Bayerische Motoren Werke AG
- Information
- Last
- Buy
- Sell
1660
1245
83.74
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 12/05/2025 | 16:00:54.555 | 200 | 83.74 | |
| 200 | 83.74 | |||
| 200 | 83.74 | |||
| 12/05/2025 | 16:00:19.984 | 51 | 83.84 | |
| 51 | 83.84 | |||
| 51 | 83.84 | |||
| 12/05/2025 | 16:00:07.326 | 125 | 83.92 | |
| 125 | 83.92 | |||
| 125 | 83.92 | |||
| 12/05/2025 | 16:00:06.610 | 2 | 83.86 | |
| 2 | 83.86 | |||
| 2 | 83.86 | |||
| 12/05/2025 | 15:59:49.928 | 20 | 83.84 | |
| 20 | 83.84 | |||
| 20 | 83.84 | |||
| 12/05/2025 | 15:58:36.613 | 10 | 83.84 | |
| 10 | 83.84 | |||
| 10 | 83.84 | |||
| 12/05/2025 | 15:58:34.379 | 5 | 83.84 | |
| 5 | 83.84 | |||
| 5 | 83.84 | |||
| 12/05/2025 | 15:58:04.927 | 10 | 83.86 | |
| 10 | 83.86 | |||
| 10 | 83.86 | |||
| 12/05/2025 | 15:58:03.678 | 15 | 83.88 | |
| 15 | 83.88 | |||
| 15 | 83.88 | |||
| 12/05/2025 | 15:58:02.668 | 1 | 83.86 | |
| 1 | 83.86 | |||
| 1 | 83.86 | |||
| 12/05/2025 | 15:56:43.324 | 50 | 83.90 | |
| 50 | 83.90 | |||
| 50 | 83.90 | |||
| 12/05/2025 | 15:56:05.359 | 200 | 83.90 | |
| 200 | 83.90 | |||
| 200 | 83.90 | |||
| 12/05/2025 | 15:56:03.806 | 48 | 83.88 | |
| 48 | 83.88 | |||
| 48 | 83.88 | |||
| 12/05/2025 | 15:56:00.401 | 250 | 83.90 | |
| 250 | 83.90 | |||
| 250 | 83.90 | |||
| 12/05/2025 | 15:54:30.023 | 200 | 84.06 | |
| 200 | 84.06 | |||
| 200 | 84.06 | |||
| 12/05/2025 | 15:54:21.462 | 30 | 84.04 | |
| 30 | 84.04 | |||
| 30 | 84.04 | |||
| 12/05/2025 | 15:54:21.393 | 25 | 84.08 | |
| 25 | 84.08 | |||
| 25 | 84.08 | |||
| 12/05/2025 | 15:54:02.417 | 400 | 84.08 | |
| 400 | 84.08 | |||
| 400 | 84.08 | |||
| 12/05/2025 | 15:53:34.175 | 50 | 83.96 | |
| 50 | 83.96 | |||
| 50 | 83.96 | |||
| 12/05/2025 | 15:53:05.855 | 40 | 83.88 | |
| 40 | 83.88 | |||
| 40 | 83.88 | |||
| 12/05/2025 | 15:52:40.960 | 6 | 83.88 | |
| 6 | 83.88 | |||
| 6 | 83.88 | |||
| 12/05/2025 | 15:52:38.538 | 1 | 83.86 | |
| 1 | 83.86 | |||
| 1 | 83.86 | |||
| 12/05/2025 | 15:52:25.849 | 17 | 83.86 | |
| 17 | 83.86 | |||
| 17 | 83.86 | |||
| 12/05/2025 | 15:52:13.607 | 78 | 83.86 | |
| 78 | 83.86 | |||
| 78 | 83.86 | |||
| 12/05/2025 | 15:51:37.115 | 250 | 83.76 | |
| 250 | 83.76 | |||
| 230 | 83.76 | |||
| 20 | 83.76 | |||
| 12/05/2025 | 15:51:29.197 | 75 | 83.76 | |
| 75 | 83.76 | |||
| 75 | 83.76 | |||
| 12/05/2025 | 15:51:19.387 | 1 | 83.78 | |
| 1 | 83.78 | |||
| 1 | 83.78 | |||
| 12/05/2025 | 15:50:55.355 | 10 | 83.78 | |
| 10 | 83.78 | |||
| 10 | 83.78 | |||
| 12/05/2025 | 15:50:25.359 | 20 | 83.94 | |
| 20 | 83.94 | |||
| 20 | 83.94 | |||
| 12/05/2025 | 15:49:53.926 | 7 | 83.98 | |
| 7 | 83.98 | |||
| 7 | 83.98 | |||
| 12/05/2025 | 15:49:30.886 | 8 | 83.98 | |
| 8 | 83.98 | |||
| 8 | 83.98 | |||
| 12/05/2025 | 15:49:16.947 | 200 | 84.06 | |
| 200 | 84.06 | |||
| 200 | 84.06 | |||
| 12/05/2025 | 15:48:54.651 | 400 | 84.02 | |
| 400 | 84.02 | |||
| 400 | 84.02 | |||
| 12/05/2025 | 15:48:37.809 | 180 | 83.94 | |
| 180 | 83.94 | |||
| 180 | 83.94 | |||
| 12/05/2025 | 15:48:12.563 | 50 | 84.02 | |
| 50 | 84.02 | |||
| 50 | 84.02 | |||
| 12/05/2025 | 15:47:53.875 | 69 | 84.00 | |
| 69 | 84.00 | |||
| 69 | 84.00 | |||
| 12/05/2025 | 15:47:52.610 | 87 | 84.00 | |
| 12 | 84.00 | |||
| 87 | 84.00 | |||
| 75 | 84.00 | |||
| 12/05/2025 | 15:47:41.611 | 400 | 84.02 | |
| 400 | 84.02 | |||
| 400 | 84.02 | |||
| 12/05/2025 | 15:47:38.377 | 224 | 84.04 | |
| 224 | 84.04 | |||
| 224 | 84.04 | |||
| 12/05/2025 | 15:47:31.663 | 400 | 84.04 | |
| 400 | 84.04 | |||
| 400 | 84.04 | |||
| 12/05/2025 | 15:47:22.815 | 6 | 84.08 | |
| 6 | 84.08 | |||
| 6 | 84.08 | |||
| 12/05/2025 | 15:46:41.262 | 1 | 84.20 | |
| 1 | 84.20 | |||
| 1 | 84.20 | |||
| 12/05/2025 | 15:45:54.078 | 1 | 84.30 | |
| 1 | 84.30 | |||
| 1 | 84.30 | |||
| 12/05/2025 | 15:45:46.836 | 104 | 84.26 | |
| 104 | 84.26 | |||
| 104 | 84.26 | |||
| 12/05/2025 | 15:45:43.932 | 1 | 84.26 | |
| 1 | 84.26 | |||
| 1 | 84.26 | |||
| 12/05/2025 | 15:45:32.627 | 70 | 84.20 | |
| 70 | 84.20 | |||
| 70 | 84.20 | |||
| 12/05/2025 | 15:45:10.412 | 22 | 84.26 | |
| 22 | 84.26 | |||
| 22 | 84.26 | |||
| 12/05/2025 | 15:44:52.900 | 60 | 84.24 | |
| 60 | 84.24 | |||
| 60 | 84.24 | |||
| 12/05/2025 | 15:44:48.705 | 4 | 84.24 | |
| 4 | 84.24 | |||
| 4 | 84.24 | |||
| 12/05/2025 | 15:43:56.686 | 60 | 84.30 | |
| 60 | 84.30 | |||
| 60 | 84.30 | |||
| 12/05/2025 | 15:43:48.949 | 30 | 84.30 | |
| 30 | 84.30 | |||
| 30 | 84.30 | |||
| 12/05/2025 | 15:43:34.450 | 10 | 84.34 | |
| 10 | 84.34 | |||
| 10 | 84.34 | |||
| 12/05/2025 | 15:42:51.890 | 400 | 84.24 | |
| 400 | 84.24 | |||
| 400 | 84.24 | |||
| 12/05/2025 | 15:42:42.935 | 400 | 84.22 | |
| 400 | 84.22 | |||
| 400 | 84.22 | |||
| 12/05/2025 | 15:42:38.106 | 8 | 84.22 | |
| 8 | 84.22 | |||
| 8 | 84.22 | |||
| 12/05/2025 | 15:42:09.683 | 3 | 84.20 | |
| 3 | 84.20 | |||
| 3 | 84.20 | |||
| 12/05/2025 | 15:41:56.405 | 11 | 84.32 | |
| 11 | 84.32 | |||
| 11 | 84.32 | |||
| 12/05/2025 | 15:41:15.769 | 15 | 84.40 | |
| 15 | 84.40 | |||
| 15 | 84.40 | |||
| 12/05/2025 | 15:40:56.792 | 150 | 84.44 | |
| 150 | 84.44 | |||
| 150 | 84.44 | |||
| 12/05/2025 | 15:40:51.248 | 200 | 84.42 | |
| 200 | 84.42 | |||
| 200 | 84.42 | |||
| 12/05/2025 | 15:40:29.073 | 29 | 84.36 | |
| 29 | 84.36 | |||
| 29 | 84.36 | |||
| 12/05/2025 | 15:40:09.552 | 200 | 84.48 | |
| 200 | 84.48 | |||
| 200 | 84.48 | |||
| 12/05/2025 | 15:40:09.453 | 300 | 84.46 | |
| 300 | 84.46 | |||
| 300 | 84.46 | |||
| 12/05/2025 | 15:39:49.332 | 50 | 84.46 | |
| 50 | 84.46 | |||
| 50 | 84.46 | |||
| 12/05/2025 | 15:39:02.046 | 3 | 84.50 | |
| 3 | 84.50 | |||
| 3 | 84.50 | |||
| 12/05/2025 | 15:38:31.966 | 1 | 84.48 | |
| 1 | 84.48 | |||
| 1 | 84.48 | |||
| 12/05/2025 | 15:38:21.659 | 60 | 84.50 | |
| 60 | 84.50 | |||
| 60 | 84.50 | |||
| 12/05/2025 | 15:38:13.302 | 20 | 84.50 | |
| 20 | 84.50 | |||
| 20 | 84.50 | |||
| 12/05/2025 | 15:37:37.757 | 200 | 84.54 | |
| 200 | 84.54 | |||
| 200 | 84.54 | |||
| 12/05/2025 | 15:36:59.459 | 10 | 84.64 | |
| 10 | 84.64 | |||
| 10 | 84.64 | |||
| 12/05/2025 | 15:36:08.775 | 50 | 84.66 | |
| 50 | 84.66 | |||
| 50 | 84.66 | |||
| 12/05/2025 | 15:35:51.788 | 300 | 84.62 | |
| 300 | 84.62 | |||
| 300 | 84.62 | |||
| 12/05/2025 | 15:35:09.952 | 400 | 84.62 | |
| 400 | 84.62 | |||
| 400 | 84.62 | |||
| 12/05/2025 | 15:35:00.253 | 25 | 84.56 | |
| 25 | 84.56 | |||
| 25 | 84.56 | |||
| 12/05/2025 | 15:34:15.631 | 400 | 84.60 | |
| 400 | 84.60 | |||
| 400 | 84.60 | |||
| 12/05/2025 | 15:34:04.106 | 400 | 84.62 | |
| 400 | 84.62 | |||
| 400 | 84.62 | |||
| 12/05/2025 | 15:33:55.320 | 329 | 84.60 | |
| 329 | 84.60 | |||
| 329 | 84.60 | |||
| 12/05/2025 | 15:33:51.877 | 1 | 84.60 | |
| 1 | 84.60 | |||
| 1 | 84.60 | |||
| 12/05/2025 | 15:33:06.968 | 20 | 84.54 | |
| 20 | 84.54 | |||
| 20 | 84.54 | |||
| 12/05/2025 | 15:33:05.742 | 25 | 84.50 | |
| 25 | 84.50 | |||
| 25 | 84.50 | |||
| 12/05/2025 | 15:32:49.747 | 20 | 84.46 | |
| 20 | 84.46 | |||
| 20 | 84.46 | |||
| 12/05/2025 | 15:32:47.393 | 1 | 84.46 | |
| 1 | 84.46 | |||
| 1 | 84.46 | |||
| 12/05/2025 | 15:32:33.933 | 58 | 84.48 | |
| 58 | 84.48 | |||
| 58 | 84.48 | |||
| 12/05/2025 | 15:32:30.689 | 5 | 84.48 | |
| 5 | 84.48 | |||
| 5 | 84.48 | |||
| 12/05/2025 | 15:32:23.530 | 118 | 84.50 | |
| 118 | 84.50 | |||
| 60 | 84.50 | |||
| 58 | 84.50 | |||
| 12/05/2025 | 15:32:17.246 | 200 | 84.48 | |
| 200 | 84.48 | |||
| 200 | 84.48 | |||
| 12/05/2025 | 15:32:14.890 | 1 | 84.46 | |
| 1 | 84.46 | |||
| 1 | 84.46 | |||
| 12/05/2025 | 15:30:06.957 | 15 | 84.38 | |
| 15 | 84.38 | |||
| 15 | 84.38 | |||
| 12/05/2025 | 15:29:56.838 | 8 | 84.46 | |
| 8 | 84.46 | |||
| 8 | 84.46 | |||
| 12/05/2025 | 15:29:41.308 | 60 | 84.44 | |
| 60 | 84.44 | |||
| 60 | 84.44 | |||
| 12/05/2025 | 15:29:35.877 | 28 | 84.44 | |
| 28 | 84.44 | |||
| 28 | 84.44 | |||
| 12/05/2025 | 15:28:43.467 | 19 | 84.46 | |
| 19 | 84.46 | |||
| 19 | 84.46 | |||
| 12/05/2025 | 15:27:51.529 | 200 | 84.46 | |
| 200 | 84.46 | |||
| 200 | 84.46 | |||
| 12/05/2025 | 15:26:34.657 | 1 | 84.40 | |
| 1 | 84.40 | |||
| 1 | 84.40 | |||
| 12/05/2025 | 15:26:16.699 | 240 | 84.42 | |
| 240 | 84.42 | |||
| 240 | 84.42 | |||
| 12/05/2025 | 15:25:00.923 | 70 | 84.42 | |
| 70 | 84.42 | |||
| 70 | 84.42 | |||
| 12/05/2025 | 15:24:57.952 | 300 | 84.46 | |
| 300 | 84.46 | |||
| 300 | 84.46 | |||
| 12/05/2025 | 15:23:18.521 | 15 | 84.30 | |
| 15 | 84.30 | |||
| 15 | 84.30 | |||
| 12/05/2025 | 15:22:52.519 | 100 | 84.34 | |
| 100 | 84.34 | |||
| 100 | 84.34 | |||
| 12/05/2025 | 15:22:45.746 | 3 | 84.36 | |
| 3 | 84.36 | |||
| 3 | 84.36 | |||
| 12/05/2025 | 15:22:41.300 | 227 | 84.36 | |
| 227 | 84.36 | |||
| 227 | 84.36 | |||
| 12/05/2025 | 15:22:41.175 | 50 | 84.38 | |
| 50 | 84.38 | |||
| 50 | 84.38 | |||
| 12/05/2025 | 15:21:47.457 | 200 | 84.38 | |
| 200 | 84.38 | |||
| 200 | 84.38 | |||
| 12/05/2025 | 15:21:40.070 | 65 | 84.38 | |
| 65 | 84.38 | |||
| 65 | 84.38 | |||
| 12/05/2025 | 15:21:37.898 | 450 | 84.34 | |
| 50 | 84.34 | |||
| 400 | 84.34 | |||
| 450 | 84.34 | |||
| 12/05/2025 | 15:21:13.772 | 400 | 84.34 | |
| 400 | 84.34 | |||
| 400 | 84.34 | |||
| 12/05/2025 | 15:21:08.465 | 400 | 84.34 | |
| 400 | 84.34 | |||
| 400 | 84.34 | |||
| 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 |
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: 1 591.50
Ask: 1 592.50
Turnover: 227 430 TEUR -
Nvidia Corp.
Bid: 109.02 / Ask: 109.06
Turnover: 64 050 TEUR -
Amazon.com Inc.
Bid: 186.88 / Ask: 186.92
Turnover: 38 842 TEUR -
Apple Inc.
Bid: 187.62 / Ask: 187.70
Turnover: 34 728 TEUR -
BYD Co. Ltd.
Bid: 47.40 / Ask: 47.68
Turnover: 32 052 TEUR
Realtime Quotes
Last Update:
12/05/2025 @ 16:00:56
Last Update:
12/05/2025 @ 16:00:56