TKMS AG & Co. KGaA
- Information
- Last
- Buy
- Sell
5002
3307
75.76
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 22/10/2025 | 21:59:35.490 | 50 | 75.76 | |
| 50 | 75.76 | |||
| 50 | 75.76 | |||
| 22/10/2025 | 21:59:31.206 | 8 | 75.76 | |
| 8 | 75.76 | |||
| 8 | 75.76 | |||
| 22/10/2025 | 21:59:10.528 | 25 | 75.76 | |
| 25 | 75.76 | |||
| 25 | 75.76 | |||
| 22/10/2025 | 21:59:09.151 | 100 | 75.50 | |
| 100 | 75.50 | |||
| 100 | 75.50 | |||
| 22/10/2025 | 21:58:01.415 | 10 | 75.47 | |
| 10 | 75.47 | |||
| 10 | 75.47 | |||
| 22/10/2025 | 21:57:50.920 | 100 | 75.49 | |
| 100 | 75.49 | |||
| 100 | 75.49 | |||
| 22/10/2025 | 21:57:49.728 | 5 | 75.20 | |
| 5 | 75.20 | |||
| 5 | 75.20 | |||
| 22/10/2025 | 21:57:38.488 | 100 | 75.88 | |
| 100 | 75.88 | |||
| 100 | 75.88 | |||
| 22/10/2025 | 21:57:31.082 | 100 | 75.87 | |
| 100 | 75.87 | |||
| 100 | 75.87 | |||
| 22/10/2025 | 21:57:21.672 | 700 | 75.79 | |
| 700 | 75.79 | |||
| 400 | 75.79 | |||
| 300 | 75.79 | |||
| 22/10/2025 | 21:57:19.311 | 100 | 75.80 | |
| 100 | 75.80 | |||
| 100 | 75.80 | |||
| 22/10/2025 | 21:57:18.078 | 36 | 75.80 | |
| 36 | 75.80 | |||
| 36 | 75.80 | |||
| 22/10/2025 | 21:57:17.041 | 500 | 75.80 | |
| 500 | 75.80 | |||
| 500 | 75.80 | |||
| 22/10/2025 | 21:57:09.994 | 100 | 75.79 | |
| 100 | 75.79 | |||
| 100 | 75.79 | |||
| 22/10/2025 | 21:56:59.420 | 200 | 75.78 | |
| 200 | 75.78 | |||
| 200 | 75.78 | |||
| 22/10/2025 | 21:56:48.520 | 12 | 75.77 | |
| 12 | 75.77 | |||
| 12 | 75.77 | |||
| 22/10/2025 | 21:56:44.020 | 100 | 75.77 | |
| 50 | 75.77 | |||
| 50 | 75.77 | |||
| 100 | 75.77 | |||
| 22/10/2025 | 21:56:43.919 | 40 | 75.77 | |
| 40 | 75.77 | |||
| 40 | 75.77 | |||
| 22/10/2025 | 21:56:32.638 | 150 | 75.66 | |
| 5 | 75.66 | |||
| 100 | 75.66 | |||
| 50 | 75.66 | |||
| 54 | 75.66 | |||
| 25 | 75.66 | |||
| 66 | 75.66 | |||
| 22/10/2025 | 21:55:32.502 | 100 | 75.65 | |
| 100 | 75.65 | |||
| 64 | 75.65 | |||
| 36 | 75.65 | |||
| 22/10/2025 | 21:55:22.043 | 33 | 75.65 | |
| 33 | 75.65 | |||
| 33 | 75.65 | |||
| 22/10/2025 | 21:55:20.853 | 100 | 75.65 | |
| 100 | 75.65 | |||
| 20 | 75.65 | |||
| 30 | 75.65 | |||
| 50 | 75.65 | |||
| 22/10/2025 | 21:54:20.710 | 10 | 75.65 | |
| 10 | 75.65 | |||
| 10 | 75.65 | |||
| 22/10/2025 | 21:53:57.317 | 5 | 75.20 | |
| 5 | 75.20 | |||
| 5 | 75.20 | |||
| 22/10/2025 | 21:52:37.268 | 100 | 75.65 | |
| 100 | 75.65 | |||
| 20 | 75.65 | |||
| 80 | 75.65 | |||
| 22/10/2025 | 21:51:34.066 | 50 | 75.20 | |
| 10 | 75.20 | |||
| 40 | 75.20 | |||
| 50 | 75.20 | |||
| 22/10/2025 | 21:51:19.204 | 2 | 75.20 | |
| 2 | 75.20 | |||
| 2 | 75.20 | |||
| 22/10/2025 | 21:51:00.464 | 50 | 75.20 | |
| 30 | 75.20 | |||
| 20 | 75.20 | |||
| 50 | 75.20 | |||
| 22/10/2025 | 21:50:30.063 | 50 | 75.20 | |
| 50 | 75.20 | |||
| 30 | 75.20 | |||
| 11 | 75.20 | |||
| 9 | 75.20 | |||
| 22/10/2025 | 21:49:58.231 | 15 | 75.44 | |
| 15 | 75.44 | |||
| 15 | 75.44 | |||
| 22/10/2025 | 21:49:12.731 | 25 | 75.77 | |
| 25 | 75.77 | |||
| 25 | 75.77 | |||
| 22/10/2025 | 21:48:56.423 | 3 | 75.44 | |
| 3 | 75.44 | |||
| 3 | 75.44 | |||
| 22/10/2025 | 21:48:11.449 | 200 | 75.50 | |
| 100 | 75.50 | |||
| 100 | 75.50 | |||
| 200 | 75.50 | |||
| 22/10/2025 | 21:47:36.030 | 100 | 75.79 | |
| 100 | 75.79 | |||
| 100 | 75.79 | |||
| 22/10/2025 | 21:47:31.310 | 100 | 75.79 | |
| 26 | 75.79 | |||
| 74 | 75.79 | |||
| 100 | 75.79 | |||
| 22/10/2025 | 21:46:43.763 | 10 | 75.79 | |
| 10 | 75.79 | |||
| 10 | 75.79 | |||
| 22/10/2025 | 21:46:07.144 | 15 | 75.79 | |
| 15 | 75.79 | |||
| 15 | 75.79 | |||
| 22/10/2025 | 21:46:02.199 | 20 | 75.79 | |
| 20 | 75.79 | |||
| 20 | 75.79 | |||
| 22/10/2025 | 21:44:35.015 | 50 | 75.74 | |
| 50 | 75.74 | |||
| 50 | 75.74 | |||
| 22/10/2025 | 21:43:09.234 | 2 | 75.79 | |
| 2 | 75.79 | |||
| 2 | 75.79 | |||
| 22/10/2025 | 21:42:38.495 | 2 | 75.79 | |
| 2 | 75.79 | |||
| 2 | 75.79 | |||
| 22/10/2025 | 21:42:33.788 | 5 | 75.79 | |
| 5 | 75.79 | |||
| 5 | 75.79 | |||
| 22/10/2025 | 21:41:38.077 | 30 | 75.44 | |
| 2 | 75.44 | |||
| 30 | 75.44 | |||
| 15 | 75.44 | |||
| 13 | 75.44 | |||
| 22/10/2025 | 21:40:23.567 | 39 | 75.70 | |
| 39 | 75.70 | |||
| 39 | 75.70 | |||
| 22/10/2025 | 21:40:19.115 | 4 | 75.70 | |
| 4 | 75.70 | |||
| 4 | 75.70 | |||
| 22/10/2025 | 21:40:01.141 | 25 | 75.70 | |
| 25 | 75.70 | |||
| 25 | 75.70 | |||
| 22/10/2025 | 21:39:56.589 | 5 | 75.70 | |
| 5 | 75.70 | |||
| 5 | 75.70 | |||
| 22/10/2025 | 21:38:44.685 | 5 | 75.44 | |
| 2 | 75.44 | |||
| 3 | 75.44 | |||
| 5 | 75.44 | |||
| 22/10/2025 | 21:38:36.444 | 100 | 75.70 | |
| 74 | 75.70 | |||
| 26 | 75.70 | |||
| 100 | 75.70 | |||
| 22/10/2025 | 21:37:22.966 | 540 | 75.50 | |
| 500 | 75.50 | |||
| 40 | 75.50 | |||
| 540 | 75.50 | |||
| 22/10/2025 | 21:37:01.521 | 100 | 75.49 | |
| 100 | 75.49 | |||
| 100 | 75.49 | |||
| 22/10/2025 | 21:36:58.528 | 40 | 75.49 | |
| 1 | 75.49 | |||
| 40 | 75.49 | |||
| 39 | 75.49 | |||
| 22/10/2025 | 21:35:53.606 | 100 | 75.49 | |
| 100 | 75.49 | |||
| 100 | 75.49 | |||
| 22/10/2025 | 21:34:47.831 | 5 | 75.49 | |
| 5 | 75.49 | |||
| 5 | 75.49 | |||
| 22/10/2025 | 21:34:35.641 | 100 | 75.44 | |
| 100 | 75.44 | |||
| 100 | 75.44 | |||
| 22/10/2025 | 21:34:26.894 | 100 | 75.49 | |
| 30 | 75.49 | |||
| 100 | 75.49 | |||
| 70 | 75.49 | |||
| 22/10/2025 | 21:34:18.566 | 100 | 75.44 | |
| 100 | 75.44 | |||
| 100 | 75.44 | |||
| 22/10/2025 | 21:33:33.001 | 400 | 75.45 | |
| 400 | 75.45 | |||
| 400 | 75.45 | |||
| 22/10/2025 | 21:33:27.121 | 10 | 75.44 | |
| 10 | 75.44 | |||
| 10 | 75.44 | |||
| 22/10/2025 | 21:33:00.550 | 251 | 75.44 | |
| 248 | 75.44 | |||
| 3 | 75.44 | |||
| 200 | 75.44 | |||
| 2 | 75.44 | |||
| 49 | 75.44 | |||
| 22/10/2025 | 21:31:33.702 | 349 | 75.44 | |
| 49 | 75.44 | |||
| 100 | 75.44 | |||
| 200 | 75.44 | |||
| 349 | 75.44 | |||
| 22/10/2025 | 21:31:14.212 | 28 | 75.44 | |
| 28 | 75.44 | |||
| 28 | 75.44 | |||
| 22/10/2025 | 21:30:22.511 | 20 | 75.44 | |
| 20 | 75.44 | |||
| 20 | 75.44 | |||
| 22/10/2025 | 21:30:03.988 | 200 | 75.30 | |
| 200 | 75.30 | |||
| 200 | 75.30 | |||
| 22/10/2025 | 21:29:19.710 | 100 | 75.29 | |
| 100 | 75.29 | |||
| 100 | 75.29 | |||
| 22/10/2025 | 21:28:43.064 | 15 | 75.29 | |
| 15 | 75.29 | |||
| 15 | 75.29 | |||
| 22/10/2025 | 21:28:36.465 | 23 | 75.29 | |
| 23 | 75.29 | |||
| 23 | 75.29 | |||
| 22/10/2025 | 21:28:04.292 | 200 | 75.20 | |
| 200 | 75.20 | |||
| 200 | 75.20 | |||
| 22/10/2025 | 21:27:44.191 | 100 | 75.19 | |
| 100 | 75.19 | |||
| 100 | 75.19 | |||
| 22/10/2025 | 21:26:59.613 | 23 | 75.19 | |
| 23 | 75.19 | |||
| 23 | 75.19 | |||
| 22/10/2025 | 21:26:45.604 | 100 | 75.19 | |
| 49 | 75.19 | |||
| 51 | 75.19 | |||
| 100 | 75.19 | |||
| 22/10/2025 | 21:24:04.597 | 13 | 75.19 | |
| 13 | 75.19 | |||
| 13 | 75.19 | |||
| 22/10/2025 | 21:24:02.008 | 6 | 75.00 | |
| 6 | 75.00 | |||
| 6 | 75.00 | |||
| 22/10/2025 | 21:23:33.835 | 60 | 74.91 | |
| 30 | 74.91 | |||
| 30 | 74.91 | |||
| 60 | 74.91 | |||
| 22/10/2025 | 21:17:25.943 | 4 | 74.91 | |
| 4 | 74.91 | |||
| 2 | 74.91 | |||
| 2 | 74.91 | |||
| 22/10/2025 | 21:17:14.734 | 10 | 75.19 | |
| 10 | 75.19 | |||
| 10 | 75.19 | |||
| 22/10/2025 | 21:17:13.846 | 100 | 75.25 | |
| 100 | 75.25 | |||
| 100 | 75.25 | |||
| 22/10/2025 | 21:17:10.788 | 200 | 75.25 | |
| 200 | 75.25 | |||
| 100 | 75.25 | |||
| 100 | 75.25 | |||
| 22/10/2025 | 21:17:07.607 | 200 | 75.20 | |
| 50 | 75.20 | |||
| 200 | 75.20 | |||
| 150 | 75.20 | |||
| 22/10/2025 | 21:15:20.351 | 100 | 75.24 | |
| 100 | 75.24 | |||
| 100 | 75.24 | |||
| 22/10/2025 | 21:15:06.413 | 27 | 75.24 | |
| 27 | 75.24 | |||
| 27 | 75.24 | |||
| 22/10/2025 | 21:15:00.629 | 66 | 75.24 | |
| 66 | 75.24 | |||
| 66 | 75.24 | |||
| 22/10/2025 | 21:14:16.935 | 14 | 75.12 | |
| 14 | 75.12 | |||
| 14 | 75.12 | |||
| 22/10/2025 | 21:13:46.745 | 200 | 75.20 | |
| 200 | 75.20 | |||
| 200 | 75.20 | |||
| 22/10/2025 | 21:13:43.839 | 50 | 75.24 | |
| 50 | 75.24 | |||
| 50 | 75.24 | |||
| 22/10/2025 | 21:13:30.350 | 100 | 75.24 | |
| 100 | 75.24 | |||
| 100 | 75.24 | |||
| 22/10/2025 | 21:11:30.702 | 22 | 75.24 | |
| 22 | 75.24 | |||
| 22 | 75.24 | |||
| 22/10/2025 | 21:11:28.753 | 20 | 75.24 | |
| 20 | 75.24 | |||
| 20 | 75.24 | |||
| 22/10/2025 | 21:10:46.446 | 150 | 75.24 | |
| 52 | 75.24 | |||
| 98 | 75.24 | |||
| 150 | 75.24 | |||
| 22/10/2025 | 21:09:33.516 | 50 | 75.24 | |
| 50 | 75.24 | |||
| 50 | 75.24 | |||
| 22/10/2025 | 21:08:32.349 | 20 | 75.24 | |
| 20 | 75.24 | |||
| 20 | 75.24 | |||
| 22/10/2025 | 21:07:31.618 | 13 | 75.24 | |
| 13 | 75.24 | |||
| 13 | 75.24 | |||
| 22/10/2025 | 21:06:21.868 | 23 | 75.24 | |
| 23 | 75.24 | |||
| 23 | 75.24 | |||
| 22/10/2025 | 21:06:17.892 | 50 | 75.00 | |
| 50 | 75.00 | |||
| 10 | 75.00 | |||
| 40 | 75.00 | |||
| 22/10/2025 | 21:05:12.600 | 1 | 74.81 | |
| 1 | 74.81 | |||
| 1 | 74.81 | |||
| 22/10/2025 | 21:03:53.831 | 100 | 75.19 | |
| 49 | 75.19 | |||
| 51 | 75.19 | |||
| 100 | 75.19 | |||
| 22/10/2025 | 21:03:08.137 | 170 | 75.00 | |
| 170 | 75.00 | |||
| 170 | 75.00 | |||
| 22/10/2025 | 21:02:55.889 | 60 | 75.00 | |
| 60 | 75.00 | |||
| 60 | 75.00 | |||
| 22/10/2025 | 21:02:27.420 | 30 | 75.19 | |
| 30 | 75.19 | |||
| 30 | 75.19 | |||
| 22/10/2025 | 21:00:08.631 | 112 | 75.15 | |
| 100 | 75.15 | |||
| 12 | 75.15 | |||
| 112 | 75.15 | |||
| 22/10/2025 | 20:59:53.099 | 180 | 75.14 | |
| 180 | 75.14 | |||
| 100 | 75.14 | |||
| 50 | 75.14 | |||
| 30 | 75.14 | |||
| 22/10/2025 | 20:59:47.485 | 25 | 75.14 | |
| 25 | 75.14 | |||
| 25 | 75.14 | |||
| 22/10/2025 | 20:59:20.707 | 2 | 75.14 | |
| 2 | 75.14 | |||
| 2 | 75.14 | |||
| 22/10/2025 | 20:59:16.432 | 22 | 74.81 | |
| 22 | 74.81 | |||
| 22 | 74.81 | |||
| 22/10/2025 | 20:58:17.492 | 10 | 75.14 | |
| 10 | 75.14 | |||
| 10 | 75.14 | |||
| 22/10/2025 | 20:57:23.598 | 20 | 75.14 | |
| 20 | 75.14 | |||
| 20 | 75.14 | |||
| 22/10/2025 | 20:56:32.431 | 45 | 74.81 | |
| 45 | 74.81 | |||
| 30 | 74.81 | |||
| 15 | 74.81 | |||
| 22/10/2025 | 20:55:11.452 | 100 | 75.10 | |
| 80 | 75.10 | |||
| 20 | 75.10 | |||
| 100 | 75.10 | |||
| 22/10/2025 | 20:54:29.830 | 100 | 75.09 | |
| 50 | 75.09 | |||
| 50 | 75.09 | |||
| 100 | 75.09 | |||
| 22/10/2025 | 20:53:35.082 | 100 | 75.09 | |
| 70 | 75.09 | |||
| 100 | 75.09 | |||
| 30 | 75.09 | |||
| 22/10/2025 | 20:53:08.526 | 80 | 74.98 | |
| 80 | 74.98 | |||
| 80 | 74.98 | |||
| 22/10/2025 | 20:53:02.691 | 75 | 75.04 | |
| 75 | 75.04 | |||
| 75 | 75.04 | |||
| 22/10/2025 | 20:53:00.036 | 6 | 75.04 | |
| 6 | 75.04 | |||
| 6 | 75.04 | |||
| 22/10/2025 | 20:52:24.706 | 1 | 75.04 | |
| 1 | 75.04 | |||
| 1 | 75.04 | |||
| 22/10/2025 | 20:52:19.397 | 43 | 74.81 | |
| 43 | 74.81 | |||
| 43 | 74.81 | |||
| 22/10/2025 | 20:51:50.174 | 55 | 75.04 | |
| 55 | 75.04 | |||
| 55 | 75.04 | |||
| 22/10/2025 | 20:49:08.126 | 25 | 75.09 | |
| 25 | 75.09 | |||
| 25 | 75.09 | |||
| 22/10/2025 | 20:47:44.358 | 4 | 74.78 | |
| 4 | 74.78 | |||
| 4 | 74.78 | |||
| 22/10/2025 | 20:47:22.560 | 100 | 75.10 | |
| 75 | 75.10 | |||
| 25 | 75.10 | |||
| 100 | 75.10 | |||
| 22/10/2025 | 20:46:25.719 | 100 | 75.09 | |
| 100 | 75.09 | |||
| 100 | 75.09 | |||
| 22/10/2025 | 20:46:04.266 | 6 | 75.09 | |
| 6 | 75.09 | |||
| 6 | 75.09 | |||
| 22/10/2025 | 20:44:50.163 | 100 | 75.09 | |
| 100 | 75.09 | |||
| 100 | 75.09 | |||
| 22/10/2025 | 20:44:39.075 | 100 | 75.09 | |
| 100 | 75.09 | |||
| 100 | 75.09 | |||
| 22/10/2025 | 20:44:04.921 | 60 | 75.09 | |
| 60 | 75.09 | |||
| 60 | 75.09 | |||
| 22/10/2025 | 20:43:16.615 | 8 | 75.09 | |
| 8 | 75.09 | |||
| 8 | 75.09 | |||
| 22/10/2025 | 20:42:25.098 | 7 | 75.09 | |
| 7 | 75.09 | |||
| 7 | 75.09 | |||
| 22/10/2025 | 20:42:12.574 | 13 | 74.78 | |
| 13 | 74.78 | |||
| 13 | 74.78 | |||
| 22/10/2025 | 20:42:02.893 | 13 | 75.09 | |
| 13 | 75.09 | |||
| 13 | 75.09 | |||
| 22/10/2025 | 20:42:01.919 | 2 | 75.09 | |
| 2 | 75.09 | |||
| 2 | 75.09 | |||
| 22/10/2025 | 20:41:53.804 | 323 | 75.10 | |
| 100 | 75.10 | |||
| 100 | 75.10 | |||
| 293 | 75.10 | |||
| 73 | 75.10 | |||
| 30 | 75.10 | |||
| 50 | 75.10 | |||
| 22/10/2025 | 20:41:36.921 | 100 | 75.09 | |
| 100 | 75.09 | |||
| 100 | 75.09 | |||
| 22/10/2025 | 20:41:09.242 | 6 | 75.09 | |
| 6 | 75.09 | |||
| 6 | 75.09 | |||
| 22/10/2025 | 20:40:47.211 | 30 | 75.09 | |
| 30 | 75.09 | |||
| 30 | 75.09 | |||
| 22/10/2025 | 20:40:32.955 | 2 | 75.09 | |
| 2 | 75.09 | |||
| 2 | 75.09 | |||
| 22/10/2025 | 20:39:41.685 | 20 | 75.09 | |
| 20 | 75.09 | |||
| 20 | 75.09 | |||
| 22/10/2025 | 20:39:24.791 | 20 | 75.09 | |
| 20 | 75.09 | |||
| 20 | 75.09 | |||
| 22/10/2025 | 20:39:18.557 | 4 | 74.78 | |
| 4 | 74.78 | |||
| 4 | 74.78 | |||
| 22/10/2025 | 20:39:05.893 | 2 | 75.09 | |
| 2 | 75.09 | |||
| 2 | 75.09 | |||
| 22/10/2025 | 20:38:11.271 | 5 | 74.78 | |
| 5 | 74.78 | |||
| 5 | 74.78 | |||
| 22/10/2025 | 20:37:59.797 | 1 | 74.78 | |
| 1 | 74.78 | |||
| 1 | 74.78 | |||
| 22/10/2025 | 20:36:02.746 | 20 | 75.00 | |
| 20 | 75.00 | |||
| 20 | 75.00 | |||
| 22/10/2025 | 20:35:53.745 | 13 | 75.09 | |
| 13 | 75.09 | |||
| 13 | 75.09 | |||
| 22/10/2025 | 20:35:42.452 | 1 | 74.78 | |
| 1 | 74.78 | |||
| 1 | 74.78 | |||
| 22/10/2025 | 20:34:21.731 | 100 | 75.09 | |
| 100 | 75.09 | |||
| 100 | 75.09 | |||
| 22/10/2025 | 20:34:14.687 | 75 | 74.78 | |
| 55 | 74.78 | |||
| 20 | 74.78 | |||
| 75 | 74.78 | |||
| 22/10/2025 | 20:33:14.803 | 1 | 75.09 | |
| 1 | 75.09 | |||
| 1 | 75.09 | |||
| 22/10/2025 | 20:32:51.669 | 5 | 74.78 | |
| 5 | 74.78 | |||
| 5 | 74.78 | |||
| 22/10/2025 | 20:30:56.875 | 80 | 75.09 | |
| 80 | 75.09 | |||
| 60 | 75.09 | |||
| 20 | 75.09 | |||
| 22/10/2025 | 20:29:01.822 | 25 | 74.60 | |
| 5 | 74.60 | |||
| 20 | 74.60 | |||
| 25 | 74.60 | |||
| 22/10/2025 | 20:28:32.594 | 133 | 75.09 | |
| 98 | 75.09 | |||
| 35 | 75.09 | |||
| 133 | 75.09 | |||
| 22/10/2025 | 20:27:26.844 | 13 | 75.09 | |
| 13 | 75.09 | |||
| 13 | 75.09 | |||
| 22/10/2025 | 20:27:26.176 | 74 | 75.09 | |
| 74 | 75.09 | |||
| 30 | 75.09 | |||
| 44 | 75.09 | |||
| 22/10/2025 | 20:27:23.463 | 25 | 75.09 | |
| 25 | 75.09 | |||
| 25 | 75.09 | |||
| 22/10/2025 | 20:27:06.391 | 1 | 75.02 | |
| 1 | 75.02 | |||
| 1 | 75.02 | |||
| 22/10/2025 | 20:27:05.950 | 4 | 75.09 | |
| 4 | 75.09 | |||
| 4 | 75.09 | |||
| 22/10/2025 | 20:27:01.450 | 80 | 75.02 | |
| 80 | 75.02 | |||
| 80 | 75.02 | |||
| 22/10/2025 | 20:26:09.486 | 1 | 75.02 | |
| 1 | 75.02 | |||
| 1 | 75.02 | |||
| 22/10/2025 | 20:23:22.086 | 5 | 75.01 | |
| 5 | 75.01 | |||
| 5 | 75.01 | |||
| 22/10/2025 | 20:22:30.194 | 303 | 75.00 | |
| 293 | 75.00 | |||
| 300 | 75.00 | |||
| 10 | 75.00 | |||
| 3 | 75.00 | |||
| 22/10/2025 | 20:20:51.376 | 100 | 74.99 | |
| 100 | 74.99 | |||
| 100 | 74.99 | |||
| 22/10/2025 | 20:20:50.180 | 80 | 74.99 | |
| 80 | 74.99 | |||
| 31 | 74.99 | |||
| 49 | 74.99 | |||
| 22/10/2025 | 20:20:23.422 | 16 | 74.60 | |
| 15 | 74.60 | |||
| 1 | 74.60 | |||
| 16 | 74.60 | |||
| 22/10/2025 | 20:19:18.069 | 31 | 74.99 | |
| 31 | 74.99 | |||
| 31 | 74.99 | |||
| 22/10/2025 | 20:19:16.866 | 6 | 74.99 | |
| 6 | 74.99 | |||
| 6 | 74.99 | |||
| 22/10/2025 | 20:19:09.631 | 5 | 74.99 | |
| 5 | 74.99 | |||
| 5 | 74.99 | |||
| 22/10/2025 | 20:18:01.839 | 10 | 74.99 | |
| 10 | 74.99 | |||
| 10 | 74.99 | |||
| 22/10/2025 | 20:17:26.009 | 10 | 75.07 | |
| 10 | 75.07 | |||
| 10 | 75.07 | |||
| 22/10/2025 | 20:13:56.638 | 40 | 74.41 | |
| 10 | 74.41 | |||
| 30 | 74.41 | |||
| 40 | 74.41 | |||
| 22/10/2025 | 20:13:52.668 | 3 | 75.07 | |
| 3 | 75.07 | |||
| 3 | 75.07 | |||
| 22/10/2025 | 20:13:43.181 | 4 | 74.40 | |
| 4 | 74.40 | |||
| 4 | 74.40 | |||
| 22/10/2025 | 20:13:34.864 | 352 | 75.00 | |
| 200 | 75.00 | |||
| 21 | 75.00 | |||
| 50 | 75.00 | |||
| 20 | 75.00 | |||
| 50 | 75.00 | |||
| 331 | 75.00 | |||
| 32 | 75.00 | |||
| 22/10/2025 | 20:12:25.106 | 169 | 74.97 | |
| 100 | 74.97 | |||
| 169 | 74.97 | |||
| 69 | 74.97 | |||
| 22/10/2025 | 20:11:28.554 | 15 | 74.97 | |
| 15 | 74.97 | |||
| 15 | 74.97 | |||
| 22/10/2025 | 20:10:46.336 | 1 | 74.97 | |
| 1 | 74.97 | |||
| 1 | 74.97 | |||
| 22/10/2025 | 20:10:34.074 | 10 | 74.97 | |
| 10 | 74.97 | |||
| 10 | 74.97 | |||
| 22/10/2025 | 20:10:14.841 | 20 | 74.97 | |
| 20 | 74.97 | |||
| 20 | 74.97 | |||
| 22/10/2025 | 20:09:43.512 | 20 | 74.97 | |
| 20 | 74.97 | |||
| 20 | 74.97 | |||
| 22/10/2025 | 20:09:32.363 | 2 | 74.40 | |
| 2 | 74.40 | |||
| 2 | 74.40 | |||
| 22/10/2025 | 20:08:47.054 | 5 | 74.97 | |
| 5 | 74.97 | |||
| 5 | 74.97 | |||
| 22/10/2025 | 20:08:40.813 | 12 | 74.40 | |
| 5 | 74.40 | |||
| 12 | 74.40 | |||
| 7 | 74.40 | |||
| 22/10/2025 | 20:08:34.772 | 4 | 74.97 | |
| 4 | 74.97 | |||
| 4 | 74.97 | |||
| 22/10/2025 | 20:07:35.545 | 4 | 75.00 | |
| 4 | 75.00 | |||
| 4 | 75.00 | |||
| 22/10/2025 | 20:05:32.177 | 15 | 74.40 | |
| 6 | 74.40 | |||
| 9 | 74.40 | |||
| 15 | 74.40 | |||
| 22/10/2025 | 20:05:10.033 | 10 | 75.10 | |
| 10 | 75.10 | |||
| 10 | 75.10 | |||
| 22/10/2025 | 20:03:49.594 | 19 | 75.10 | |
| 9 | 75.10 | |||
| 19 | 75.10 | |||
| 10 | 75.10 | |||
| 22/10/2025 | 20:03:39.786 | 50 | 75.10 | |
| 11 | 75.10 | |||
| 2 | 75.10 | |||
| 37 | 75.10 | |||
| 50 | 75.10 | |||
| 22/10/2025 | 20:03:17.566 | 15 | 74.40 | |
| 9 | 74.40 | |||
| 6 | 74.40 | |||
| 15 | 74.40 | |||
| 22/10/2025 | 20:03:11.149 | 15 | 74.97 | |
| 15 | 74.97 | |||
| 15 | 74.97 | |||
| 22/10/2025 | 20:02:41.789 | 15 | 74.97 | |
| 15 | 74.97 | |||
| 15 | 74.97 | |||
| 22/10/2025 | 20:02:09.947 | 5 | 74.50 | |
| 5 | 74.50 | |||
| 5 | 74.50 | |||
| 22/10/2025 | 20:02:09.163 | 3 | 74.40 | |
| 3 | 74.40 | |||
| 3 | 74.40 | |||
| 22/10/2025 | 20:02:09.086 | 2 | 74.40 | |
| 2 | 74.40 | |||
| 2 | 74.40 | |||
| 22/10/2025 | 20:00:52.508 | 15 | 75.10 | |
| 15 | 75.10 | |||
| 15 | 75.10 | |||
| 22/10/2025 | 20:00:36.457 | 50 | 74.97 | |
| 50 | 74.97 | |||
| 50 | 74.97 | |||
| 22/10/2025 | 20:00:15.645 | 200 | 74.52 | |
| 50 | 74.52 | |||
| 150 | 74.52 | |||
| 200 | 74.52 | |||
| 22/10/2025 | 19:59:07.331 | 5 | 74.97 | |
| 5 | 74.97 | |||
| 5 | 74.97 | |||
| 22/10/2025 | 19:58:00.310 | 54 | 74.97 | |
| 54 | 74.97 | |||
| 54 | 74.97 | |||
| 22/10/2025 | 19:57:31.997 | 50 | 74.96 | |
| 50 | 74.96 | |||
| 50 | 74.96 | |||
| 22/10/2025 | 19:57:20.185 | 40 | 74.97 | |
| 40 | 74.97 | |||
| 30 | 74.97 | |||
| 10 | 74.97 | |||
| 22/10/2025 | 19:57:12.442 | 5 | 74.97 | |
| 5 | 74.97 | |||
| 5 | 74.97 | |||
| 22/10/2025 | 19:57:09.383 | 50 | 74.97 | |
| 30 | 74.97 | |||
| 20 | 74.97 | |||
| 50 | 74.97 | |||
| 22/10/2025 | 19:56:55.295 | 70 | 74.88 | |
| 70 | 74.88 | |||
| 70 | 74.88 | |||
| 22/10/2025 | 19:55:41.317 | 100 | 74.88 | |
| 100 | 74.88 | |||
| 100 | 74.88 | |||
| 22/10/2025 | 19:54:58.245 | 25 | 74.88 | |
| 25 | 74.88 | |||
| 25 | 74.88 | |||
| 22/10/2025 | 19:52:13.480 | 10 | 74.88 | |
| 10 | 74.88 | |||
| 10 | 74.88 | |||
| 22/10/2025 | 19:52:13.349 | 100 | 74.88 | |
| 100 | 74.88 | |||
| 100 | 74.88 | |||
| 22/10/2025 | 19:51:57.619 | 100 | 74.88 | |
| 100 | 74.88 | |||
| 100 | 74.88 | |||
| 22/10/2025 | 19:51:48.175 | 100 | 74.88 | |
| 100 | 74.88 | |||
| 100 | 74.88 | |||
| 22/10/2025 | 19:51:46.165 | 90 | 74.88 | |
| 90 | 74.88 | |||
| 90 | 74.88 | |||
| 22/10/2025 | 19:51:41.076 | 69 | 74.88 | |
| 69 | 74.88 | |||
| 69 | 74.88 | |||
| 22/10/2025 | 19:51:24.584 | 160 | 74.87 | |
| 100 | 74.87 | |||
| 60 | 74.87 | |||
| 160 | 74.87 | |||
| 22/10/2025 | 19:51:22.023 | 1 | 74.53 | |
| 1 | 74.53 | |||
| 1 | 74.53 | |||
| 22/10/2025 | 19:51:18.286 | 55 | 74.87 | |
| 55 | 74.87 | |||
| 55 | 74.87 | |||
| 22/10/2025 | 19:50:56.322 | 5 | 74.87 | |
| 5 | 74.87 | |||
| 5 | 74.87 | |||
| 22/10/2025 | 19:50:45.738 | 10 | 74.53 | |
| 10 | 74.53 | |||
| 10 | 74.53 | |||
| 22/10/2025 | 19:49:32.491 | 20 | 74.87 | |
| 20 | 74.87 | |||
| 20 | 74.87 | |||
| 22/10/2025 | 19:49:12.176 | 16 | 74.53 | |
| 16 | 74.53 | |||
| 16 | 74.53 | |||
| 22/10/2025 | 19:49:08.432 | 1 | 74.87 | |
| 1 | 74.87 | |||
| 1 | 74.87 | |||
| 22/10/2025 | 19:48:14.014 | 69 | 74.78 | |
| 69 | 74.78 | |||
| 69 | 74.78 | |||
| 22/10/2025 | 19:48:08.835 | 31 | 74.77 | |
| 31 | 74.77 | |||
| 31 | 74.77 | |||
| 22/10/2025 | 19:48:08.645 | 69 | 74.77 | |
| 69 | 74.77 | |||
| 69 | 74.77 | |||
| 22/10/2025 | 19:47:56.816 | 90 | 74.98 | |
| 90 | 74.98 | |||
| 90 | 74.98 | |||
| 22/10/2025 | 19:47:54.850 | 70 | 74.78 | |
| 70 | 74.78 | |||
| 70 | 74.78 | |||
| 22/10/2025 | 19:47:53.163 | 69 | 74.68 | |
| 69 | 74.68 | |||
| 69 | 74.68 | |||
| 22/10/2025 | 19:47:50.394 | 25 | 74.90 | |
| 25 | 74.90 | |||
| 25 | 74.90 | |||
| 22/10/2025 | 19:47:49.247 | 50 | 74.60 | |
| 50 | 74.60 | |||
| 50 | 74.60 | |||
| 22/10/2025 | 19:46:56.695 | 10 | 75.10 | |
| 6 | 75.10 | |||
| 4 | 75.10 | |||
| 10 | 75.10 | |||
| 22/10/2025 | 19:45:36.426 | 50 | 74.90 | |
| 50 | 74.90 | |||
| 50 | 74.90 | |||
| 22/10/2025 | 19:45:19.796 | 5 | 74.90 | |
| 5 | 74.90 | |||
| 5 | 74.90 | |||
| 22/10/2025 | 19:45:12.936 | 10 | 74.54 | |
| 10 | 74.54 | |||
| 10 | 74.54 | |||
| 22/10/2025 | 19:44:53.018 | 10 | 75.10 | |
| 10 | 75.10 | |||
| 10 | 75.10 | |||
| 22/10/2025 | 19:44:51.370 | 12 | 74.90 | |
| 12 | 74.90 | |||
| 2 | 74.90 | |||
| 10 | 74.90 | |||
| 22/10/2025 | 19:44:51.355 | 50 | 75.10 | |
| 50 | 75.10 | |||
| 50 | 75.10 | |||
| 22/10/2025 | 19:44:01.265 | 10 | 74.90 | |
| 10 | 74.90 | |||
| 10 | 74.90 | |||
| 22/10/2025 | 19:43:22.712 | 6 | 74.90 | |
| 6 | 74.90 | |||
| 6 | 74.90 | |||
| 22/10/2025 | 19:43:00.041 | 3 | 74.54 | |
| 3 | 74.54 | |||
| 3 | 74.54 | |||
| 22/10/2025 | 19:41:57.637 | 1 | 74.90 | |
| 1 | 74.90 | |||
| 1 | 74.90 | |||
| 22/10/2025 | 19:40:41.945 | 70 | 74.78 | |
| 67 | 74.78 | |||
| 3 | 74.78 | |||
| 70 | 74.78 | |||
| 22/10/2025 | 19:40:39.246 | 2 | 74.90 | |
| 2 | 74.90 | |||
| 2 | 74.90 | |||
| 22/10/2025 | 19:39:58.525 | 24 | 74.80 | |
| 24 | 74.80 | |||
| 24 | 74.80 | |||
| 22/10/2025 | 19:39:57.269 | 80 | 74.71 | |
| 50 | 74.71 | |||
| 80 | 74.71 | |||
| 30 | 74.71 | |||
| 22/10/2025 | 19:39:55.823 | 60 | 74.70 | |
| 60 | 74.70 | |||
| 60 | 74.70 | |||
| 22/10/2025 | 19:39:51.404 | 5 | 74.80 | |
| 5 | 74.80 | |||
| 5 | 74.80 | |||
| 22/10/2025 | 19:39:24.910 | 3 | 74.53 | |
| 3 | 74.53 | |||
| 3 | 74.53 | |||
| 22/10/2025 | 19:38:27.375 | 15 | 74.80 | |
| 15 | 74.80 | |||
| 15 | 74.80 | |||
| 22/10/2025 | 19:36:54.305 | 10 | 74.53 | |
| 10 | 74.53 | |||
| 10 | 74.53 | |||
| 22/10/2025 | 19:35:32.536 | 15 | 74.53 | |
| 15 | 74.53 | |||
| 15 | 74.53 | |||
| 22/10/2025 | 19:35:24.948 | 20 | 74.80 | |
| 20 | 74.80 | |||
| 20 | 74.80 | |||
| 22/10/2025 | 19:35:18.575 | 20 | 74.90 | |
| 20 | 74.90 | |||
| 20 | 74.90 | |||
| 22/10/2025 | 19:34:10.630 | 3 | 74.90 | |
| 3 | 74.90 | |||
| 3 | 74.90 | |||
| 22/10/2025 | 19:33:24.809 | 13 | 74.80 | |
| 13 | 74.80 | |||
| 13 | 74.80 | |||
| 22/10/2025 | 19:32:15.599 | 66 | 74.53 | |
| 50 | 74.53 | |||
| 16 | 74.53 | |||
| 6 | 74.53 | |||
| 50 | 74.53 | |||
| 10 | 74.53 | |||
| 22/10/2025 | 19:32:15.460 | 90 | 74.56 | |
| 90 | 74.56 | |||
| 70 | 74.56 | |||
| 20 | 74.56 | |||
| 22/10/2025 | 19:31:38.914 | 110 | 74.56 | |
| 80 | 74.56 | |||
| 110 | 74.56 | |||
| 30 | 74.56 | |||
| 22/10/2025 | 19:31:05.903 | 125 | 74.79 | |
| 125 | 74.79 | |||
| 50 | 74.79 | |||
| 75 | 74.79 | |||
| 22/10/2025 | 19:30:25.921 | 10 | 74.79 | |
| 10 | 74.79 | |||
| 10 | 74.79 | |||
| 22/10/2025 | 19:30:14.107 | 10 | 74.79 | |
| 10 | 74.79 | |||
| 10 | 74.79 | |||
| 22/10/2025 | 19:29:31.682 | 8 | 74.79 | |
| 8 | 74.79 | |||
| 8 | 74.79 | |||
| 22/10/2025 | 19:28:57.630 | 2 | 74.79 | |
| 2 | 74.79 | |||
| 2 | 74.79 | |||
| 22/10/2025 | 19:28:50.045 | 25 | 74.55 | |
| 25 | 74.55 | |||
| 25 | 74.55 | |||
| 22/10/2025 | 19:28:37.390 | 20 | 74.55 | |
| 20 | 74.55 | |||
| 20 | 74.55 | |||
| 22/10/2025 | 19:28:11.988 | 15 | 74.76 | |
| 15 | 74.76 | |||
| 15 | 74.76 | |||
| 22/10/2025 | 19:27:50.733 | 7 | 74.55 | |
| 7 | 74.55 | |||
| 7 | 74.55 | |||
| 22/10/2025 | 19:27:32.788 | 5 | 74.76 | |
| 5 | 74.76 | |||
| 5 | 74.76 | |||
| 22/10/2025 | 19:27:18.405 | 25 | 74.55 | |
| 25 | 74.55 | |||
| 22 | 74.55 | |||
| 3 | 74.55 | |||
| 22/10/2025 | 19:27:17.856 | 1 | 74.76 | |
| 1 | 74.76 | |||
| 1 | 74.76 | |||
| 22/10/2025 | 19:27:07.767 | 20 | 74.76 | |
| 20 | 74.76 | |||
| 20 | 74.76 | |||
| 22/10/2025 | 19:26:55.793 | 50 | 74.76 | |
| 50 | 74.76 | |||
| 50 | 74.76 | |||
| 22/10/2025 | 19:26:16.694 | 7 | 74.55 | |
| 7 | 74.55 | |||
| 7 | 74.55 | |||
| 22/10/2025 | 19:25:55.951 | 730 | 74.77 | |
| 330 | 74.77 | |||
| 460 | 74.77 | |||
| 400 | 74.77 | |||
| 270 | 74.77 | |||
| 22/10/2025 | 19:25:45.260 | 100 | 74.76 | |
| 100 | 74.76 | |||
| 100 | 74.76 | |||
| 22/10/2025 | 19:25:36.069 | 50 | 74.76 | |
| 50 | 74.76 | |||
| 50 | 74.76 | |||
| 22/10/2025 | 19:24:52.357 | 10 | 74.76 | |
| 10 | 74.76 | |||
| 10 | 74.76 | |||
| 22/10/2025 | 19:23:58.019 | 2 | 74.76 | |
| 2 | 74.76 | |||
| 2 | 74.76 | |||
| 22/10/2025 | 19:23:55.404 | 40 | 74.76 | |
| 40 | 74.76 | |||
| 40 | 74.76 | |||
| 22/10/2025 | 19:23:52.755 | 1 | 74.76 | |
| 1 | 74.76 | |||
| 1 | 74.76 | |||
| 22/10/2025 | 19:23:37.997 | 35 | 74.76 | |
| 35 | 74.76 | |||
| 35 | 74.76 | |||
| 22/10/2025 | 19:22:31.686 | 22 | 74.76 | |
| 22 | 74.76 | |||
| 22 | 74.76 | |||
| 22/10/2025 | 19:22:19.422 | 50 | 74.76 | |
| 50 | 74.76 | |||
| 50 | 74.76 | |||
| 22/10/2025 | 19:21:52.379 | 3 | 74.76 | |
| 3 | 74.76 | |||
| 3 | 74.76 | |||
| 22/10/2025 | 19:21:50.956 | 15 | 74.76 | |
| 15 | 74.76 | |||
| 15 | 74.76 | |||
| 22/10/2025 | 19:21:36.373 | 11 | 74.55 | |
| 11 | 74.55 | |||
| 11 | 74.55 | |||
| 22/10/2025 | 19:20:43.940 | 24 | 74.76 | |
| 24 | 74.76 | |||
| 24 | 74.76 | |||
| 22/10/2025 | 19:20:10.368 | 10 | 74.55 | |
| 9 | 74.55 | |||
| 1 | 74.55 | |||
| 10 | 74.55 | |||
| 22/10/2025 | 19:19:27.291 | 10 | 74.76 | |
| 10 | 74.76 | |||
| 10 | 74.76 | |||
| 22/10/2025 | 19:19:20.904 | 5 | 74.55 | |
| 5 | 74.55 | |||
| 5 | 74.55 | |||
| 22/10/2025 | 19:18:36.093 | 14 | 74.76 | |
| 14 | 74.76 | |||
| 14 | 74.76 | |||
| 22/10/2025 | 19:17:52.173 | 30 | 74.76 | |
| 30 | 74.76 | |||
| 30 | 74.76 | |||
| 22/10/2025 | 19:16:52.654 | 7 | 74.76 | |
| 7 | 74.76 | |||
| 7 | 74.76 | |||
| 22/10/2025 | 19:16:45.649 | 68 | 74.76 | |
| 68 | 74.76 | |||
| 68 | 74.76 | |||
| 22/10/2025 | 19:16:31.322 | 150 | 74.76 | |
| 100 | 74.76 | |||
| 150 | 74.76 | |||
| 50 | 74.76 | |||
| 22/10/2025 | 19:16:25.664 | 26 | 74.76 | |
| 26 | 74.76 | |||
| 26 | 74.76 | |||
| 22/10/2025 | 19:16:22.691 | 30 | 74.76 | |
| 30 | 74.76 | |||
| 30 | 74.76 | |||
| 22/10/2025 | 19:16:20.225 | 10 | 74.76 | |
| 10 | 74.76 | |||
| 10 | 74.76 | |||
| 22/10/2025 | 19:15:48.725 | 100 | 74.76 | |
| 50 | 74.76 | |||
| 50 | 74.76 | |||
| 100 | 74.76 | |||
| 22/10/2025 | 19:15:31.353 | 10 | 74.76 | |
| 10 | 74.76 | |||
| 10 | 74.76 | |||
| 22/10/2025 | 19:14:32.441 | 31 | 74.73 | |
| 1 | 74.73 | |||
| 31 | 74.73 | |||
| 30 | 74.73 | |||
| 22/10/2025 | 19:14:32.262 | 100 | 74.73 | |
| 100 | 74.73 | |||
| 100 | 74.73 | |||
| 22/10/2025 | 19:13:46.751 | 140 | 74.76 | |
| 30 | 74.76 | |||
| 80 | 74.76 | |||
| 140 | 74.76 | |||
| 30 | 74.76 | |||
| 22/10/2025 | 19:13:29.133 | 26 | 74.76 | |
| 26 | 74.76 | |||
| 26 | 74.76 | |||
| 22/10/2025 | 19:12:49.828 | 20 | 74.77 | |
| 20 | 74.77 | |||
| 20 | 74.77 | |||
| 22/10/2025 | 19:11:37.523 | 15 | 74.93 | |
| 15 | 74.93 | |||
| 15 | 74.93 | |||
| 22/10/2025 | 19:11:27.728 | 40 | 74.94 | |
| 40 | 74.94 | |||
| 40 | 74.94 |
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)
Apps
Top 5 Turnover
-
Beyond Meat Inc.
Bid: 3.068 / Ask: 3.179
Turnover: 191 893 TEUR -
Rheinmetall AG
Bid: 1 770.00
Ask: 1 775.00
Turnover: 125 584 TEUR -
Nvidia Corp.
Bid: 155.32 / Ask: 155.42
Turnover: 34 868 TEUR -
TeamViewer SE
Bid: 6.64 / Ask: 6.71
Turnover: 27 536 TEUR -
Siemens Energy AG
Bid: 96.42 / Ask: 96.94
Turnover: 26 366 TEUR
Realtime Quotes
Last Update:
22/10/2025 @ 22:00:00
Last Update:
22/10/2025 @ 22:00:00