Applovin Corp. Cl.A
- Information
- letzte Umsätze
- kaufen
- verkaufen
138
119
260,00
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 02.05.2025 | 16:02:23,565 | 40 | 260,00 | |
| 40 | 260,00 | |||
| 40 | 260,00 | |||
| 02.05.2025 | 16:00:41,816 | 15 | 259,95 | |
| 15 | 259,95 | |||
| 15 | 259,95 | |||
| 02.05.2025 | 15:59:17,925 | 80 | 259,95 | |
| 80 | 259,95 | |||
| 80 | 259,95 | |||
| 02.05.2025 | 15:57:46,121 | 1 | 259,95 | |
| 1 | 259,95 | |||
| 1 | 259,95 | |||
| 02.05.2025 | 15:57:40,036 | 10 | 259,00 | |
| 10 | 259,00 | |||
| 10 | 259,00 | |||
| 02.05.2025 | 15:54:26,121 | 10 | 259,95 | |
| 10 | 259,95 | |||
| 10 | 259,95 | |||
| 02.05.2025 | 15:52:16,570 | 3 | 259,60 | |
| 3 | 259,60 | |||
| 3 | 259,60 | |||
| 02.05.2025 | 15:51:30,017 | 20 | 260,25 | |
| 20 | 260,25 | |||
| 20 | 260,25 | |||
| 02.05.2025 | 15:50:55,892 | 3 | 259,50 | |
| 3 | 259,50 | |||
| 3 | 259,50 | |||
| 02.05.2025 | 15:50:50,609 | 2 | 259,40 | |
| 2 | 259,40 | |||
| 2 | 259,40 | |||
| 02.05.2025 | 15:50:40,802 | 1 | 260,35 | |
| 1 | 260,35 | |||
| 1 | 260,35 | |||
| 02.05.2025 | 15:49:00,646 | 52 | 259,55 | |
| 52 | 259,55 | |||
| 52 | 259,55 | |||
| 02.05.2025 | 15:47:44,474 | 12 | 260,95 | |
| 12 | 260,95 | |||
| 12 | 260,95 | |||
| 02.05.2025 | 15:46:48,602 | 4 | 262,40 | |
| 4 | 262,40 | |||
| 4 | 262,40 | |||
| 02.05.2025 | 15:45:56,420 | 3 | 262,60 | |
| 3 | 262,60 | |||
| 3 | 262,60 | |||
| 02.05.2025 | 15:39:45,208 | 3 | 258,45 | |
| 3 | 258,45 | |||
| 3 | 258,45 | |||
| 02.05.2025 | 15:35:11,732 | 23 | 257,55 | |
| 23 | 257,55 | |||
| 23 | 257,55 | |||
| 02.05.2025 | 15:32:27,704 | 19 | 257,95 | |
| 19 | 257,95 | |||
| 19 | 257,95 | |||
| 02.05.2025 | 15:32:21,193 | 102 | 257,20 | |
| 102 | 257,20 | |||
| 2 | 257,20 | |||
| 100 | 257,20 | |||
| 02.05.2025 | 15:27:23,151 | 100 | 260,05 | |
| 100 | 260,05 | |||
| 100 | 260,05 | |||
| 02.05.2025 | 15:23:34,294 | 5 | 258,75 | |
| 5 | 258,75 | |||
| 5 | 258,75 | |||
| 02.05.2025 | 15:16:29,796 | 1 | 261,35 | |
| 1 | 261,35 | |||
| 1 | 261,35 | |||
| 02.05.2025 | 15:12:59,640 | 30 | 260,00 | |
| 30 | 260,00 | |||
| 20 | 260,00 | |||
| 10 | 260,00 | |||
| 02.05.2025 | 15:12:47,291 | 8 | 261,50 | |
| 8 | 261,50 | |||
| 8 | 261,50 | |||
| 02.05.2025 | 15:12:47,196 | 2 | 259,35 | |
| 2 | 259,35 | |||
| 2 | 259,35 | |||
| 02.05.2025 | 15:07:47,446 | 100 | 259,95 | |
| 100 | 259,95 | |||
| 100 | 259,95 | |||
| 02.05.2025 | 15:02:13,216 | 20 | 260,75 | |
| 20 | 260,75 | |||
| 20 | 260,75 | |||
| 02.05.2025 | 15:01:24,231 | 12 | 259,95 | |
| 12 | 259,95 | |||
| 12 | 259,95 | |||
| 02.05.2025 | 14:58:55,069 | 20 | 259,95 | |
| 20 | 259,95 | |||
| 20 | 259,95 | |||
| 02.05.2025 | 14:58:17,736 | 100 | 260,00 | |
| 100 | 260,00 | |||
| 71 | 260,00 | |||
| 19 | 260,00 | |||
| 10 | 260,00 | |||
| 02.05.2025 | 14:51:02,244 | 5 | 259,35 | |
| 5 | 259,35 | |||
| 5 | 259,35 | |||
| 02.05.2025 | 14:47:34,191 | 50 | 257,60 | |
| 50 | 257,60 | |||
| 50 | 257,60 | |||
| 02.05.2025 | 14:45:12,448 | 10 | 258,00 | |
| 10 | 258,00 | |||
| 10 | 258,00 | |||
| 02.05.2025 | 14:44:57,061 | 25 | 257,55 | |
| 25 | 257,55 | |||
| 25 | 257,55 | |||
| 02.05.2025 | 14:42:13,344 | 3 | 257,70 | |
| 3 | 257,70 | |||
| 3 | 257,70 | |||
| 02.05.2025 | 14:32:46,463 | 40 | 256,90 | |
| 40 | 256,90 | |||
| 40 | 256,90 | |||
| 02.05.2025 | 14:32:07,362 | 1 | 255,90 | |
| 1 | 255,90 | |||
| 1 | 255,90 | |||
| 02.05.2025 | 14:32:05,783 | 99 | 255,50 | |
| 99 | 255,50 | |||
| 99 | 255,50 | |||
| 02.05.2025 | 14:31:52,395 | 35 | 255,50 | |
| 35 | 255,50 | |||
| 35 | 255,50 | |||
| 02.05.2025 | 14:31:01,927 | 97 | 255,45 | |
| 97 | 255,45 | |||
| 97 | 255,45 | |||
| 02.05.2025 | 14:30:53,357 | 64 | 254,50 | |
| 64 | 254,50 | |||
| 64 | 254,50 | |||
| 02.05.2025 | 14:28:37,055 | 10 | 252,95 | |
| 10 | 252,95 | |||
| 10 | 252,95 | |||
| 02.05.2025 | 14:13:36,942 | 3 | 254,95 | |
| 3 | 254,95 | |||
| 3 | 254,95 | |||
| 02.05.2025 | 14:05:58,316 | 43 | 254,80 | |
| 43 | 254,80 | |||
| 43 | 254,80 | |||
| 02.05.2025 | 14:03:19,048 | 10 | 255,00 | |
| 10 | 255,00 | |||
| 10 | 255,00 | |||
| 02.05.2025 | 13:59:17,932 | 7 | 254,65 | |
| 7 | 254,65 | |||
| 7 | 254,65 | |||
| 02.05.2025 | 13:59:09,388 | 2 | 254,95 | |
| 2 | 254,95 | |||
| 2 | 254,95 | |||
| 02.05.2025 | 13:55:40,619 | 78 | 254,20 | |
| 78 | 254,20 | |||
| 78 | 254,20 | |||
| 02.05.2025 | 13:54:59,994 | 100 | 254,65 | |
| 100 | 254,65 | |||
| 100 | 254,65 | |||
| 02.05.2025 | 13:42:43,492 | 100 | 254,55 | |
| 100 | 254,55 | |||
| 100 | 254,55 | |||
| 02.05.2025 | 13:41:01,614 | 50 | 252,85 | |
| 50 | 252,85 | |||
| 50 | 252,85 | |||
| 02.05.2025 | 13:34:46,916 | 30 | 253,10 | |
| 30 | 253,10 | |||
| 30 | 253,10 | |||
| 02.05.2025 | 13:17:31,150 | 10 | 251,80 | |
| 10 | 251,80 | |||
| 10 | 251,80 | |||
| 02.05.2025 | 13:12:49,394 | 10 | 251,45 | |
| 10 | 251,45 | |||
| 10 | 251,45 | |||
| 02.05.2025 | 13:12:37,192 | 23 | 252,35 | |
| 23 | 252,35 | |||
| 23 | 252,35 | |||
| 02.05.2025 | 12:56:49,713 | 1 | 253,95 | |
| 1 | 253,95 | |||
| 1 | 253,95 | |||
| 02.05.2025 | 12:54:00,049 | 20 | 254,10 | |
| 20 | 254,10 | |||
| 20 | 254,10 | |||
| 02.05.2025 | 12:34:42,741 | 3 | 251,15 | |
| 3 | 251,15 | |||
| 3 | 251,15 | |||
| 02.05.2025 | 12:33:56,860 | 1 | 252,05 | |
| 1 | 252,05 | |||
| 1 | 252,05 | |||
| 02.05.2025 | 12:01:48,649 | 2 | 249,05 | |
| 2 | 249,05 | |||
| 2 | 249,05 | |||
| 02.05.2025 | 11:58:09,280 | 1 | 251,05 | |
| 1 | 251,05 | |||
| 1 | 251,05 | |||
| 02.05.2025 | 11:41:26,660 | 5 | 251,15 | |
| 5 | 251,15 | |||
| 5 | 251,15 | |||
| 02.05.2025 | 11:27:39,451 | 16 | 249,15 | |
| 15 | 249,15 | |||
| 1 | 249,15 | |||
| 16 | 249,15 | |||
| 02.05.2025 | 11:01:39,278 | 1 | 248,60 | |
| 1 | 248,60 | |||
| 1 | 248,60 | |||
| 02.05.2025 | 11:00:20,687 | 40 | 248,60 | |
| 40 | 248,60 | |||
| 40 | 248,60 | |||
| 02.05.2025 | 10:56:41,877 | 6 | 248,65 | |
| 6 | 248,65 | |||
| 6 | 248,65 | |||
| 02.05.2025 | 10:54:24,064 | 16 | 251,00 | |
| 16 | 251,00 | |||
| 16 | 251,00 | |||
| 02.05.2025 | 10:52:55,440 | 1 | 251,00 | |
| 1 | 251,00 | |||
| 1 | 251,00 | |||
| 02.05.2025 | 10:52:14,367 | 30 | 251,00 | |
| 30 | 251,00 | |||
| 30 | 251,00 | |||
| 02.05.2025 | 10:45:47,879 | 100 | 251,05 | |
| 100 | 251,05 | |||
| 100 | 251,05 | |||
| 02.05.2025 | 10:44:37,422 | 19 | 252,35 | |
| 19 | 252,35 | |||
| 19 | 252,35 | |||
| 02.05.2025 | 10:42:13,985 | 25 | 251,05 | |
| 25 | 251,05 | |||
| 25 | 251,05 | |||
| 02.05.2025 | 10:42:13,282 | 25 | 251,05 | |
| 25 | 251,05 | |||
| 25 | 251,05 | |||
| 02.05.2025 | 10:42:12,680 | 5 | 251,10 | |
| 5 | 251,10 | |||
| 5 | 251,10 | |||
| 02.05.2025 | 10:37:11,149 | 46 | 251,00 | |
| 46 | 251,00 | |||
| 21 | 251,00 | |||
| 25 | 251,00 | |||
| 02.05.2025 | 10:34:14,486 | 175 | 251,00 | |
| 175 | 251,00 | |||
| 150 | 251,00 | |||
| 25 | 251,00 | |||
| 02.05.2025 | 10:33:28,414 | 25 | 249,75 | |
| 25 | 249,75 | |||
| 25 | 249,75 | |||
| 02.05.2025 | 10:26:10,064 | 40 | 250,00 | |
| 40 | 250,00 | |||
| 40 | 250,00 | |||
| 02.05.2025 | 10:20:10,044 | 50 | 250,00 | |
| 50 | 250,00 | |||
| 15 | 250,00 | |||
| 35 | 250,00 | |||
| 02.05.2025 | 10:19:53,314 | 50 | 250,00 | |
| 50 | 250,00 | |||
| 50 | 250,00 | |||
| 02.05.2025 | 10:19:17,448 | 85 | 249,75 | |
| 85 | 249,75 | |||
| 85 | 249,75 | |||
| 02.05.2025 | 10:19:07,926 | 100 | 249,80 | |
| 100 | 249,80 | |||
| 100 | 249,80 | |||
| 02.05.2025 | 10:16:53,237 | 4 | 249,80 | |
| 4 | 249,80 | |||
| 4 | 249,80 | |||
| 02.05.2025 | 10:11:13,431 | 5 | 248,45 | |
| 5 | 248,45 | |||
| 5 | 248,45 | |||
| 02.05.2025 | 10:07:08,294 | 4 | 250,60 | |
| 4 | 250,60 | |||
| 4 | 250,60 | |||
| 02.05.2025 | 09:56:01,566 | 30 | 248,20 | |
| 23 | 248,20 | |||
| 30 | 248,20 | |||
| 7 | 248,20 | |||
| 02.05.2025 | 09:54:05,448 | 4 | 250,60 | |
| 4 | 250,60 | |||
| 4 | 250,60 | |||
| 02.05.2025 | 09:49:45,923 | 10 | 250,60 | |
| 10 | 250,60 | |||
| 10 | 250,60 | |||
| 02.05.2025 | 09:48:10,090 | 8 | 250,60 | |
| 8 | 250,60 | |||
| 8 | 250,60 | |||
| 02.05.2025 | 09:45:35,390 | 22 | 248,20 | |
| 22 | 248,20 | |||
| 22 | 248,20 | |||
| 02.05.2025 | 09:42:17,768 | 12 | 250,60 | |
| 12 | 250,60 | |||
| 12 | 250,60 | |||
| 02.05.2025 | 09:35:49,853 | 2 | 248,20 | |
| 2 | 248,20 | |||
| 2 | 248,20 | |||
| 02.05.2025 | 09:31:23,531 | 6 | 250,60 | |
| 6 | 250,60 | |||
| 6 | 250,60 | |||
| 02.05.2025 | 09:31:14,955 | 1 | 250,60 | |
| 1 | 250,60 | |||
| 1 | 250,60 | |||
| 02.05.2025 | 09:17:31,007 | 25 | 250,60 | |
| 25 | 250,60 | |||
| 25 | 250,60 | |||
| 02.05.2025 | 09:13:47,359 | 10 | 248,20 | |
| 10 | 248,20 | |||
| 10 | 248,20 | |||
| 02.05.2025 | 09:12:17,640 | 19 | 248,20 | |
| 19 | 248,20 | |||
| 2 | 248,20 | |||
| 17 | 248,20 | |||
| 02.05.2025 | 09:11:27,627 | 21 | 250,60 | |
| 21 | 250,60 | |||
| 21 | 250,60 | |||
| 02.05.2025 | 09:11:05,648 | 40 | 250,60 | |
| 40 | 250,60 | |||
| 40 | 250,60 | |||
| 02.05.2025 | 09:07:13,143 | 5 | 248,20 | |
| 5 | 248,20 | |||
| 5 | 248,20 | |||
| 02.05.2025 | 09:00:15,592 | 10 | 250,60 | |
| 10 | 250,60 | |||
| 10 | 250,60 | |||
| 02.05.2025 | 08:54:12,620 | 3 | 248,15 | |
| 3 | 248,15 | |||
| 3 | 248,15 | |||
| 02.05.2025 | 08:53:24,448 | 17 | 250,55 | |
| 17 | 250,55 | |||
| 17 | 250,55 | |||
| 02.05.2025 | 08:40:23,158 | 20 | 250,25 | |
| 20 | 250,25 | |||
| 20 | 250,25 | |||
| 02.05.2025 | 08:36:13,219 | 20 | 250,10 | |
| 20 | 250,10 | |||
| 20 | 250,10 | |||
| 02.05.2025 | 08:35:37,455 | 30 | 249,75 | |
| 30 | 249,75 | |||
| 30 | 249,75 | |||
| 02.05.2025 | 08:35:22,135 | 30 | 249,75 | |
| 30 | 249,75 | |||
| 30 | 249,75 | |||
| 02.05.2025 | 08:30:19,529 | 100 | 248,95 | |
| 100 | 248,95 | |||
| 100 | 248,95 | |||
| 02.05.2025 | 08:21:25,614 | 1 | 250,80 | |
| 1 | 250,80 | |||
| 1 | 250,80 | |||
| 02.05.2025 | 08:21:02,067 | 10 | 248,95 | |
| 10 | 248,95 | |||
| 10 | 248,95 | |||
| 02.05.2025 | 08:05:34,807 | 5 | 248,90 | |
| 5 | 248,90 | |||
| 5 | 248,90 | |||
| 02.05.2025 | 08:05:29,170 | 1 | 251,25 | |
| 1 | 251,25 | |||
| 1 | 251,25 | |||
| 02.05.2025 | 08:01:43,087 | 3 | 249,05 | |
| 3 | 249,05 | |||
| 3 | 249,05 | |||
| 02.05.2025 | 08:00:21,044 | 1 | 251,65 | |
| 1 | 251,65 | |||
| 1 | 251,65 | |||
| 02.05.2025 | 07:43:23,742 | 1 | 251,65 | |
| 1 | 251,65 | |||
| 1 | 251,65 | |||
| 02.05.2025 | 07:34:45,431 | 2 | 252,00 | |
| 2 | 252,00 | |||
| 2 | 252,00 | |||
| 02.05.2025 | 07:32:44,967 | 80 | 251,00 | |
| 80 | 251,00 | |||
| 80 | 251,00 | |||
| 02.05.2025 | 07:32:44,351 | 9 | 251,00 | |
| 9 | 251,00 | |||
| 9 | 251,00 | |||
| 02.05.2025 | 07:30:15,174 | 88 | 251,00 | |
| 12 | 251,00 | |||
| 39 | 251,00 | |||
| 20 | 251,00 | |||
| 7 | 251,00 | |||
| 10 | 251,00 | |||
| 8 | 251,00 | |||
| 80 | 251,00 |
Copyright © 2025 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CEST (UTC+2)
Top 5 Umsatz
-
Rheinmetall AG
Bid: 1 566,00
Ask: 1 566,50
Umsatz: 124 868 TEUR -
Nvidia Corp.
Bid: 100,22 / Ask: 100,26
Umsatz: 42 944 TEUR -
Microsoft Corp.
Bid: 384,00 / Ask: 384,20
Umsatz: 33 064 TEUR -
Münchener Rückvers.-Ges. AG
Bid: 576,40 / Ask: 576,60
Umsatz: 27 593 TEUR -
Siemens Energy AG
Bid: 72,00 / Ask: 72,02
Umsatz: 26 868 TEUR
Realtime Quotes
Letzte Aktualisierung:
02.05.2025 @ 16:03:29
Letzte Aktualisierung:
02.05.2025 @ 16:03:29