
| 01/12/2025 | 20:20:49.242 | 1 | 194.08 | |
| 1 | 194.08 | |||
| 1 | 194.08 | |||
| 01/12/2025 | 20:20:47.216 | 50 | 193.86 | |
| 15 | 193.86 | |||
| 28 | 193.86 | |||
| 7 | 193.86 | |||
| 50 | 193.86 | |||
| 01/12/2025 | 20:20:14.011 | 1 | 193.82 | |
| 1 | 193.82 | |||
| 1 | 193.82 | |||
| 01/12/2025 | 20:19:36.510 | 3 | 193.72 | |
| 3 | 193.72 | |||
| 3 | 193.72 | |||
| 01/12/2025 | 20:19:10.491 | 3 | 193.72 | |
| 3 | 193.72 | |||
| 3 | 193.72 | |||
| 01/12/2025 | 20:19:05.256 | 6 | 194.16 | |
| 6 | 194.16 | |||
| 3 | 194.16 | |||
| 3 | 194.16 | |||
| 01/12/2025 | 20:18:45.838 | 1 | 194.18 | |
| 1 | 194.18 | |||
| 1 | 194.18 | |||
| 01/12/2025 | 20:18:42.511 | 1 | 194.18 | |
| 1 | 194.18 | |||
| 1 | 194.18 | |||
| 01/12/2025 | 20:18:01.906 | 25 | 193.72 | |
| 3 | 193.72 | |||
| 5 | 193.72 | |||
| 17 | 193.72 | |||
| 25 | 193.72 | |||
| 01/12/2025 | 20:17:44.432 | 1 | 194.18 | |
| 1 | 194.18 | |||
| 1 | 194.18 | |||
| 01/12/2025 | 20:16:40.599 | 3 | 194.18 | |
| 3 | 194.18 | |||
| 3 | 194.18 | |||
| 01/12/2025 | 20:14:41.047 | 1 | 194.28 | |
| 1 | 194.28 | |||
| 1 | 194.28 | |||
| 01/12/2025 | 20:14:02.388 | 1 | 194.34 | |
| 1 | 194.34 | |||
| 1 | 194.34 | |||
| 01/12/2025 | 20:12:31.150 | 24 | 194.38 | |
| 21 | 194.38 | |||
| 24 | 194.38 | |||
| 3 | 194.38 | |||
| 01/12/2025 | 20:12:26.296 | 76 | 194.00 | |
| 15 | 194.00 | |||
| 10 | 194.00 | |||
| 20 | 194.00 | |||
| 76 | 194.00 | |||
| 28 | 194.00 | |||
| 3 | 194.00 | |||
| 01/12/2025 | 20:12:18.733 | 1 | 194.00 | |
| 1 | 194.00 | |||
| 1 | 194.00 | |||
| 01/12/2025 | 20:12:03.402 | 8 | 194.38 | |
| 8 | 194.38 | |||
| 8 | 194.38 | |||
| 01/12/2025 | 20:11:40.088 | 7 | 194.00 | |
| 5 | 194.00 | |||
| 2 | 194.00 | |||
| 7 | 194.00 | |||
| 01/12/2025 | 20:11:39.297 | 1 | 194.38 | |
| 1 | 194.38 | |||
| 1 | 194.38 | |||
| 01/12/2025 | 20:11:21.774 | 83 | 194.32 | |
| 1 | 194.32 | |||
| 1 | 194.32 | |||
| 3 | 194.32 | |||
| 53 | 194.32 | |||
| 6 | 194.32 | |||
| 1 | 194.32 | |||
| 77 | 194.32 | |||
| 2 | 194.32 | |||
| 20 | 194.32 | |||
| 1 | 194.32 | |||
| 1 | 194.32 | |||
| 01/12/2025 | 20:08:23.605 | 1 | 194.50 | |
| 1 | 194.50 | |||
| 1 | 194.50 | |||
| 01/12/2025 | 20:08:11.257 | 6 | 194.46 | |
| 6 | 194.46 | |||
| 3 | 194.46 | |||
| 3 | 194.46 | |||
| 01/12/2025 | 20:07:42.070 | 3 | 194.00 | |
| 3 | 194.00 | |||
| 3 | 194.00 | |||
| 01/12/2025 | 20:07:26.682 | 84 | 194.02 | |
| 25 | 194.02 | |||
| 20 | 194.02 | |||
| 3 | 194.02 | |||
| 84 | 194.02 | |||
| 33 | 194.02 | |||
| 3 | 194.02 | |||
| 01/12/2025 | 20:07:25.870 | 1 | 194.50 | |
| 1 | 194.50 | |||
| 1 | 194.50 | |||
| 01/12/2025 | 20:07:06.939 | 1 | 194.50 | |
| 1 | 194.50 | |||
| 1 | 194.50 | |||
| 01/12/2025 | 20:06:27.552 | 3 | 194.50 | |
| 3 | 194.50 | |||
| 3 | 194.50 | |||
| 01/12/2025 | 20:06:03.620 | 1 | 194.52 | |
| 1 | 194.52 | |||
| 1 | 194.52 | |||
| 01/12/2025 | 20:05:54.367 | 1 | 194.56 | |
| 1 | 194.56 | |||
| 1 | 194.56 | |||
| 01/12/2025 | 20:05:34.090 | 10 | 194.56 | |
| 3 | 194.56 | |||
| 7 | 194.56 | |||
| 10 | 194.56 | |||
| 01/12/2025 | 20:05:01.747 | 65 | 194.12 | |
| 20 | 194.12 | |||
| 45 | 194.12 | |||
| 65 | 194.12 | |||
| 01/12/2025 | 20:04:53.842 | 10 | 194.12 | |
| 10 | 194.12 | |||
| 10 | 194.12 | |||
| 01/12/2025 | 20:04:41.291 | 4 | 194.02 | |
| 4 | 194.02 | |||
| 4 | 194.02 | |||
| 01/12/2025 | 20:04:15.940 | 1 | 194.56 | |
| 1 | 194.56 | |||
| 1 | 194.56 | |||
| 01/12/2025 | 20:04:08.359 | 6 | 194.50 | |
| 3 | 194.50 | |||
| 3 | 194.50 | |||
| 5 | 194.50 | |||
| 1 | 194.50 | |||
| 01/12/2025 | 20:04:06.689 | 2 | 194.60 | |
| 2 | 194.60 | |||
| 2 | 194.60 | |||
| 01/12/2025 | 20:03:55.518 | 4 | 194.02 | |
| 3 | 194.02 | |||
| 1 | 194.02 | |||
| 4 | 194.02 | |||
| 01/12/2025 | 20:03:00.766 | 2 | 194.60 | |
| 2 | 194.60 | |||
| 2 | 194.60 | |||
| 01/12/2025 | 20:02:23.856 | 10 | 194.60 | |
| 10 | 194.60 | |||
| 10 | 194.60 | |||
| 01/12/2025 | 20:01:10.351 | 130 | 194.36 | |
| 130 | 194.36 | |||
| 130 | 194.36 | |||
| 01/12/2025 | 20:01:04.176 | 130 | 194.38 | |
| 130 | 194.38 | |||
| 130 | 194.38 | |||
| 01/12/2025 | 20:00:54.190 | 130 | 194.38 | |
| 130 | 194.38 | |||
| 130 | 194.38 | |||
| 01/12/2025 | 20:00:53.799 | 68 | 194.30 | |
| 20 | 194.30 | |||
| 3 | 194.30 | |||
| 10 | 194.30 | |||
| 25 | 194.30 | |||
| 68 | 194.30 | |||
| 10 | 194.30 | |||
| 01/12/2025 | 20:00:52.011 | 2 | 194.76 | |
| 1 | 194.76 | |||
| 1 | 194.76 | |||
| 2 | 194.76 | |||
| 01/12/2025 | 20:00:51.997 | 30 | 194.38 | |
| 10 | 194.38 | |||
| 20 | 194.38 | |||
| 30 | 194.38 | |||
| 01/12/2025 | 20:00:09.655 | 3 | 194.08 | |
| 3 | 194.08 | |||
| 3 | 194.08 | |||
| 01/12/2025 | 19:59:53.368 | 4 | 194.08 | |
| 3 | 194.08 | |||
| 4 | 194.08 | |||
| 1 | 194.08 | |||
| 01/12/2025 | 19:59:44.293 | 1 | 194.48 | |
| 1 | 194.48 | |||
| 1 | 194.48 | |||
| 01/12/2025 | 19:59:40.029 | 3 | 194.08 | |
| 1 | 194.08 | |||
| 2 | 194.08 | |||
| 3 | 194.08 | |||
| 01/12/2025 | 19:59:17.837 | 20 | 194.48 | |
| 20 | 194.48 | |||
| 20 | 194.48 | |||
| 01/12/2025 | 19:58:58.404 | 1 | 194.58 | |
| 1 | 194.58 | |||
| 1 | 194.58 | |||
| 01/12/2025 | 19:58:48.025 | 100 | 194.04 | |
| 10 | 194.04 | |||
| 10 | 194.04 | |||
| 10 | 194.04 | |||
| 10 | 194.04 | |||
| 10 | 194.04 | |||
| 3 | 194.04 | |||
| 100 | 194.04 | |||
| 29 | 194.04 | |||
| 18 | 194.04 | |||
| 01/12/2025 | 19:58:20.906 | 10 | 194.60 | |
| 10 | 194.60 | |||
| 10 | 194.60 | |||
| 01/12/2025 | 19:58:16.641 | 8 | 194.64 | |
| 8 | 194.64 | |||
| 8 | 194.64 | |||
| 01/12/2025 | 19:58:07.910 | 3 | 194.68 | |
| 3 | 194.68 | |||
| 3 | 194.68 | |||
| 01/12/2025 | 19:58:00.243 | 10 | 194.68 | |
| 3 | 194.68 | |||
| 10 | 194.68 | |||
| 7 | 194.68 | |||
| 01/12/2025 | 19:57:55.537 | 100 | 194.10 | |
| 15 | 194.10 | |||
| 25 | 194.10 | |||
| 10 | 194.10 | |||
| 20 | 194.10 | |||
| 10 | 194.10 | |||
| 20 | 194.10 | |||
| 100 | 194.10 | |||
| 01/12/2025 | 19:57:35.071 | 1 | 194.68 | |
| 1 | 194.68 | |||
| 1 | 194.68 | |||
| 01/12/2025 | 19:57:04.669 | 3 | 194.14 | |
| 3 | 194.14 | |||
| 3 | 194.14 | |||
| 01/12/2025 | 19:56:30.758 | 6 | 194.68 | |
| 6 | 194.68 | |||
| 6 | 194.68 | |||
| 01/12/2025 | 19:55:38.275 | 150 | 194.68 | |
| 150 | 194.68 | |||
| 150 | 194.68 | |||
| 01/12/2025 | 19:55:31.386 | 1 | 194.68 | |
| 1 | 194.68 | |||
| 1 | 194.68 | |||
| 01/12/2025 | 19:54:18.623 | 5 | 194.68 | |
| 5 | 194.68 | |||
| 5 | 194.68 | |||
| 01/12/2025 | 19:53:45.514 | 1 | 194.04 | |
| 1 | 194.04 | |||
| 1 | 194.04 | |||
| 01/12/2025 | 19:52:31.042 | 51 | 194.68 | |
| 10 | 194.68 | |||
| 3 | 194.68 | |||
| 51 | 194.68 | |||
| 4 | 194.68 | |||
| 15 | 194.68 | |||
| 19 | 194.68 | |||
| 01/12/2025 | 19:52:19.982 | 1 | 194.68 | |
| 1 | 194.68 | |||
| 1 | 194.68 | |||
| 01/12/2025 | 19:52:01.232 | 5 | 194.68 | |
| 3 | 194.68 | |||
| 5 | 194.68 | |||
| 2 | 194.68 | |||
| 01/12/2025 | 19:51:30.129 | 22 | 194.08 | |
| 3 | 194.08 | |||
| 3 | 194.08 | |||
| 10 | 194.08 | |||
| 6 | 194.08 | |||
| 22 | 194.08 | |||
| 01/12/2025 | 19:51:07.526 | 2 | 194.68 | |
| 2 | 194.68 | |||
| 2 | 194.68 | |||
| 01/12/2025 | 19:49:55.767 | 3 | 194.68 | |
| 3 | 194.68 | |||
| 3 | 194.68 | |||
| 01/12/2025 | 19:49:49.263 | 100 | 194.68 | |
| 47 | 194.68 | |||
| 100 | 194.68 | |||
| 3 | 194.68 | |||
| 50 | 194.68 | |||
| 01/12/2025 | 19:48:41.753 | 20 | 194.68 | |
| 20 | 194.68 | |||
| 20 | 194.68 | |||
| 01/12/2025 | 19:48:40.992 | 3 | 194.14 | |
| 3 | 194.14 | |||
| 3 | 194.14 | |||
| 01/12/2025 | 19:48:31.687 | 15 | 194.20 | |
| 15 | 194.20 | |||
| 15 | 194.20 | |||
| 01/12/2025 | 19:48:24.591 | 1 | 194.68 | |
| 1 | 194.68 | |||
| 1 | 194.68 | |||
| 01/12/2025 | 19:47:21.979 | 2 | 194.74 | |
| 2 | 194.74 | |||
| 2 | 194.74 | |||
| 01/12/2025 | 19:46:58.962 | 50 | 194.70 | |
| 15 | 194.70 | |||
| 50 | 194.70 | |||
| 10 | 194.70 | |||
| 25 | 194.70 | |||
| 01/12/2025 | 19:46:56.518 | 1 | 194.70 | |
| 1 | 194.70 | |||
| 1 | 194.70 | |||
| 01/12/2025 | 19:46:29.536 | 3 | 194.56 | |
| 3 | 194.56 | |||
| 3 | 194.56 | |||
| 01/12/2025 | 19:45:42.281 | 20 | 194.50 | |
| 20 | 194.50 | |||
| 20 | 194.50 | |||
| 01/12/2025 | 19:45:42.228 | 3 | 194.02 | |
| 3 | 194.02 | |||
| 3 | 194.02 | |||
| 01/12/2025 | 19:45:25.419 | 3 | 194.70 | |
| 3 | 194.70 | |||
| 3 | 194.70 | |||
| 01/12/2025 | 19:45:17.945 | 15 | 194.04 | |
| 15 | 194.04 | |||
| 2 | 194.04 | |||
| 10 | 194.04 | |||
| 3 | 194.04 | |||
| 01/12/2025 | 19:45:17.661 | 6 | 194.70 | |
| 6 | 194.70 | |||
| 6 | 194.70 | |||
| 01/12/2025 | 19:45:10.236 | 5 | 194.70 | |
| 5 | 194.70 | |||
| 5 | 194.70 | |||
| 01/12/2025 | 19:45:03.773 | 2 | 194.70 | |
| 2 | 194.70 | |||
| 2 | 194.70 | |||
| 01/12/2025 | 19:44:49.991 | 3 | 194.56 | |
| 3 | 194.56 | |||
| 3 | 194.56 | |||
| 01/12/2025 | 19:43:49.002 | 1 | 194.70 | |
| 1 | 194.70 | |||
| 1 | 194.70 | |||
| 01/12/2025 | 19:43:25.852 | 3 | 194.10 | |
| 3 | 194.10 | |||
| 3 | 194.10 | |||
| 01/12/2025 | 19:42:16.504 | 1 | 194.70 | |
| 1 | 194.70 | |||
| 1 | 194.70 | |||
| 01/12/2025 | 19:42:14.757 | 26 | 194.70 | |
| 6 | 194.70 | |||
| 26 | 194.70 | |||
| 20 | 194.70 | |||
| 01/12/2025 | 19:41:42.627 | 23 | 194.70 | |
| 10 | 194.70 | |||
| 23 | 194.70 | |||
| 10 | 194.70 | |||
| 3 | 194.70 | |||
| 01/12/2025 | 19:41:40.073 | 3 | 193.98 | |
| 3 | 193.98 | |||
| 3 | 193.98 | |||
| 01/12/2025 | 19:41:32.631 | 1 | 194.70 | |
| 1 | 194.70 | |||
| 1 | 194.70 | |||
| 01/12/2025 | 19:41:05.847 | 150 | 194.04 | |
| 150 | 194.04 | |||
| 147 | 194.04 | |||
| 3 | 194.04 | |||
| 01/12/2025 | 19:40:36.608 | 51 | 194.44 | |
| 51 | 194.44 | |||
| 8 | 194.44 | |||
| 3 | 194.44 | |||
| 20 | 194.44 | |||
| 20 | 194.44 | |||
| 01/12/2025 | 19:40:24.440 | 10 | 194.40 | |
| 10 | 194.40 | |||
| 10 | 194.40 | |||
| 01/12/2025 | 19:40:11.955 | 10 | 194.04 | |
| 3 | 194.04 | |||
| 10 | 194.04 | |||
| 7 | 194.04 | |||
| 01/12/2025 | 19:39:42.229 | 1 | 194.22 | |
| 1 | 194.22 | |||
| 1 | 194.22 | |||
| 01/12/2025 | 19:38:53.010 | 1 | 194.28 | |
| 1 | 194.28 | |||
| 1 | 194.28 | |||
| 01/12/2025 | 19:37:36.412 | 10 | 194.30 | |
| 10 | 194.30 | |||
| 10 | 194.30 | |||
| 01/12/2025 | 19:37:32.412 | 5 | 194.38 | |
| 5 | 194.38 | |||
| 3 | 194.38 | |||
| 2 | 194.38 | |||
| 01/12/2025 | 19:36:40.154 | 3 | 194.02 | |
| 3 | 194.02 | |||
| 3 | 194.02 | |||
| 01/12/2025 | 19:36:29.992 | 3 | 194.48 | |
| 3 | 194.48 | |||
| 3 | 194.48 | |||
| 01/12/2025 | 19:36:27.174 | 1 | 194.48 | |
| 1 | 194.48 | |||
| 1 | 194.48 | |||
| 01/12/2025 | 19:35:03.952 | 150 | 194.02 | |
| 3 | 194.02 | |||
| 48 | 194.02 | |||
| 150 | 194.02 | |||
| 20 | 194.02 | |||
| 19 | 194.02 | |||
| 20 | 194.02 | |||
| 10 | 194.02 | |||
| 10 | 194.02 | |||
| 10 | 194.02 | |||
| 10 | 194.02 | |||
| 01/12/2025 | 19:33:23.286 | 1 | 194.70 | |
| 1 | 194.70 | |||
| 1 | 194.70 | |||
| 01/12/2025 | 19:33:15.316 | 10 | 194.70 | |
| 10 | 194.70 | |||
| 3 | 194.70 | |||
| 7 | 194.70 | |||
| 01/12/2025 | 19:33:09.893 | 10 | 194.50 | |
| 10 | 194.50 | |||
| 10 | 194.50 | |||
| 01/12/2025 | 19:31:33.007 | 25 | 194.68 | |
| 25 | 194.68 | |||
| 10 | 194.68 | |||
| 5 | 194.68 | |||
| 10 | 194.68 | |||
| 01/12/2025 | 19:31:05.675 | 50 | 194.68 | |
| 10 | 194.68 | |||
| 10 | 194.68 | |||
| 50 | 194.68 | |||
| 17 | 194.68 | |||
| 10 | 194.68 | |||
| 3 | 194.68 | |||
| 01/12/2025 | 19:30:48.080 | 1 | 194.68 | |
| 1 | 194.68 | |||
| 1 | 194.68 | |||
| 01/12/2025 | 19:30:40.389 | 15 | 194.60 | |
| 3 | 194.60 | |||
| 2 | 194.60 | |||
| 10 | 194.60 | |||
| 15 | 194.60 | |||
| 01/12/2025 | 19:30:23.565 | 2 | 194.40 | |
| 2 | 194.40 | |||
| 2 | 194.40 | |||
| 01/12/2025 | 19:30:19.996 | 1 | 194.60 | |
| 1 | 194.60 | |||
| 1 | 194.60 | |||
| 01/12/2025 | 19:29:31.630 | 11 | 193.98 | |
| 11 | 193.98 | |||
| 8 | 193.98 | |||
| 3 | 193.98 | |||
| 01/12/2025 | 19:26:53.875 | 1 | 194.64 | |
| 1 | 194.64 | |||
| 1 | 194.64 | |||
| 01/12/2025 | 19:26:10.301 | 3 | 193.98 | |
| 3 | 193.98 | |||
| 3 | 193.98 | |||
| 01/12/2025 | 19:25:54.497 | 2 | 194.64 | |
| 2 | 194.64 | |||
| 2 | 194.64 | |||
| 01/12/2025 | 19:25:49.104 | 5 | 194.64 | |
| 5 | 194.64 | |||
| 5 | 194.64 | |||
| 01/12/2025 | 19:25:30.086 | 5 | 193.98 | |
| 5 | 193.98 | |||
| 5 | 193.98 | |||
| 01/12/2025 | 19:25:09.600 | 1 | 194.28 | |
| 1 | 194.28 | |||
| 1 | 194.28 | |||
| 01/12/2025 | 19:24:24.718 | 1 | 194.38 | |
| 1 | 194.38 | |||
| 1 | 194.38 | |||
| 01/12/2025 | 19:23:36.609 | 5 | 194.38 | |
| 5 | 194.38 | |||
| 3 | 194.38 | |||
| 2 | 194.38 | |||
| 01/12/2025 | 19:22:26.994 | 2 | 194.58 | |
| 2 | 194.58 | |||
| 2 | 194.58 | |||
| 01/12/2025 | 19:22:11.401 | 3 | 193.92 | |
| 3 | 193.92 | |||
| 3 | 193.92 | |||
| 01/12/2025 | 19:22:01.844 | 1 | 194.68 | |
| 1 | 194.68 | |||
| 1 | 194.68 | |||
| 01/12/2025 | 19:21:44.430 | 1 | 194.70 | |
| 1 | 194.70 | |||
| 1 | 194.70 | |||
| 01/12/2025 | 19:21:19.063 | 2 | 194.70 | |
| 2 | 194.70 | |||
| 2 | 194.70 | |||
| 01/12/2025 | 19:20:25.500 | 110 | 194.30 | |
| 110 | 194.30 | |||
| 110 | 194.30 | |||
| 01/12/2025 | 19:20:22.868 | 1 | 194.28 | |
| 1 | 194.28 | |||
| 1 | 194.28 | |||
| 01/12/2025 | 19:20:20.255 | 1 | 194.76 | |
| 1 | 194.76 | |||
| 1 | 194.76 | |||
| 01/12/2025 | 19:20:05.620 | 150 | 193.94 | |
| 150 | 193.94 | |||
| 20 | 193.94 | |||
| 49 | 193.94 | |||
| 3 | 193.94 | |||
| 20 | 193.94 | |||
| 3 | 193.94 | |||
| 15 | 193.94 | |||
| 20 | 193.94 | |||
| 20 | 193.94 | |||
| 01/12/2025 | 19:19:23.871 | 3 | 194.66 | |
| 3 | 194.66 | |||
| 3 | 194.66 | |||
| 01/12/2025 | 19:19:22.768 | 1 | 194.76 | |
| 1 | 194.76 | |||
| 1 | 194.76 | |||
| 01/12/2025 | 19:18:40.290 | 30 | 194.86 | |
| 30 | 194.86 | |||
| 30 | 194.86 | |||
| 01/12/2025 | 19:18:12.917 | 3 | 194.00 | |
| 3 | 194.00 | |||
| 3 | 194.00 | |||
| 01/12/2025 | 19:18:02.858 | 1 | 194.76 | |
| 1 | 194.76 | |||
| 1 | 194.76 | |||
| 01/12/2025 | 19:17:56.972 | 1 | 194.86 | |
| 1 | 194.86 | |||
| 1 | 194.86 | |||
| 01/12/2025 | 19:17:39.939 | 11 | 194.86 | |
| 11 | 194.86 | |||
| 11 | 194.86 | |||
| 01/12/2025 | 19:17:05.222 | 25 | 194.90 | |
| 25 | 194.90 | |||
| 25 | 194.90 | |||
| 01/12/2025 | 19:16:21.391 | 77 | 194.76 | |
| 20 | 194.76 | |||
| 54 | 194.76 | |||
| 3 | 194.76 | |||
| 77 | 194.76 | |||
| 01/12/2025 | 19:16:16.367 | 1 | 194.76 | |
| 1 | 194.76 | |||
| 1 | 194.76 | |||
| 01/12/2025 | 19:15:57.319 | 150 | 193.98 | |
| 150 | 193.98 | |||
| 3 | 193.98 | |||
| 109 | 193.98 | |||
| 10 | 193.98 | |||
| 3 | 193.98 | |||
| 25 | 193.98 | |||
| 01/12/2025 | 19:15:32.235 | 10 | 194.76 | |
| 10 | 194.76 | |||
| 10 | 194.76 | |||
| 01/12/2025 | 19:15:19.830 | 2 | 194.76 | |
| 2 | 194.76 | |||
| 2 | 194.76 | |||
| 01/12/2025 | 19:15:04.240 | 4 | 194.76 | |
| 4 | 194.76 | |||
| 4 | 194.76 | |||
| 01/12/2025 | 19:15:00.068 | 1 | 194.76 | |
| 1 | 194.76 | |||
| 1 | 194.76 | |||
| 01/12/2025 | 19:14:46.840 | 7 | 194.76 | |
| 7 | 194.76 | |||
| 7 | 194.76 | |||
| 01/12/2025 | 19:14:38.971 | 12 | 194.76 | |
| 12 | 194.76 | |||
| 12 | 194.76 | |||
| 01/12/2025 | 19:13:27.121 | 30 | 194.76 | |
| 20 | 194.76 | |||
| 10 | 194.76 | |||
| 30 | 194.76 | |||
| 01/12/2025 | 19:12:55.053 | 1 | 194.76 | |
| 1 | 194.76 | |||
| 1 | 194.76 | |||
| 01/12/2025 | 19:12:23.550 | 25 | 194.76 | |
| 5 | 194.76 | |||
| 3 | 194.76 | |||
| 25 | 194.76 | |||
| 17 | 194.76 | |||
| 01/12/2025 | 19:12:04.799 | 3 | 194.76 | |
| 3 | 194.76 | |||
| 3 | 194.76 | |||
| 01/12/2025 | 19:11:38.559 | 25 | 194.76 | |
| 10 | 194.76 | |||
| 15 | 194.76 | |||
| 25 | 194.76 | |||
| 01/12/2025 | 19:10:08.805 | 1 | 194.76 | |
| 1 | 194.76 | |||
| 1 | 194.76 | |||
| 01/12/2025 | 19:09:51.329 | 25 | 193.92 | |
| 25 | 193.92 | |||
| 11 | 193.92 | |||
| 8 | 193.92 | |||
| 3 | 193.92 | |||
| 3 | 193.92 | |||
| 01/12/2025 | 19:07:16.222 | 4 | 194.76 | |
| 4 | 194.76 | |||
| 4 | 194.76 |
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: 1 443.00
Ask: 1 446.00
Turnover: 106 235 TEUR -
Nvidia Corp.
Bid: 154.90 / Ask: 155.06
Turnover: 44 917 TEUR -
Airbus SE
Bid: 192.70 / Ask: 193.66
Turnover: 32 273 TEUR -
Alphabet Inc. Class A
Bid: 271.20 / Ask: 271.65
Turnover: 19 744 TEUR -
Novo-Nordisk AS
Bid: 41.715 / Ask: 41.86
Turnover: 17 222 TEUR
Realtime Quotes
Last Update:
01/12/2025 @ 22:00:00
Last Update:
01/12/2025 @ 22:00:00