TKMS AG & Co. KGaA
- Information
- Last
- Buy
- Sell
3420
2473
75.01
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 22/10/2025 | 16:40:56.170 | 140 | 75.01 | |
| 65 | 75.01 | |||
| 140 | 75.01 | |||
| 15 | 75.01 | |||
| 60 | 75.01 | |||
| 22/10/2025 | 16:40:45.633 | 4 | 75.02 | |
| 4 | 75.02 | |||
| 4 | 75.02 | |||
| 22/10/2025 | 16:40:35.771 | 70 | 75.02 | |
| 70 | 75.02 | |||
| 70 | 75.02 | |||
| 22/10/2025 | 16:40:35.698 | 110 | 75.03 | |
| 110 | 75.03 | |||
| 110 | 75.03 | |||
| 22/10/2025 | 16:40:03.087 | 13 | 75.03 | |
| 13 | 75.03 | |||
| 13 | 75.03 | |||
| 22/10/2025 | 16:39:50.423 | 70 | 75.03 | |
| 70 | 75.03 | |||
| 70 | 75.03 | |||
| 22/10/2025 | 16:39:43.567 | 30 | 75.05 | |
| 30 | 75.05 | |||
| 30 | 75.05 | |||
| 22/10/2025 | 16:39:30.250 | 140 | 75.03 | |
| 140 | 75.03 | |||
| 140 | 75.03 | |||
| 22/10/2025 | 16:39:26.473 | 5 | 75.03 | |
| 5 | 75.03 | |||
| 5 | 75.03 | |||
| 22/10/2025 | 16:39:19.657 | 12 | 75.03 | |
| 12 | 75.03 | |||
| 12 | 75.03 | |||
| 22/10/2025 | 16:39:14.689 | 25 | 75.03 | |
| 25 | 75.03 | |||
| 25 | 75.03 | |||
| 22/10/2025 | 16:38:34.795 | 140 | 75.03 | |
| 140 | 75.03 | |||
| 140 | 75.03 | |||
| 22/10/2025 | 16:38:34.681 | 5 | 75.03 | |
| 5 | 75.03 | |||
| 5 | 75.03 | |||
| 22/10/2025 | 16:38:25.546 | 74 | 75.05 | |
| 74 | 75.05 | |||
| 74 | 75.05 | |||
| 22/10/2025 | 16:38:15.509 | 90 | 75.03 | |
| 90 | 75.03 | |||
| 90 | 75.03 | |||
| 22/10/2025 | 16:38:07.546 | 610 | 75.05 | |
| 360 | 75.05 | |||
| 250 | 75.05 | |||
| 569 | 75.05 | |||
| 41 | 75.05 | |||
| 22/10/2025 | 16:38:00.053 | 140 | 75.03 | |
| 140 | 75.03 | |||
| 140 | 75.03 | |||
| 22/10/2025 | 16:37:49.457 | 13 | 75.02 | |
| 13 | 75.02 | |||
| 13 | 75.02 | |||
| 22/10/2025 | 16:37:47.345 | 30 | 75.02 | |
| 30 | 75.02 | |||
| 30 | 75.02 | |||
| 22/10/2025 | 16:37:41.962 | 50 | 75.02 | |
| 50 | 75.02 | |||
| 50 | 75.02 | |||
| 22/10/2025 | 16:37:36.067 | 46 | 75.03 | |
| 46 | 75.03 | |||
| 46 | 75.03 | |||
| 22/10/2025 | 16:37:32.890 | 65 | 75.02 | |
| 65 | 75.02 | |||
| 65 | 75.02 | |||
| 22/10/2025 | 16:37:24.370 | 10 | 75.03 | |
| 10 | 75.03 | |||
| 10 | 75.03 | |||
| 22/10/2025 | 16:37:05.139 | 35 | 75.02 | |
| 35 | 75.02 | |||
| 35 | 75.02 | |||
| 22/10/2025 | 16:37:05.047 | 2 | 75.02 | |
| 2 | 75.02 | |||
| 2 | 75.02 | |||
| 22/10/2025 | 16:36:59.970 | 20 | 75.04 | |
| 20 | 75.04 | |||
| 20 | 75.04 | |||
| 22/10/2025 | 16:36:55.327 | 20 | 75.03 | |
| 20 | 75.03 | |||
| 20 | 75.03 | |||
| 22/10/2025 | 16:36:54.940 | 20 | 75.04 | |
| 20 | 75.04 | |||
| 20 | 75.04 | |||
| 22/10/2025 | 16:36:48.644 | 70 | 75.03 | |
| 70 | 75.03 | |||
| 70 | 75.03 | |||
| 22/10/2025 | 16:36:46.592 | 70 | 75.03 | |
| 70 | 75.03 | |||
| 70 | 75.03 | |||
| 22/10/2025 | 16:36:44.169 | 86 | 75.03 | |
| 70 | 75.03 | |||
| 86 | 75.03 | |||
| 16 | 75.03 | |||
| 22/10/2025 | 16:36:34.185 | 3 | 75.03 | |
| 3 | 75.03 | |||
| 3 | 75.03 | |||
| 22/10/2025 | 16:36:19.597 | 75 | 75.06 | |
| 2 | 75.06 | |||
| 75 | 75.06 | |||
| 73 | 75.06 | |||
| 22/10/2025 | 16:36:19.473 | 25 | 75.03 | |
| 25 | 75.03 | |||
| 10 | 75.03 | |||
| 15 | 75.03 | |||
| 22/10/2025 | 16:36:19.433 | 251 | 75.09 | |
| 100 | 75.09 | |||
| 15 | 75.09 | |||
| 10 | 75.09 | |||
| 40 | 75.09 | |||
| 186 | 75.09 | |||
| 3 | 75.09 | |||
| 15 | 75.09 | |||
| 10 | 75.09 | |||
| 100 | 75.09 | |||
| 5 | 75.09 | |||
| 10 | 75.09 | |||
| 8 | 75.09 | |||
| 22/10/2025 | 16:34:50.079 | 140 | 75.15 | |
| 140 | 75.15 | |||
| 140 | 75.15 | |||
| 22/10/2025 | 16:34:47.975 | 100 | 75.15 | |
| 100 | 75.15 | |||
| 100 | 75.15 | |||
| 22/10/2025 | 16:34:40.713 | 50 | 75.16 | |
| 50 | 75.16 | |||
| 50 | 75.16 | |||
| 22/10/2025 | 16:34:25.903 | 50 | 75.18 | |
| 50 | 75.18 | |||
| 50 | 75.18 | |||
| 22/10/2025 | 16:34:09.299 | 15 | 75.18 | |
| 15 | 75.18 | |||
| 15 | 75.18 | |||
| 22/10/2025 | 16:34:03.975 | 10 | 75.16 | |
| 10 | 75.16 | |||
| 10 | 75.16 | |||
| 22/10/2025 | 16:33:49.149 | 12 | 75.20 | |
| 12 | 75.20 | |||
| 10 | 75.20 | |||
| 2 | 75.20 | |||
| 22/10/2025 | 16:33:39.797 | 99 | 75.26 | |
| 50 | 75.26 | |||
| 49 | 75.26 | |||
| 99 | 75.26 | |||
| 22/10/2025 | 16:33:29.451 | 11 | 75.26 | |
| 11 | 75.26 | |||
| 11 | 75.26 | |||
| 22/10/2025 | 16:33:21.898 | 27 | 75.23 | |
| 27 | 75.23 | |||
| 27 | 75.23 | |||
| 22/10/2025 | 16:33:21.267 | 20 | 75.26 | |
| 20 | 75.26 | |||
| 20 | 75.26 | |||
| 22/10/2025 | 16:33:07.721 | 1 | 75.23 | |
| 1 | 75.23 | |||
| 1 | 75.23 | |||
| 22/10/2025 | 16:33:05.712 | 5 | 75.23 | |
| 5 | 75.23 | |||
| 5 | 75.23 | |||
| 22/10/2025 | 16:32:45.683 | 5 | 75.23 | |
| 5 | 75.23 | |||
| 5 | 75.23 | |||
| 22/10/2025 | 16:32:43.787 | 15 | 75.29 | |
| 15 | 75.29 | |||
| 15 | 75.29 | |||
| 22/10/2025 | 16:32:28.129 | 66 | 75.29 | |
| 66 | 75.29 | |||
| 66 | 75.29 | |||
| 22/10/2025 | 16:32:26.350 | 50 | 75.29 | |
| 50 | 75.29 | |||
| 50 | 75.29 | |||
| 22/10/2025 | 16:32:23.786 | 7 | 75.29 | |
| 7 | 75.29 | |||
| 7 | 75.29 | |||
| 22/10/2025 | 16:32:04.837 | 110 | 75.21 | |
| 102 | 75.21 | |||
| 110 | 75.21 | |||
| 8 | 75.21 | |||
| 22/10/2025 | 16:32:00.410 | 40 | 75.39 | |
| 40 | 75.39 | |||
| 12 | 75.39 | |||
| 28 | 75.39 | |||
| 22/10/2025 | 16:32:00.291 | 3 | 75.26 | |
| 3 | 75.26 | |||
| 3 | 75.26 | |||
| 22/10/2025 | 16:32:00.213 | 292 | 75.44 | |
| 3 | 75.44 | |||
| 114 | 75.44 | |||
| 48 | 75.44 | |||
| 10 | 75.44 | |||
| 20 | 75.44 | |||
| 15 | 75.44 | |||
| 130 | 75.44 | |||
| 15 | 75.44 | |||
| 100 | 75.44 | |||
| 26 | 75.44 | |||
| 67 | 75.44 | |||
| 34 | 75.44 | |||
| 2 | 75.44 | |||
| 22/10/2025 | 16:30:11.196 | 199 | 75.50 | |
| 59 | 75.50 | |||
| 140 | 75.50 | |||
| 45 | 75.50 | |||
| 40 | 75.50 | |||
| 50 | 75.50 | |||
| 50 | 75.50 | |||
| 4 | 75.50 | |||
| 10 | 75.50 | |||
| 22/10/2025 | 16:30:11.062 | 33 | 75.51 | |
| 33 | 75.51 | |||
| 33 | 75.51 | |||
| 22/10/2025 | 16:30:10.974 | 50 | 75.52 | |
| 50 | 75.52 | |||
| 50 | 75.52 | |||
| 22/10/2025 | 16:30:10.759 | 30 | 75.55 | |
| 30 | 75.55 | |||
| 20 | 75.55 | |||
| 10 | 75.55 | |||
| 22/10/2025 | 16:30:10.656 | 13 | 75.53 | |
| 13 | 75.53 | |||
| 8 | 75.53 | |||
| 5 | 75.53 | |||
| 22/10/2025 | 16:30:05.524 | 20 | 75.60 | |
| 20 | 75.60 | |||
| 20 | 75.60 | |||
| 22/10/2025 | 16:29:56.757 | 50 | 75.61 | |
| 50 | 75.61 | |||
| 50 | 75.61 | |||
| 22/10/2025 | 16:29:56.301 | 45 | 75.60 | |
| 45 | 75.60 | |||
| 45 | 75.60 | |||
| 22/10/2025 | 16:29:49.861 | 115 | 75.60 | |
| 100 | 75.60 | |||
| 115 | 75.60 | |||
| 15 | 75.60 | |||
| 22/10/2025 | 16:29:47.156 | 15 | 75.61 | |
| 15 | 75.61 | |||
| 15 | 75.61 | |||
| 22/10/2025 | 16:29:32.473 | 50 | 75.60 | |
| 50 | 75.60 | |||
| 50 | 75.60 | |||
| 22/10/2025 | 16:29:32.008 | 40 | 75.61 | |
| 40 | 75.61 | |||
| 40 | 75.61 | |||
| 22/10/2025 | 16:29:13.245 | 3 | 75.63 | |
| 3 | 75.63 | |||
| 3 | 75.63 | |||
| 22/10/2025 | 16:28:59.890 | 10 | 75.71 | |
| 10 | 75.71 | |||
| 10 | 75.71 | |||
| 22/10/2025 | 16:28:47.421 | 33 | 75.70 | |
| 33 | 75.70 | |||
| 33 | 75.70 | |||
| 22/10/2025 | 16:28:45.743 | 24 | 75.71 | |
| 24 | 75.71 | |||
| 24 | 75.71 | |||
| 22/10/2025 | 16:28:30.529 | 63 | 75.69 | |
| 63 | 75.69 | |||
| 63 | 75.69 | |||
| 22/10/2025 | 16:28:24.213 | 6 | 75.65 | |
| 6 | 75.65 | |||
| 6 | 75.65 | |||
| 22/10/2025 | 16:28:14.370 | 15 | 75.70 | |
| 15 | 75.70 | |||
| 15 | 75.70 | |||
| 22/10/2025 | 16:28:12.721 | 20 | 75.70 | |
| 20 | 75.70 | |||
| 20 | 75.70 | |||
| 22/10/2025 | 16:28:07.273 | 7 | 75.65 | |
| 7 | 75.65 | |||
| 7 | 75.65 | |||
| 22/10/2025 | 16:27:55.577 | 82 | 75.65 | |
| 27 | 75.65 | |||
| 7 | 75.65 | |||
| 75 | 75.65 | |||
| 15 | 75.65 | |||
| 40 | 75.65 | |||
| 22/10/2025 | 16:27:24.625 | 125 | 75.72 | |
| 125 | 75.72 | |||
| 125 | 75.72 | |||
| 22/10/2025 | 16:27:22.054 | 3 | 75.72 | |
| 3 | 75.72 | |||
| 3 | 75.72 | |||
| 22/10/2025 | 16:27:20.779 | 17 | 75.72 | |
| 3 | 75.72 | |||
| 17 | 75.72 | |||
| 14 | 75.72 | |||
| 22/10/2025 | 16:26:57.513 | 30 | 75.72 | |
| 30 | 75.72 | |||
| 30 | 75.72 | |||
| 22/10/2025 | 16:26:56.885 | 100 | 75.72 | |
| 100 | 75.72 | |||
| 100 | 75.72 | |||
| 22/10/2025 | 16:26:37.586 | 5 | 75.72 | |
| 5 | 75.72 | |||
| 5 | 75.72 | |||
| 22/10/2025 | 16:26:27.336 | 10 | 75.72 | |
| 10 | 75.72 | |||
| 10 | 75.72 | |||
| 22/10/2025 | 16:26:10.758 | 100 | 75.70 | |
| 100 | 75.70 | |||
| 100 | 75.70 | |||
| 22/10/2025 | 16:26:10.727 | 100 | 75.70 | |
| 100 | 75.70 | |||
| 100 | 75.70 | |||
| 22/10/2025 | 16:26:10.155 | 15 | 75.74 | |
| 15 | 75.74 | |||
| 15 | 75.74 | |||
| 22/10/2025 | 16:26:07.917 | 15 | 75.78 | |
| 1 | 75.78 | |||
| 14 | 75.78 | |||
| 15 | 75.78 | |||
| 22/10/2025 | 16:25:39.181 | 75 | 75.78 | |
| 75 | 75.78 | |||
| 75 | 75.78 | |||
| 22/10/2025 | 16:25:38.522 | 100 | 75.78 | |
| 100 | 75.78 | |||
| 100 | 75.78 | |||
| 22/10/2025 | 16:25:30.654 | 20 | 75.78 | |
| 20 | 75.78 | |||
| 20 | 75.78 | |||
| 22/10/2025 | 16:25:28.999 | 25 | 75.70 | |
| 10 | 75.70 | |||
| 15 | 75.70 | |||
| 25 | 75.70 | |||
| 22/10/2025 | 16:25:26.854 | 3 | 75.78 | |
| 3 | 75.78 | |||
| 3 | 75.78 | |||
| 22/10/2025 | 16:25:26.557 | 20 | 75.78 | |
| 20 | 75.78 | |||
| 20 | 75.78 | |||
| 22/10/2025 | 16:25:01.779 | 1 | 75.78 | |
| 1 | 75.78 | |||
| 1 | 75.78 | |||
| 22/10/2025 | 16:24:51.770 | 65 | 75.78 | |
| 65 | 75.78 | |||
| 65 | 75.78 | |||
| 22/10/2025 | 16:24:49.158 | 20 | 75.78 | |
| 20 | 75.78 | |||
| 20 | 75.78 | |||
| 22/10/2025 | 16:24:23.016 | 20 | 75.78 | |
| 20 | 75.78 | |||
| 20 | 75.78 | |||
| 22/10/2025 | 16:24:14.183 | 2 | 75.78 | |
| 2 | 75.78 | |||
| 2 | 75.78 | |||
| 22/10/2025 | 16:24:05.194 | 20 | 75.80 | |
| 20 | 75.80 | |||
| 20 | 75.80 | |||
| 22/10/2025 | 16:23:29.060 | 73 | 75.80 | |
| 23 | 75.80 | |||
| 73 | 75.80 | |||
| 50 | 75.80 | |||
| 22/10/2025 | 16:23:21.990 | 7 | 75.77 | |
| 7 | 75.77 | |||
| 7 | 75.77 | |||
| 22/10/2025 | 16:23:21.952 | 20 | 75.77 | |
| 20 | 75.77 | |||
| 20 | 75.77 | |||
| 22/10/2025 | 16:23:21.250 | 5 | 75.81 | |
| 5 | 75.81 | |||
| 5 | 75.81 | |||
| 22/10/2025 | 16:22:47.745 | 20 | 75.81 | |
| 20 | 75.81 | |||
| 20 | 75.81 | |||
| 22/10/2025 | 16:22:26.948 | 20 | 75.85 | |
| 20 | 75.85 | |||
| 20 | 75.85 | |||
| 22/10/2025 | 16:22:26.906 | 115 | 75.90 | |
| 15 | 75.90 | |||
| 100 | 75.90 | |||
| 6 | 75.90 | |||
| 109 | 75.90 | |||
| 22/10/2025 | 16:21:04.210 | 100 | 75.90 | |
| 100 | 75.90 | |||
| 100 | 75.90 | |||
| 22/10/2025 | 16:21:02.687 | 76 | 75.98 | |
| 76 | 75.98 | |||
| 76 | 75.98 | |||
| 22/10/2025 | 16:20:38.509 | 3 | 75.99 | |
| 3 | 75.99 | |||
| 3 | 75.99 | |||
| 22/10/2025 | 16:20:37.836 | 23 | 75.91 | |
| 23 | 75.91 | |||
| 23 | 75.91 | |||
| 22/10/2025 | 16:20:30.355 | 20 | 75.99 | |
| 20 | 75.99 | |||
| 20 | 75.99 | |||
| 22/10/2025 | 16:20:14.511 | 10 | 75.99 | |
| 10 | 75.99 | |||
| 10 | 75.99 | |||
| 22/10/2025 | 16:20:07.883 | 25 | 76.01 | |
| 25 | 76.01 | |||
| 25 | 76.01 | |||
| 22/10/2025 | 16:19:59.015 | 100 | 76.00 | |
| 100 | 76.00 | |||
| 100 | 76.00 | |||
| 22/10/2025 | 16:19:58.953 | 100 | 76.00 | |
| 100 | 76.00 | |||
| 100 | 76.00 | |||
| 22/10/2025 | 16:19:49.989 | 2 | 76.00 | |
| 2 | 76.00 | |||
| 2 | 76.00 | |||
| 22/10/2025 | 16:19:43.583 | 105 | 76.00 | |
| 105 | 76.00 | |||
| 105 | 76.00 | |||
| 22/10/2025 | 16:19:36.788 | 60 | 76.06 | |
| 60 | 76.06 | |||
| 60 | 76.06 | |||
| 22/10/2025 | 16:19:23.720 | 10 | 76.03 | |
| 10 | 76.03 | |||
| 10 | 76.03 | |||
| 22/10/2025 | 16:19:06.208 | 60 | 76.07 | |
| 60 | 76.07 | |||
| 60 | 76.07 | |||
| 22/10/2025 | 16:18:55.006 | 2 | 76.03 | |
| 2 | 76.03 | |||
| 2 | 76.03 | |||
| 22/10/2025 | 16:18:36.839 | 25 | 76.07 | |
| 25 | 76.07 | |||
| 25 | 76.07 | |||
| 22/10/2025 | 16:18:31.932 | 60 | 76.07 | |
| 60 | 76.07 | |||
| 60 | 76.07 | |||
| 22/10/2025 | 16:18:23.506 | 140 | 76.07 | |
| 140 | 76.07 | |||
| 140 | 76.07 | |||
| 22/10/2025 | 16:18:07.394 | 1 | 76.04 | |
| 1 | 76.04 | |||
| 1 | 76.04 | |||
| 22/10/2025 | 16:17:31.185 | 95 | 76.08 | |
| 20 | 76.08 | |||
| 95 | 76.08 | |||
| 75 | 76.08 | |||
| 22/10/2025 | 16:16:54.216 | 140 | 76.08 | |
| 140 | 76.08 | |||
| 140 | 76.08 | |||
| 22/10/2025 | 16:16:41.189 | 50 | 76.04 | |
| 50 | 76.04 | |||
| 50 | 76.04 | |||
| 22/10/2025 | 16:16:36.341 | 5 | 76.08 | |
| 5 | 76.08 | |||
| 5 | 76.08 | |||
| 22/10/2025 | 16:16:28.784 | 5 | 76.04 | |
| 5 | 76.04 | |||
| 5 | 76.04 | |||
| 22/10/2025 | 16:16:22.131 | 13 | 76.08 | |
| 13 | 76.08 | |||
| 13 | 76.08 | |||
| 22/10/2025 | 16:16:01.940 | 18 | 76.03 | |
| 18 | 76.03 | |||
| 18 | 76.03 | |||
| 22/10/2025 | 16:15:46.209 | 1 | 76.07 | |
| 1 | 76.07 | |||
| 1 | 76.07 | |||
| 22/10/2025 | 16:15:44.496 | 20 | 76.07 | |
| 20 | 76.07 | |||
| 20 | 76.07 | |||
| 22/10/2025 | 16:15:05.349 | 15 | 76.02 | |
| 15 | 76.02 | |||
| 15 | 76.02 | |||
| 22/10/2025 | 16:13:48.937 | 5 | 76.12 | |
| 5 | 76.12 | |||
| 5 | 76.12 | |||
| 22/10/2025 | 16:13:42.578 | 100 | 76.04 | |
| 100 | 76.04 | |||
| 100 | 76.04 | |||
| 22/10/2025 | 16:13:10.137 | 25 | 76.13 | |
| 25 | 76.13 | |||
| 25 | 76.13 | |||
| 22/10/2025 | 16:12:38.760 | 10 | 76.06 | |
| 10 | 76.06 | |||
| 10 | 76.06 | |||
| 22/10/2025 | 16:11:16.623 | 9 | 76.00 | |
| 5 | 76.00 | |||
| 9 | 76.00 | |||
| 4 | 76.00 | |||
| 22/10/2025 | 16:11:07.131 | 100 | 76.01 | |
| 100 | 76.01 | |||
| 100 | 76.01 | |||
| 22/10/2025 | 16:11:06.532 | 10 | 76.01 | |
| 10 | 76.01 | |||
| 10 | 76.01 | |||
| 22/10/2025 | 16:11:02.129 | 5 | 76.01 | |
| 5 | 76.01 | |||
| 5 | 76.01 | |||
| 22/10/2025 | 16:10:28.989 | 107 | 76.05 | |
| 107 | 76.05 | |||
| 107 | 76.05 | |||
| 22/10/2025 | 16:10:27.127 | 110 | 76.05 | |
| 110 | 76.05 | |||
| 110 | 76.05 | |||
| 22/10/2025 | 16:10:21.656 | 100 | 76.09 | |
| 100 | 76.09 | |||
| 100 | 76.09 | |||
| 22/10/2025 | 16:10:15.026 | 1 | 76.06 | |
| 1 | 76.06 | |||
| 1 | 76.06 | |||
| 22/10/2025 | 16:10:05.925 | 57 | 76.07 | |
| 57 | 76.07 | |||
| 57 | 76.07 | |||
| 22/10/2025 | 16:09:59.743 | 50 | 76.12 | |
| 50 | 76.12 | |||
| 50 | 76.12 | |||
| 22/10/2025 | 16:09:57.086 | 10 | 76.15 | |
| 10 | 76.15 | |||
| 10 | 76.15 | |||
| 22/10/2025 | 16:09:27.580 | 5 | 76.21 | |
| 5 | 76.21 | |||
| 5 | 76.21 | |||
| 22/10/2025 | 16:08:35.991 | 100 | 76.23 | |
| 100 | 76.23 | |||
| 10 | 76.23 | |||
| 90 | 76.23 | |||
| 22/10/2025 | 16:08:21.299 | 5 | 76.23 | |
| 5 | 76.23 | |||
| 5 | 76.23 | |||
| 22/10/2025 | 16:08:09.268 | 20 | 76.24 | |
| 20 | 76.24 | |||
| 20 | 76.24 | |||
| 22/10/2025 | 16:08:01.680 | 30 | 76.17 | |
| 30 | 76.17 | |||
| 30 | 76.17 | |||
| 22/10/2025 | 16:07:56.528 | 35 | 76.17 | |
| 35 | 76.17 | |||
| 35 | 76.17 | |||
| 22/10/2025 | 16:07:42.067 | 60 | 76.17 | |
| 60 | 76.17 | |||
| 60 | 76.17 | |||
| 22/10/2025 | 16:07:37.373 | 38 | 76.17 | |
| 38 | 76.17 | |||
| 38 | 76.17 | |||
| 22/10/2025 | 16:07:16.660 | 15 | 76.22 | |
| 15 | 76.22 | |||
| 15 | 76.22 | |||
| 22/10/2025 | 16:07:12.649 | 5 | 76.24 | |
| 5 | 76.24 | |||
| 5 | 76.24 | |||
| 22/10/2025 | 16:07:05.802 | 30 | 76.24 | |
| 30 | 76.24 | |||
| 30 | 76.24 | |||
| 22/10/2025 | 16:06:58.872 | 50 | 76.23 | |
| 50 | 76.23 | |||
| 50 | 76.23 | |||
| 22/10/2025 | 16:05:43.865 | 50 | 76.32 | |
| 50 | 76.32 | |||
| 50 | 76.32 | |||
| 22/10/2025 | 16:05:29.632 | 3 | 76.26 | |
| 3 | 76.26 | |||
| 3 | 76.26 | |||
| 22/10/2025 | 16:05:15.114 | 50 | 76.46 | |
| 50 | 76.46 | |||
| 50 | 76.46 | |||
| 22/10/2025 | 16:04:55.016 | 65 | 76.46 | |
| 65 | 76.46 | |||
| 65 | 76.46 | |||
| 22/10/2025 | 16:04:45.480 | 9 | 76.43 | |
| 9 | 76.43 | |||
| 9 | 76.43 | |||
| 22/10/2025 | 16:04:06.240 | 34 | 76.62 | |
| 34 | 76.62 | |||
| 34 | 76.62 | |||
| 22/10/2025 | 16:04:05.356 | 10 | 76.63 | |
| 10 | 76.63 | |||
| 10 | 76.63 | |||
| 22/10/2025 | 16:03:40.730 | 200 | 76.68 | |
| 76 | 76.68 | |||
| 200 | 76.68 | |||
| 124 | 76.68 | |||
| 22/10/2025 | 16:03:33.947 | 620 | 76.80 | |
| 470 | 76.80 | |||
| 620 | 76.80 | |||
| 150 | 76.80 | |||
| 22/10/2025 | 16:03:12.767 | 130 | 76.71 | |
| 130 | 76.71 | |||
| 130 | 76.71 | |||
| 22/10/2025 | 16:03:12.601 | 2 | 76.67 | |
| 2 | 76.67 | |||
| 2 | 76.67 | |||
| 22/10/2025 | 16:02:50.175 | 6 | 76.71 | |
| 6 | 76.71 | |||
| 6 | 76.71 | |||
| 22/10/2025 | 16:02:45.486 | 15 | 76.71 | |
| 15 | 76.71 | |||
| 15 | 76.71 | |||
| 22/10/2025 | 16:02:45.309 | 1 | 76.67 | |
| 1 | 76.67 | |||
| 1 | 76.67 | |||
| 22/10/2025 | 16:02:41.603 | 40 | 76.71 | |
| 40 | 76.71 | |||
| 40 | 76.71 | |||
| 22/10/2025 | 16:02:27.948 | 6 | 76.67 | |
| 6 | 76.67 | |||
| 6 | 76.67 | |||
| 22/10/2025 | 16:02:00.230 | 10 | 76.72 | |
| 10 | 76.72 | |||
| 10 | 76.72 | |||
| 22/10/2025 | 16:01:51.883 | 80 | 76.74 | |
| 80 | 76.74 | |||
| 80 | 76.74 | |||
| 22/10/2025 | 16:01:40.321 | 7 | 76.72 | |
| 7 | 76.72 | |||
| 7 | 76.72 | |||
| 22/10/2025 | 16:01:13.583 | 50 | 76.72 | |
| 50 | 76.72 | |||
| 34 | 76.72 | |||
| 16 | 76.72 | |||
| 22/10/2025 | 16:00:52.124 | 128 | 76.72 | |
| 128 | 76.72 | |||
| 128 | 76.72 | |||
| 22/10/2025 | 16:00:23.149 | 4 | 76.80 | |
| 4 | 76.80 | |||
| 4 | 76.80 | |||
| 22/10/2025 | 16:00:10.940 | 27 | 76.78 | |
| 27 | 76.78 | |||
| 27 | 76.78 | |||
| 22/10/2025 | 15:59:49.886 | 35 | 76.81 | |
| 35 | 76.81 | |||
| 35 | 76.81 | |||
| 22/10/2025 | 15:59:49.441 | 10 | 76.81 | |
| 10 | 76.81 | |||
| 10 | 76.81 | |||
| 22/10/2025 | 15:59:40.766 | 25 | 76.74 | |
| 25 | 76.74 | |||
| 25 | 76.74 | |||
| 22/10/2025 | 15:59:02.112 | 20 | 76.94 | |
| 20 | 76.94 | |||
| 20 | 76.94 | |||
| 22/10/2025 | 15:58:56.181 | 15 | 77.01 | |
| 15 | 77.01 | |||
| 15 | 77.01 | |||
| 22/10/2025 | 15:58:52.174 | 70 | 77.01 | |
| 70 | 77.01 | |||
| 70 | 77.01 | |||
| 22/10/2025 | 15:58:47.799 | 35 | 77.01 | |
| 35 | 77.01 | |||
| 35 | 77.01 | |||
| 22/10/2025 | 15:58:43.679 | 10 | 77.01 | |
| 10 | 77.01 | |||
| 10 | 77.01 | |||
| 22/10/2025 | 15:58:40.479 | 50 | 77.01 | |
| 50 | 77.01 | |||
| 50 | 77.01 | |||
| 22/10/2025 | 15:58:30.663 | 10 | 77.01 | |
| 10 | 77.01 | |||
| 10 | 77.01 | |||
| 22/10/2025 | 15:58:28.132 | 43 | 77.01 | |
| 43 | 77.01 | |||
| 43 | 77.01 | |||
| 22/10/2025 | 15:58:14.475 | 10 | 77.01 | |
| 10 | 77.01 | |||
| 10 | 77.01 | |||
| 22/10/2025 | 15:58:10.083 | 80 | 77.01 | |
| 80 | 77.01 | |||
| 80 | 77.01 | |||
| 22/10/2025 | 15:57:53.742 | 240 | 77.15 | |
| 240 | 77.15 | |||
| 240 | 77.15 | |||
| 22/10/2025 | 15:57:34.445 | 90 | 77.15 | |
| 90 | 77.15 | |||
| 90 | 77.15 | |||
| 22/10/2025 | 15:57:10.296 | 7 | 77.37 | |
| 7 | 77.37 | |||
| 7 | 77.37 | |||
| 22/10/2025 | 15:57:04.458 | 25 | 77.04 | |
| 25 | 77.04 | |||
| 25 | 77.04 | |||
| 22/10/2025 | 15:57:04.383 | 2 | 77.04 | |
| 2 | 77.04 | |||
| 2 | 77.04 | |||
| 22/10/2025 | 15:56:52.302 | 25 | 77.05 | |
| 25 | 77.05 | |||
| 25 | 77.05 | |||
| 22/10/2025 | 15:56:32.497 | 132 | 77.01 | |
| 5 | 77.01 | |||
| 50 | 77.01 | |||
| 77 | 77.01 | |||
| 132 | 77.01 | |||
| 22/10/2025 | 15:56:30.218 | 910 | 76.99 | |
| 910 | 76.99 | |||
| 908 | 76.99 | |||
| 2 | 76.99 | |||
| 22/10/2025 | 15:55:29.688 | 140 | 76.15 | |
| 140 | 76.15 | |||
| 140 | 76.15 | |||
| 22/10/2025 | 15:54:34.767 | 100 | 76.08 | |
| 100 | 76.08 | |||
| 100 | 76.08 | |||
| 22/10/2025 | 15:54:34.474 | 100 | 76.08 | |
| 100 | 76.08 | |||
| 100 | 76.08 | |||
| 22/10/2025 | 15:54:34.356 | 149 | 76.08 | |
| 14 | 76.08 | |||
| 94 | 76.08 | |||
| 55 | 76.08 | |||
| 125 | 76.08 | |||
| 10 | 76.08 | |||
| 22/10/2025 | 15:53:41.699 | 143 | 76.02 | |
| 3 | 76.02 | |||
| 140 | 76.02 | |||
| 143 | 76.02 | |||
| 22/10/2025 | 15:53:36.224 | 140 | 76.02 | |
| 140 | 76.02 | |||
| 140 | 76.02 | |||
| 22/10/2025 | 15:53:34.371 | 20 | 76.02 | |
| 20 | 76.02 | |||
| 20 | 76.02 | |||
| 22/10/2025 | 15:53:32.316 | 15 | 76.02 | |
| 15 | 76.02 | |||
| 15 | 76.02 | |||
| 22/10/2025 | 15:53:17.893 | 1 | 76.01 | |
| 1 | 76.01 | |||
| 1 | 76.01 | |||
| 22/10/2025 | 15:52:59.009 | 9 | 76.02 | |
| 9 | 76.02 | |||
| 9 | 76.02 | |||
| 22/10/2025 | 15:52:16.727 | 20 | 76.03 | |
| 20 | 76.03 | |||
| 20 | 76.03 | |||
| 22/10/2025 | 15:51:51.526 | 15 | 75.86 | |
| 15 | 75.86 | |||
| 15 | 75.86 | |||
| 22/10/2025 | 15:51:37.786 | 1 048 | 75.86 | |
| 10 | 75.86 | |||
| 46 | 75.86 | |||
| 10 | 75.86 | |||
| 981 | 75.86 | |||
| 1 000 | 75.86 | |||
| 48 | 75.86 | |||
| 1 | 75.86 | |||
| 22/10/2025 | 15:51:32.043 | 209 | 75.91 | |
| 73 | 75.91 | |||
| 102 | 75.91 | |||
| 13 | 75.91 | |||
| 94 | 75.91 | |||
| 10 | 75.91 | |||
| 120 | 75.91 | |||
| 6 | 75.91 | |||
| 22/10/2025 | 15:51:29.402 | 2 799 | 76.00 | |
| 25 | 76.00 | |||
| 1 | 76.00 | |||
| 5 | 76.00 | |||
| 59 | 76.00 | |||
| 100 | 76.00 | |||
| 150 | 76.00 | |||
| 100 | 76.00 | |||
| 650 | 76.00 | |||
| 325 | 76.00 | |||
| 2 | 76.00 | |||
| 6 | 76.00 | |||
| 50 | 76.00 | |||
| 10 | 76.00 | |||
| 10 | 76.00 | |||
| 100 | 76.00 | |||
| 130 | 76.00 | |||
| 20 | 76.00 | |||
| 5 | 76.00 | |||
| 10 | 76.00 | |||
| 16 | 76.00 | |||
| 15 | 76.00 | |||
| 2 799 | 76.00 | |||
| 10 | 76.00 | |||
| 1 000 | 76.00 | |||
| 22/10/2025 | 15:51:03.016 | 77 | 76.01 | |
| 77 | 76.01 | |||
| 77 | 76.01 | |||
| 22/10/2025 | 15:50:49.632 | 100 | 76.01 | |
| 100 | 76.01 | |||
| 100 | 76.01 | |||
| 22/10/2025 | 15:50:46.752 | 40 | 76.05 | |
| 40 | 76.05 | |||
| 40 | 76.05 | |||
| 22/10/2025 | 15:50:38.334 | 110 | 76.03 | |
| 50 | 76.03 | |||
| 60 | 76.03 | |||
| 110 | 76.03 | |||
| 22/10/2025 | 15:50:10.294 | 200 | 76.10 | |
| 200 | 76.10 | |||
| 100 | 76.10 | |||
| 100 | 76.10 | |||
| 22/10/2025 | 15:49:47.617 | 63 | 76.10 | |
| 63 | 76.10 | |||
| 63 | 76.10 | |||
| 22/10/2025 | 15:49:46.535 | 70 | 76.10 | |
| 70 | 76.10 | |||
| 70 | 76.10 | |||
| 22/10/2025 | 15:49:38.701 | 7 | 76.11 | |
| 7 | 76.11 | |||
| 7 | 76.11 | |||
| 22/10/2025 | 15:49:24.143 | 20 | 76.11 | |
| 20 | 76.11 | |||
| 20 | 76.11 | |||
| 22/10/2025 | 15:49:22.388 | 140 | 76.11 | |
| 140 | 76.11 | |||
| 140 | 76.11 | |||
| 22/10/2025 | 15:49:19.512 | 112 | 76.10 | |
| 112 | 76.10 | |||
| 112 | 76.10 | |||
| 22/10/2025 | 15:49:05.580 | 50 | 76.09 | |
| 50 | 76.09 | |||
| 50 | 76.09 | |||
| 22/10/2025 | 15:49:04.528 | 3 | 76.07 | |
| 3 | 76.07 | |||
| 3 | 76.07 | |||
| 22/10/2025 | 15:49:04.011 | 3 | 76.07 | |
| 3 | 76.07 | |||
| 3 | 76.07 | |||
| 22/10/2025 | 15:48:48.196 | 154 | 76.16 | |
| 154 | 76.16 | |||
| 154 | 76.16 | |||
| 22/10/2025 | 15:48:18.226 | 100 | 76.08 | |
| 100 | 76.08 | |||
| 100 | 76.08 | |||
| 22/10/2025 | 15:48:16.303 | 33 | 76.09 | |
| 33 | 76.09 | |||
| 33 | 76.09 | |||
| 22/10/2025 | 15:48:10.952 | 10 | 76.07 | |
| 10 | 76.07 | |||
| 10 | 76.07 | |||
| 22/10/2025 | 15:48:00.699 | 6 | 76.10 | |
| 6 | 76.10 | |||
| 6 | 76.10 | |||
| 22/10/2025 | 15:47:52.983 | 30 | 76.10 | |
| 30 | 76.10 | |||
| 30 | 76.10 | |||
| 22/10/2025 | 15:47:48.872 | 15 | 76.10 | |
| 15 | 76.10 | |||
| 15 | 76.10 | |||
| 22/10/2025 | 15:47:42.803 | 7 | 76.10 | |
| 7 | 76.10 | |||
| 7 | 76.10 | |||
| 22/10/2025 | 15:47:11.425 | 25 | 76.09 | |
| 25 | 76.09 | |||
| 25 | 76.09 | |||
| 22/10/2025 | 15:46:54.622 | 140 | 76.10 | |
| 140 | 76.10 | |||
| 140 | 76.10 | |||
| 22/10/2025 | 15:46:48.505 | 10 | 76.10 | |
| 10 | 76.10 | |||
| 10 | 76.10 | |||
| 22/10/2025 | 15:45:37.371 | 50 | 76.09 | |
| 50 | 76.09 | |||
| 50 | 76.09 | |||
| 22/10/2025 | 15:45:28.817 | 25 | 76.07 | |
| 25 | 76.07 | |||
| 25 | 76.07 | |||
| 22/10/2025 | 15:45:22.086 | 30 | 76.08 | |
| 30 | 76.08 | |||
| 30 | 76.08 | |||
| 22/10/2025 | 15:45:20.302 | 40 | 76.08 | |
| 40 | 76.08 | |||
| 40 | 76.08 | |||
| 22/10/2025 | 15:45:11.352 | 15 | 76.08 | |
| 15 | 76.08 | |||
| 15 | 76.08 | |||
| 22/10/2025 | 15:45:00.500 | 3 | 76.08 | |
| 3 | 76.08 | |||
| 3 | 76.08 | |||
| 22/10/2025 | 15:44:54.597 | 130 | 76.07 | |
| 130 | 76.07 | |||
| 130 | 76.07 | |||
| 22/10/2025 | 15:44:49.195 | 13 | 76.07 | |
| 13 | 76.07 | |||
| 13 | 76.07 | |||
| 22/10/2025 | 15:44:47.364 | 100 | 76.08 | |
| 100 | 76.08 | |||
| 34 | 76.08 | |||
| 66 | 76.08 | |||
| 22/10/2025 | 15:44:47.242 | 212 | 76.06 | |
| 200 | 76.06 | |||
| 62 | 76.06 | |||
| 12 | 76.06 | |||
| 50 | 76.06 | |||
| 100 | 76.06 | |||
| 22/10/2025 | 15:43:28.767 | 132 | 76.07 | |
| 132 | 76.07 | |||
| 132 | 76.07 | |||
| 22/10/2025 | 15:43:21.181 | 6 | 76.07 | |
| 6 | 76.07 | |||
| 6 | 76.07 | |||
| 22/10/2025 | 15:43:19.632 | 50 | 76.07 | |
| 50 | 76.07 | |||
| 50 | 76.07 | |||
| 22/10/2025 | 15:43:17.276 | 100 | 76.07 | |
| 100 | 76.07 | |||
| 100 | 76.07 | |||
| 22/10/2025 | 15:43:17.177 | 100 | 76.08 | |
| 100 | 76.08 | |||
| 100 | 76.08 | |||
| 22/10/2025 | 15:43:17.064 | 25 | 76.07 | |
| 25 | 76.07 | |||
| 25 | 76.07 | |||
| 22/10/2025 | 15:43:13.632 | 8 | 76.07 | |
| 8 | 76.07 | |||
| 8 | 76.07 | |||
| 22/10/2025 | 15:43:13.019 | 2 | 76.08 | |
| 2 | 76.08 | |||
| 2 | 76.08 | |||
| 22/10/2025 | 15:43:07.675 | 13 | 76.07 | |
| 13 | 76.07 | |||
| 13 | 76.07 | |||
| 22/10/2025 | 15:43:01.391 | 40 | 76.08 | |
| 40 | 76.08 | |||
| 40 | 76.08 | |||
| 22/10/2025 | 15:42:56.694 | 25 | 76.08 | |
| 25 | 76.08 | |||
| 25 | 76.08 | |||
| 22/10/2025 | 15:42:52.481 | 2 | 76.07 | |
| 2 | 76.07 | |||
| 2 | 76.07 | |||
| 22/10/2025 | 15:42:49.311 | 100 | 76.07 | |
| 100 | 76.07 | |||
| 100 | 76.07 | |||
| 22/10/2025 | 15:42:44.773 | 385 | 76.16 | |
| 50 | 76.16 | |||
| 220 | 76.16 | |||
| 15 | 76.16 | |||
| 380 | 76.16 | |||
| 100 | 76.16 | |||
| 5 | 76.16 | |||
| 22/10/2025 | 15:41:55.839 | 140 | 76.12 | |
| 140 | 76.12 | |||
| 140 | 76.12 | |||
| 22/10/2025 | 15:41:55.769 | 140 | 76.12 | |
| 140 | 76.12 | |||
| 140 | 76.12 | |||
| 22/10/2025 | 15:41:55.618 | 20 | 76.07 | |
| 20 | 76.07 | |||
| 20 | 76.07 | |||
| 22/10/2025 | 15:41:52.516 | 50 | 76.07 | |
| 50 | 76.07 | |||
| 50 | 76.07 | |||
| 22/10/2025 | 15:41:49.868 | 10 | 76.12 | |
| 10 | 76.12 | |||
| 10 | 76.12 | |||
| 22/10/2025 | 15:41:34.759 | 30 | 76.12 | |
| 30 | 76.12 | |||
| 30 | 76.12 | |||
| 22/10/2025 | 15:41:06.298 | 50 | 76.13 | |
| 50 | 76.13 | |||
| 50 | 76.13 | |||
| 22/10/2025 | 15:40:52.060 | 15 | 76.11 | |
| 15 | 76.11 | |||
| 15 | 76.11 | |||
| 22/10/2025 | 15:40:46.646 | 13 | 76.10 | |
| 13 | 76.10 | |||
| 13 | 76.10 | |||
| 22/10/2025 | 15:40:44.215 | 10 | 76.15 | |
| 10 | 76.15 | |||
| 10 | 76.15 | |||
| 22/10/2025 | 15:40:38.092 | 3 | 76.15 | |
| 3 | 76.15 | |||
| 3 | 76.15 | |||
| 22/10/2025 | 15:40:34.861 | 10 | 76.08 | |
| 10 | 76.08 | |||
| 10 | 76.08 | |||
| 22/10/2025 | 15:40:27.989 | 10 | 76.08 | |
| 10 | 76.08 | |||
| 10 | 76.08 | |||
| 22/10/2025 | 15:40:22.078 | 17 | 76.14 | |
| 17 | 76.14 | |||
| 17 | 76.14 | |||
| 22/10/2025 | 15:39:58.925 | 15 | 76.10 | |
| 15 | 76.10 | |||
| 15 | 76.10 | |||
| 22/10/2025 | 15:39:52.057 | 81 | 76.09 | |
| 71 | 76.09 | |||
| 10 | 76.09 | |||
| 81 | 76.09 | |||
| 22/10/2025 | 15:39:51.844 | 5 | 76.18 | |
| 5 | 76.18 | |||
| 5 | 76.18 | |||
| 22/10/2025 | 15:39:30.412 | 90 | 76.16 | |
| 90 | 76.16 | |||
| 90 | 76.16 | |||
| 22/10/2025 | 15:39:22.267 | 15 | 76.19 | |
| 15 | 76.19 | |||
| 15 | 76.19 | |||
| 22/10/2025 | 15:39:19.712 | 50 | 76.20 | |
| 50 | 76.20 | |||
| 50 | 76.20 | |||
| 22/10/2025 | 15:39:13.900 | 140 | 76.20 | |
| 140 | 76.20 | |||
| 140 | 76.20 | |||
| 22/10/2025 | 15:39:08.333 | 3 | 76.20 | |
| 3 | 76.20 | |||
| 3 | 76.20 | |||
| 22/10/2025 | 15:38:31.596 | 3 | 76.14 | |
| 3 | 76.14 | |||
| 3 | 76.14 | |||
| 22/10/2025 | 15:38:22.549 | 7 | 76.14 | |
| 7 | 76.14 | |||
| 7 | 76.14 | |||
| 22/10/2025 | 15:38:22.488 | 3 | 76.20 | |
| 3 | 76.20 | |||
| 3 | 76.20 |
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: 5.902 / Ask: 5.968
Turnover: 137 579 TEUR -
Rheinmetall AG
Bid: 1 789.00
Ask: 1 790.00
Turnover: 81 905 TEUR -
TeamViewer SE
Bid: 6.62 / Ask: 6.635
Turnover: 23 624 TEUR -
Nvidia Corp.
Bid: 155.46 / Ask: 155.50
Turnover: 18 824 TEUR -
Siemens Energy AG
Bid: 95.84 / Ask: 95.90
Turnover: 18 375 TEUR
Realtime Quotes
Last Update:
22/10/2025 @ 16:40:59
Last Update:
22/10/2025 @ 16:40:59