Tesla Inc.
- Information
- letzte Umsätze
- kaufen
- verkaufen
1131
1838
264,80
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 09.05.2025 | 16:03:57,443 | 4 | 270,55 | |
| 4 | 270,55 | |||
| 4 | 270,55 | |||
| 09.05.2025 | 16:03:49,765 | 320 | 270,30 | |
| 320 | 270,30 | |||
| 320 | 270,30 | |||
| 09.05.2025 | 16:03:28,905 | 25 | 270,10 | |
| 25 | 270,10 | |||
| 25 | 270,10 | |||
| 09.05.2025 | 16:03:27,664 | 38 | 270,45 | |
| 38 | 270,45 | |||
| 38 | 270,45 | |||
| 09.05.2025 | 16:03:22,955 | 20 | 270,05 | |
| 20 | 270,05 | |||
| 20 | 270,05 | |||
| 09.05.2025 | 16:02:59,138 | 495 | 270,60 | |
| 493 | 270,60 | |||
| 495 | 270,60 | |||
| 2 | 270,60 | |||
| 09.05.2025 | 16:02:49,849 | 10 | 270,25 | |
| 10 | 270,25 | |||
| 10 | 270,25 | |||
| 09.05.2025 | 16:02:49,176 | 500 | 270,50 | |
| 500 | 270,50 | |||
| 500 | 270,50 | |||
| 09.05.2025 | 16:02:46,681 | 8 | 270,05 | |
| 8 | 270,05 | |||
| 8 | 270,05 | |||
| 09.05.2025 | 16:02:40,970 | 60 | 270,40 | |
| 60 | 270,40 | |||
| 60 | 270,40 | |||
| 09.05.2025 | 16:02:40,009 | 5 | 270,20 | |
| 5 | 270,20 | |||
| 5 | 270,20 | |||
| 09.05.2025 | 16:02:32,628 | 45 | 270,35 | |
| 45 | 270,35 | |||
| 45 | 270,35 | |||
| 09.05.2025 | 16:02:32,460 | 50 | 270,20 | |
| 50 | 270,20 | |||
| 50 | 270,20 | |||
| 09.05.2025 | 16:02:28,866 | 1 | 269,95 | |
| 1 | 269,95 | |||
| 1 | 269,95 | |||
| 09.05.2025 | 16:02:25,782 | 20 | 270,20 | |
| 20 | 270,20 | |||
| 20 | 270,20 | |||
| 09.05.2025 | 16:02:23,505 | 388 | 270,00 | |
| 10 | 270,00 | |||
| 15 | 270,00 | |||
| 85 | 270,00 | |||
| 2 | 270,00 | |||
| 1 | 270,00 | |||
| 5 | 270,00 | |||
| 5 | 270,00 | |||
| 74 | 270,00 | |||
| 4 | 270,00 | |||
| 5 | 270,00 | |||
| 265 | 270,00 | |||
| 10 | 270,00 | |||
| 1 | 270,00 | |||
| 10 | 270,00 | |||
| 8 | 270,00 | |||
| 1 | 270,00 | |||
| 50 | 270,00 | |||
| 5 | 270,00 | |||
| 10 | 270,00 | |||
| 9 | 270,00 | |||
| 111 | 270,00 | |||
| 4 | 270,00 | |||
| 2 | 270,00 | |||
| 10 | 270,00 | |||
| 61 | 270,00 | |||
| 4 | 270,00 | |||
| 5 | 270,00 | |||
| 4 | 270,00 | |||
| 09.05.2025 | 16:01:51,032 | 1 200 | 270,00 | |
| 1 200 | 270,00 | |||
| 1 000 | 270,00 | |||
| 75 | 270,00 | |||
| 6 | 270,00 | |||
| 5 | 270,00 | |||
| 4 | 270,00 | |||
| 25 | 270,00 | |||
| 11 | 270,00 | |||
| 37 | 270,00 | |||
| 37 | 270,00 | |||
| 09.05.2025 | 16:01:50,611 | 20 | 269,95 | |
| 20 | 269,95 | |||
| 20 | 269,95 | |||
| 09.05.2025 | 16:01:44,497 | 5 | 269,45 | |
| 5 | 269,45 | |||
| 5 | 269,45 | |||
| 09.05.2025 | 16:01:40,484 | 32 | 269,20 | |
| 32 | 269,20 | |||
| 32 | 269,20 | |||
| 09.05.2025 | 16:01:38,037 | 7 | 269,20 | |
| 7 | 269,20 | |||
| 7 | 269,20 | |||
| 09.05.2025 | 16:01:32,012 | 1 | 269,10 | |
| 1 | 269,10 | |||
| 1 | 269,10 | |||
| 09.05.2025 | 16:01:29,580 | 2 | 269,15 | |
| 2 | 269,15 | |||
| 2 | 269,15 | |||
| 09.05.2025 | 16:01:28,626 | 59 | 269,15 | |
| 59 | 269,15 | |||
| 59 | 269,15 | |||
| 09.05.2025 | 16:01:08,025 | 50 | 268,65 | |
| 50 | 268,65 | |||
| 50 | 268,65 | |||
| 09.05.2025 | 16:01:04,851 | 3 | 268,40 | |
| 3 | 268,40 | |||
| 3 | 268,40 | |||
| 09.05.2025 | 16:01:00,725 | 1 | 268,80 | |
| 1 | 268,80 | |||
| 1 | 268,80 | |||
| 09.05.2025 | 16:00:57,013 | 20 | 268,35 | |
| 20 | 268,35 | |||
| 20 | 268,35 | |||
| 09.05.2025 | 16:00:52,037 | 85 | 268,65 | |
| 85 | 268,65 | |||
| 85 | 268,65 | |||
| 09.05.2025 | 16:00:36,137 | 10 | 268,85 | |
| 10 | 268,85 | |||
| 10 | 268,85 | |||
| 09.05.2025 | 16:00:34,942 | 50 | 268,80 | |
| 50 | 268,80 | |||
| 50 | 268,80 | |||
| 09.05.2025 | 16:00:30,197 | 4 | 268,90 | |
| 4 | 268,90 | |||
| 4 | 268,90 | |||
| 09.05.2025 | 16:00:28,344 | 25 | 269,25 | |
| 25 | 269,25 | |||
| 25 | 269,25 | |||
| 09.05.2025 | 16:00:24,899 | 25 | 268,90 | |
| 25 | 268,90 | |||
| 25 | 268,90 | |||
| 09.05.2025 | 16:00:23,386 | 4 | 269,35 | |
| 4 | 269,35 | |||
| 4 | 269,35 | |||
| 09.05.2025 | 16:00:18,532 | 50 | 269,20 | |
| 50 | 269,20 | |||
| 50 | 269,20 | |||
| 09.05.2025 | 16:00:13,443 | 10 | 269,40 | |
| 10 | 269,40 | |||
| 10 | 269,40 | |||
| 09.05.2025 | 16:00:08,323 | 4 | 268,70 | |
| 4 | 268,70 | |||
| 4 | 268,70 | |||
| 09.05.2025 | 16:00:07,417 | 1 | 268,70 | |
| 1 | 268,70 | |||
| 1 | 268,70 | |||
| 09.05.2025 | 16:00:05,262 | 60 | 269,15 | |
| 60 | 269,15 | |||
| 60 | 269,15 | |||
| 09.05.2025 | 16:00:04,093 | 1 | 269,05 | |
| 1 | 269,05 | |||
| 1 | 269,05 | |||
| 09.05.2025 | 16:00:02,164 | 82 | 269,45 | |
| 82 | 269,45 | |||
| 82 | 269,45 | |||
| 09.05.2025 | 15:59:52,451 | 65 | 269,00 | |
| 65 | 269,00 | |||
| 65 | 269,00 | |||
| 09.05.2025 | 15:59:48,963 | 10 | 269,25 | |
| 10 | 269,25 | |||
| 10 | 269,25 | |||
| 09.05.2025 | 15:59:46,861 | 20 | 269,20 | |
| 20 | 269,20 | |||
| 20 | 269,20 | |||
| 09.05.2025 | 15:59:40,831 | 41 | 268,90 | |
| 41 | 268,90 | |||
| 41 | 268,90 | |||
| 09.05.2025 | 15:59:40,249 | 1 | 268,80 | |
| 1 | 268,80 | |||
| 1 | 268,80 | |||
| 09.05.2025 | 15:59:38,748 | 10 | 268,65 | |
| 10 | 268,65 | |||
| 10 | 268,65 | |||
| 09.05.2025 | 15:59:37,082 | 2 | 268,95 | |
| 2 | 268,95 | |||
| 2 | 268,95 | |||
| 09.05.2025 | 15:59:32,908 | 8 | 269,05 | |
| 8 | 269,05 | |||
| 8 | 269,05 | |||
| 09.05.2025 | 15:59:30,966 | 10 | 268,90 | |
| 10 | 268,90 | |||
| 10 | 268,90 | |||
| 09.05.2025 | 15:59:28,484 | 100 | 269,20 | |
| 100 | 269,20 | |||
| 100 | 269,20 | |||
| 09.05.2025 | 15:59:18,795 | 10 | 268,80 | |
| 7 | 268,80 | |||
| 3 | 268,80 | |||
| 10 | 268,80 | |||
| 09.05.2025 | 15:59:02,380 | 160 | 269,50 | |
| 160 | 269,50 | |||
| 160 | 269,50 | |||
| 09.05.2025 | 15:58:58,389 | 39 | 269,55 | |
| 39 | 269,55 | |||
| 39 | 269,55 | |||
| 09.05.2025 | 15:58:58,096 | 6 | 269,75 | |
| 6 | 269,75 | |||
| 6 | 269,75 | |||
| 09.05.2025 | 15:58:46,111 | 20 | 269,75 | |
| 20 | 269,75 | |||
| 20 | 269,75 | |||
| 09.05.2025 | 15:58:43,347 | 30 | 269,80 | |
| 30 | 269,80 | |||
| 30 | 269,80 | |||
| 09.05.2025 | 15:58:40,784 | 4 | 269,80 | |
| 4 | 269,80 | |||
| 4 | 269,80 | |||
| 09.05.2025 | 15:58:37,631 | 15 | 269,85 | |
| 15 | 269,85 | |||
| 15 | 269,85 | |||
| 09.05.2025 | 15:58:35,696 | 30 | 269,45 | |
| 30 | 269,45 | |||
| 30 | 269,45 | |||
| 09.05.2025 | 15:58:34,896 | 5 | 269,30 | |
| 5 | 269,30 | |||
| 5 | 269,30 | |||
| 09.05.2025 | 15:58:22,862 | 95 | 269,00 | |
| 10 | 269,00 | |||
| 22 | 269,00 | |||
| 6 | 269,00 | |||
| 95 | 269,00 | |||
| 3 | 269,00 | |||
| 23 | 269,00 | |||
| 31 | 269,00 | |||
| 09.05.2025 | 15:58:22,716 | 57 | 268,90 | |
| 20 | 268,90 | |||
| 57 | 268,90 | |||
| 37 | 268,90 | |||
| 09.05.2025 | 15:58:15,341 | 10 | 268,90 | |
| 10 | 268,90 | |||
| 10 | 268,90 | |||
| 09.05.2025 | 15:58:10,661 | 20 | 268,40 | |
| 20 | 268,40 | |||
| 20 | 268,40 | |||
| 09.05.2025 | 15:58:08,393 | 4 | 268,60 | |
| 3 | 268,60 | |||
| 1 | 268,60 | |||
| 4 | 268,60 | |||
| 09.05.2025 | 15:57:58,433 | 1 | 268,05 | |
| 1 | 268,05 | |||
| 1 | 268,05 | |||
| 09.05.2025 | 15:57:57,665 | 16 | 268,05 | |
| 16 | 268,05 | |||
| 16 | 268,05 | |||
| 09.05.2025 | 15:57:54,002 | 46 | 268,25 | |
| 46 | 268,25 | |||
| 46 | 268,25 | |||
| 09.05.2025 | 15:57:53,114 | 5 | 268,20 | |
| 5 | 268,20 | |||
| 5 | 268,20 | |||
| 09.05.2025 | 15:57:48,389 | 20 | 268,20 | |
| 20 | 268,20 | |||
| 20 | 268,20 | |||
| 09.05.2025 | 15:57:41,941 | 50 | 268,00 | |
| 50 | 268,00 | |||
| 50 | 268,00 | |||
| 09.05.2025 | 15:57:38,753 | 35 | 268,20 | |
| 35 | 268,20 | |||
| 4 | 268,20 | |||
| 21 | 268,20 | |||
| 10 | 268,20 | |||
| 09.05.2025 | 15:57:38,710 | 1 | 268,20 | |
| 1 | 268,20 | |||
| 1 | 268,20 | |||
| 09.05.2025 | 15:57:32,876 | 8 | 267,95 | |
| 8 | 267,95 | |||
| 8 | 267,95 | |||
| 09.05.2025 | 15:57:23,798 | 25 | 267,75 | |
| 25 | 267,75 | |||
| 25 | 267,75 | |||
| 09.05.2025 | 15:57:17,700 | 148 | 267,50 | |
| 148 | 267,50 | |||
| 148 | 267,50 | |||
| 09.05.2025 | 15:57:13,953 | 100 | 267,45 | |
| 100 | 267,45 | |||
| 100 | 267,45 | |||
| 09.05.2025 | 15:57:07,335 | 4 | 267,15 | |
| 4 | 267,15 | |||
| 4 | 267,15 | |||
| 09.05.2025 | 15:56:37,439 | 1 | 266,70 | |
| 1 | 266,70 | |||
| 1 | 266,70 | |||
| 09.05.2025 | 15:56:12,802 | 496 | 267,00 | |
| 55 | 267,00 | |||
| 8 | 267,00 | |||
| 10 | 267,00 | |||
| 5 | 267,00 | |||
| 50 | 267,00 | |||
| 5 | 267,00 | |||
| 496 | 267,00 | |||
| 363 | 267,00 | |||
| 09.05.2025 | 15:56:03,124 | 12 | 266,65 | |
| 12 | 266,65 | |||
| 12 | 266,65 | |||
| 09.05.2025 | 15:55:59,761 | 15 | 266,85 | |
| 15 | 266,85 | |||
| 15 | 266,85 | |||
| 09.05.2025 | 15:55:49,506 | 5 | 266,70 | |
| 5 | 266,70 | |||
| 5 | 266,70 | |||
| 09.05.2025 | 15:55:48,737 | 1 | 266,70 | |
| 1 | 266,70 | |||
| 1 | 266,70 | |||
| 09.05.2025 | 15:55:40,185 | 2 | 266,40 | |
| 2 | 266,40 | |||
| 2 | 266,40 | |||
| 09.05.2025 | 15:55:34,158 | 15 | 266,75 | |
| 15 | 266,75 | |||
| 15 | 266,75 | |||
| 09.05.2025 | 15:55:25,598 | 2 | 266,80 | |
| 2 | 266,80 | |||
| 2 | 266,80 | |||
| 09.05.2025 | 15:55:21,573 | 8 | 266,60 | |
| 8 | 266,60 | |||
| 8 | 266,60 | |||
| 09.05.2025 | 15:55:17,161 | 9 | 266,95 | |
| 2 | 266,95 | |||
| 9 | 266,95 | |||
| 7 | 266,95 | |||
| 09.05.2025 | 15:55:10,998 | 4 | 266,80 | |
| 4 | 266,80 | |||
| 4 | 266,80 | |||
| 09.05.2025 | 15:55:10,922 | 10 | 266,45 | |
| 10 | 266,45 | |||
| 10 | 266,45 | |||
| 09.05.2025 | 15:55:04,048 | 20 | 266,40 | |
| 20 | 266,40 | |||
| 20 | 266,40 | |||
| 09.05.2025 | 15:55:03,970 | 10 | 266,00 | |
| 10 | 266,00 | |||
| 10 | 266,00 | |||
| 09.05.2025 | 15:55:01,453 | 40 | 266,00 | |
| 40 | 266,00 | |||
| 40 | 266,00 | |||
| 09.05.2025 | 15:54:54,480 | 500 | 266,00 | |
| 500 | 266,00 | |||
| 500 | 266,00 | |||
| 09.05.2025 | 15:54:48,712 | 1 | 265,95 | |
| 1 | 265,95 | |||
| 1 | 265,95 | |||
| 09.05.2025 | 15:54:37,956 | 4 | 265,35 | |
| 4 | 265,35 | |||
| 4 | 265,35 | |||
| 09.05.2025 | 15:54:27,264 | 38 | 265,35 | |
| 38 | 265,35 | |||
| 38 | 265,35 | |||
| 09.05.2025 | 15:54:18,289 | 4 | 265,30 | |
| 4 | 265,30 | |||
| 4 | 265,30 | |||
| 09.05.2025 | 15:54:14,397 | 11 | 265,70 | |
| 11 | 265,70 | |||
| 11 | 265,70 | |||
| 09.05.2025 | 15:53:45,390 | 1 | 265,95 | |
| 1 | 265,95 | |||
| 1 | 265,95 | |||
| 09.05.2025 | 15:53:43,108 | 4 | 265,95 | |
| 4 | 265,95 | |||
| 4 | 265,95 | |||
| 09.05.2025 | 15:53:37,609 | 5 | 265,95 | |
| 5 | 265,95 | |||
| 5 | 265,95 | |||
| 09.05.2025 | 15:53:34,434 | 3 | 265,75 | |
| 3 | 265,75 | |||
| 3 | 265,75 | |||
| 09.05.2025 | 15:53:31,357 | 86 | 265,95 | |
| 86 | 265,95 | |||
| 86 | 265,95 | |||
| 09.05.2025 | 15:53:23,111 | 19 | 265,95 | |
| 19 | 265,95 | |||
| 19 | 265,95 | |||
| 09.05.2025 | 15:53:21,560 | 1 | 266,30 | |
| 1 | 266,30 | |||
| 1 | 266,30 | |||
| 09.05.2025 | 15:53:21,253 | 4 | 265,85 | |
| 4 | 265,85 | |||
| 4 | 265,85 | |||
| 09.05.2025 | 15:53:15,049 | 10 | 266,15 | |
| 10 | 266,15 | |||
| 10 | 266,15 | |||
| 09.05.2025 | 15:53:14,514 | 1 | 265,85 | |
| 1 | 265,85 | |||
| 1 | 265,85 | |||
| 09.05.2025 | 15:53:09,441 | 60 | 266,15 | |
| 60 | 266,15 | |||
| 60 | 266,15 | |||
| 09.05.2025 | 15:53:09,190 | 15 | 266,15 | |
| 15 | 266,15 | |||
| 15 | 266,15 | |||
| 09.05.2025 | 15:53:04,880 | 50 | 266,10 | |
| 50 | 266,10 | |||
| 50 | 266,10 | |||
| 09.05.2025 | 15:53:04,433 | 45 | 266,10 | |
| 45 | 266,10 | |||
| 45 | 266,10 | |||
| 09.05.2025 | 15:53:02,849 | 2 | 266,35 | |
| 2 | 266,35 | |||
| 2 | 266,35 | |||
| 09.05.2025 | 15:52:47,350 | 16 | 266,65 | |
| 16 | 266,65 | |||
| 16 | 266,65 | |||
| 09.05.2025 | 15:52:41,985 | 10 | 266,85 | |
| 10 | 266,85 | |||
| 10 | 266,85 | |||
| 09.05.2025 | 15:52:20,484 | 80 | 266,65 | |
| 80 | 266,65 | |||
| 80 | 266,65 | |||
| 09.05.2025 | 15:52:19,175 | 1 | 266,60 | |
| 1 | 266,60 | |||
| 1 | 266,60 | |||
| 09.05.2025 | 15:52:14,144 | 8 | 266,40 | |
| 8 | 266,40 | |||
| 8 | 266,40 | |||
| 09.05.2025 | 15:52:02,862 | 19 | 266,45 | |
| 19 | 266,45 | |||
| 19 | 266,45 | |||
| 09.05.2025 | 15:51:51,659 | 197 | 266,80 | |
| 197 | 266,80 | |||
| 197 | 266,80 | |||
| 09.05.2025 | 15:51:49,966 | 20 | 266,70 | |
| 20 | 266,70 | |||
| 20 | 266,70 | |||
| 09.05.2025 | 15:51:47,954 | 10 | 266,50 | |
| 10 | 266,50 | |||
| 10 | 266,50 | |||
| 09.05.2025 | 15:51:46,766 | 10 | 266,20 | |
| 10 | 266,20 | |||
| 10 | 266,20 | |||
| 09.05.2025 | 15:51:44,763 | 8 | 266,15 | |
| 8 | 266,15 | |||
| 8 | 266,15 | |||
| 09.05.2025 | 15:51:14,256 | 6 | 265,80 | |
| 6 | 265,80 | |||
| 6 | 265,80 | |||
| 09.05.2025 | 15:51:10,497 | 4 | 265,90 | |
| 4 | 265,90 | |||
| 4 | 265,90 | |||
| 09.05.2025 | 15:51:07,448 | 7 | 265,50 | |
| 7 | 265,50 | |||
| 7 | 265,50 | |||
| 09.05.2025 | 15:50:54,108 | 10 | 266,00 | |
| 10 | 266,00 | |||
| 10 | 266,00 | |||
| 09.05.2025 | 15:50:51,381 | 40 | 266,10 | |
| 21 | 266,10 | |||
| 40 | 266,10 | |||
| 19 | 266,10 | |||
| 09.05.2025 | 15:50:51,250 | 11 | 265,95 | |
| 11 | 265,95 | |||
| 11 | 265,95 | |||
| 09.05.2025 | 15:50:32,044 | 2 | 265,95 | |
| 2 | 265,95 | |||
| 2 | 265,95 | |||
| 09.05.2025 | 15:50:09,987 | 3 | 265,65 | |
| 3 | 265,65 | |||
| 3 | 265,65 | |||
| 09.05.2025 | 15:50:04,832 | 5 | 266,00 | |
| 5 | 266,00 | |||
| 5 | 266,00 | |||
| 09.05.2025 | 15:50:01,297 | 19 | 266,00 | |
| 19 | 266,00 | |||
| 19 | 266,00 | |||
| 09.05.2025 | 15:50:00,595 | 10 | 266,05 | |
| 10 | 266,05 | |||
| 10 | 266,05 | |||
| 09.05.2025 | 15:49:44,321 | 1 | 265,95 | |
| 1 | 265,95 | |||
| 1 | 265,95 | |||
| 09.05.2025 | 15:49:40,816 | 200 | 266,00 | |
| 200 | 266,00 | |||
| 200 | 266,00 | |||
| 09.05.2025 | 15:49:40,158 | 10 | 265,65 | |
| 10 | 265,65 | |||
| 10 | 265,65 | |||
| 09.05.2025 | 15:49:27,584 | 5 | 265,95 | |
| 5 | 265,95 | |||
| 5 | 265,95 | |||
| 09.05.2025 | 15:49:26,334 | 10 | 265,95 | |
| 10 | 265,95 | |||
| 10 | 265,95 | |||
| 09.05.2025 | 15:49:25,612 | 1 | 266,15 | |
| 1 | 266,15 | |||
| 1 | 266,15 | |||
| 09.05.2025 | 15:49:25,412 | 8 | 265,80 | |
| 8 | 265,80 | |||
| 8 | 265,80 | |||
| 09.05.2025 | 15:49:06,084 | 7 | 265,95 | |
| 4 | 265,95 | |||
| 7 | 265,95 | |||
| 3 | 265,95 | |||
| 09.05.2025 | 15:49:05,807 | 6 | 265,85 | |
| 6 | 265,85 | |||
| 6 | 265,85 | |||
| 09.05.2025 | 15:49:02,562 | 5 | 265,45 | |
| 5 | 265,45 | |||
| 5 | 265,45 | |||
| 09.05.2025 | 15:48:57,429 | 22 | 265,30 | |
| 22 | 265,30 | |||
| 22 | 265,30 | |||
| 09.05.2025 | 15:48:54,282 | 2 | 265,10 | |
| 2 | 265,10 | |||
| 2 | 265,10 | |||
| 09.05.2025 | 15:48:41,826 | 2 | 265,60 | |
| 2 | 265,60 | |||
| 2 | 265,60 | |||
| 09.05.2025 | 15:48:36,017 | 8 | 265,00 | |
| 8 | 265,00 | |||
| 8 | 265,00 | |||
| 09.05.2025 | 15:48:27,887 | 5 | 265,15 | |
| 5 | 265,15 | |||
| 5 | 265,15 | |||
| 09.05.2025 | 15:48:21,692 | 110 | 265,05 | |
| 110 | 265,05 | |||
| 110 | 265,05 | |||
| 09.05.2025 | 15:48:14,646 | 2 | 265,30 | |
| 2 | 265,30 | |||
| 2 | 265,30 | |||
| 09.05.2025 | 15:48:14,111 | 20 | 265,30 | |
| 20 | 265,30 | |||
| 20 | 265,30 | |||
| 09.05.2025 | 15:48:13,066 | 10 | 265,30 | |
| 10 | 265,30 | |||
| 10 | 265,30 | |||
| 09.05.2025 | 15:47:58,694 | 400 | 265,00 | |
| 400 | 265,00 | |||
| 400 | 265,00 | |||
| 09.05.2025 | 15:47:58,360 | 10 | 265,35 | |
| 10 | 265,35 | |||
| 10 | 265,35 | |||
| 09.05.2025 | 15:47:47,880 | 1 | 265,15 | |
| 1 | 265,15 | |||
| 1 | 265,15 | |||
| 09.05.2025 | 15:47:36,179 | 10 | 265,15 | |
| 10 | 265,15 | |||
| 10 | 265,15 | |||
| 09.05.2025 | 15:47:36,059 | 65 | 265,00 | |
| 65 | 265,00 | |||
| 65 | 265,00 | |||
| 09.05.2025 | 15:47:18,877 | 10 | 264,80 | |
| 10 | 264,80 | |||
| 10 | 264,80 | |||
| 09.05.2025 | 15:47:18,793 | 2 | 264,45 | |
| 2 | 264,45 | |||
| 2 | 264,45 | |||
| 09.05.2025 | 15:46:44,810 | 38 | 265,75 | |
| 38 | 265,75 | |||
| 38 | 265,75 | |||
| 09.05.2025 | 15:46:40,022 | 1 | 265,60 | |
| 1 | 265,60 | |||
| 1 | 265,60 | |||
| 09.05.2025 | 15:46:38,710 | 7 | 265,60 | |
| 7 | 265,60 | |||
| 7 | 265,60 | |||
| 09.05.2025 | 15:46:23,966 | 10 | 265,95 | |
| 10 | 265,95 | |||
| 10 | 265,95 | |||
| 09.05.2025 | 15:46:12,655 | 39 | 265,65 | |
| 39 | 265,65 | |||
| 39 | 265,65 | |||
| 09.05.2025 | 15:46:09,717 | 16 | 265,60 | |
| 16 | 265,60 | |||
| 16 | 265,60 | |||
| 09.05.2025 | 15:46:04,221 | 100 | 265,85 | |
| 100 | 265,85 | |||
| 100 | 265,85 | |||
| 09.05.2025 | 15:46:00,075 | 4 | 265,45 | |
| 4 | 265,45 | |||
| 4 | 265,45 | |||
| 09.05.2025 | 15:45:57,731 | 40 | 265,50 | |
| 40 | 265,50 | |||
| 40 | 265,50 | |||
| 09.05.2025 | 15:45:57,171 | 80 | 265,50 | |
| 80 | 265,50 | |||
| 70 | 265,50 | |||
| 10 | 265,50 | |||
| 09.05.2025 | 15:45:50,817 | 10 | 265,50 | |
| 10 | 265,50 | |||
| 10 | 265,50 | |||
| 09.05.2025 | 15:45:39,715 | 1 | 264,80 | |
| 1 | 264,80 | |||
| 1 | 264,80 | |||
| 09.05.2025 | 15:45:38,811 | 86 | 265,25 | |
| 86 | 265,25 | |||
| 86 | 265,25 | |||
| 09.05.2025 | 15:45:38,688 | 50 | 264,90 | |
| 50 | 264,90 | |||
| 50 | 264,90 | |||
| 09.05.2025 | 15:45:33,269 | 1 | 265,15 | |
| 1 | 265,15 | |||
| 1 | 265,15 | |||
| 09.05.2025 | 15:45:27,938 | 23 | 264,50 | |
| 23 | 264,50 | |||
| 23 | 264,50 | |||
| 09.05.2025 | 15:45:01,914 | 23 | 264,25 | |
| 23 | 264,25 | |||
| 23 | 264,25 | |||
| 09.05.2025 | 15:45:01,274 | 15 | 264,40 | |
| 15 | 264,40 | |||
| 15 | 264,40 | |||
| 09.05.2025 | 15:45:00,060 | 8 | 264,35 | |
| 8 | 264,35 | |||
| 8 | 264,35 | |||
| 09.05.2025 | 15:44:54,857 | 15 | 264,65 | |
| 15 | 264,65 | |||
| 15 | 264,65 | |||
| 09.05.2025 | 15:44:52,044 | 190 | 264,60 | |
| 190 | 264,60 | |||
| 190 | 264,60 | |||
| 09.05.2025 | 15:44:48,685 | 4 | 264,65 | |
| 4 | 264,65 | |||
| 4 | 264,65 | |||
| 09.05.2025 | 15:44:42,809 | 5 | 264,55 | |
| 5 | 264,55 | |||
| 5 | 264,55 | |||
| 09.05.2025 | 15:44:25,674 | 7 | 264,65 | |
| 7 | 264,65 | |||
| 7 | 264,65 | |||
| 09.05.2025 | 15:44:20,108 | 50 | 264,60 | |
| 50 | 264,60 | |||
| 50 | 264,60 | |||
| 09.05.2025 | 15:44:09,048 | 10 | 265,00 | |
| 10 | 265,00 | |||
| 10 | 265,00 | |||
| 09.05.2025 | 15:43:50,116 | 8 | 265,80 | |
| 8 | 265,80 | |||
| 8 | 265,80 | |||
| 09.05.2025 | 15:43:44,422 | 10 | 265,70 | |
| 10 | 265,70 | |||
| 10 | 265,70 | |||
| 09.05.2025 | 15:43:36,775 | 1 | 265,80 | |
| 1 | 265,80 | |||
| 1 | 265,80 | |||
| 09.05.2025 | 15:43:18,046 | 12 | 265,50 | |
| 12 | 265,50 | |||
| 12 | 265,50 | |||
| 09.05.2025 | 15:42:50,620 | 10 | 265,50 | |
| 10 | 265,50 | |||
| 10 | 265,50 | |||
| 09.05.2025 | 15:42:45,093 | 6 | 265,30 | |
| 6 | 265,30 | |||
| 6 | 265,30 | |||
| 09.05.2025 | 15:42:44,037 | 10 | 265,75 | |
| 10 | 265,75 | |||
| 10 | 265,75 | |||
| 09.05.2025 | 15:42:26,176 | 3 | 265,70 | |
| 3 | 265,70 | |||
| 3 | 265,70 | |||
| 09.05.2025 | 15:42:24,756 | 53 | 265,70 | |
| 53 | 265,70 | |||
| 53 | 265,70 | |||
| 09.05.2025 | 15:42:24,454 | 50 | 265,85 | |
| 47 | 265,85 | |||
| 50 | 265,85 | |||
| 3 | 265,85 | |||
| 09.05.2025 | 15:42:16,775 | 1 164 | 265,10 | |
| 1 164 | 265,10 | |||
| 1 164 | 265,10 | |||
| 09.05.2025 | 15:42:03,536 | 10 | 265,60 | |
| 10 | 265,60 | |||
| 10 | 265,60 | |||
| 09.05.2025 | 15:42:03,436 | 4 | 265,10 | |
| 4 | 265,10 | |||
| 4 | 265,10 | |||
| 09.05.2025 | 15:41:30,550 | 400 | 265,45 | |
| 400 | 265,45 | |||
| 400 | 265,45 | |||
| 09.05.2025 | 15:41:24,887 | 500 | 265,55 | |
| 500 | 265,55 | |||
| 500 | 265,55 | |||
| 09.05.2025 | 15:41:24,797 | 10 | 265,50 | |
| 10 | 265,50 | |||
| 10 | 265,50 | |||
| 09.05.2025 | 15:41:16,998 | 44 | 265,10 | |
| 44 | 265,10 | |||
| 44 | 265,10 | |||
| 09.05.2025 | 15:41:03,153 | 2 | 264,75 | |
| 2 | 264,75 | |||
| 2 | 264,75 | |||
| 09.05.2025 | 15:40:49,152 | 1 | 264,55 | |
| 1 | 264,55 | |||
| 1 | 264,55 | |||
| 09.05.2025 | 15:40:44,310 | 120 | 264,00 | |
| 20 | 264,00 | |||
| 100 | 264,00 | |||
| 120 | 264,00 | |||
| 09.05.2025 | 15:40:44,258 | 100 | 264,00 | |
| 100 | 264,00 | |||
| 100 | 264,00 | |||
| 09.05.2025 | 15:40:41,701 | 6 | 264,30 | |
| 6 | 264,30 | |||
| 6 | 264,30 | |||
| 09.05.2025 | 15:40:31,835 | 39 | 264,25 | |
| 39 | 264,25 | |||
| 39 | 264,25 | |||
| 09.05.2025 | 15:40:29,189 | 2 | 264,60 | |
| 2 | 264,60 | |||
| 2 | 264,60 | |||
| 09.05.2025 | 15:40:29,115 | 150 | 264,60 | |
| 150 | 264,60 | |||
| 150 | 264,60 | |||
| 09.05.2025 | 15:40:23,206 | 86 | 264,30 | |
| 86 | 264,30 | |||
| 86 | 264,30 | |||
| 09.05.2025 | 15:40:21,985 | 135 | 264,65 | |
| 135 | 264,65 | |||
| 135 | 264,65 | |||
| 09.05.2025 | 15:40:21,084 | 45 | 264,70 | |
| 45 | 264,70 | |||
| 45 | 264,70 | |||
| 09.05.2025 | 15:39:52,455 | 61 | 265,00 | |
| 25 | 265,00 | |||
| 10 | 265,00 | |||
| 6 | 265,00 | |||
| 20 | 265,00 | |||
| 61 | 265,00 | |||
| 09.05.2025 | 15:39:52,416 | 20 | 265,10 | |
| 20 | 265,10 | |||
| 15 | 265,10 | |||
| 5 | 265,10 | |||
| 09.05.2025 | 15:38:37,478 | 498 | 265,00 | |
| 400 | 265,00 | |||
| 498 | 265,00 | |||
| 38 | 265,00 | |||
| 20 | 265,00 | |||
| 40 | 265,00 | |||
| 09.05.2025 | 15:38:36,336 | 7 | 264,80 | |
| 7 | 264,80 | |||
| 7 | 264,80 | |||
| 09.05.2025 | 15:38:15,479 | 1 | 264,45 | |
| 1 | 264,45 | |||
| 1 | 264,45 | |||
| 09.05.2025 | 15:38:04,652 | 12 | 264,70 | |
| 12 | 264,70 | |||
| 12 | 264,70 | |||
| 09.05.2025 | 15:37:50,717 | 95 | 264,95 | |
| 95 | 264,95 | |||
| 95 | 264,95 | |||
| 09.05.2025 | 15:37:35,429 | 5 | 264,40 | |
| 5 | 264,40 | |||
| 5 | 264,40 | |||
| 09.05.2025 | 15:37:31,190 | 4 | 264,30 | |
| 4 | 264,30 | |||
| 4 | 264,30 | |||
| 09.05.2025 | 15:37:28,668 | 9 | 264,95 | |
| 9 | 264,95 | |||
| 9 | 264,95 | |||
| 09.05.2025 | 15:37:17,502 | 1 | 265,30 | |
| 1 | 265,30 | |||
| 1 | 265,30 | |||
| 09.05.2025 | 15:37:11,377 | 40 | 264,95 | |
| 35 | 264,95 | |||
| 40 | 264,95 | |||
| 5 | 264,95 | |||
| 09.05.2025 | 15:37:06,345 | 200 | 265,40 | |
| 9 | 265,40 | |||
| 1 | 265,40 | |||
| 200 | 265,40 | |||
| 1 | 265,40 | |||
| 4 | 265,40 | |||
| 6 | 265,40 | |||
| 172 | 265,40 | |||
| 1 | 265,40 | |||
| 6 | 265,40 | |||
| 09.05.2025 | 15:37:06,016 | 312 | 265,00 | |
| 312 | 265,00 | |||
| 312 | 265,00 | |||
| 09.05.2025 | 15:36:56,550 | 500 | 265,00 | |
| 500 | 265,00 | |||
| 500 | 265,00 | |||
| 09.05.2025 | 15:36:41,451 | 22 | 265,00 | |
| 22 | 265,00 | |||
| 22 | 265,00 | |||
| 09.05.2025 | 15:36:38,992 | 100 | 265,00 | |
| 89 | 265,00 | |||
| 100 | 265,00 | |||
| 9 | 265,00 | |||
| 2 | 265,00 | |||
| 09.05.2025 | 15:36:37,006 | 50 | 265,00 | |
| 50 | 265,00 | |||
| 5 | 265,00 | |||
| 2 | 265,00 | |||
| 3 | 265,00 | |||
| 5 | 265,00 | |||
| 5 | 265,00 | |||
| 30 | 265,00 | |||
| 09.05.2025 | 15:36:31,357 | 5 | 264,95 | |
| 5 | 264,95 | |||
| 5 | 264,95 | |||
| 09.05.2025 | 15:36:20,721 | 10 | 264,95 | |
| 10 | 264,95 | |||
| 10 | 264,95 | |||
| 09.05.2025 | 15:36:14,273 | 4 | 264,50 | |
| 4 | 264,50 | |||
| 4 | 264,50 | |||
| 09.05.2025 | 15:35:45,846 | 3 | 264,35 | |
| 3 | 264,35 | |||
| 3 | 264,35 | |||
| 09.05.2025 | 15:35:45,068 | 21 | 264,25 | |
| 21 | 264,25 | |||
| 21 | 264,25 | |||
| 09.05.2025 | 15:35:36,140 | 100 | 264,15 | |
| 100 | 264,15 | |||
| 100 | 264,15 | |||
| 09.05.2025 | 15:35:35,137 | 40 | 264,10 | |
| 40 | 264,10 | |||
| 40 | 264,10 | |||
| 09.05.2025 | 15:35:31,557 | 2 | 264,15 | |
| 2 | 264,15 | |||
| 2 | 264,15 | |||
| 09.05.2025 | 15:35:30,194 | 125 | 264,50 | |
| 125 | 264,50 | |||
| 125 | 264,50 | |||
| 09.05.2025 | 15:35:30,034 | 500 | 264,50 | |
| 500 | 264,50 | |||
| 500 | 264,50 | |||
| 09.05.2025 | 15:35:29,649 | 675 | 264,45 | |
| 675 | 264,45 | |||
| 150 | 264,45 | |||
| 25 | 264,45 | |||
| 500 | 264,45 | |||
| 09.05.2025 | 15:35:18,183 | 500 | 263,70 | |
| 500 | 263,70 | |||
| 500 | 263,70 | |||
| 09.05.2025 | 15:35:15,746 | 2 | 263,75 | |
| 2 | 263,75 | |||
| 2 | 263,75 | |||
| 09.05.2025 | 15:35:15,359 | 3 | 263,40 | |
| 3 | 263,40 | |||
| 3 | 263,40 | |||
| 09.05.2025 | 15:34:51,612 | 1 | 263,85 | |
| 1 | 263,85 | |||
| 1 | 263,85 | |||
| 09.05.2025 | 15:34:50,237 | 11 | 263,85 | |
| 11 | 263,85 | |||
| 11 | 263,85 | |||
| 09.05.2025 | 15:34:43,549 | 90 | 263,70 | |
| 90 | 263,70 | |||
| 90 | 263,70 | |||
| 09.05.2025 | 15:34:38,420 | 1 | 264,00 | |
| 1 | 264,00 | |||
| 1 | 264,00 | |||
| 09.05.2025 | 15:34:34,498 | 10 | 264,15 | |
| 10 | 264,15 | |||
| 10 | 264,15 | |||
| 09.05.2025 | 15:34:33,376 | 53 | 264,00 | |
| 53 | 264,00 | |||
| 53 | 264,00 | |||
| 09.05.2025 | 15:34:25,658 | 20 | 264,15 | |
| 20 | 264,15 | |||
| 20 | 264,15 | |||
| 09.05.2025 | 15:34:18,613 | 20 | 264,15 | |
| 20 | 264,15 | |||
| 20 | 264,15 | |||
| 09.05.2025 | 15:34:15,124 | 40 | 264,20 | |
| 40 | 264,20 | |||
| 40 | 264,20 | |||
| 09.05.2025 | 15:34:11,473 | 4 | 264,20 | |
| 4 | 264,20 | |||
| 4 | 264,20 | |||
| 09.05.2025 | 15:34:10,034 | 14 | 264,00 | |
| 14 | 264,00 | |||
| 4 | 264,00 | |||
| 10 | 264,00 | |||
| 09.05.2025 | 15:34:08,445 | 150 | 263,80 | |
| 150 | 263,80 | |||
| 150 | 263,80 | |||
| 09.05.2025 | 15:34:01,907 | 30 | 263,65 | |
| 30 | 263,65 | |||
| 30 | 263,65 | |||
| 09.05.2025 | 15:33:58,548 | 90 | 263,15 | |
| 90 | 263,15 | |||
| 90 | 263,15 | |||
| 09.05.2025 | 15:33:56,600 | 50 | 263,30 | |
| 50 | 263,30 | |||
| 50 | 263,30 | |||
| 09.05.2025 | 15:33:46,545 | 14 | 263,55 | |
| 14 | 263,55 | |||
| 14 | 263,55 | |||
| 09.05.2025 | 15:33:46,499 | 1 | 263,55 | |
| 1 | 263,55 | |||
| 1 | 263,55 | |||
| 09.05.2025 | 15:33:45,725 | 2 | 263,10 | |
| 2 | 263,10 | |||
| 2 | 263,10 | |||
| 09.05.2025 | 15:33:36,067 | 94 | 263,00 | |
| 94 | 263,00 | |||
| 4 | 263,00 | |||
| 90 | 263,00 | |||
| 09.05.2025 | 15:33:24,846 | 40 | 262,80 | |
| 40 | 262,80 | |||
| 40 | 262,80 | |||
| 09.05.2025 | 15:33:09,462 | 1 | 262,90 | |
| 1 | 262,90 | |||
| 1 | 262,90 | |||
| 09.05.2025 | 15:33:04,588 | 95 | 262,75 | |
| 95 | 262,75 | |||
| 95 | 262,75 | |||
| 09.05.2025 | 15:32:53,862 | 15 | 262,95 | |
| 8 | 262,95 | |||
| 7 | 262,95 | |||
| 15 | 262,95 | |||
| 09.05.2025 | 15:32:40,400 | 10 | 262,70 | |
| 10 | 262,70 | |||
| 10 | 262,70 | |||
| 09.05.2025 | 15:32:35,162 | 3 | 262,15 | |
| 3 | 262,15 | |||
| 3 | 262,15 | |||
| 09.05.2025 | 15:32:31,928 | 6 | 262,70 | |
| 6 | 262,70 | |||
| 6 | 262,70 | |||
| 09.05.2025 | 15:32:30,460 | 10 | 262,60 | |
| 10 | 262,60 | |||
| 10 | 262,60 | |||
| 09.05.2025 | 15:32:24,262 | 98 | 262,00 | |
| 98 | 262,00 | |||
| 98 | 262,00 | |||
| 09.05.2025 | 15:32:06,451 | 8 | 261,75 | |
| 8 | 261,75 | |||
| 8 | 261,75 | |||
| 09.05.2025 | 15:32:00,921 | 30 | 261,90 | |
| 30 | 261,90 | |||
| 30 | 261,90 | |||
| 09.05.2025 | 15:31:58,519 | 200 | 261,55 | |
| 200 | 261,55 | |||
| 200 | 261,55 | |||
| 09.05.2025 | 15:31:53,613 | 20 | 261,30 | |
| 20 | 261,30 | |||
| 20 | 261,30 | |||
| 09.05.2025 | 15:31:43,571 | 200 | 262,55 | |
| 200 | 262,55 | |||
| 200 | 262,55 | |||
| 09.05.2025 | 15:31:42,514 | 5 | 262,10 | |
| 5 | 262,10 | |||
| 5 | 262,10 | |||
| 09.05.2025 | 15:31:35,004 | 436 | 262,00 | |
| 160 | 262,00 | |||
| 84 | 262,00 | |||
| 436 | 262,00 | |||
| 7 | 262,00 | |||
| 85 | 262,00 | |||
| 100 | 262,00 | |||
| 09.05.2025 | 15:31:29,326 | 164 | 261,00 | |
| 100 | 261,00 | |||
| 15 | 261,00 | |||
| 164 | 261,00 | |||
| 10 | 261,00 | |||
| 35 | 261,00 | |||
| 4 | 261,00 | |||
| 09.05.2025 | 15:31:26,690 | 146 | 260,10 | |
| 130 | 260,10 | |||
| 10 | 260,10 | |||
| 146 | 260,10 | |||
| 3 | 260,10 | |||
| 3 | 260,10 | |||
| 09.05.2025 | 15:31:26,644 | 10 | 260,20 | |
| 5 | 260,20 | |||
| 5 | 260,20 | |||
| 10 | 260,20 | |||
| 09.05.2025 | 15:31:16,129 | 500 | 260,00 | |
| 2 | 260,00 | |||
| 120 | 260,00 | |||
| 2 | 260,00 | |||
| 500 | 260,00 | |||
| 15 | 260,00 | |||
| 4 | 260,00 | |||
| 1 | 260,00 | |||
| 100 | 260,00 | |||
| 12 | 260,00 | |||
| 9 | 260,00 | |||
| 30 | 260,00 | |||
| 91 | 260,00 | |||
| 4 | 260,00 | |||
| 40 | 260,00 | |||
| 10 | 260,00 | |||
| 10 | 260,00 | |||
| 10 | 260,00 | |||
| 10 | 260,00 | |||
| 3 | 260,00 | |||
| 6 | 260,00 | |||
| 5 | 260,00 | |||
| 10 | 260,00 | |||
| 6 | 260,00 | |||
| 09.05.2025 | 15:31:15,978 | 4 | 259,95 | |
| 4 | 259,95 | |||
| 4 | 259,95 | |||
| 09.05.2025 | 15:31:15,663 | 60 | 259,90 | |
| 60 | 259,90 | |||
| 60 | 259,90 | |||
| 09.05.2025 | 15:31:15,583 | 100 | 259,85 | |
| 100 | 259,85 | |||
| 100 | 259,85 | |||
| 09.05.2025 | 15:31:04,078 | 85 | 259,20 | |
| 85 | 259,20 | |||
| 85 | 259,20 | |||
| 09.05.2025 | 15:31:03,748 | 2 | 259,75 | |
| 2 | 259,75 | |||
| 2 | 259,75 |
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: 1 695,00
Ask: 1 697,00
Umsatz: 186 465 TEUR -
Allianz SE
Bid: 362,20 / Ask: 362,70
Umsatz: 61 497 TEUR -
Commerzbank AG
Bid: 25,15 / Ask: 25,32
Umsatz: 36 590 TEUR -
Nvidia Corp.
Bid: 103,50 / Ask: 103,60
Umsatz: 30 518 TEUR -
MicroStrategy Inc.
Bid: 368,30 / Ask: 369,40
Umsatz: 24 860 TEUR
Realtime Quotes
Letzte Aktualisierung:
09.05.2025 @ 22:00:00
Letzte Aktualisierung:
09.05.2025 @ 22:00:00