Bayerische Motoren Werke AG
- Information
- Last
- Buy
- Sell
1548
1138
84.40
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 12/05/2025 | 15:19:40.048 | 50 | 84.40 | |
| 50 | 84.40 | |||
| 50 | 84.40 | |||
| 12/05/2025 | 15:18:20.788 | 1 | 84.38 | |
| 1 | 84.38 | |||
| 1 | 84.38 | |||
| 12/05/2025 | 15:17:18.586 | 50 | 84.28 | |
| 50 | 84.28 | |||
| 50 | 84.28 | |||
| 12/05/2025 | 15:15:41.817 | 40 | 84.32 | |
| 40 | 84.32 | |||
| 40 | 84.32 | |||
| 12/05/2025 | 15:14:41.950 | 200 | 84.36 | |
| 200 | 84.36 | |||
| 200 | 84.36 | |||
| 12/05/2025 | 15:14:36.343 | 1 | 84.42 | |
| 1 | 84.42 | |||
| 1 | 84.42 | |||
| 12/05/2025 | 15:12:25.185 | 135 | 84.24 | |
| 135 | 84.24 | |||
| 135 | 84.24 | |||
| 12/05/2025 | 15:12:20.516 | 24 | 84.24 | |
| 24 | 84.24 | |||
| 24 | 84.24 | |||
| 12/05/2025 | 15:11:49.375 | 100 | 84.24 | |
| 100 | 84.24 | |||
| 100 | 84.24 | |||
| 12/05/2025 | 15:11:06.957 | 5 | 84.24 | |
| 5 | 84.24 | |||
| 5 | 84.24 | |||
| 12/05/2025 | 15:11:01.219 | 7 | 84.20 | |
| 7 | 84.20 | |||
| 7 | 84.20 | |||
| 12/05/2025 | 15:09:09.792 | 350 | 84.30 | |
| 200 | 84.30 | |||
| 150 | 84.30 | |||
| 350 | 84.30 | |||
| 12/05/2025 | 15:09:09.696 | 38 | 84.30 | |
| 38 | 84.30 | |||
| 38 | 84.30 | |||
| 12/05/2025 | 15:08:47.202 | 50 | 84.34 | |
| 50 | 84.34 | |||
| 50 | 84.34 | |||
| 12/05/2025 | 15:08:37.592 | 10 | 84.34 | |
| 10 | 84.34 | |||
| 10 | 84.34 | |||
| 12/05/2025 | 15:08:37.525 | 4 | 84.34 | |
| 4 | 84.34 | |||
| 4 | 84.34 | |||
| 12/05/2025 | 15:07:43.886 | 100 | 84.42 | |
| 100 | 84.42 | |||
| 100 | 84.42 | |||
| 12/05/2025 | 15:07:02.838 | 400 | 84.38 | |
| 400 | 84.38 | |||
| 400 | 84.38 | |||
| 12/05/2025 | 15:06:31.431 | 80 | 84.38 | |
| 80 | 84.38 | |||
| 80 | 84.38 | |||
| 12/05/2025 | 15:05:45.675 | 125 | 84.42 | |
| 125 | 84.42 | |||
| 125 | 84.42 | |||
| 12/05/2025 | 15:05:19.263 | 32 | 84.40 | |
| 32 | 84.40 | |||
| 32 | 84.40 | |||
| 12/05/2025 | 15:05:15.264 | 75 | 84.46 | |
| 75 | 84.46 | |||
| 75 | 84.46 | |||
| 12/05/2025 | 15:04:02.947 | 200 | 84.46 | |
| 200 | 84.46 | |||
| 200 | 84.46 | |||
| 12/05/2025 | 15:03:58.731 | 23 | 84.44 | |
| 23 | 84.44 | |||
| 23 | 84.44 | |||
| 12/05/2025 | 15:03:44.109 | 100 | 84.42 | |
| 100 | 84.42 | |||
| 100 | 84.42 | |||
| 12/05/2025 | 15:03:27.696 | 775 | 84.48 | |
| 100 | 84.48 | |||
| 600 | 84.48 | |||
| 775 | 84.48 | |||
| 75 | 84.48 | |||
| 12/05/2025 | 15:03:12.028 | 400 | 84.50 | |
| 400 | 84.50 | |||
| 400 | 84.50 | |||
| 12/05/2025 | 15:03:11.064 | 400 | 84.50 | |
| 400 | 84.50 | |||
| 400 | 84.50 | |||
| 12/05/2025 | 15:02:44.152 | 400 | 84.52 | |
| 400 | 84.52 | |||
| 400 | 84.52 | |||
| 12/05/2025 | 15:00:22.728 | 300 | 84.46 | |
| 300 | 84.46 | |||
| 300 | 84.46 | |||
| 12/05/2025 | 15:00:21.379 | 400 | 84.46 | |
| 400 | 84.46 | |||
| 400 | 84.46 | |||
| 12/05/2025 | 15:00:14.739 | 400 | 84.46 | |
| 400 | 84.46 | |||
| 400 | 84.46 | |||
| 12/05/2025 | 14:58:36.990 | 100 | 84.48 | |
| 100 | 84.48 | |||
| 100 | 84.48 | |||
| 12/05/2025 | 14:58:19.358 | 3 | 84.46 | |
| 3 | 84.46 | |||
| 3 | 84.46 | |||
| 12/05/2025 | 14:58:16.042 | 2 | 84.50 | |
| 2 | 84.50 | |||
| 2 | 84.50 | |||
| 12/05/2025 | 14:56:23.408 | 30 | 84.46 | |
| 30 | 84.46 | |||
| 30 | 84.46 | |||
| 12/05/2025 | 14:56:15.326 | 60 | 84.46 | |
| 60 | 84.46 | |||
| 60 | 84.46 | |||
| 12/05/2025 | 14:56:04.659 | 100 | 84.46 | |
| 100 | 84.46 | |||
| 100 | 84.46 | |||
| 12/05/2025 | 14:55:34.333 | 250 | 84.60 | |
| 250 | 84.60 | |||
| 250 | 84.60 | |||
| 12/05/2025 | 14:55:24.931 | 200 | 84.60 | |
| 200 | 84.60 | |||
| 200 | 84.60 | |||
| 12/05/2025 | 14:55:19.322 | 50 | 84.58 | |
| 50 | 84.58 | |||
| 50 | 84.58 | |||
| 12/05/2025 | 14:54:54.765 | 10 | 84.60 | |
| 10 | 84.60 | |||
| 10 | 84.60 | |||
| 12/05/2025 | 14:54:25.580 | 400 | 84.60 | |
| 90 | 84.60 | |||
| 400 | 84.60 | |||
| 310 | 84.60 | |||
| 12/05/2025 | 14:54:06.755 | 1 | 84.58 | |
| 1 | 84.58 | |||
| 1 | 84.58 | |||
| 12/05/2025 | 14:54:02.892 | 80 | 84.56 | |
| 80 | 84.56 | |||
| 80 | 84.56 | |||
| 12/05/2025 | 14:53:39.293 | 50 | 84.54 | |
| 50 | 84.54 | |||
| 50 | 84.54 | |||
| 12/05/2025 | 14:53:11.334 | 2 | 84.58 | |
| 2 | 84.58 | |||
| 2 | 84.58 | |||
| 12/05/2025 | 14:52:49.553 | 100 | 84.60 | |
| 100 | 84.60 | |||
| 100 | 84.60 | |||
| 12/05/2025 | 14:52:23.558 | 7 | 84.56 | |
| 7 | 84.56 | |||
| 7 | 84.56 | |||
| 12/05/2025 | 14:51:41.226 | 294 | 84.52 | |
| 13 | 84.52 | |||
| 256 | 84.52 | |||
| 94 | 84.52 | |||
| 200 | 84.52 | |||
| 25 | 84.52 | |||
| 12/05/2025 | 14:51:38.224 | 300 | 84.52 | |
| 300 | 84.52 | |||
| 300 | 84.52 | |||
| 12/05/2025 | 14:49:57.672 | 400 | 84.56 | |
| 400 | 84.56 | |||
| 400 | 84.56 | |||
| 12/05/2025 | 14:49:38.504 | 10 | 84.56 | |
| 10 | 84.56 | |||
| 10 | 84.56 | |||
| 12/05/2025 | 14:49:36.842 | 90 | 84.52 | |
| 90 | 84.52 | |||
| 90 | 84.52 | |||
| 12/05/2025 | 14:48:20.641 | 90 | 84.52 | |
| 90 | 84.52 | |||
| 90 | 84.52 | |||
| 12/05/2025 | 14:47:53.879 | 1 | 84.52 | |
| 1 | 84.52 | |||
| 1 | 84.52 | |||
| 12/05/2025 | 14:46:50.933 | 118 | 84.48 | |
| 118 | 84.48 | |||
| 118 | 84.48 | |||
| 12/05/2025 | 14:46:28.154 | 2 | 84.40 | |
| 2 | 84.40 | |||
| 2 | 84.40 | |||
| 12/05/2025 | 14:45:56.897 | 1 | 84.42 | |
| 1 | 84.42 | |||
| 1 | 84.42 | |||
| 12/05/2025 | 14:45:43.514 | 6 | 84.42 | |
| 6 | 84.42 | |||
| 6 | 84.42 | |||
| 12/05/2025 | 14:43:49.446 | 3 | 84.42 | |
| 3 | 84.42 | |||
| 3 | 84.42 | |||
| 12/05/2025 | 14:43:20.681 | 18 | 84.48 | |
| 18 | 84.48 | |||
| 18 | 84.48 | |||
| 12/05/2025 | 14:42:43.552 | 1 | 84.46 | |
| 1 | 84.46 | |||
| 1 | 84.46 | |||
| 12/05/2025 | 14:42:36.610 | 1 | 84.40 | |
| 1 | 84.40 | |||
| 1 | 84.40 | |||
| 12/05/2025 | 14:42:26.150 | 118 | 84.44 | |
| 118 | 84.44 | |||
| 118 | 84.44 | |||
| 12/05/2025 | 14:41:48.113 | 60 | 84.50 | |
| 60 | 84.50 | |||
| 60 | 84.50 | |||
| 12/05/2025 | 14:41:17.127 | 50 | 84.54 | |
| 50 | 84.54 | |||
| 50 | 84.54 | |||
| 12/05/2025 | 14:40:38.393 | 38 | 84.50 | |
| 38 | 84.50 | |||
| 38 | 84.50 | |||
| 12/05/2025 | 14:40:28.143 | 88 | 84.50 | |
| 88 | 84.50 | |||
| 88 | 84.50 | |||
| 12/05/2025 | 14:40:18.184 | 24 | 84.54 | |
| 24 | 84.54 | |||
| 24 | 84.54 | |||
| 12/05/2025 | 14:39:51.181 | 100 | 84.52 | |
| 100 | 84.52 | |||
| 100 | 84.52 | |||
| 12/05/2025 | 14:39:50.678 | 140 | 84.56 | |
| 140 | 84.56 | |||
| 140 | 84.56 | |||
| 12/05/2025 | 14:39:38.002 | 400 | 84.54 | |
| 400 | 84.54 | |||
| 400 | 84.54 | |||
| 12/05/2025 | 14:39:25.707 | 300 | 84.54 | |
| 300 | 84.54 | |||
| 300 | 84.54 | |||
| 12/05/2025 | 14:39:11.537 | 18 | 84.54 | |
| 18 | 84.54 | |||
| 18 | 84.54 | |||
| 12/05/2025 | 14:38:56.927 | 18 | 84.58 | |
| 18 | 84.58 | |||
| 18 | 84.58 | |||
| 12/05/2025 | 14:38:49.834 | 184 | 84.60 | |
| 100 | 84.60 | |||
| 184 | 84.60 | |||
| 84 | 84.60 | |||
| 12/05/2025 | 14:38:48.037 | 400 | 84.60 | |
| 400 | 84.60 | |||
| 400 | 84.60 | |||
| 12/05/2025 | 14:38:45.227 | 400 | 84.60 | |
| 400 | 84.60 | |||
| 400 | 84.60 | |||
| 12/05/2025 | 14:38:41.282 | 400 | 84.60 | |
| 400 | 84.60 | |||
| 66 | 84.60 | |||
| 300 | 84.60 | |||
| 34 | 84.60 | |||
| 12/05/2025 | 14:38:41.176 | 14 | 84.56 | |
| 14 | 84.56 | |||
| 14 | 84.56 | |||
| 12/05/2025 | 14:38:41.064 | 45 | 84.52 | |
| 45 | 84.52 | |||
| 45 | 84.52 | |||
| 12/05/2025 | 14:38:04.927 | 200 | 84.52 | |
| 200 | 84.52 | |||
| 200 | 84.52 | |||
| 12/05/2025 | 14:37:47.118 | 25 | 84.50 | |
| 25 | 84.50 | |||
| 25 | 84.50 | |||
| 12/05/2025 | 14:37:38.788 | 250 | 84.48 | |
| 250 | 84.48 | |||
| 250 | 84.48 | |||
| 12/05/2025 | 14:36:48.550 | 13 | 84.48 | |
| 13 | 84.48 | |||
| 13 | 84.48 | |||
| 12/05/2025 | 14:36:19.985 | 18 | 84.48 | |
| 18 | 84.48 | |||
| 18 | 84.48 | |||
| 12/05/2025 | 14:35:41.949 | 130 | 84.48 | |
| 130 | 84.48 | |||
| 130 | 84.48 | |||
| 12/05/2025 | 14:35:40.626 | 1 | 84.48 | |
| 1 | 84.48 | |||
| 1 | 84.48 | |||
| 12/05/2025 | 14:35:33.414 | 380 | 84.42 | |
| 380 | 84.42 | |||
| 380 | 84.42 | |||
| 12/05/2025 | 14:35:33.339 | 200 | 84.44 | |
| 200 | 84.44 | |||
| 200 | 84.44 | |||
| 12/05/2025 | 14:35:21.091 | 200 | 84.44 | |
| 200 | 84.44 | |||
| 200 | 84.44 | |||
| 12/05/2025 | 14:34:55.647 | 100 | 84.42 | |
| 100 | 84.42 | |||
| 100 | 84.42 | |||
| 12/05/2025 | 14:34:21.531 | 250 | 84.42 | |
| 250 | 84.42 | |||
| 250 | 84.42 | |||
| 12/05/2025 | 14:34:03.342 | 18 | 84.44 | |
| 18 | 84.44 | |||
| 18 | 84.44 | |||
| 12/05/2025 | 14:33:45.581 | 150 | 84.44 | |
| 150 | 84.44 | |||
| 150 | 84.44 | |||
| 12/05/2025 | 14:33:19.768 | 50 | 84.44 | |
| 50 | 84.44 | |||
| 50 | 84.44 | |||
| 12/05/2025 | 14:33:05.461 | 45 | 84.40 | |
| 45 | 84.40 | |||
| 45 | 84.40 | |||
| 12/05/2025 | 14:31:46.120 | 1 | 84.46 | |
| 1 | 84.46 | |||
| 1 | 84.46 | |||
| 12/05/2025 | 14:31:24.724 | 18 | 84.42 | |
| 18 | 84.42 | |||
| 18 | 84.42 | |||
| 12/05/2025 | 14:31:17.114 | 49 | 84.48 | |
| 49 | 84.48 | |||
| 49 | 84.48 | |||
| 12/05/2025 | 14:30:56.539 | 250 | 84.42 | |
| 250 | 84.42 | |||
| 250 | 84.42 | |||
| 12/05/2025 | 14:30:55.751 | 250 | 84.40 | |
| 250 | 84.40 | |||
| 250 | 84.40 | |||
| 12/05/2025 | 14:30:36.063 | 200 | 84.40 | |
| 200 | 84.40 | |||
| 200 | 84.40 | |||
| 12/05/2025 | 14:28:41.447 | 250 | 84.34 | |
| 250 | 84.34 | |||
| 250 | 84.34 | |||
| 12/05/2025 | 14:28:03.977 | 20 | 84.36 | |
| 20 | 84.36 | |||
| 20 | 84.36 | |||
| 12/05/2025 | 14:27:21.210 | 50 | 84.34 | |
| 50 | 84.34 | |||
| 50 | 84.34 | |||
| 12/05/2025 | 14:27:04.623 | 300 | 84.42 | |
| 300 | 84.42 | |||
| 300 | 84.42 | |||
| 12/05/2025 | 14:26:59.745 | 10 | 84.38 | |
| 10 | 84.38 | |||
| 10 | 84.38 | |||
| 12/05/2025 | 14:26:47.402 | 34 | 84.42 | |
| 34 | 84.42 | |||
| 34 | 84.42 | |||
| 12/05/2025 | 14:26:42.107 | 1 | 84.42 | |
| 1 | 84.42 | |||
| 1 | 84.42 | |||
| 12/05/2025 | 14:26:32.651 | 85 | 84.44 | |
| 85 | 84.44 | |||
| 85 | 84.44 | |||
| 12/05/2025 | 14:26:17.291 | 100 | 84.44 | |
| 100 | 84.44 | |||
| 100 | 84.44 | |||
| 12/05/2025 | 14:25:57.278 | 23 | 84.42 | |
| 23 | 84.42 | |||
| 23 | 84.42 | |||
| 12/05/2025 | 14:25:04.792 | 200 | 84.48 | |
| 200 | 84.48 | |||
| 200 | 84.48 | |||
| 12/05/2025 | 14:23:59.932 | 25 | 84.52 | |
| 25 | 84.52 | |||
| 25 | 84.52 | |||
| 12/05/2025 | 14:23:41.384 | 112 | 84.50 | |
| 57 | 84.50 | |||
| 112 | 84.50 | |||
| 40 | 84.50 | |||
| 15 | 84.50 | |||
| 12/05/2025 | 14:22:53.434 | 399 | 84.50 | |
| 5 | 84.50 | |||
| 75 | 84.50 | |||
| 7 | 84.50 | |||
| 12 | 84.50 | |||
| 100 | 84.50 | |||
| 399 | 84.50 | |||
| 200 | 84.50 | |||
| 12/05/2025 | 14:22:52.212 | 30 | 84.48 | |
| 30 | 84.48 | |||
| 30 | 84.48 | |||
| 12/05/2025 | 14:22:23.210 | 15 | 84.42 | |
| 15 | 84.42 | |||
| 15 | 84.42 | |||
| 12/05/2025 | 14:22:14.747 | 1 | 84.36 | |
| 1 | 84.36 | |||
| 1 | 84.36 | |||
| 12/05/2025 | 14:21:21.076 | 350 | 84.34 | |
| 350 | 84.34 | |||
| 350 | 84.34 | |||
| 12/05/2025 | 14:21:10.309 | 44 | 84.30 | |
| 44 | 84.30 | |||
| 44 | 84.30 | |||
| 12/05/2025 | 14:21:06.103 | 413 | 84.30 | |
| 10 | 84.30 | |||
| 3 | 84.30 | |||
| 413 | 84.30 | |||
| 400 | 84.30 | |||
| 12/05/2025 | 14:20:00.884 | 400 | 84.42 | |
| 400 | 84.42 | |||
| 400 | 84.42 | |||
| 12/05/2025 | 14:19:13.352 | 65 | 84.44 | |
| 65 | 84.44 | |||
| 65 | 84.44 | |||
| 12/05/2025 | 14:19:13.218 | 400 | 84.44 | |
| 375 | 84.44 | |||
| 400 | 84.44 | |||
| 25 | 84.44 | |||
| 12/05/2025 | 14:19:09.319 | 400 | 84.44 | |
| 190 | 84.44 | |||
| 400 | 84.44 | |||
| 10 | 84.44 | |||
| 200 | 84.44 | |||
| 12/05/2025 | 14:19:05.464 | 400 | 84.44 | |
| 150 | 84.44 | |||
| 200 | 84.44 | |||
| 400 | 84.44 | |||
| 50 | 84.44 | |||
| 12/05/2025 | 14:19:05.353 | 199 | 84.42 | |
| 199 | 84.42 | |||
| 199 | 84.42 | |||
| 12/05/2025 | 14:19:05.277 | 1 | 84.36 | |
| 1 | 84.36 | |||
| 1 | 84.36 | |||
| 12/05/2025 | 14:18:14.215 | 200 | 84.40 | |
| 200 | 84.40 | |||
| 200 | 84.40 | |||
| 12/05/2025 | 14:17:58.491 | 10 | 84.38 | |
| 10 | 84.38 | |||
| 10 | 84.38 | |||
| 12/05/2025 | 14:17:02.614 | 267 | 84.38 | |
| 100 | 84.38 | |||
| 267 | 84.38 | |||
| 167 | 84.38 | |||
| 12/05/2025 | 14:16:54.498 | 628 | 84.38 | |
| 628 | 84.38 | |||
| 628 | 84.38 | |||
| 12/05/2025 | 14:16:35.642 | 400 | 84.38 | |
| 24 | 84.38 | |||
| 1 | 84.38 | |||
| 400 | 84.38 | |||
| 70 | 84.38 | |||
| 305 | 84.38 | |||
| 12/05/2025 | 14:15:16.499 | 114 | 84.40 | |
| 114 | 84.40 | |||
| 114 | 84.40 | |||
| 12/05/2025 | 14:15:16.403 | 50 | 84.40 | |
| 50 | 84.40 | |||
| 50 | 84.40 | |||
| 12/05/2025 | 14:15:15.427 | 27 | 84.40 | |
| 27 | 84.40 | |||
| 27 | 84.40 | |||
| 12/05/2025 | 14:15:10.598 | 20 | 84.40 | |
| 20 | 84.40 | |||
| 20 | 84.40 | |||
| 12/05/2025 | 14:15:06.548 | 30 | 84.32 | |
| 30 | 84.32 | |||
| 30 | 84.32 | |||
| 12/05/2025 | 14:15:06.416 | 213 | 84.30 | |
| 10 | 84.30 | |||
| 33 | 84.30 | |||
| 50 | 84.30 | |||
| 213 | 84.30 | |||
| 120 | 84.30 | |||
| 12/05/2025 | 14:14:49.564 | 813 | 84.28 | |
| 413 | 84.28 | |||
| 400 | 84.28 | |||
| 190 | 84.28 | |||
| 73 | 84.28 | |||
| 550 | 84.28 | |||
| 12/05/2025 | 14:13:06.065 | 400 | 84.28 | |
| 400 | 84.28 | |||
| 400 | 84.28 | |||
| 12/05/2025 | 14:13:02.163 | 60 | 84.28 | |
| 60 | 84.28 | |||
| 60 | 84.28 | |||
| 12/05/2025 | 14:12:05.872 | 100 | 84.28 | |
| 100 | 84.28 | |||
| 100 | 84.28 | |||
| 12/05/2025 | 14:11:23.294 | 150 | 84.24 | |
| 150 | 84.24 | |||
| 150 | 84.24 | |||
| 12/05/2025 | 14:11:16.345 | 60 | 84.24 | |
| 60 | 84.24 | |||
| 60 | 84.24 | |||
| 12/05/2025 | 14:10:32.341 | 20 | 84.22 | |
| 20 | 84.22 | |||
| 20 | 84.22 | |||
| 12/05/2025 | 14:10:00.681 | 30 | 84.20 | |
| 6 | 84.20 | |||
| 5 | 84.20 | |||
| 30 | 84.20 | |||
| 19 | 84.20 | |||
| 12/05/2025 | 14:08:23.973 | 280 | 84.20 | |
| 280 | 84.20 | |||
| 280 | 84.20 | |||
| 12/05/2025 | 14:08:14.249 | 84 | 84.18 | |
| 84 | 84.18 | |||
| 84 | 84.18 | |||
| 12/05/2025 | 14:08:08.960 | 100 | 84.14 | |
| 100 | 84.14 | |||
| 100 | 84.14 | |||
| 12/05/2025 | 14:07:33.060 | 150 | 84.18 | |
| 150 | 84.18 | |||
| 150 | 84.18 | |||
| 12/05/2025 | 14:07:20.942 | 5 | 84.16 | |
| 5 | 84.16 | |||
| 5 | 84.16 | |||
| 12/05/2025 | 14:06:09.040 | 200 | 84.14 | |
| 200 | 84.14 | |||
| 200 | 84.14 | |||
| 12/05/2025 | 14:05:26.973 | 75 | 84.10 | |
| 75 | 84.10 | |||
| 75 | 84.10 | |||
| 12/05/2025 | 14:05:24.266 | 13 | 84.08 | |
| 13 | 84.08 | |||
| 13 | 84.08 | |||
| 12/05/2025 | 14:05:11.469 | 125 | 84.08 | |
| 125 | 84.08 | |||
| 125 | 84.08 | |||
| 12/05/2025 | 14:05:00.679 | 100 | 84.16 | |
| 100 | 84.16 | |||
| 100 | 84.16 | |||
| 12/05/2025 | 14:05:00.394 | 2 | 84.12 | |
| 2 | 84.12 | |||
| 2 | 84.12 | |||
| 12/05/2025 | 14:04:19.590 | 8 | 84.16 | |
| 8 | 84.16 | |||
| 8 | 84.16 | |||
| 12/05/2025 | 14:04:06.330 | 10 | 84.14 | |
| 10 | 84.14 | |||
| 10 | 84.14 | |||
| 12/05/2025 | 14:02:59.618 | 400 | 84.22 | |
| 400 | 84.22 | |||
| 400 | 84.22 | |||
| 12/05/2025 | 14:02:49.979 | 57 | 84.22 | |
| 57 | 84.22 | |||
| 57 | 84.22 | |||
| 12/05/2025 | 14:02:23.577 | 34 | 84.20 | |
| 34 | 84.20 | |||
| 34 | 84.20 | |||
| 12/05/2025 | 14:02:03.706 | 10 | 84.18 | |
| 10 | 84.18 | |||
| 10 | 84.18 | |||
| 12/05/2025 | 14:02:00.086 | 50 | 84.20 | |
| 50 | 84.20 | |||
| 50 | 84.20 | |||
| 12/05/2025 | 14:01:53.076 | 42 | 84.26 | |
| 42 | 84.26 | |||
| 12 | 84.26 | |||
| 30 | 84.26 | |||
| 12/05/2025 | 14:01:47.948 | 470 | 84.26 | |
| 470 | 84.26 | |||
| 20 | 84.26 | |||
| 50 | 84.26 | |||
| 400 | 84.26 | |||
| 12/05/2025 | 14:01:43.641 | 58 | 84.24 | |
| 8 | 84.24 | |||
| 50 | 84.24 | |||
| 58 | 84.24 | |||
| 12/05/2025 | 14:01:37.425 | 657 | 84.20 | |
| 29 | 84.20 | |||
| 657 | 84.20 | |||
| 628 | 84.20 | |||
| 12/05/2025 | 14:01:33.825 | 928 | 84.20 | |
| 628 | 84.20 | |||
| 928 | 84.20 | |||
| 300 | 84.20 | |||
| 12/05/2025 | 14:01:21.643 | 400 | 84.20 | |
| 300 | 84.20 | |||
| 400 | 84.20 | |||
| 100 | 84.20 | |||
| 12/05/2025 | 14:00:58.211 | 15 | 84.20 | |
| 15 | 84.20 | |||
| 15 | 84.20 | |||
| 12/05/2025 | 14:00:46.931 | 10 | 84.18 | |
| 10 | 84.18 | |||
| 10 | 84.18 | |||
| 12/05/2025 | 13:59:36.048 | 75 | 84.16 | |
| 75 | 84.16 | |||
| 75 | 84.16 | |||
| 12/05/2025 | 13:59:24.521 | 200 | 84.18 | |
| 200 | 84.18 | |||
| 200 | 84.18 | |||
| 12/05/2025 | 13:58:58.504 | 30 | 84.14 | |
| 30 | 84.14 | |||
| 30 | 84.14 | |||
| 12/05/2025 | 13:58:47.369 | 30 | 84.14 | |
| 30 | 84.14 | |||
| 30 | 84.14 | |||
| 12/05/2025 | 13:57:48.310 | 200 | 84.18 | |
| 200 | 84.18 | |||
| 200 | 84.18 | |||
| 12/05/2025 | 13:57:45.942 | 1 | 84.14 | |
| 1 | 84.14 | |||
| 1 | 84.14 | |||
| 12/05/2025 | 13:57:01.122 | 6 | 84.18 | |
| 6 | 84.18 | |||
| 6 | 84.18 | |||
| 12/05/2025 | 13:56:50.058 | 100 | 84.10 | |
| 100 | 84.10 | |||
| 100 | 84.10 | |||
| 12/05/2025 | 13:56:43.112 | 10 | 84.14 | |
| 10 | 84.14 | |||
| 10 | 84.14 | |||
| 12/05/2025 | 13:56:30.253 | 100 | 84.12 | |
| 100 | 84.12 | |||
| 100 | 84.12 | |||
| 12/05/2025 | 13:55:03.331 | 28 | 84.06 | |
| 28 | 84.06 | |||
| 28 | 84.06 | |||
| 12/05/2025 | 13:54:48.164 | 30 | 84.10 | |
| 30 | 84.10 | |||
| 30 | 84.10 | |||
| 12/05/2025 | 13:54:43.545 | 20 | 84.06 | |
| 20 | 84.06 | |||
| 20 | 84.06 | |||
| 12/05/2025 | 13:54:37.889 | 7 | 84.08 | |
| 7 | 84.08 | |||
| 7 | 84.08 | |||
| 12/05/2025 | 13:53:48.643 | 36 | 84.08 | |
| 36 | 84.08 | |||
| 36 | 84.08 | |||
| 12/05/2025 | 13:53:08.241 | 200 | 84.08 | |
| 200 | 84.08 | |||
| 200 | 84.08 | |||
| 12/05/2025 | 13:52:34.234 | 50 | 84.04 | |
| 50 | 84.04 | |||
| 50 | 84.04 | |||
| 12/05/2025 | 13:51:46.249 | 7 773 | 84.20 | |
| 81 | 84.20 | |||
| 5 292 | 84.20 | |||
| 7 773 | 84.20 | |||
| 2 400 | 84.20 | |||
| 12/05/2025 | 13:51:40.608 | 400 | 84.20 | |
| 400 | 84.20 | |||
| 400 | 84.20 | |||
| 12/05/2025 | 13:51:36.702 | 400 | 84.20 | |
| 400 | 84.20 | |||
| 400 | 84.20 | |||
| 12/05/2025 | 13:51:00.543 | 150 | 84.16 | |
| 150 | 84.16 | |||
| 150 | 84.16 | |||
| 12/05/2025 | 13:50:24.834 | 16 | 84.12 | |
| 16 | 84.12 | |||
| 16 | 84.12 | |||
| 12/05/2025 | 13:50:20.961 | 400 | 84.12 | |
| 400 | 84.12 | |||
| 400 | 84.12 | |||
| 12/05/2025 | 13:49:46.865 | 400 | 84.18 | |
| 400 | 84.18 | |||
| 400 | 84.18 | |||
| 12/05/2025 | 13:49:40.007 | 1 502 | 84.20 | |
| 500 | 84.20 | |||
| 1 502 | 84.20 | |||
| 1 000 | 84.20 | |||
| 2 | 84.20 | |||
| 12/05/2025 | 13:47:20.405 | 400 | 84.20 | |
| 100 | 84.20 | |||
| 400 | 84.20 | |||
| 300 | 84.20 | |||
| 12/05/2025 | 13:47:16.343 | 4 | 84.18 | |
| 4 | 84.18 | |||
| 4 | 84.18 | |||
| 12/05/2025 | 13:47:15.427 | 3 | 84.20 | |
| 3 | 84.20 | |||
| 3 | 84.20 | |||
| 12/05/2025 | 13:47:06.439 | 3 | 84.20 | |
| 3 | 84.20 | |||
| 3 | 84.20 | |||
| 12/05/2025 | 13:45:36.173 | 452 | 84.18 | |
| 452 | 84.18 | |||
| 452 | 84.18 | |||
| 12/05/2025 | 13:45:32.982 | 101 | 84.18 | |
| 1 | 84.18 | |||
| 100 | 84.18 | |||
| 101 | 84.18 | |||
| 12/05/2025 | 13:44:10.330 | 200 | 84.16 | |
| 200 | 84.16 | |||
| 200 | 84.16 | |||
| 12/05/2025 | 13:44:06.540 | 14 | 84.16 | |
| 14 | 84.16 | |||
| 14 | 84.16 | |||
| 12/05/2025 | 13:44:01.800 | 110 | 84.16 | |
| 110 | 84.16 | |||
| 110 | 84.16 | |||
| 12/05/2025 | 13:43:13.325 | 60 | 84.14 | |
| 60 | 84.14 | |||
| 60 | 84.14 | |||
| 12/05/2025 | 13:43:09.181 | 3 | 84.10 | |
| 3 | 84.10 | |||
| 3 | 84.10 | |||
| 12/05/2025 | 13:43:01.078 | 3 | 84.14 | |
| 3 | 84.14 | |||
| 3 | 84.14 | |||
| 12/05/2025 | 13:42:18.049 | 2 | 84.16 | |
| 2 | 84.16 | |||
| 2 | 84.16 | |||
| 12/05/2025 | 13:42:13.893 | 50 | 84.12 | |
| 50 | 84.12 | |||
| 50 | 84.12 | |||
| 12/05/2025 | 13:41:00.611 | 200 | 84.06 | |
| 200 | 84.06 | |||
| 200 | 84.06 | |||
| 12/05/2025 | 13:39:17.315 | 300 | 84.10 | |
| 300 | 84.10 | |||
| 300 | 84.10 | |||
| 12/05/2025 | 13:38:59.103 | 100 | 84.10 | |
| 100 | 84.10 | |||
| 100 | 84.10 | |||
| 12/05/2025 | 13:38:55.182 | 196 | 84.00 | |
| 34 | 84.00 | |||
| 12 | 84.00 | |||
| 150 | 84.00 | |||
| 195 | 84.00 | |||
| 1 | 84.00 | |||
| 12/05/2025 | 13:37:51.927 | 200 | 84.04 | |
| 200 | 84.04 | |||
| 200 | 84.04 | |||
| 12/05/2025 | 13:37:44.782 | 1 | 84.04 | |
| 1 | 84.04 | |||
| 1 | 84.04 | |||
| 12/05/2025 | 13:37:06.303 | 130 | 84.02 | |
| 130 | 84.02 | |||
| 15 | 84.02 | |||
| 115 | 84.02 | |||
| 12/05/2025 | 13:37:05.971 | 50 | 84.04 | |
| 50 | 84.04 | |||
| 50 | 84.04 | |||
| 12/05/2025 | 13:36:59.659 | 30 | 84.06 | |
| 30 | 84.06 | |||
| 30 | 84.06 | |||
| 12/05/2025 | 13:36:57.704 | 4 229 | 84.00 | |
| 250 | 84.00 | |||
| 734 | 84.00 | |||
| 10 | 84.00 | |||
| 2 641 | 84.00 | |||
| 1 | 84.00 | |||
| 60 | 84.00 | |||
| 20 | 84.00 | |||
| 3 601 | 84.00 | |||
| 12 | 84.00 | |||
| 90 | 84.00 | |||
| 150 | 84.00 | |||
| 131 | 84.00 | |||
| 628 | 84.00 | |||
| 80 | 84.00 | |||
| 50 | 84.00 | |||
| 12/05/2025 | 13:36:50.458 | 400 | 84.00 | |
| 400 | 84.00 | |||
| 400 | 84.00 | |||
| 12/05/2025 | 13:36:31.438 | 1 | 83.98 | |
| 1 | 83.98 | |||
| 1 | 83.98 | |||
| 12/05/2025 | 13:35:56.426 | 250 | 84.00 | |
| 250 | 84.00 | |||
| 250 | 84.00 | |||
| 12/05/2025 | 13:35:47.918 | 200 | 84.00 | |
| 200 | 84.00 | |||
| 200 | 84.00 | |||
| 12/05/2025 | 13:35:38.930 | 100 | 83.96 | |
| 100 | 83.96 | |||
| 100 | 83.96 | |||
| 12/05/2025 | 13:34:37.340 | 3 | 83.96 | |
| 3 | 83.96 | |||
| 3 | 83.96 | |||
| 12/05/2025 | 13:34:34.255 | 26 | 83.96 | |
| 26 | 83.96 | |||
| 26 | 83.96 | |||
| 12/05/2025 | 13:34:28.390 | 18 | 83.98 | |
| 18 | 83.98 | |||
| 18 | 83.98 | |||
| 12/05/2025 | 13:33:52.375 | 1 | 83.98 | |
| 1 | 83.98 | |||
| 1 | 83.98 | |||
| 12/05/2025 | 13:33:26.745 | 113 | 83.94 | |
| 113 | 83.94 | |||
| 20 | 83.94 | |||
| 93 | 83.94 | |||
| 12/05/2025 | 13:33:25.221 | 100 | 83.96 | |
| 100 | 83.96 | |||
| 100 | 83.96 | |||
| 12/05/2025 | 13:32:12.879 | 1 | 83.92 | |
| 1 | 83.92 | |||
| 1 | 83.92 | |||
| 12/05/2025 | 13:31:26.001 | 2 | 83.84 | |
| 2 | 83.84 | |||
| 2 | 83.84 | |||
| 12/05/2025 | 13:31:01.391 | 62 | 83.86 | |
| 62 | 83.86 | |||
| 62 | 83.86 | |||
| 12/05/2025 | 13:30:36.303 | 1 | 83.86 | |
| 1 | 83.86 | |||
| 1 | 83.86 | |||
| 12/05/2025 | 13:30:34.793 | 20 | 83.86 | |
| 20 | 83.86 | |||
| 20 | 83.86 | |||
| 12/05/2025 | 13:29:48.398 | 1 | 83.90 | |
| 1 | 83.90 | |||
| 1 | 83.90 | |||
| 12/05/2025 | 13:29:43.825 | 17 | 83.90 | |
| 17 | 83.90 | |||
| 17 | 83.90 | |||
| 12/05/2025 | 13:29:14.591 | 1 | 83.92 | |
| 1 | 83.92 | |||
| 1 | 83.92 | |||
| 12/05/2025 | 13:28:50.951 | 25 | 83.96 | |
| 25 | 83.96 | |||
| 25 | 83.96 | |||
| 12/05/2025 | 13:28:41.201 | 100 | 83.96 | |
| 100 | 83.96 | |||
| 100 | 83.96 | |||
| 12/05/2025 | 13:28:13.826 | 390 | 83.92 | |
| 390 | 83.92 | |||
| 390 | 83.92 | |||
| 12/05/2025 | 13:27:39.602 | 3 | 83.94 | |
| 3 | 83.94 | |||
| 3 | 83.94 | |||
| 12/05/2025 | 13:27:14.883 | 10 | 83.90 | |
| 10 | 83.90 | |||
| 10 | 83.90 | |||
| 12/05/2025 | 13:25:43.775 | 1 | 83.96 | |
| 1 | 83.96 | |||
| 1 | 83.96 | |||
| 12/05/2025 | 13:24:39.100 | 100 | 83.92 | |
| 100 | 83.92 | |||
| 100 | 83.92 | |||
| 12/05/2025 | 13:24:28.186 | 75 | 83.92 | |
| 75 | 83.92 | |||
| 75 | 83.92 | |||
| 12/05/2025 | 13:24:10.965 | 151 | 83.90 | |
| 151 | 83.90 | |||
| 120 | 83.90 | |||
| 31 | 83.90 | |||
| 12/05/2025 | 13:24:10.859 | 3 | 83.86 | |
| 1 | 83.86 | |||
| 2 | 83.86 | |||
| 3 | 83.86 | |||
| 12/05/2025 | 13:23:23.731 | 400 | 83.86 | |
| 400 | 83.86 | |||
| 400 | 83.86 | |||
| 12/05/2025 | 13:23:15.148 | 1 | 83.88 | |
| 1 | 83.88 | |||
| 1 | 83.88 | |||
| 12/05/2025 | 13:23:14.339 | 10 | 83.88 | |
| 10 | 83.88 | |||
| 10 | 83.88 | |||
| 12/05/2025 | 13:23:10.439 | 144 | 83.86 | |
| 144 | 83.86 | |||
| 144 | 83.86 | |||
| 12/05/2025 | 13:22:42.740 | 2 | 83.84 | |
| 2 | 83.84 | |||
| 2 | 83.84 | |||
| 12/05/2025 | 13:22:30.507 | 20 | 83.80 | |
| 20 | 83.80 | |||
| 20 | 83.80 | |||
| 12/05/2025 | 13:22:27.964 | 8 | 83.80 | |
| 8 | 83.80 | |||
| 8 | 83.80 | |||
| 12/05/2025 | 13:22:06.806 | 20 | 83.74 | |
| 20 | 83.74 | |||
| 20 | 83.74 | |||
| 12/05/2025 | 13:21:43.372 | 2 | 83.78 | |
| 2 | 83.78 | |||
| 2 | 83.78 | |||
| 12/05/2025 | 13:21:37.542 | 1 | 83.72 | |
| 1 | 83.72 | |||
| 1 | 83.72 | |||
| 12/05/2025 | 13:21:09.612 | 50 | 83.74 | |
| 50 | 83.74 | |||
| 50 | 83.74 | |||
| 12/05/2025 | 13:21:03.913 | 250 | 83.74 | |
| 250 | 83.74 | |||
| 250 | 83.74 | |||
| 12/05/2025 | 13:21:03.229 | 12 | 83.74 | |
| 12 | 83.74 | |||
| 12 | 83.74 | |||
| 12/05/2025 | 13:20:03.836 | 60 | 83.68 | |
| 60 | 83.68 | |||
| 60 | 83.68 | |||
| 12/05/2025 | 13:19:07.698 | 2 | 83.64 | |
| 2 | 83.64 | |||
| 2 | 83.64 | |||
| 12/05/2025 | 13:18:42.896 | 50 | 83.62 | |
| 50 | 83.62 | |||
| 50 | 83.62 | |||
| 12/05/2025 | 13:15:46.935 | 5 | 83.54 | |
| 5 | 83.54 | |||
| 5 | 83.54 | |||
| 12/05/2025 | 13:14:30.374 | 1 | 83.62 | |
| 1 | 83.62 | |||
| 1 | 83.62 | |||
| 12/05/2025 | 13:12:41.822 | 130 | 83.62 | |
| 130 | 83.62 | |||
| 130 | 83.62 | |||
| 12/05/2025 | 13:12:39.356 | 2 | 83.60 | |
| 2 | 83.60 | |||
| 2 | 83.60 | |||
| 12/05/2025 | 13:10:10.043 | 5 | 83.64 | |
| 5 | 83.64 | |||
| 5 | 83.64 | |||
| 12/05/2025 | 13:09:40.059 | 250 | 83.56 | |
| 250 | 83.56 | |||
| 250 | 83.56 | |||
| 12/05/2025 | 13:09:31.041 | 19 | 83.56 | |
| 19 | 83.56 | |||
| 19 | 83.56 | |||
| 12/05/2025 | 13:08:59.769 | 200 | 83.52 | |
| 200 | 83.52 | |||
| 200 | 83.52 | |||
| 12/05/2025 | 13:08:28.188 | 100 | 83.58 | |
| 100 | 83.58 | |||
| 100 | 83.58 | |||
| 12/05/2025 | 13:08:18.817 | 200 | 83.58 | |
| 200 | 83.58 | |||
| 200 | 83.58 | |||
| 12/05/2025 | 13:07:40.067 | 150 | 83.58 | |
| 150 | 83.58 | |||
| 150 | 83.58 | |||
| 12/05/2025 | 13:07:04.733 | 100 | 83.58 | |
| 100 | 83.58 | |||
| 100 | 83.58 | |||
| 12/05/2025 | 13:07:04.654 | 10 | 83.60 | |
| 10 | 83.60 | |||
| 10 | 83.60 | |||
| 12/05/2025 | 13:07:01.651 | 50 | 83.58 | |
| 50 | 83.58 | |||
| 50 | 83.58 | |||
| 12/05/2025 | 13:03:30.735 | 40 | 83.60 | |
| 40 | 83.60 | |||
| 40 | 83.60 | |||
| 12/05/2025 | 13:03:10.180 | 6 | 83.60 | |
| 6 | 83.60 | |||
| 6 | 83.60 | |||
| 12/05/2025 | 13:02:50.397 | 15 | 83.56 | |
| 15 | 83.56 | |||
| 15 | 83.56 | |||
| 12/05/2025 | 13:02:33.775 | 20 | 83.54 | |
| 20 | 83.54 | |||
| 20 | 83.54 | |||
| 12/05/2025 | 13:02:29.083 | 86 | 83.52 | |
| 86 | 83.52 | |||
| 86 | 83.52 | |||
| 12/05/2025 | 13:01:51.813 | 25 | 83.32 | |
| 25 | 83.32 | |||
| 25 | 83.32 | |||
| 12/05/2025 | 13:00:39.978 | 200 | 83.32 | |
| 200 | 83.32 | |||
| 200 | 83.32 | |||
| 12/05/2025 | 12:58:43.795 | 1 | 83.48 | |
| 1 | 83.48 | |||
| 1 | 83.48 | |||
| 12/05/2025 | 12:56:52.062 | 6 | 83.52 | |
| 6 | 83.52 | |||
| 6 | 83.52 | |||
| 12/05/2025 | 12:56:33.602 | 12 | 83.54 | |
| 12 | 83.54 | |||
| 12 | 83.54 | |||
| 12/05/2025 | 12:56:06.282 | 2 | 83.58 | |
| 2 | 83.58 | |||
| 2 | 83.58 | |||
| 12/05/2025 | 12:55:59.420 | 120 | 83.54 | |
| 120 | 83.54 | |||
| 120 | 83.54 | |||
| 12/05/2025 | 12:54:43.785 | 60 | 83.56 | |
| 60 | 83.56 | |||
| 60 | 83.56 | |||
| 12/05/2025 | 12:54:11.027 | 100 | 83.56 | |
| 100 | 83.56 | |||
| 100 | 83.56 | |||
| 12/05/2025 | 12:53:21.947 | 50 | 83.52 | |
| 50 | 83.52 | |||
| 50 | 83.52 | |||
| 12/05/2025 | 12:53:21.142 | 40 | 83.52 | |
| 40 | 83.52 | |||
| 40 | 83.52 | |||
| 12/05/2025 | 12:53:12.258 | 20 | 83.50 | |
| 20 | 83.50 | |||
| 20 | 83.50 | |||
| 12/05/2025 | 12:53:00.551 | 16 | 83.48 | |
| 16 | 83.48 | |||
| 16 | 83.48 | |||
| 12/05/2025 | 12:51:42.260 | 400 | 83.50 | |
| 400 | 83.50 | |||
| 400 | 83.50 | |||
| 12/05/2025 | 12:51:32.122 | 10 | 83.48 | |
| 10 | 83.48 | |||
| 10 | 83.48 | |||
| 12/05/2025 | 12:50:01.563 | 6 | 83.52 | |
| 6 | 83.52 | |||
| 6 | 83.52 | |||
| 12/05/2025 | 12:48:16.505 | 30 | 83.54 | |
| 30 | 83.54 | |||
| 30 | 83.54 | |||
| 12/05/2025 | 12:48:00.217 | 6 | 83.54 | |
| 6 | 83.54 | |||
| 6 | 83.54 | |||
| 12/05/2025 | 12:46:30.661 | 71 | 83.42 | |
| 71 | 83.42 | |||
| 71 | 83.42 | |||
| 12/05/2025 | 12:45:56.385 | 3 | 83.42 | |
| 3 | 83.42 | |||
| 3 | 83.42 | |||
| 12/05/2025 | 12:45:48.397 | 25 | 83.48 | |
| 25 | 83.48 | |||
| 25 | 83.48 | |||
| 12/05/2025 | 12:45:47.809 | 160 | 83.42 | |
| 160 | 83.42 | |||
| 160 | 83.42 |
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 CEST (UTC+2)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 590.50
Ask: 1 591.50
Turnover: 213 107 TEUR -
Nvidia Corp.
Bid: 109.56 / Ask: 109.62
Turnover: 57 458 TEUR -
Amazon.com Inc.
Bid: 187.70 / Ask: 187.86
Turnover: 34 285 TEUR -
Apple Inc.
Bid: 189.62 / Ask: 189.74
Turnover: 31 449 TEUR -
Mercedes-Benz Group AG
Bid: 54.35 / Ask: 54.36
Turnover: 29 690 TEUR
Realtime Quotes
Last Update:
12/05/2025 @ 15:20:56
Last Update:
12/05/2025 @ 15:20:56