thyssenkrupp AG
- Information
- Last
- Buy
- Sell
906
361
8.884
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 15/05/2025 | 09:00:04.996 | 396 | 8.884 | |
| 396 | 8.884 | |||
| 396 | 8.884 | |||
| 15/05/2025 | 09:00:00.484 | 1 000 | 8.89 | |
| 1 000 | 8.89 | |||
| 1 000 | 8.89 | |||
| 15/05/2025 | 08:59:52.906 | 1 000 | 8.90 | |
| 1 000 | 8.90 | |||
| 1 000 | 8.90 | |||
| 15/05/2025 | 08:59:49.375 | 220 | 8.95 | |
| 220 | 8.95 | |||
| 220 | 8.95 | |||
| 15/05/2025 | 08:59:31.990 | 190 | 8.968 | |
| 90 | 8.968 | |||
| 100 | 8.968 | |||
| 190 | 8.968 | |||
| 15/05/2025 | 08:57:54.257 | 1 900 | 8.89 | |
| 5 | 8.89 | |||
| 600 | 8.89 | |||
| 1 900 | 8.89 | |||
| 1 295 | 8.89 | |||
| 15/05/2025 | 08:57:48.808 | 600 | 8.902 | |
| 600 | 8.902 | |||
| 600 | 8.902 | |||
| 15/05/2025 | 08:57:21.357 | 500 | 8.902 | |
| 500 | 8.902 | |||
| 500 | 8.902 | |||
| 15/05/2025 | 08:56:27.316 | 600 | 8.882 | |
| 600 | 8.882 | |||
| 600 | 8.882 | |||
| 15/05/2025 | 08:56:24.687 | 790 | 8.882 | |
| 190 | 8.882 | |||
| 600 | 8.882 | |||
| 790 | 8.882 | |||
| 15/05/2025 | 08:56:16.701 | 100 | 8.892 | |
| 100 | 8.892 | |||
| 100 | 8.892 | |||
| 15/05/2025 | 08:55:38.500 | 29 | 8.996 | |
| 29 | 8.996 | |||
| 29 | 8.996 | |||
| 15/05/2025 | 08:55:38.423 | 800 | 8.996 | |
| 100 | 8.996 | |||
| 800 | 8.996 | |||
| 700 | 8.996 | |||
| 15/05/2025 | 08:55:34.037 | 2 | 8.882 | |
| 2 | 8.882 | |||
| 2 | 8.882 | |||
| 15/05/2025 | 08:55:22.800 | 432 | 8.882 | |
| 100 | 8.882 | |||
| 432 | 8.882 | |||
| 332 | 8.882 | |||
| 15/05/2025 | 08:54:24.684 | 23 | 9.00 | |
| 23 | 9.00 | |||
| 23 | 9.00 | |||
| 15/05/2025 | 08:53:57.808 | 500 | 8.912 | |
| 500 | 8.912 | |||
| 500 | 8.912 | |||
| 15/05/2025 | 08:53:12.241 | 24 | 9.00 | |
| 24 | 9.00 | |||
| 24 | 9.00 | |||
| 15/05/2025 | 08:53:01.078 | 1 501 | 8.98 | |
| 1 | 8.98 | |||
| 1 500 | 8.98 | |||
| 1 497 | 8.98 | |||
| 4 | 8.98 | |||
| 15/05/2025 | 08:52:16.872 | 1 000 | 8.85 | |
| 1 000 | 8.85 | |||
| 1 000 | 8.85 | |||
| 15/05/2025 | 08:52:14.263 | 10 000 | 8.85 | |
| 200 | 8.85 | |||
| 150 | 8.85 | |||
| 10 | 8.85 | |||
| 100 | 8.85 | |||
| 1 000 | 8.85 | |||
| 50 | 8.85 | |||
| 1 000 | 8.85 | |||
| 113 | 8.85 | |||
| 1 000 | 8.85 | |||
| 500 | 8.85 | |||
| 3 843 | 8.85 | |||
| 50 | 8.85 | |||
| 1 100 | 8.85 | |||
| 10 000 | 8.85 | |||
| 79 | 8.85 | |||
| 5 | 8.85 | |||
| 200 | 8.85 | |||
| 600 | 8.85 | |||
| 15/05/2025 | 08:52:00.480 | 2 005 | 8.98 | |
| 5 | 8.98 | |||
| 2 000 | 8.98 | |||
| 2 005 | 8.98 | |||
| 15/05/2025 | 08:51:57.705 | 2 700 | 8.982 | |
| 300 | 8.982 | |||
| 1 700 | 8.982 | |||
| 1 000 | 8.982 | |||
| 1 000 | 8.982 | |||
| 1 400 | 8.982 | |||
| 15/05/2025 | 08:51:26.729 | 1 000 | 8.986 | |
| 1 000 | 8.986 | |||
| 1 000 | 8.986 | |||
| 15/05/2025 | 08:51:22.172 | 451 | 8.986 | |
| 451 | 8.986 | |||
| 451 | 8.986 | |||
| 15/05/2025 | 08:50:38.478 | 1 000 | 8.984 | |
| 1 000 | 8.984 | |||
| 1 000 | 8.984 | |||
| 15/05/2025 | 08:49:48.090 | 800 | 8.984 | |
| 800 | 8.984 | |||
| 800 | 8.984 | |||
| 15/05/2025 | 08:49:34.017 | 50 | 8.984 | |
| 50 | 8.984 | |||
| 50 | 8.984 | |||
| 15/05/2025 | 08:47:37.815 | 50 | 8.984 | |
| 50 | 8.984 | |||
| 49 | 8.984 | |||
| 1 | 8.984 | |||
| 15/05/2025 | 08:47:32.340 | 400 | 8.984 | |
| 112 | 8.984 | |||
| 288 | 8.984 | |||
| 400 | 8.984 | |||
| 15/05/2025 | 08:46:49.383 | 400 | 9.046 | |
| 200 | 9.046 | |||
| 200 | 9.046 | |||
| 400 | 9.046 | |||
| 15/05/2025 | 08:46:40.846 | 48 | 8.982 | |
| 48 | 8.982 | |||
| 48 | 8.982 | |||
| 15/05/2025 | 08:46:40.730 | 150 | 9.046 | |
| 150 | 9.046 | |||
| 150 | 9.046 | |||
| 15/05/2025 | 08:46:10.334 | 1 | 9.046 | |
| 1 | 9.046 | |||
| 1 | 9.046 | |||
| 15/05/2025 | 08:46:09.222 | 411 | 9.03 | |
| 80 | 9.03 | |||
| 411 | 9.03 | |||
| 289 | 9.03 | |||
| 42 | 9.03 | |||
| 15/05/2025 | 08:46:08.720 | 23 | 8.982 | |
| 23 | 8.982 | |||
| 23 | 8.982 | |||
| 15/05/2025 | 08:46:01.780 | 5 | 8.982 | |
| 5 | 8.982 | |||
| 5 | 8.982 | |||
| 15/05/2025 | 08:46:00.455 | 250 | 8.982 | |
| 250 | 8.982 | |||
| 250 | 8.982 | |||
| 15/05/2025 | 08:45:53.044 | 90 | 8.982 | |
| 90 | 8.982 | |||
| 90 | 8.982 | |||
| 15/05/2025 | 08:45:31.922 | 75 | 8.982 | |
| 75 | 8.982 | |||
| 75 | 8.982 | |||
| 15/05/2025 | 08:45:02.823 | 1 000 | 8.982 | |
| 1 000 | 8.982 | |||
| 1 000 | 8.982 | |||
| 15/05/2025 | 08:44:57.262 | 1 000 | 8.982 | |
| 200 | 8.982 | |||
| 800 | 8.982 | |||
| 1 000 | 8.982 | |||
| 15/05/2025 | 08:44:50.311 | 50 | 8.982 | |
| 50 | 8.982 | |||
| 50 | 8.982 | |||
| 15/05/2025 | 08:44:24.105 | 250 | 8.982 | |
| 249 | 8.982 | |||
| 250 | 8.982 | |||
| 1 | 8.982 | |||
| 15/05/2025 | 08:44:23.761 | 310 | 8.982 | |
| 288 | 8.982 | |||
| 310 | 8.982 | |||
| 22 | 8.982 | |||
| 15/05/2025 | 08:43:54.763 | 1 | 9.046 | |
| 1 | 9.046 | |||
| 1 | 9.046 | |||
| 15/05/2025 | 08:43:53.768 | 301 | 9.046 | |
| 301 | 9.046 | |||
| 301 | 9.046 | |||
| 15/05/2025 | 08:43:18.123 | 4 | 9.046 | |
| 4 | 9.046 | |||
| 4 | 9.046 | |||
| 15/05/2025 | 08:42:24.937 | 1 000 | 8.982 | |
| 300 | 8.982 | |||
| 700 | 8.982 | |||
| 1 000 | 8.982 | |||
| 15/05/2025 | 08:41:36.810 | 250 | 9.048 | |
| 250 | 9.048 | |||
| 250 | 9.048 | |||
| 15/05/2025 | 08:41:11.925 | 1 000 | 8.982 | |
| 495 | 8.982 | |||
| 1 000 | 8.982 | |||
| 500 | 8.982 | |||
| 5 | 8.982 | |||
| 15/05/2025 | 08:40:46.161 | 3 | 9.048 | |
| 3 | 9.048 | |||
| 3 | 9.048 | |||
| 15/05/2025 | 08:40:43.909 | 1 101 | 9.048 | |
| 1 101 | 9.048 | |||
| 1 101 | 9.048 | |||
| 15/05/2025 | 08:40:43.883 | 20 | 8.982 | |
| 15 | 8.982 | |||
| 5 | 8.982 | |||
| 20 | 8.982 | |||
| 15/05/2025 | 08:38:50.323 | 1 | 9.078 | |
| 1 | 9.078 | |||
| 1 | 9.078 | |||
| 15/05/2025 | 08:38:11.886 | 150 | 9.088 | |
| 100 | 9.088 | |||
| 150 | 9.088 | |||
| 50 | 9.088 | |||
| 15/05/2025 | 08:37:37.980 | 335 | 8.982 | |
| 5 | 8.982 | |||
| 335 | 8.982 | |||
| 330 | 8.982 | |||
| 15/05/2025 | 08:37:37.909 | 200 | 8.982 | |
| 5 | 8.982 | |||
| 200 | 8.982 | |||
| 195 | 8.982 | |||
| 15/05/2025 | 08:37:26.815 | 4 400 | 9.04 | |
| 500 | 9.04 | |||
| 3 900 | 9.04 | |||
| 4 400 | 9.04 | |||
| 15/05/2025 | 08:37:18.258 | 1 000 | 9.038 | |
| 1 000 | 9.038 | |||
| 1 000 | 9.038 | |||
| 15/05/2025 | 08:37:18.170 | 1 000 | 9.038 | |
| 1 000 | 9.038 | |||
| 1 000 | 9.038 | |||
| 15/05/2025 | 08:37:15.629 | 188 | 9.038 | |
| 188 | 9.038 | |||
| 188 | 9.038 | |||
| 15/05/2025 | 08:36:53.606 | 500 | 9.01 | |
| 500 | 9.01 | |||
| 500 | 9.01 | |||
| 15/05/2025 | 08:36:35.378 | 500 | 9.002 | |
| 500 | 9.002 | |||
| 113 | 9.002 | |||
| 387 | 9.002 | |||
| 15/05/2025 | 08:36:32.095 | 400 | 9.038 | |
| 400 | 9.038 | |||
| 400 | 9.038 | |||
| 15/05/2025 | 08:36:14.696 | 300 | 9.038 | |
| 300 | 9.038 | |||
| 300 | 9.038 | |||
| 15/05/2025 | 08:35:54.136 | 3 231 | 9.038 | |
| 600 | 9.038 | |||
| 111 | 9.038 | |||
| 2 000 | 9.038 | |||
| 5 | 9.038 | |||
| 5 | 9.038 | |||
| 3 231 | 9.038 | |||
| 10 | 9.038 | |||
| 500 | 9.038 | |||
| 15/05/2025 | 08:35:34.170 | 600 | 9.044 | |
| 600 | 9.044 | |||
| 600 | 9.044 | |||
| 15/05/2025 | 08:35:32.487 | 600 | 9.044 | |
| 600 | 9.044 | |||
| 600 | 9.044 | |||
| 15/05/2025 | 08:35:32.407 | 600 | 9.114 | |
| 600 | 9.114 | |||
| 600 | 9.114 | |||
| 15/05/2025 | 08:34:32.303 | 600 | 9.044 | |
| 600 | 9.044 | |||
| 600 | 9.044 | |||
| 15/05/2025 | 08:34:04.903 | 600 | 9.044 | |
| 600 | 9.044 | |||
| 600 | 9.044 | |||
| 15/05/2025 | 08:33:51.846 | 250 | 9.044 | |
| 250 | 9.044 | |||
| 250 | 9.044 | |||
| 15/05/2025 | 08:33:44.166 | 600 | 9.044 | |
| 600 | 9.044 | |||
| 600 | 9.044 | |||
| 15/05/2025 | 08:33:05.704 | 600 | 9.044 | |
| 600 | 9.044 | |||
| 600 | 9.044 | |||
| 15/05/2025 | 08:32:55.013 | 621 | 9.042 | |
| 621 | 9.042 | |||
| 621 | 9.042 | |||
| 15/05/2025 | 08:32:44.700 | 621 | 9.042 | |
| 621 | 9.042 | |||
| 621 | 9.042 | |||
| 15/05/2025 | 08:32:44.320 | 50 | 9.118 | |
| 50 | 9.118 | |||
| 50 | 9.118 | |||
| 15/05/2025 | 08:32:42.651 | 200 | 9.08 | |
| 200 | 9.08 | |||
| 200 | 9.08 | |||
| 15/05/2025 | 08:32:34.255 | 831 | 9.042 | |
| 200 | 9.042 | |||
| 10 | 9.042 | |||
| 621 | 9.042 | |||
| 831 | 9.042 | |||
| 15/05/2025 | 08:31:17.656 | 700 | 9.072 | |
| 200 | 9.072 | |||
| 700 | 9.072 | |||
| 500 | 9.072 | |||
| 15/05/2025 | 08:31:12.545 | 300 | 9.118 | |
| 300 | 9.118 | |||
| 300 | 9.118 | |||
| 15/05/2025 | 08:31:01.769 | 1 400 | 9.118 | |
| 1 400 | 9.118 | |||
| 400 | 9.118 | |||
| 1 000 | 9.118 | |||
| 15/05/2025 | 08:30:49.687 | 1 100 | 9.098 | |
| 100 | 9.098 | |||
| 1 100 | 9.098 | |||
| 1 000 | 9.098 | |||
| 15/05/2025 | 08:30:35.516 | 60 | 9.098 | |
| 60 | 9.098 | |||
| 60 | 9.098 | |||
| 15/05/2025 | 08:29:24.505 | 968 | 9.042 | |
| 10 | 9.042 | |||
| 400 | 9.042 | |||
| 968 | 9.042 | |||
| 558 | 9.042 | |||
| 15/05/2025 | 08:28:20.768 | 6 | 9.098 | |
| 6 | 9.098 | |||
| 6 | 9.098 | |||
| 15/05/2025 | 08:28:16.604 | 150 | 9.042 | |
| 100 | 9.042 | |||
| 50 | 9.042 | |||
| 150 | 9.042 | |||
| 15/05/2025 | 08:28:09.096 | 3 | 9.042 | |
| 3 | 9.042 | |||
| 3 | 9.042 | |||
| 15/05/2025 | 08:28:00.642 | 6 | 9.098 | |
| 6 | 9.098 | |||
| 6 | 9.098 | |||
| 15/05/2025 | 08:27:43.943 | 6 | 9.098 | |
| 6 | 9.098 | |||
| 6 | 9.098 | |||
| 15/05/2025 | 08:27:42.338 | 350 | 9.042 | |
| 350 | 9.042 | |||
| 350 | 9.042 | |||
| 15/05/2025 | 08:27:30.739 | 300 | 9.042 | |
| 300 | 9.042 | |||
| 300 | 9.042 | |||
| 15/05/2025 | 08:26:39.295 | 1 000 | 9.062 | |
| 1 000 | 9.062 | |||
| 1 000 | 9.062 | |||
| 15/05/2025 | 08:26:35.813 | 3 | 9.042 | |
| 3 | 9.042 | |||
| 3 | 9.042 | |||
| 15/05/2025 | 08:26:20.578 | 1 800 | 9.096 | |
| 1 800 | 9.096 | |||
| 1 800 | 9.096 | |||
| 15/05/2025 | 08:25:03.611 | 3 | 9.098 | |
| 3 | 9.098 | |||
| 3 | 9.098 | |||
| 15/05/2025 | 08:24:34.176 | 500 | 9.098 | |
| 500 | 9.098 | |||
| 500 | 9.098 | |||
| 15/05/2025 | 08:24:14.706 | 115 | 9.042 | |
| 115 | 9.042 | |||
| 115 | 9.042 | |||
| 15/05/2025 | 08:24:02.219 | 500 | 9.098 | |
| 500 | 9.098 | |||
| 500 | 9.098 | |||
| 15/05/2025 | 08:23:14.247 | 1 100 | 9.10 | |
| 1 100 | 9.10 | |||
| 1 000 | 9.10 | |||
| 100 | 9.10 | |||
| 15/05/2025 | 08:23:05.178 | 1 400 | 9.078 | |
| 1 000 | 9.078 | |||
| 400 | 9.078 | |||
| 1 400 | 9.078 | |||
| 15/05/2025 | 08:21:13.447 | 300 | 9.078 | |
| 300 | 9.078 | |||
| 300 | 9.078 | |||
| 15/05/2025 | 08:20:56.130 | 890 | 9.042 | |
| 150 | 9.042 | |||
| 740 | 9.042 | |||
| 890 | 9.042 | |||
| 15/05/2025 | 08:20:44.775 | 500 | 9.06 | |
| 500 | 9.06 | |||
| 500 | 9.06 | |||
| 15/05/2025 | 08:20:11.332 | 6 | 9.078 | |
| 6 | 9.078 | |||
| 6 | 9.078 | |||
| 15/05/2025 | 08:19:43.810 | 40 | 9.078 | |
| 40 | 9.078 | |||
| 40 | 9.078 | |||
| 15/05/2025 | 08:19:19.137 | 200 | 9.078 | |
| 200 | 9.078 | |||
| 200 | 9.078 | |||
| 15/05/2025 | 08:18:59.935 | 40 | 9.078 | |
| 40 | 9.078 | |||
| 40 | 9.078 | |||
| 15/05/2025 | 08:18:57.741 | 500 | 9.078 | |
| 500 | 9.078 | |||
| 500 | 9.078 | |||
| 15/05/2025 | 08:18:50.960 | 1 214 | 9.078 | |
| 1 214 | 9.078 | |||
| 1 214 | 9.078 | |||
| 15/05/2025 | 08:18:34.222 | 1 000 | 9.078 | |
| 1 000 | 9.078 | |||
| 1 000 | 9.078 | |||
| 15/05/2025 | 08:18:17.707 | 6 | 9.078 | |
| 6 | 9.078 | |||
| 6 | 9.078 | |||
| 15/05/2025 | 08:18:06.331 | 100 | 9.078 | |
| 100 | 9.078 | |||
| 100 | 9.078 | |||
| 15/05/2025 | 08:17:34.432 | 100 | 9.078 | |
| 100 | 9.078 | |||
| 100 | 9.078 | |||
| 15/05/2025 | 08:17:12.425 | 100 | 9.078 | |
| 100 | 9.078 | |||
| 100 | 9.078 | |||
| 15/05/2025 | 08:16:53.844 | 100 | 9.078 | |
| 100 | 9.078 | |||
| 100 | 9.078 | |||
| 15/05/2025 | 08:16:52.754 | 6 | 9.078 | |
| 6 | 9.078 | |||
| 6 | 9.078 | |||
| 15/05/2025 | 08:16:37.362 | 3 | 9.032 | |
| 3 | 9.032 | |||
| 3 | 9.032 | |||
| 15/05/2025 | 08:16:32.208 | 100 | 9.032 | |
| 100 | 9.032 | |||
| 100 | 9.032 | |||
| 15/05/2025 | 08:16:32.136 | 900 | 9.044 | |
| 50 | 9.044 | |||
| 200 | 9.044 | |||
| 650 | 9.044 | |||
| 900 | 9.044 | |||
| 15/05/2025 | 08:16:27.641 | 160 | 9.078 | |
| 160 | 9.078 | |||
| 160 | 9.078 | |||
| 15/05/2025 | 08:16:26.450 | 12 | 9.078 | |
| 12 | 9.078 | |||
| 6 | 9.078 | |||
| 6 | 9.078 | |||
| 15/05/2025 | 08:16:25.559 | 1 000 | 9.078 | |
| 1 000 | 9.078 | |||
| 1 000 | 9.078 | |||
| 15/05/2025 | 08:16:01.273 | 1 000 | 9.082 | |
| 1 000 | 9.082 | |||
| 1 000 | 9.082 | |||
| 15/05/2025 | 08:15:58.220 | 5 | 9.118 | |
| 5 | 9.118 | |||
| 5 | 9.118 | |||
| 15/05/2025 | 08:15:46.946 | 200 | 9.082 | |
| 200 | 9.082 | |||
| 200 | 9.082 | |||
| 15/05/2025 | 08:15:45.841 | 6 | 9.118 | |
| 6 | 9.118 | |||
| 6 | 9.118 | |||
| 15/05/2025 | 08:15:34.332 | 1 000 | 9.082 | |
| 1 000 | 9.082 | |||
| 1 000 | 9.082 | |||
| 15/05/2025 | 08:15:30.900 | 1 000 | 9.082 | |
| 1 000 | 9.082 | |||
| 1 000 | 9.082 | |||
| 15/05/2025 | 08:15:19.942 | 100 | 9.118 | |
| 100 | 9.118 | |||
| 100 | 9.118 | |||
| 15/05/2025 | 08:14:47.509 | 3 000 | 9.102 | |
| 2 998 | 9.102 | |||
| 2 000 | 9.102 | |||
| 2 | 9.102 | |||
| 1 000 | 9.102 | |||
| 15/05/2025 | 08:14:44.461 | 1 988 | 9.10 | |
| 1 300 | 9.10 | |||
| 1 000 | 9.10 | |||
| 988 | 9.10 | |||
| 688 | 9.10 | |||
| 15/05/2025 | 08:14:36.707 | 923 | 9.098 | |
| 923 | 9.098 | |||
| 923 | 9.098 | |||
| 15/05/2025 | 08:13:57.816 | 1 100 | 9.10 | |
| 1 100 | 9.10 | |||
| 1 100 | 9.10 | |||
| 15/05/2025 | 08:13:53.831 | 1 000 | 9.10 | |
| 1 000 | 9.10 | |||
| 1 000 | 9.10 | |||
| 15/05/2025 | 08:13:52.367 | 15 | 9.10 | |
| 15 | 9.10 | |||
| 15 | 9.10 | |||
| 15/05/2025 | 08:13:47.839 | 6 000 | 9.10 | |
| 1 630 | 9.10 | |||
| 2 770 | 9.10 | |||
| 600 | 9.10 | |||
| 1 000 | 9.10 | |||
| 6 000 | 9.10 | |||
| 15/05/2025 | 08:13:40.838 | 1 000 | 9.102 | |
| 1 000 | 9.102 | |||
| 1 000 | 9.102 | |||
| 15/05/2025 | 08:13:40.788 | 1 000 | 9.102 | |
| 1 000 | 9.102 | |||
| 1 000 | 9.102 | |||
| 15/05/2025 | 08:13:40.701 | 1 000 | 9.076 | |
| 1 000 | 9.076 | |||
| 1 000 | 9.076 | |||
| 15/05/2025 | 08:13:37.865 | 114 | 9.062 | |
| 114 | 9.062 | |||
| 114 | 9.062 | |||
| 15/05/2025 | 08:13:34.090 | 50 | 9.076 | |
| 50 | 9.076 | |||
| 50 | 9.076 | |||
| 15/05/2025 | 08:13:30.352 | 724 | 9.062 | |
| 724 | 9.062 | |||
| 724 | 9.062 | |||
| 15/05/2025 | 08:13:12.374 | 1 | 9.062 | |
| 1 | 9.062 | |||
| 1 | 9.062 | |||
| 15/05/2025 | 08:13:11.568 | 11 | 9.062 | |
| 11 | 9.062 | |||
| 11 | 9.062 | |||
| 15/05/2025 | 08:13:09.746 | 200 | 9.062 | |
| 200 | 9.062 | |||
| 200 | 9.062 | |||
| 15/05/2025 | 08:12:55.675 | 600 | 9.076 | |
| 195 | 9.076 | |||
| 405 | 9.076 | |||
| 600 | 9.076 | |||
| 15/05/2025 | 08:12:40.372 | 1 000 | 9.078 | |
| 1 000 | 9.078 | |||
| 1 000 | 9.078 | |||
| 15/05/2025 | 08:12:34.436 | 3 | 9.052 | |
| 3 | 9.052 | |||
| 3 | 9.052 | |||
| 15/05/2025 | 08:12:33.922 | 400 | 9.078 | |
| 400 | 9.078 | |||
| 400 | 9.078 | |||
| 15/05/2025 | 08:12:23.499 | 100 | 9.078 | |
| 100 | 9.078 | |||
| 100 | 9.078 | |||
| 15/05/2025 | 08:12:02.349 | 1 000 | 9.078 | |
| 1 000 | 9.078 | |||
| 1 000 | 9.078 | |||
| 15/05/2025 | 08:11:59.891 | 1 000 | 9.078 | |
| 1 000 | 9.078 | |||
| 1 000 | 9.078 | |||
| 15/05/2025 | 08:11:58.655 | 500 | 9.052 | |
| 500 | 9.052 | |||
| 189 | 9.052 | |||
| 200 | 9.052 | |||
| 11 | 9.052 | |||
| 100 | 9.052 | |||
| 15/05/2025 | 08:11:53.947 | 1 | 9.078 | |
| 1 | 9.078 | |||
| 1 | 9.078 | |||
| 15/05/2025 | 08:11:51.095 | 6 500 | 9.076 | |
| 6 200 | 9.076 | |||
| 300 | 9.076 | |||
| 6 489 | 9.076 | |||
| 11 | 9.076 | |||
| 15/05/2025 | 08:11:44.852 | 1 000 | 9.078 | |
| 1 000 | 9.078 | |||
| 1 000 | 9.078 | |||
| 15/05/2025 | 08:11:44.787 | 1 300 | 9.078 | |
| 300 | 9.078 | |||
| 1 000 | 9.078 | |||
| 1 300 | 9.078 | |||
| 15/05/2025 | 08:11:44.635 | 400 | 9.098 | |
| 400 | 9.098 | |||
| 400 | 9.098 | |||
| 15/05/2025 | 08:11:30.603 | 12 | 9.098 | |
| 1 | 9.098 | |||
| 12 | 9.098 | |||
| 11 | 9.098 | |||
| 15/05/2025 | 08:11:09.680 | 2 000 | 9.078 | |
| 2 000 | 9.078 | |||
| 689 | 9.078 | |||
| 1 000 | 9.078 | |||
| 300 | 9.078 | |||
| 11 | 9.078 | |||
| 15/05/2025 | 08:10:30.305 | 1 500 | 9.076 | |
| 1 500 | 9.076 | |||
| 500 | 9.076 | |||
| 1 000 | 9.076 | |||
| 15/05/2025 | 08:10:29.637 | 3 | 9.052 | |
| 3 | 9.052 | |||
| 3 | 9.052 | |||
| 15/05/2025 | 08:10:26.721 | 18 | 9.076 | |
| 18 | 9.076 | |||
| 18 | 9.076 | |||
| 15/05/2025 | 08:10:26.219 | 90 | 9.052 | |
| 90 | 9.052 | |||
| 90 | 9.052 | |||
| 15/05/2025 | 08:10:15.757 | 200 | 9.078 | |
| 200 | 9.078 | |||
| 200 | 9.078 | |||
| 15/05/2025 | 08:10:06.822 | 144 | 9.078 | |
| 144 | 9.078 | |||
| 144 | 9.078 | |||
| 15/05/2025 | 08:10:04.319 | 6 | 9.078 | |
| 6 | 9.078 | |||
| 6 | 9.078 | |||
| 15/05/2025 | 08:09:59.388 | 2 000 | 9.06 | |
| 1 | 9.06 | |||
| 698 | 9.06 | |||
| 2 000 | 9.06 | |||
| 200 | 9.06 | |||
| 1 101 | 9.06 | |||
| 15/05/2025 | 08:09:51.530 | 1 511 | 9.078 | |
| 500 | 9.078 | |||
| 511 | 9.078 | |||
| 1 500 | 9.078 | |||
| 500 | 9.078 | |||
| 11 | 9.078 | |||
| 15/05/2025 | 08:09:32.366 | 1 000 | 9.078 | |
| 1 000 | 9.078 | |||
| 1 000 | 9.078 | |||
| 15/05/2025 | 08:09:32.284 | 1 000 | 9.078 | |
| 1 000 | 9.078 | |||
| 1 000 | 9.078 | |||
| 15/05/2025 | 08:09:32.274 | 1 500 | 9.06 | |
| 1 500 | 9.06 | |||
| 1 500 | 9.06 | |||
| 15/05/2025 | 08:09:30.982 | 600 | 9.052 | |
| 600 | 9.052 | |||
| 600 | 9.052 | |||
| 15/05/2025 | 08:09:28.662 | 1 000 | 9.052 | |
| 1 000 | 9.052 | |||
| 1 000 | 9.052 | |||
| 15/05/2025 | 08:09:28.605 | 1 000 | 9.048 | |
| 1 000 | 9.048 | |||
| 1 000 | 9.048 | |||
| 15/05/2025 | 08:09:26.926 | 277 | 9.048 | |
| 277 | 9.048 | |||
| 277 | 9.048 | |||
| 15/05/2025 | 08:09:22.421 | 12 | 9.048 | |
| 12 | 9.048 | |||
| 12 | 9.048 | |||
| 15/05/2025 | 08:09:09.734 | 4 | 9.002 | |
| 4 | 9.002 | |||
| 4 | 9.002 | |||
| 15/05/2025 | 08:09:08.728 | 4 | 9.038 | |
| 4 | 9.038 | |||
| 4 | 9.038 | |||
| 15/05/2025 | 08:09:07.885 | 1 663 | 9.002 | |
| 1 663 | 9.002 | |||
| 544 | 9.002 | |||
| 12 | 9.002 | |||
| 1 107 | 9.002 | |||
| 15/05/2025 | 08:09:01.853 | 1 137 | 9.002 | |
| 85 | 9.002 | |||
| 300 | 9.002 | |||
| 12 | 9.002 | |||
| 34 | 9.002 | |||
| 6 | 9.002 | |||
| 837 | 9.002 | |||
| 1 000 | 9.002 | |||
| 15/05/2025 | 08:08:45.951 | 2 500 | 9.01 | |
| 2 500 | 9.01 | |||
| 474 | 9.01 | |||
| 1 025 | 9.01 | |||
| 1 | 9.01 | |||
| 1 000 | 9.01 | |||
| 15/05/2025 | 08:08:42.108 | 2 500 | 9.02 | |
| 1 108 | 9.02 | |||
| 2 000 | 9.02 | |||
| 1 000 | 9.02 | |||
| 500 | 9.02 | |||
| 392 | 9.02 | |||
| 15/05/2025 | 08:08:27.494 | 2 000 | 9.002 | |
| 2 | 9.002 | |||
| 1 998 | 9.002 | |||
| 2 000 | 9.002 | |||
| 15/05/2025 | 08:08:10.444 | 1 000 | 9.002 | |
| 1 000 | 9.002 | |||
| 388 | 9.002 | |||
| 600 | 9.002 | |||
| 12 | 9.002 | |||
| 15/05/2025 | 08:07:48.279 | 2 291 | 9.04 | |
| 791 | 9.04 | |||
| 2 291 | 9.04 | |||
| 1 500 | 9.04 | |||
| 15/05/2025 | 08:07:48.249 | 6 709 | 9.03 | |
| 1 000 | 9.03 | |||
| 6 709 | 9.03 | |||
| 1 000 | 9.03 | |||
| 98 | 9.03 | |||
| 500 | 9.03 | |||
| 600 | 9.03 | |||
| 2 500 | 9.03 | |||
| 500 | 9.03 | |||
| 250 | 9.03 | |||
| 258 | 9.03 | |||
| 3 | 9.03 | |||
| 15/05/2025 | 08:07:42.230 | 1 000 | 8.948 | |
| 1 000 | 8.948 | |||
| 1 000 | 8.948 | |||
| 15/05/2025 | 08:07:40.193 | 110 | 8.948 | |
| 110 | 8.948 | |||
| 110 | 8.948 | |||
| 15/05/2025 | 08:07:39.059 | 350 | 8.948 | |
| 350 | 8.948 | |||
| 350 | 8.948 | |||
| 15/05/2025 | 08:07:35.907 | 100 | 8.948 | |
| 100 | 8.948 | |||
| 100 | 8.948 | |||
| 15/05/2025 | 08:07:24.241 | 1 000 | 8.948 | |
| 1 000 | 8.948 | |||
| 1 000 | 8.948 | |||
| 15/05/2025 | 08:07:15.345 | 12 | 8.988 | |
| 12 | 8.988 | |||
| 12 | 8.988 | |||
| 15/05/2025 | 08:07:14.974 | 1 000 | 8.978 | |
| 500 | 8.978 | |||
| 500 | 8.978 | |||
| 1 000 | 8.978 | |||
| 15/05/2025 | 08:07:08.765 | 3 000 | 8.94 | |
| 500 | 8.94 | |||
| 112 | 8.94 | |||
| 1 000 | 8.94 | |||
| 1 888 | 8.94 | |||
| 2 500 | 8.94 | |||
| 15/05/2025 | 08:06:55.159 | 1 000 | 8.938 | |
| 1 000 | 8.938 | |||
| 1 000 | 8.938 | |||
| 15/05/2025 | 08:06:54.884 | 1 000 | 8.92 | |
| 1 000 | 8.92 | |||
| 1 000 | 8.92 | |||
| 15/05/2025 | 08:06:52.117 | 156 | 8.938 | |
| 156 | 8.938 | |||
| 156 | 8.938 | |||
| 15/05/2025 | 08:06:42.521 | 1 000 | 8.95 | |
| 1 000 | 8.95 | |||
| 500 | 8.95 | |||
| 500 | 8.95 | |||
| 15/05/2025 | 08:06:19.519 | 501 | 8.936 | |
| 500 | 8.936 | |||
| 1 | 8.936 | |||
| 210 | 8.936 | |||
| 291 | 8.936 | |||
| 15/05/2025 | 08:05:53.777 | 1 121 | 8.916 | |
| 421 | 8.916 | |||
| 1 121 | 8.916 | |||
| 700 | 8.916 | |||
| 15/05/2025 | 08:05:40.654 | 100 | 8.878 | |
| 100 | 8.878 | |||
| 100 | 8.878 | |||
| 15/05/2025 | 08:05:12.944 | 2 900 | 8.918 | |
| 400 | 8.918 | |||
| 1 000 | 8.918 | |||
| 1 000 | 8.918 | |||
| 500 | 8.918 | |||
| 2 900 | 8.918 | |||
| 15/05/2025 | 08:05:06.255 | 1 000 | 8.878 | |
| 1 000 | 8.878 | |||
| 1 000 | 8.878 | |||
| 15/05/2025 | 08:05:04.894 | 4 | 8.878 | |
| 4 | 8.878 | |||
| 4 | 8.878 | |||
| 15/05/2025 | 08:04:57.378 | 500 | 8.878 | |
| 500 | 8.878 | |||
| 500 | 8.878 | |||
| 15/05/2025 | 08:04:50.149 | 1 500 | 8.878 | |
| 1 000 | 8.878 | |||
| 1 500 | 8.878 | |||
| 500 | 8.878 | |||
| 15/05/2025 | 08:04:34.323 | 7 329 | 8.83 | |
| 14 | 8.83 | |||
| 17 | 8.83 | |||
| 1 100 | 8.83 | |||
| 3 798 | 8.83 | |||
| 4 000 | 8.83 | |||
| 1 400 | 8.83 | |||
| 829 | 8.83 | |||
| 1 000 | 8.83 | |||
| 2 500 | 8.83 | |||
| 15/05/2025 | 08:03:49.741 | 5 950 | 8.828 | |
| 5 950 | 8.828 | |||
| 5 950 | 8.828 | |||
| 15/05/2025 | 08:03:34.244 | 1 200 | 8.828 | |
| 1 200 | 8.828 | |||
| 200 | 8.828 | |||
| 1 000 | 8.828 | |||
| 15/05/2025 | 08:03:32.658 | 201 | 8.792 | |
| 1 | 8.792 | |||
| 201 | 8.792 | |||
| 200 | 8.792 | |||
| 15/05/2025 | 08:03:31.345 | 350 | 8.828 | |
| 350 | 8.828 | |||
| 350 | 8.828 | |||
| 15/05/2025 | 08:03:15.197 | 226 | 8.828 | |
| 226 | 8.828 | |||
| 226 | 8.828 | |||
| 15/05/2025 | 08:03:06.951 | 1 000 | 8.824 | |
| 200 | 8.824 | |||
| 200 | 8.824 | |||
| 1 000 | 8.824 | |||
| 500 | 8.824 | |||
| 100 | 8.824 | |||
| 15/05/2025 | 08:03:00.069 | 150 | 8.782 | |
| 50 | 8.782 | |||
| 150 | 8.782 | |||
| 100 | 8.782 | |||
| 15/05/2025 | 08:02:54.881 | 700 | 8.782 | |
| 700 | 8.782 | |||
| 700 | 8.782 | |||
| 15/05/2025 | 08:02:44.167 | 57 | 8.828 | |
| 57 | 8.828 | |||
| 57 | 8.828 | |||
| 15/05/2025 | 08:02:38.058 | 850 | 8.782 | |
| 850 | 8.782 | |||
| 750 | 8.782 | |||
| 100 | 8.782 | |||
| 15/05/2025 | 08:02:33.791 | 100 | 8.828 | |
| 100 | 8.828 | |||
| 100 | 8.828 | |||
| 15/05/2025 | 08:02:28.480 | 800 | 8.792 | |
| 800 | 8.792 | |||
| 800 | 8.792 | |||
| 15/05/2025 | 08:02:16.828 | 30 | 8.828 | |
| 30 | 8.828 | |||
| 30 | 8.828 | |||
| 15/05/2025 | 08:02:14.031 | 650 | 8.798 | |
| 200 | 8.798 | |||
| 200 | 8.798 | |||
| 650 | 8.798 | |||
| 250 | 8.798 | |||
| 15/05/2025 | 08:02:07.043 | 500 | 8.828 | |
| 500 | 8.828 | |||
| 500 | 8.828 | |||
| 15/05/2025 | 08:01:59.043 | 3 | 8.796 | |
| 3 | 8.796 | |||
| 3 | 8.796 | |||
| 15/05/2025 | 08:01:47.981 | 12 | 8.796 | |
| 12 | 8.796 | |||
| 12 | 8.796 | |||
| 15/05/2025 | 08:01:46.723 | 750 | 8.828 | |
| 200 | 8.828 | |||
| 750 | 8.828 | |||
| 350 | 8.828 | |||
| 200 | 8.828 | |||
| 15/05/2025 | 08:01:23.947 | 800 | 8.792 | |
| 800 | 8.792 | |||
| 800 | 8.792 | |||
| 15/05/2025 | 08:01:21.633 | 120 | 8.828 | |
| 120 | 8.828 | |||
| 120 | 8.828 | |||
| 15/05/2025 | 08:01:19.259 | 1 000 | 8.80 | |
| 119 | 8.80 | |||
| 881 | 8.80 | |||
| 1 000 | 8.80 | |||
| 15/05/2025 | 08:01:16.375 | 1 000 | 8.802 | |
| 1 000 | 8.802 | |||
| 1 000 | 8.802 | |||
| 15/05/2025 | 08:01:14.481 | 70 | 8.828 | |
| 70 | 8.828 | |||
| 70 | 8.828 | |||
| 15/05/2025 | 08:01:06.229 | 800 | 8.792 | |
| 800 | 8.792 | |||
| 800 | 8.792 | |||
| 15/05/2025 | 08:01:05.035 | 23 | 8.828 | |
| 23 | 8.828 | |||
| 23 | 8.828 | |||
| 15/05/2025 | 08:01:02.369 | 1 000 | 8.792 | |
| 1 000 | 8.792 | |||
| 200 | 8.792 | |||
| 800 | 8.792 | |||
| 15/05/2025 | 08:00:58.395 | 1 | 8.822 | |
| 1 | 8.822 | |||
| 1 | 8.822 | |||
| 15/05/2025 | 08:00:58.301 | 1 | 8.822 | |
| 1 | 8.822 | |||
| 1 | 8.822 | |||
| 15/05/2025 | 08:00:51.363 | 228 | 8.822 | |
| 200 | 8.822 | |||
| 28 | 8.822 | |||
| 228 | 8.822 | |||
| 15/05/2025 | 08:00:50.800 | 159 | 8.822 | |
| 59 | 8.822 | |||
| 114 | 8.822 | |||
| 100 | 8.822 | |||
| 45 | 8.822 | |||
| 15/05/2025 | 08:00:41.331 | 750 | 8.792 | |
| 750 | 8.792 | |||
| 750 | 8.792 | |||
| 15/05/2025 | 08:00:28.424 | 27 | 8.822 | |
| 27 | 8.822 | |||
| 27 | 8.822 | |||
| 15/05/2025 | 08:00:26.164 | 200 | 8.792 | |
| 200 | 8.792 | |||
| 200 | 8.792 | |||
| 15/05/2025 | 08:00:09.520 | 1 | 8.828 | |
| 1 | 8.828 | |||
| 1 | 8.828 | |||
| 15/05/2025 | 08:00:04.398 | 14 | 8.792 | |
| 14 | 8.792 | |||
| 14 | 8.792 | |||
| 15/05/2025 | 08:00:02.710 | 750 | 8.792 | |
| 750 | 8.792 | |||
| 400 | 8.792 | |||
| 100 | 8.792 | |||
| 200 | 8.792 | |||
| 50 | 8.792 | |||
| 15/05/2025 | 07:59:52.158 | 59 | 8.792 | |
| 59 | 8.792 | |||
| 59 | 8.792 | |||
| 15/05/2025 | 07:59:39.985 | 3 680 | 8.80 | |
| 50 | 8.80 | |||
| 3 630 | 8.80 | |||
| 2 880 | 8.80 | |||
| 800 | 8.80 | |||
| 15/05/2025 | 07:59:32.276 | 370 | 8.80 | |
| 170 | 8.80 | |||
| 370 | 8.80 | |||
| 200 | 8.80 | |||
| 15/05/2025 | 07:59:28.961 | 200 | 8.79 | |
| 200 | 8.79 | |||
| 200 | 8.79 | |||
| 15/05/2025 | 07:59:09.333 | 8 | 8.798 | |
| 8 | 8.798 | |||
| 8 | 8.798 | |||
| 15/05/2025 | 07:58:38.917 | 75 | 8.792 | |
| 75 | 8.792 | |||
| 75 | 8.792 | |||
| 15/05/2025 | 07:58:27.630 | 30 | 8.792 | |
| 30 | 8.792 | |||
| 30 | 8.792 | |||
| 15/05/2025 | 07:58:27.490 | 500 | 8.792 | |
| 500 | 8.792 | |||
| 200 | 8.792 | |||
| 300 | 8.792 | |||
| 15/05/2025 | 07:57:58.059 | 500 | 8.792 | |
| 300 | 8.792 | |||
| 200 | 8.792 | |||
| 500 | 8.792 | |||
| 15/05/2025 | 07:57:57.967 | 150 | 8.79 | |
| 150 | 8.79 | |||
| 150 | 8.79 | |||
| 15/05/2025 | 07:57:40.277 | 5 000 | 8.79 | |
| 150 | 8.79 | |||
| 100 | 8.79 | |||
| 400 | 8.79 | |||
| 3 450 | 8.79 | |||
| 297 | 8.79 | |||
| 553 | 8.79 | |||
| 4 850 | 8.79 | |||
| 200 | 8.79 | |||
| 15/05/2025 | 07:57:29.312 | 1 550 | 8.712 | |
| 1 000 | 8.712 | |||
| 1 550 | 8.712 | |||
| 200 | 8.712 | |||
| 100 | 8.712 | |||
| 200 | 8.712 | |||
| 50 | 8.712 | |||
| 15/05/2025 | 07:57:17.183 | 500 | 8.774 | |
| 200 | 8.774 | |||
| 300 | 8.774 | |||
| 500 | 8.774 | |||
| 15/05/2025 | 07:57:07.644 | 25 | 8.788 | |
| 25 | 8.788 | |||
| 25 | 8.788 | |||
| 15/05/2025 | 07:56:46.541 | 100 | 8.786 | |
| 100 | 8.786 | |||
| 100 | 8.786 | |||
| 15/05/2025 | 07:56:33.214 | 60 | 8.786 | |
| 60 | 8.786 | |||
| 60 | 8.786 | |||
| 15/05/2025 | 07:56:23.100 | 80 | 8.788 | |
| 80 | 8.788 | |||
| 80 | 8.788 | |||
| 15/05/2025 | 07:55:47.487 | 10 | 8.702 | |
| 10 | 8.702 | |||
| 10 | 8.702 | |||
| 15/05/2025 | 07:55:47.465 | 200 | 8.784 | |
| 200 | 8.784 | |||
| 100 | 8.784 | |||
| 100 | 8.784 | |||
| 15/05/2025 | 07:55:42.924 | 970 | 8.702 | |
| 200 | 8.702 | |||
| 125 | 8.702 | |||
| 970 | 8.702 | |||
| 500 | 8.702 | |||
| 145 | 8.702 | |||
| 15/05/2025 | 07:55:07.908 | 39 911 | 8.70 | |
| 26 311 | 8.70 | |||
| 116 | 8.70 | |||
| 100 | 8.70 | |||
| 13 600 | 8.70 | |||
| 1 500 | 8.70 | |||
| 7 500 | 8.70 | |||
| 140 | 8.70 | |||
| 6 505 | 8.70 | |||
| 1 100 | 8.70 | |||
| 300 | 8.70 | |||
| 1 400 | 8.70 | |||
| 1 000 | 8.70 | |||
| 7 500 | 8.70 | |||
| 1 500 | 8.70 | |||
| 10 000 | 8.70 | |||
| 100 | 8.70 | |||
| 100 | 8.70 | |||
| 300 | 8.70 | |||
| 250 | 8.70 | |||
| 500 | 8.70 | |||
| 15/05/2025 | 07:55:01.111 | 1 400 | 8.722 | |
| 1 400 | 8.722 | |||
| 400 | 8.722 | |||
| 1 000 | 8.722 | |||
| 15/05/2025 | 07:54:58.303 | 750 | 8.724 | |
| 250 | 8.724 | |||
| 400 | 8.724 | |||
| 750 | 8.724 | |||
| 100 | 8.724 |
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: 1 604.50
Ask: 1 605.00
Turnover: 15 191 TEUR -
Nvidia Corp.
Bid: 119.98 / Ask: 120.08
Turnover: 13 717 TEUR -
Allianz SE
Bid: 342.90 / Ask: 343.40
Turnover: 13 284 TEUR -
Siemens AG
Bid: 222.00 / Ask: 223.50
Turnover: 10 623 TEUR -
UnitedHealth Group Inc.
Bid: 255.25 / Ask: 255.55
Turnover: 8 225 TEUR
Realtime Quotes
Last Update:
15/05/2025 @ 09:00:07
Last Update:
15/05/2025 @ 09:00:07