Take-Two Interactive Softw.Inc
- Information
- letzte Umsätze
- kaufen
- verkaufen
1157
1241
200,95
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 07.11.2025 | 16:16:53,145 | 1 | 199,90 | |
| 1 | 199,90 | |||
| 1 | 199,90 | |||
| 07.11.2025 | 16:16:29,607 | 2 | 200,45 | |
| 2 | 200,45 | |||
| 2 | 200,45 | |||
| 07.11.2025 | 16:16:28,796 | 1 | 200,10 | |
| 1 | 200,10 | |||
| 1 | 200,10 | |||
| 07.11.2025 | 16:14:42,026 | 1 | 200,50 | |
| 1 | 200,50 | |||
| 1 | 200,50 | |||
| 07.11.2025 | 16:13:59,595 | 1 | 200,85 | |
| 1 | 200,85 | |||
| 1 | 200,85 | |||
| 07.11.2025 | 16:13:52,927 | 19 | 200,90 | |
| 19 | 200,90 | |||
| 19 | 200,90 | |||
| 07.11.2025 | 16:12:22,230 | 25 | 199,02 | |
| 25 | 199,02 | |||
| 25 | 199,02 | |||
| 07.11.2025 | 16:12:06,564 | 4 | 199,66 | |
| 4 | 199,66 | |||
| 4 | 199,66 | |||
| 07.11.2025 | 16:11:32,490 | 3 | 199,30 | |
| 3 | 199,30 | |||
| 3 | 199,30 | |||
| 07.11.2025 | 16:10:28,078 | 10 | 200,25 | |
| 10 | 200,25 | |||
| 10 | 200,25 | |||
| 07.11.2025 | 16:10:04,914 | 2 | 199,64 | |
| 2 | 199,64 | |||
| 2 | 199,64 | |||
| 07.11.2025 | 16:09:40,253 | 16 | 199,02 | |
| 16 | 199,02 | |||
| 16 | 199,02 | |||
| 07.11.2025 | 16:09:40,188 | 10 | 199,94 | |
| 10 | 199,94 | |||
| 10 | 199,94 | |||
| 07.11.2025 | 16:09:37,465 | 5 | 199,98 | |
| 3 | 199,98 | |||
| 2 | 199,98 | |||
| 5 | 199,98 | |||
| 07.11.2025 | 16:09:37,351 | 159 | 200,00 | |
| 8 | 200,00 | |||
| 3 | 200,00 | |||
| 75 | 200,00 | |||
| 159 | 200,00 | |||
| 5 | 200,00 | |||
| 10 | 200,00 | |||
| 3 | 200,00 | |||
| 15 | 200,00 | |||
| 5 | 200,00 | |||
| 10 | 200,00 | |||
| 25 | 200,00 | |||
| 07.11.2025 | 16:09:35,120 | 4 | 199,98 | |
| 2 | 199,98 | |||
| 2 | 199,98 | |||
| 4 | 199,98 | |||
| 07.11.2025 | 16:09:35,101 | 5 | 200,00 | |
| 5 | 200,00 | |||
| 5 | 200,00 | |||
| 07.11.2025 | 16:08:58,326 | 3 | 200,20 | |
| 3 | 200,20 | |||
| 3 | 200,20 | |||
| 07.11.2025 | 16:08:39,873 | 34 | 201,00 | |
| 34 | 201,00 | |||
| 34 | 201,00 | |||
| 07.11.2025 | 16:07:21,429 | 1 | 202,00 | |
| 1 | 202,00 | |||
| 1 | 202,00 | |||
| 07.11.2025 | 16:05:34,957 | 10 | 202,10 | |
| 10 | 202,10 | |||
| 10 | 202,10 | |||
| 07.11.2025 | 16:04:07,930 | 17 | 203,70 | |
| 17 | 203,70 | |||
| 17 | 203,70 | |||
| 07.11.2025 | 16:03:56,932 | 30 | 203,70 | |
| 30 | 203,70 | |||
| 30 | 203,70 | |||
| 07.11.2025 | 16:02:25,006 | 5 | 203,30 | |
| 5 | 203,30 | |||
| 5 | 203,30 | |||
| 07.11.2025 | 16:02:21,906 | 1 | 203,30 | |
| 1 | 203,30 | |||
| 1 | 203,30 | |||
| 07.11.2025 | 16:01:41,870 | 20 | 203,10 | |
| 20 | 203,10 | |||
| 20 | 203,10 | |||
| 07.11.2025 | 16:01:26,507 | 9 | 202,40 | |
| 9 | 202,40 | |||
| 9 | 202,40 | |||
| 07.11.2025 | 16:00:31,389 | 10 | 204,05 | |
| 10 | 204,05 | |||
| 10 | 204,05 | |||
| 07.11.2025 | 16:00:29,310 | 2 | 204,10 | |
| 2 | 204,10 | |||
| 2 | 204,10 | |||
| 07.11.2025 | 16:00:22,417 | 1 | 204,35 | |
| 1 | 204,35 | |||
| 1 | 204,35 | |||
| 07.11.2025 | 16:00:08,825 | 3 | 202,90 | |
| 3 | 202,90 | |||
| 3 | 202,90 | |||
| 07.11.2025 | 16:00:02,186 | 1 | 203,90 | |
| 1 | 203,90 | |||
| 1 | 203,90 | |||
| 07.11.2025 | 15:59:56,957 | 12 | 203,85 | |
| 12 | 203,85 | |||
| 12 | 203,85 | |||
| 07.11.2025 | 15:59:27,238 | 6 | 203,10 | |
| 6 | 203,10 | |||
| 6 | 203,10 | |||
| 07.11.2025 | 15:59:03,778 | 9 | 202,20 | |
| 9 | 202,20 | |||
| 9 | 202,20 | |||
| 07.11.2025 | 15:58:56,767 | 5 | 203,10 | |
| 5 | 203,10 | |||
| 5 | 203,10 | |||
| 07.11.2025 | 15:58:31,058 | 1 | 203,15 | |
| 1 | 203,15 | |||
| 1 | 203,15 | |||
| 07.11.2025 | 15:56:12,639 | 2 | 201,45 | |
| 2 | 201,45 | |||
| 2 | 201,45 | |||
| 07.11.2025 | 15:54:13,614 | 5 | 200,90 | |
| 5 | 200,90 | |||
| 5 | 200,90 | |||
| 07.11.2025 | 15:52:47,687 | 5 | 200,95 | |
| 5 | 200,95 | |||
| 5 | 200,95 | |||
| 07.11.2025 | 15:52:28,333 | 1 | 200,80 | |
| 1 | 200,80 | |||
| 1 | 200,80 | |||
| 07.11.2025 | 15:52:01,733 | 1 | 201,90 | |
| 1 | 201,90 | |||
| 1 | 201,90 | |||
| 07.11.2025 | 15:51:44,852 | 5 | 202,20 | |
| 5 | 202,20 | |||
| 5 | 202,20 | |||
| 07.11.2025 | 15:49:37,022 | 3 | 200,95 | |
| 3 | 200,95 | |||
| 3 | 200,95 | |||
| 07.11.2025 | 15:49:19,465 | 5 | 201,00 | |
| 5 | 201,00 | |||
| 5 | 201,00 | |||
| 07.11.2025 | 15:48:57,770 | 1 | 201,50 | |
| 1 | 201,50 | |||
| 1 | 201,50 | |||
| 07.11.2025 | 15:48:29,476 | 1 | 201,90 | |
| 1 | 201,90 | |||
| 1 | 201,90 | |||
| 07.11.2025 | 15:48:20,418 | 50 | 202,00 | |
| 5 | 202,00 | |||
| 15 | 202,00 | |||
| 25 | 202,00 | |||
| 50 | 202,00 | |||
| 4 | 202,00 | |||
| 1 | 202,00 | |||
| 07.11.2025 | 15:48:17,013 | 1 | 202,05 | |
| 1 | 202,05 | |||
| 1 | 202,05 | |||
| 07.11.2025 | 15:48:04,398 | 5 | 202,80 | |
| 5 | 202,80 | |||
| 5 | 202,80 | |||
| 07.11.2025 | 15:47:58,206 | 1 | 202,80 | |
| 1 | 202,80 | |||
| 1 | 202,80 | |||
| 07.11.2025 | 15:47:28,377 | 3 | 203,95 | |
| 3 | 203,95 | |||
| 3 | 203,95 | |||
| 07.11.2025 | 15:46:23,421 | 4 | 203,15 | |
| 4 | 203,15 | |||
| 4 | 203,15 | |||
| 07.11.2025 | 15:46:17,608 | 20 | 202,50 | |
| 20 | 202,50 | |||
| 20 | 202,50 | |||
| 07.11.2025 | 15:45:59,490 | 2 | 203,40 | |
| 2 | 203,40 | |||
| 2 | 203,40 | |||
| 07.11.2025 | 15:45:54,965 | 30 | 203,50 | |
| 30 | 203,50 | |||
| 30 | 203,50 | |||
| 07.11.2025 | 15:45:33,418 | 8 | 204,00 | |
| 3 | 204,00 | |||
| 8 | 204,00 | |||
| 5 | 204,00 | |||
| 07.11.2025 | 15:45:16,398 | 2 | 204,75 | |
| 2 | 204,75 | |||
| 2 | 204,75 | |||
| 07.11.2025 | 15:44:09,640 | 1 | 205,05 | |
| 1 | 205,05 | |||
| 1 | 205,05 | |||
| 07.11.2025 | 15:43:49,098 | 3 | 205,65 | |
| 3 | 205,65 | |||
| 3 | 205,65 | |||
| 07.11.2025 | 15:43:10,893 | 3 | 204,75 | |
| 3 | 204,75 | |||
| 3 | 204,75 | |||
| 07.11.2025 | 15:43:08,822 | 3 | 204,05 | |
| 3 | 204,05 | |||
| 3 | 204,05 | |||
| 07.11.2025 | 15:42:58,655 | 3 | 204,70 | |
| 3 | 204,70 | |||
| 3 | 204,70 | |||
| 07.11.2025 | 15:42:35,754 | 1 | 204,75 | |
| 1 | 204,75 | |||
| 1 | 204,75 | |||
| 07.11.2025 | 15:41:51,948 | 40 | 204,05 | |
| 10 | 204,05 | |||
| 40 | 204,05 | |||
| 11 | 204,05 | |||
| 19 | 204,05 | |||
| 07.11.2025 | 15:41:51,820 | 61 | 205,00 | |
| 15 | 205,00 | |||
| 5 | 205,00 | |||
| 1 | 205,00 | |||
| 61 | 205,00 | |||
| 1 | 205,00 | |||
| 22 | 205,00 | |||
| 5 | 205,00 | |||
| 2 | 205,00 | |||
| 10 | 205,00 | |||
| 07.11.2025 | 15:41:05,825 | 11 | 206,00 | |
| 11 | 206,00 | |||
| 11 | 206,00 | |||
| 07.11.2025 | 15:40:51,116 | 2 | 207,30 | |
| 2 | 207,30 | |||
| 2 | 207,30 | |||
| 07.11.2025 | 15:40:31,734 | 2 | 207,00 | |
| 2 | 207,00 | |||
| 2 | 207,00 | |||
| 07.11.2025 | 15:40:29,881 | 24 | 207,00 | |
| 24 | 207,00 | |||
| 24 | 207,00 | |||
| 07.11.2025 | 15:40:00,321 | 169 | 206,40 | |
| 169 | 206,40 | |||
| 169 | 206,40 | |||
| 07.11.2025 | 15:39:54,014 | 1 | 206,40 | |
| 1 | 206,40 | |||
| 1 | 206,40 | |||
| 07.11.2025 | 15:38:48,120 | 1 | 206,05 | |
| 1 | 206,05 | |||
| 1 | 206,05 | |||
| 07.11.2025 | 15:38:47,020 | 3 | 206,60 | |
| 3 | 206,60 | |||
| 3 | 206,60 | |||
| 07.11.2025 | 15:38:33,825 | 5 | 207,00 | |
| 5 | 207,00 | |||
| 5 | 207,00 | |||
| 07.11.2025 | 15:38:24,535 | 14 | 207,00 | |
| 14 | 207,00 | |||
| 14 | 207,00 | |||
| 07.11.2025 | 15:38:18,359 | 1 | 206,65 | |
| 1 | 206,65 | |||
| 1 | 206,65 | |||
| 07.11.2025 | 15:36:46,749 | 8 | 208,85 | |
| 8 | 208,85 | |||
| 8 | 208,85 | |||
| 07.11.2025 | 15:36:05,318 | 10 | 209,75 | |
| 10 | 209,75 | |||
| 10 | 209,75 | |||
| 07.11.2025 | 15:34:43,477 | 115 | 206,00 | |
| 115 | 206,00 | |||
| 115 | 206,00 | |||
| 07.11.2025 | 15:34:33,810 | 1 | 205,95 | |
| 1 | 205,95 | |||
| 1 | 205,95 | |||
| 07.11.2025 | 15:34:02,034 | 120 | 206,20 | |
| 120 | 206,20 | |||
| 120 | 206,20 | |||
| 07.11.2025 | 15:33:46,345 | 1 | 206,00 | |
| 1 | 206,00 | |||
| 1 | 206,00 | |||
| 07.11.2025 | 15:31:43,025 | 4 | 208,45 | |
| 4 | 208,45 | |||
| 4 | 208,45 | |||
| 07.11.2025 | 15:31:42,588 | 4 | 208,45 | |
| 4 | 208,45 | |||
| 4 | 208,45 | |||
| 07.11.2025 | 15:31:04,644 | 18 | 207,55 | |
| 5 | 207,55 | |||
| 5 | 207,55 | |||
| 5 | 207,55 | |||
| 8 | 207,55 | |||
| 13 | 207,55 | |||
| 07.11.2025 | 15:23:13,814 | 3 | 206,80 | |
| 3 | 206,80 | |||
| 3 | 206,80 | |||
| 07.11.2025 | 15:21:59,503 | 1 | 206,80 | |
| 1 | 206,80 | |||
| 1 | 206,80 | |||
| 07.11.2025 | 15:20:41,588 | 20 | 206,80 | |
| 20 | 206,80 | |||
| 20 | 206,80 | |||
| 07.11.2025 | 15:20:29,593 | 10 | 206,90 | |
| 10 | 206,90 | |||
| 10 | 206,90 | |||
| 07.11.2025 | 15:17:17,457 | 1 | 206,90 | |
| 1 | 206,90 | |||
| 1 | 206,90 | |||
| 07.11.2025 | 15:13:05,863 | 13 | 207,90 | |
| 13 | 207,90 | |||
| 13 | 207,90 | |||
| 07.11.2025 | 15:12:50,532 | 1 | 207,90 | |
| 1 | 207,90 | |||
| 1 | 207,90 | |||
| 07.11.2025 | 15:11:54,021 | 5 | 207,00 | |
| 5 | 207,00 | |||
| 5 | 207,00 | |||
| 07.11.2025 | 15:11:07,933 | 3 | 206,95 | |
| 3 | 206,95 | |||
| 3 | 206,95 | |||
| 07.11.2025 | 15:10:49,327 | 1 | 207,60 | |
| 1 | 207,60 | |||
| 1 | 207,60 | |||
| 07.11.2025 | 15:09:54,351 | 1 | 207,60 | |
| 1 | 207,60 | |||
| 1 | 207,60 | |||
| 07.11.2025 | 15:08:54,822 | 3 | 207,00 | |
| 3 | 207,00 | |||
| 3 | 207,00 | |||
| 07.11.2025 | 15:08:36,500 | 2 | 207,65 | |
| 2 | 207,65 | |||
| 2 | 207,65 | |||
| 07.11.2025 | 15:05:16,870 | 10 | 208,10 | |
| 10 | 208,10 | |||
| 10 | 208,10 | |||
| 07.11.2025 | 15:03:10,912 | 26 | 208,25 | |
| 26 | 208,25 | |||
| 26 | 208,25 | |||
| 07.11.2025 | 15:01:54,949 | 3 | 207,85 | |
| 3 | 207,85 | |||
| 3 | 207,85 | |||
| 07.11.2025 | 14:59:39,037 | 1 | 207,80 | |
| 1 | 207,80 | |||
| 1 | 207,80 | |||
| 07.11.2025 | 14:59:22,701 | 27 | 207,85 | |
| 27 | 207,85 | |||
| 27 | 207,85 | |||
| 07.11.2025 | 14:58:40,537 | 2 | 207,85 | |
| 2 | 207,85 | |||
| 2 | 207,85 | |||
| 07.11.2025 | 14:52:27,938 | 24 | 208,10 | |
| 24 | 208,10 | |||
| 24 | 208,10 | |||
| 07.11.2025 | 14:51:22,434 | 4 | 209,35 | |
| 4 | 209,35 | |||
| 4 | 209,35 | |||
| 07.11.2025 | 14:50:29,805 | 10 | 209,85 | |
| 10 | 209,85 | |||
| 10 | 209,85 | |||
| 07.11.2025 | 14:45:00,417 | 2 | 208,05 | |
| 2 | 208,05 | |||
| 2 | 208,05 | |||
| 07.11.2025 | 14:43:48,059 | 5 | 207,05 | |
| 5 | 207,05 | |||
| 5 | 207,05 | |||
| 07.11.2025 | 14:43:40,785 | 2 | 207,55 | |
| 2 | 207,55 | |||
| 2 | 207,55 | |||
| 07.11.2025 | 14:42:56,198 | 7 | 207,60 | |
| 7 | 207,60 | |||
| 7 | 207,60 | |||
| 07.11.2025 | 14:42:40,316 | 2 | 207,60 | |
| 2 | 207,60 | |||
| 2 | 207,60 | |||
| 07.11.2025 | 14:40:59,958 | 15 | 207,05 | |
| 15 | 207,05 | |||
| 15 | 207,05 | |||
| 07.11.2025 | 14:40:08,911 | 2 | 207,65 | |
| 2 | 207,65 | |||
| 2 | 207,65 | |||
| 07.11.2025 | 14:38:06,939 | 25 | 207,05 | |
| 25 | 207,05 | |||
| 25 | 207,05 | |||
| 07.11.2025 | 14:36:07,665 | 25 | 208,05 | |
| 25 | 208,05 | |||
| 25 | 208,05 | |||
| 07.11.2025 | 14:35:52,872 | 2 | 208,05 | |
| 2 | 208,05 | |||
| 2 | 208,05 | |||
| 07.11.2025 | 14:35:14,260 | 3 | 208,10 | |
| 3 | 208,10 | |||
| 3 | 208,10 | |||
| 07.11.2025 | 14:34:57,551 | 1 | 208,10 | |
| 1 | 208,10 | |||
| 1 | 208,10 | |||
| 07.11.2025 | 14:33:02,442 | 1 | 208,05 | |
| 1 | 208,05 | |||
| 1 | 208,05 | |||
| 07.11.2025 | 14:32:55,558 | 4 | 208,10 | |
| 4 | 208,10 | |||
| 4 | 208,10 | |||
| 07.11.2025 | 14:32:42,835 | 1 | 208,10 | |
| 1 | 208,10 | |||
| 1 | 208,10 | |||
| 07.11.2025 | 14:32:18,899 | 5 | 207,05 | |
| 5 | 207,05 | |||
| 5 | 207,05 | |||
| 07.11.2025 | 14:31:17,007 | 4 | 208,05 | |
| 4 | 208,05 | |||
| 4 | 208,05 | |||
| 07.11.2025 | 14:30:37,918 | 3 | 207,05 | |
| 3 | 207,05 | |||
| 3 | 207,05 | |||
| 07.11.2025 | 14:30:16,800 | 25 | 208,05 | |
| 25 | 208,05 | |||
| 25 | 208,05 | |||
| 07.11.2025 | 14:30:10,256 | 5 | 208,05 | |
| 5 | 208,05 | |||
| 5 | 208,05 | |||
| 07.11.2025 | 14:29:58,457 | 1 | 208,15 | |
| 1 | 208,15 | |||
| 1 | 208,15 | |||
| 07.11.2025 | 14:29:53,922 | 1 | 207,05 | |
| 1 | 207,05 | |||
| 1 | 207,05 | |||
| 07.11.2025 | 14:29:40,303 | 1 | 208,15 | |
| 1 | 208,15 | |||
| 1 | 208,15 | |||
| 07.11.2025 | 14:28:46,713 | 8 | 208,15 | |
| 8 | 208,15 | |||
| 8 | 208,15 | |||
| 07.11.2025 | 14:28:33,748 | 10 | 208,15 | |
| 10 | 208,15 | |||
| 10 | 208,15 | |||
| 07.11.2025 | 14:26:44,688 | 1 | 208,15 | |
| 1 | 208,15 | |||
| 1 | 208,15 | |||
| 07.11.2025 | 14:25:52,984 | 5 | 208,15 | |
| 5 | 208,15 | |||
| 5 | 208,15 | |||
| 07.11.2025 | 14:23:38,959 | 7 | 207,00 | |
| 7 | 207,00 | |||
| 7 | 207,00 | |||
| 07.11.2025 | 14:23:09,108 | 5 | 208,20 | |
| 5 | 208,20 | |||
| 5 | 208,20 | |||
| 07.11.2025 | 14:18:27,579 | 8 | 205,70 | |
| 8 | 205,70 | |||
| 8 | 205,70 | |||
| 07.11.2025 | 14:16:50,904 | 5 | 206,90 | |
| 5 | 206,90 | |||
| 5 | 206,90 | |||
| 07.11.2025 | 14:15:32,345 | 10 | 206,40 | |
| 3 | 206,40 | |||
| 7 | 206,40 | |||
| 10 | 206,40 | |||
| 07.11.2025 | 14:14:40,648 | 3 | 206,40 | |
| 3 | 206,40 | |||
| 3 | 206,40 | |||
| 07.11.2025 | 14:13:05,129 | 5 | 206,50 | |
| 5 | 206,50 | |||
| 5 | 206,50 | |||
| 07.11.2025 | 14:12:08,124 | 1 | 206,95 | |
| 1 | 206,95 | |||
| 1 | 206,95 | |||
| 07.11.2025 | 14:10:04,698 | 1 | 207,00 | |
| 1 | 207,00 | |||
| 1 | 207,00 | |||
| 07.11.2025 | 14:03:26,523 | 13 | 207,00 | |
| 13 | 207,00 | |||
| 13 | 207,00 | |||
| 07.11.2025 | 14:03:08,711 | 5 | 207,00 | |
| 5 | 207,00 | |||
| 5 | 207,00 | |||
| 07.11.2025 | 14:02:28,943 | 5 | 207,05 | |
| 5 | 207,05 | |||
| 5 | 207,05 | |||
| 07.11.2025 | 14:02:09,544 | 3 | 207,05 | |
| 3 | 207,05 | |||
| 3 | 207,05 | |||
| 07.11.2025 | 14:01:13,194 | 1 | 207,05 | |
| 1 | 207,05 | |||
| 1 | 207,05 | |||
| 07.11.2025 | 14:00:03,977 | 2 | 207,05 | |
| 2 | 207,05 | |||
| 2 | 207,05 | |||
| 07.11.2025 | 14:00:02,754 | 1 | 205,65 | |
| 1 | 205,65 | |||
| 1 | 205,65 | |||
| 07.11.2025 | 13:59:01,115 | 50 | 206,80 | |
| 50 | 206,80 | |||
| 2 | 206,80 | |||
| 48 | 206,80 | |||
| 07.11.2025 | 13:54:22,991 | 20 | 207,45 | |
| 20 | 207,45 | |||
| 20 | 207,45 | |||
| 07.11.2025 | 13:53:06,956 | 12 | 207,45 | |
| 12 | 207,45 | |||
| 12 | 207,45 | |||
| 07.11.2025 | 13:51:06,133 | 5 | 206,05 | |
| 5 | 206,05 | |||
| 5 | 206,05 | |||
| 07.11.2025 | 13:50:56,015 | 2 | 207,45 | |
| 2 | 207,45 | |||
| 2 | 207,45 | |||
| 07.11.2025 | 13:49:13,406 | 5 | 207,45 | |
| 5 | 207,45 | |||
| 5 | 207,45 | |||
| 07.11.2025 | 13:47:09,509 | 3 | 207,45 | |
| 3 | 207,45 | |||
| 3 | 207,45 | |||
| 07.11.2025 | 13:45:50,740 | 1 | 207,45 | |
| 1 | 207,45 | |||
| 1 | 207,45 | |||
| 07.11.2025 | 13:45:23,135 | 2 | 207,45 | |
| 2 | 207,45 | |||
| 2 | 207,45 | |||
| 07.11.2025 | 13:43:52,439 | 40 | 206,05 | |
| 40 | 206,05 | |||
| 40 | 206,05 | |||
| 07.11.2025 | 13:43:44,140 | 10 | 206,05 | |
| 10 | 206,05 | |||
| 10 | 206,05 | |||
| 07.11.2025 | 13:42:30,582 | 50 | 206,05 | |
| 50 | 206,05 | |||
| 50 | 206,05 | |||
| 07.11.2025 | 13:40:06,300 | 50 | 205,45 | |
| 50 | 205,45 | |||
| 50 | 205,45 | |||
| 07.11.2025 | 13:38:03,754 | 3 | 206,10 | |
| 3 | 206,10 | |||
| 3 | 206,10 | |||
| 07.11.2025 | 13:36:32,908 | 12 | 206,00 | |
| 12 | 206,00 | |||
| 12 | 206,00 | |||
| 07.11.2025 | 13:36:10,000 | 2 | 206,05 | |
| 2 | 206,05 | |||
| 2 | 206,05 | |||
| 07.11.2025 | 13:35:34,928 | 5 | 206,05 | |
| 5 | 206,05 | |||
| 5 | 206,05 | |||
| 07.11.2025 | 13:35:27,081 | 39 | 205,05 | |
| 39 | 205,05 | |||
| 39 | 205,05 | |||
| 07.11.2025 | 13:35:01,482 | 39 | 205,05 | |
| 25 | 205,05 | |||
| 39 | 205,05 | |||
| 14 | 205,05 | |||
| 07.11.2025 | 13:35:00,590 | 10 | 206,05 | |
| 10 | 206,05 | |||
| 10 | 206,05 | |||
| 07.11.2025 | 13:33:12,103 | 3 | 206,10 | |
| 3 | 206,10 | |||
| 3 | 206,10 | |||
| 07.11.2025 | 13:32:01,077 | 1 | 206,05 | |
| 1 | 206,05 | |||
| 1 | 206,05 | |||
| 07.11.2025 | 13:31:16,011 | 5 | 206,95 | |
| 5 | 206,95 | |||
| 5 | 206,95 | |||
| 07.11.2025 | 13:29:33,274 | 25 | 206,90 | |
| 25 | 206,90 | |||
| 25 | 206,90 | |||
| 07.11.2025 | 13:28:54,901 | 2 | 206,90 | |
| 2 | 206,90 | |||
| 2 | 206,90 | |||
| 07.11.2025 | 13:27:30,899 | 5 | 206,90 | |
| 5 | 206,90 | |||
| 5 | 206,90 | |||
| 07.11.2025 | 13:26:17,957 | 2 | 206,90 | |
| 2 | 206,90 | |||
| 2 | 206,90 | |||
| 07.11.2025 | 13:25:21,337 | 16 | 205,05 | |
| 4 | 205,05 | |||
| 16 | 205,05 | |||
| 12 | 205,05 | |||
| 07.11.2025 | 13:24:07,794 | 3 | 205,05 | |
| 3 | 205,05 | |||
| 3 | 205,05 | |||
| 07.11.2025 | 13:23:43,353 | 5 | 206,85 | |
| 5 | 206,85 | |||
| 5 | 206,85 | |||
| 07.11.2025 | 13:23:03,728 | 1 | 206,85 | |
| 1 | 206,85 | |||
| 1 | 206,85 | |||
| 07.11.2025 | 13:19:52,183 | 1 | 206,85 | |
| 1 | 206,85 | |||
| 1 | 206,85 | |||
| 07.11.2025 | 13:18:09,548 | 10 | 205,05 | |
| 10 | 205,05 | |||
| 10 | 205,05 | |||
| 07.11.2025 | 13:17:28,082 | 3 | 206,90 | |
| 3 | 206,90 | |||
| 3 | 206,90 | |||
| 07.11.2025 | 13:17:03,033 | 1 | 206,90 | |
| 1 | 206,90 | |||
| 1 | 206,90 | |||
| 07.11.2025 | 13:16:53,689 | 14 | 206,90 | |
| 14 | 206,90 | |||
| 14 | 206,90 | |||
| 07.11.2025 | 13:14:31,769 | 7 | 206,90 | |
| 7 | 206,90 | |||
| 7 | 206,90 | |||
| 07.11.2025 | 13:12:58,894 | 1 | 207,00 | |
| 1 | 207,00 | |||
| 1 | 207,00 | |||
| 07.11.2025 | 13:10:23,523 | 8 | 207,80 | |
| 8 | 207,80 | |||
| 8 | 207,80 | |||
| 07.11.2025 | 13:05:03,477 | 30 | 206,95 | |
| 30 | 206,95 | |||
| 30 | 206,95 | |||
| 07.11.2025 | 13:04:12,978 | 10 | 206,95 | |
| 10 | 206,95 | |||
| 10 | 206,95 | |||
| 07.11.2025 | 13:03:52,797 | 28 | 207,00 | |
| 20 | 207,00 | |||
| 3 | 207,00 | |||
| 28 | 207,00 | |||
| 5 | 207,00 | |||
| 07.11.2025 | 13:02:35,332 | 25 | 207,05 | |
| 25 | 207,05 | |||
| 25 | 207,05 | |||
| 07.11.2025 | 13:01:38,416 | 10 | 207,85 | |
| 10 | 207,85 | |||
| 10 | 207,85 | |||
| 07.11.2025 | 12:59:45,158 | 26 | 209,45 | |
| 26 | 209,45 | |||
| 26 | 209,45 | |||
| 07.11.2025 | 12:57:44,378 | 1 | 209,45 | |
| 1 | 209,45 | |||
| 1 | 209,45 | |||
| 07.11.2025 | 12:57:10,070 | 3 | 209,45 | |
| 3 | 209,45 | |||
| 3 | 209,45 | |||
| 07.11.2025 | 12:56:38,000 | 3 | 208,30 | |
| 3 | 208,30 | |||
| 3 | 208,30 | |||
| 07.11.2025 | 12:56:33,373 | 2 | 209,45 | |
| 2 | 209,45 | |||
| 2 | 209,45 | |||
| 07.11.2025 | 12:56:06,221 | 1 | 209,45 | |
| 1 | 209,45 | |||
| 1 | 209,45 | |||
| 07.11.2025 | 12:55:59,273 | 2 | 209,45 | |
| 2 | 209,45 | |||
| 2 | 209,45 | |||
| 07.11.2025 | 12:55:04,163 | 1 | 209,45 | |
| 1 | 209,45 | |||
| 1 | 209,45 | |||
| 07.11.2025 | 12:54:23,129 | 1 | 209,45 | |
| 1 | 209,45 | |||
| 1 | 209,45 | |||
| 07.11.2025 | 12:52:38,516 | 10 | 208,95 | |
| 10 | 208,95 | |||
| 10 | 208,95 | |||
| 07.11.2025 | 12:51:34,344 | 14 | 208,95 | |
| 14 | 208,95 | |||
| 14 | 208,95 | |||
| 07.11.2025 | 12:51:00,297 | 1 | 208,95 | |
| 1 | 208,95 | |||
| 1 | 208,95 | |||
| 07.11.2025 | 12:50:07,954 | 4 | 208,40 | |
| 4 | 208,40 | |||
| 4 | 208,40 | |||
| 07.11.2025 | 12:48:26,597 | 1 | 207,45 | |
| 1 | 207,45 | |||
| 1 | 207,45 | |||
| 07.11.2025 | 12:47:04,364 | 11 | 209,00 | |
| 11 | 209,00 | |||
| 11 | 209,00 | |||
| 07.11.2025 | 12:41:14,649 | 5 | 208,95 | |
| 5 | 208,95 | |||
| 5 | 208,95 | |||
| 07.11.2025 | 12:41:10,193 | 2 | 208,95 | |
| 2 | 208,95 | |||
| 2 | 208,95 | |||
| 07.11.2025 | 12:39:22,307 | 5 | 207,75 | |
| 5 | 207,75 | |||
| 5 | 207,75 | |||
| 07.11.2025 | 12:39:14,007 | 1 | 207,75 | |
| 1 | 207,75 | |||
| 1 | 207,75 | |||
| 07.11.2025 | 12:36:39,117 | 1 | 207,75 | |
| 1 | 207,75 | |||
| 1 | 207,75 | |||
| 07.11.2025 | 12:35:54,768 | 5 | 207,75 | |
| 5 | 207,75 | |||
| 5 | 207,75 | |||
| 07.11.2025 | 12:34:50,300 | 2 | 207,75 | |
| 2 | 207,75 | |||
| 2 | 207,75 | |||
| 07.11.2025 | 12:34:18,369 | 5 | 207,75 | |
| 5 | 207,75 | |||
| 5 | 207,75 | |||
| 07.11.2025 | 12:33:34,534 | 7 | 207,05 | |
| 7 | 207,05 | |||
| 7 | 207,05 | |||
| 07.11.2025 | 12:33:28,473 | 14 | 207,75 | |
| 14 | 207,75 | |||
| 14 | 207,75 | |||
| 07.11.2025 | 12:32:07,177 | 1 | 207,75 | |
| 1 | 207,75 | |||
| 1 | 207,75 | |||
| 07.11.2025 | 12:31:40,801 | 3 | 207,75 | |
| 3 | 207,75 | |||
| 3 | 207,75 | |||
| 07.11.2025 | 12:31:37,140 | 2 | 207,75 | |
| 2 | 207,75 | |||
| 2 | 207,75 | |||
| 07.11.2025 | 12:31:27,914 | 1 | 205,80 | |
| 1 | 205,80 | |||
| 1 | 205,80 | |||
| 07.11.2025 | 12:28:50,494 | 3 | 208,95 | |
| 3 | 208,95 | |||
| 3 | 208,95 | |||
| 07.11.2025 | 12:27:36,276 | 10 | 209,00 | |
| 10 | 209,00 | |||
| 10 | 209,00 | |||
| 07.11.2025 | 12:26:43,069 | 5 | 209,00 | |
| 5 | 209,00 | |||
| 5 | 209,00 | |||
| 07.11.2025 | 12:26:19,115 | 1 | 209,00 | |
| 1 | 209,00 | |||
| 1 | 209,00 | |||
| 07.11.2025 | 12:24:23,108 | 2 | 209,00 | |
| 2 | 209,00 | |||
| 2 | 209,00 | |||
| 07.11.2025 | 12:23:14,406 | 11 | 207,00 | |
| 11 | 207,00 | |||
| 11 | 207,00 | |||
| 07.11.2025 | 12:21:18,195 | 19 | 208,95 | |
| 19 | 208,95 | |||
| 19 | 208,95 | |||
| 07.11.2025 | 12:20:59,414 | 50 | 207,00 | |
| 50 | 207,00 | |||
| 50 | 207,00 | |||
| 07.11.2025 | 12:20:56,117 | 19 | 207,00 | |
| 19 | 207,00 | |||
| 8 | 207,00 | |||
| 11 | 207,00 | |||
| 07.11.2025 | 12:19:42,516 | 5 | 209,05 | |
| 5 | 209,05 | |||
| 5 | 209,05 | |||
| 07.11.2025 | 12:19:08,054 | 9 | 209,05 | |
| 9 | 209,05 | |||
| 9 | 209,05 | |||
| 07.11.2025 | 12:17:51,818 | 2 | 207,10 | |
| 2 | 207,10 | |||
| 2 | 207,10 | |||
| 07.11.2025 | 12:17:49,244 | 1 | 209,05 | |
| 1 | 209,05 | |||
| 1 | 209,05 | |||
| 07.11.2025 | 12:16:53,210 | 5 | 209,10 | |
| 5 | 209,10 | |||
| 5 | 209,10 | |||
| 07.11.2025 | 12:16:49,802 | 3 | 207,15 | |
| 3 | 207,15 | |||
| 3 | 207,15 | |||
| 07.11.2025 | 12:16:40,046 | 1 | 209,10 | |
| 1 | 209,10 | |||
| 1 | 209,10 | |||
| 07.11.2025 | 12:16:09,672 | 5 | 209,10 | |
| 5 | 209,10 | |||
| 5 | 209,10 | |||
| 07.11.2025 | 12:15:00,918 | 2 | 207,10 | |
| 2 | 207,10 | |||
| 2 | 207,10 | |||
| 07.11.2025 | 12:13:10,390 | 3 | 207,10 | |
| 3 | 207,10 | |||
| 3 | 207,10 | |||
| 07.11.2025 | 12:11:08,702 | 1 | 209,00 | |
| 1 | 209,00 | |||
| 1 | 209,00 | |||
| 07.11.2025 | 12:09:42,692 | 1 | 208,80 | |
| 1 | 208,80 | |||
| 1 | 208,80 | |||
| 07.11.2025 | 12:09:23,821 | 50 | 206,85 | |
| 50 | 206,85 | |||
| 50 | 206,85 | |||
| 07.11.2025 | 12:09:13,029 | 22 | 206,85 | |
| 22 | 206,85 | |||
| 22 | 206,85 | |||
| 07.11.2025 | 12:09:08,301 | 3 | 208,80 | |
| 3 | 208,80 | |||
| 3 | 208,80 | |||
| 07.11.2025 | 12:08:48,084 | 10 | 206,85 | |
| 10 | 206,85 | |||
| 10 | 206,85 | |||
| 07.11.2025 | 12:08:10,107 | 4 | 208,80 | |
| 4 | 208,80 | |||
| 4 | 208,80 | |||
| 07.11.2025 | 12:07:52,857 | 4 | 208,80 | |
| 4 | 208,80 | |||
| 4 | 208,80 | |||
| 07.11.2025 | 12:07:52,816 | 1 | 208,80 | |
| 1 | 208,80 | |||
| 1 | 208,80 | |||
| 07.11.2025 | 12:06:42,226 | 50 | 207,80 | |
| 50 | 207,80 | |||
| 50 | 207,80 | |||
| 07.11.2025 | 12:06:11,490 | 9 | 207,80 | |
| 9 | 207,80 | |||
| 9 | 207,80 | |||
| 07.11.2025 | 12:06:08,463 | 1 | 207,80 | |
| 1 | 207,80 | |||
| 1 | 207,80 | |||
| 07.11.2025 | 12:05:49,975 | 3 | 206,00 | |
| 3 | 206,00 | |||
| 3 | 206,00 | |||
| 07.11.2025 | 12:05:21,078 | 8 | 207,80 | |
| 8 | 207,80 | |||
| 8 | 207,80 | |||
| 07.11.2025 | 12:04:58,575 | 1 | 207,80 | |
| 1 | 207,80 | |||
| 1 | 207,80 | |||
| 07.11.2025 | 12:04:24,719 | 4 | 207,80 | |
| 4 | 207,80 | |||
| 4 | 207,80 | |||
| 07.11.2025 | 12:03:41,375 | 5 | 207,80 | |
| 5 | 207,80 | |||
| 5 | 207,80 | |||
| 07.11.2025 | 12:03:28,777 | 5 | 207,00 | |
| 5 | 207,00 | |||
| 5 | 207,00 | |||
| 07.11.2025 | 12:02:15,712 | 1 | 207,85 | |
| 1 | 207,85 | |||
| 1 | 207,85 | |||
| 07.11.2025 | 12:01:32,485 | 5 | 207,85 | |
| 5 | 207,85 | |||
| 5 | 207,85 | |||
| 07.11.2025 | 11:59:56,164 | 1 | 208,85 | |
| 1 | 208,85 | |||
| 1 | 208,85 | |||
| 07.11.2025 | 11:57:15,688 | 3 | 208,80 | |
| 3 | 208,80 | |||
| 3 | 208,80 | |||
| 07.11.2025 | 11:55:56,754 | 10 | 208,80 | |
| 10 | 208,80 | |||
| 10 | 208,80 | |||
| 07.11.2025 | 11:55:28,789 | 4 | 208,90 | |
| 4 | 208,90 | |||
| 4 | 208,90 | |||
| 07.11.2025 | 11:54:17,791 | 5 | 209,60 | |
| 5 | 209,60 | |||
| 5 | 209,60 | |||
| 07.11.2025 | 11:54:02,920 | 10 | 209,60 | |
| 10 | 209,60 | |||
| 10 | 209,60 | |||
| 07.11.2025 | 11:53:40,310 | 1 | 209,60 | |
| 1 | 209,60 | |||
| 1 | 209,60 | |||
| 07.11.2025 | 11:53:24,892 | 1 | 209,65 | |
| 1 | 209,65 | |||
| 1 | 209,65 | |||
| 07.11.2025 | 11:52:35,414 | 2 | 209,65 | |
| 2 | 209,65 | |||
| 2 | 209,65 | |||
| 07.11.2025 | 11:52:06,590 | 5 | 209,65 | |
| 5 | 209,65 | |||
| 5 | 209,65 | |||
| 07.11.2025 | 11:51:30,967 | 1 | 209,65 | |
| 1 | 209,65 | |||
| 1 | 209,65 | |||
| 07.11.2025 | 11:51:21,325 | 1 | 209,65 | |
| 1 | 209,65 | |||
| 1 | 209,65 | |||
| 07.11.2025 | 11:51:18,573 | 1 | 209,65 | |
| 1 | 209,65 | |||
| 1 | 209,65 | |||
| 07.11.2025 | 11:50:30,817 | 1 | 208,90 | |
| 1 | 208,90 | |||
| 1 | 208,90 | |||
| 07.11.2025 | 11:50:09,272 | 1 | 209,65 | |
| 1 | 209,65 | |||
| 1 | 209,65 | |||
| 07.11.2025 | 11:49:51,917 | 3 | 209,65 | |
| 3 | 209,65 | |||
| 3 | 209,65 | |||
| 07.11.2025 | 11:49:41,720 | 1 | 209,65 | |
| 1 | 209,65 | |||
| 1 | 209,65 | |||
| 07.11.2025 | 11:48:54,572 | 1 | 208,90 | |
| 1 | 208,90 | |||
| 1 | 208,90 | |||
| 07.11.2025 | 11:48:27,505 | 50 | 208,90 | |
| 50 | 208,90 | |||
| 50 | 208,90 | |||
| 07.11.2025 | 11:48:25,981 | 17 | 208,90 | |
| 4 | 208,90 | |||
| 17 | 208,90 | |||
| 13 | 208,90 | |||
| 07.11.2025 | 11:47:25,994 | 10 | 209,65 | |
| 10 | 209,65 | |||
| 10 | 209,65 | |||
| 07.11.2025 | 11:46:25,975 | 1 | 208,90 | |
| 1 | 208,90 | |||
| 1 | 208,90 | |||
| 07.11.2025 | 11:46:03,361 | 3 | 209,65 | |
| 3 | 209,65 | |||
| 3 | 209,65 | |||
| 07.11.2025 | 11:45:43,920 | 1 | 209,65 | |
| 1 | 209,65 | |||
| 1 | 209,65 | |||
| 07.11.2025 | 11:45:22,972 | 8 | 209,65 | |
| 8 | 209,65 | |||
| 8 | 209,65 | |||
| 07.11.2025 | 11:45:15,890 | 5 | 209,65 | |
| 5 | 209,65 | |||
| 5 | 209,65 | |||
| 07.11.2025 | 11:45:05,692 | 5 | 209,65 | |
| 5 | 209,65 | |||
| 5 | 209,65 | |||
| 07.11.2025 | 11:43:50,056 | 15 | 209,65 | |
| 15 | 209,65 | |||
| 15 | 209,65 | |||
| 07.11.2025 | 11:43:02,677 | 3 | 208,90 | |
| 3 | 208,90 | |||
| 3 | 208,90 | |||
| 07.11.2025 | 11:42:50,305 | 1 | 209,65 | |
| 1 | 209,65 | |||
| 1 | 209,65 | |||
| 07.11.2025 | 11:40:29,310 | 50 | 209,95 | |
| 50 | 209,95 | |||
| 50 | 209,95 | |||
| 07.11.2025 | 11:39:05,012 | 1 | 209,95 | |
| 1 | 209,95 | |||
| 1 | 209,95 | |||
| 07.11.2025 | 11:36:46,339 | 50 | 208,90 | |
| 50 | 208,90 | |||
| 50 | 208,90 | |||
| 07.11.2025 | 11:36:13,956 | 10 | 209,95 | |
| 10 | 209,95 | |||
| 10 | 209,95 | |||
| 07.11.2025 | 11:35:37,084 | 1 | 209,95 | |
| 1 | 209,95 | |||
| 1 | 209,95 | |||
| 07.11.2025 | 11:35:29,158 | 1 | 209,95 | |
| 1 | 209,95 | |||
| 1 | 209,95 | |||
| 07.11.2025 | 11:35:17,894 | 1 | 208,90 | |
| 1 | 208,90 | |||
| 1 | 208,90 | |||
| 07.11.2025 | 11:34:15,865 | 5 | 209,95 | |
| 5 | 209,95 | |||
| 5 | 209,95 | |||
| 07.11.2025 | 11:33:26,370 | 1 | 209,95 | |
| 1 | 209,95 | |||
| 1 | 209,95 | |||
| 07.11.2025 | 11:33:15,764 | 1 | 209,95 | |
| 1 | 209,95 | |||
| 1 | 209,95 | |||
| 07.11.2025 | 11:32:18,366 | 9 | 208,90 | |
| 9 | 208,90 | |||
| 9 | 208,90 | |||
| 07.11.2025 | 11:31:39,757 | 1 | 209,95 | |
| 1 | 209,95 | |||
| 1 | 209,95 | |||
| 07.11.2025 | 11:31:07,756 | 7 | 208,90 | |
| 7 | 208,90 | |||
| 7 | 208,90 | |||
| 07.11.2025 | 11:30:46,373 | 5 | 209,95 | |
| 5 | 209,95 | |||
| 5 | 209,95 | |||
| 07.11.2025 | 11:29:23,950 | 2 | 209,95 | |
| 2 | 209,95 | |||
| 2 | 209,95 | |||
| 07.11.2025 | 11:29:21,576 | 4 | 209,95 | |
| 4 | 209,95 | |||
| 4 | 209,95 | |||
| 07.11.2025 | 11:29:19,089 | 1 | 208,90 | |
| 1 | 208,90 | |||
| 1 | 208,90 | |||
| 07.11.2025 | 11:28:48,268 | 1 | 209,95 | |
| 1 | 209,95 | |||
| 1 | 209,95 | |||
| 07.11.2025 | 11:28:38,481 | 50 | 208,90 | |
| 50 | 208,90 | |||
| 50 | 208,90 | |||
| 07.11.2025 | 11:28:38,077 | 12 | 209,95 | |
| 12 | 209,95 | |||
| 12 | 209,95 | |||
| 07.11.2025 | 11:27:07,582 | 1 | 209,95 | |
| 1 | 209,95 | |||
| 1 | 209,95 | |||
| 07.11.2025 | 11:26:44,572 | 1 | 209,95 | |
| 1 | 209,95 | |||
| 1 | 209,95 | |||
| 07.11.2025 | 11:26:36,623 | 1 | 209,95 | |
| 1 | 209,95 | |||
| 1 | 209,95 | |||
| 07.11.2025 | 11:25:14,742 | 5 | 209,95 | |
| 5 | 209,95 | |||
| 5 | 209,95 | |||
| 07.11.2025 | 11:24:37,859 | 2 | 209,95 | |
| 2 | 209,95 | |||
| 2 | 209,95 | |||
| 07.11.2025 | 11:24:14,146 | 4 | 209,95 | |
| 4 | 209,95 | |||
| 4 | 209,95 | |||
| 07.11.2025 | 11:24:11,111 | 1 | 209,95 | |
| 1 | 209,95 | |||
| 1 | 209,95 | |||
| 07.11.2025 | 11:21:53,326 | 3 | 209,95 | |
| 3 | 209,95 | |||
| 3 | 209,95 | |||
| 07.11.2025 | 11:18:32,980 | 1 | 210,30 | |
| 1 | 210,30 | |||
| 1 | 210,30 |
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 CET (UTC+1)
Apps
Top 5 Umsatz
Realtime Quotes
Letzte Aktualisierung:
07.11.2025 @ 22:00:00
Letzte Aktualisierung:
07.11.2025 @ 22:00:00