MicroStrategy Inc.
- Information
- letzte Umsätze
- kaufen
- verkaufen
1343
1239
349,00
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 02.05.2025 | 20:17:12,013 | 23 | 351,50 | |
| 23 | 351,50 | |||
| 23 | 351,50 | |||
| 02.05.2025 | 20:16:52,990 | 10 | 351,50 | |
| 10 | 351,50 | |||
| 10 | 351,50 | |||
| 02.05.2025 | 20:16:52,365 | 3 | 351,50 | |
| 3 | 351,50 | |||
| 3 | 351,50 | |||
| 02.05.2025 | 20:13:35,670 | 20 | 351,90 | |
| 20 | 351,90 | |||
| 20 | 351,90 | |||
| 02.05.2025 | 20:12:59,021 | 100 | 351,70 | |
| 40 | 351,70 | |||
| 60 | 351,70 | |||
| 100 | 351,70 | |||
| 02.05.2025 | 20:12:45,173 | 5 | 351,70 | |
| 5 | 351,70 | |||
| 5 | 351,70 | |||
| 02.05.2025 | 20:12:42,801 | 3 | 352,60 | |
| 3 | 352,60 | |||
| 3 | 352,60 | |||
| 02.05.2025 | 20:12:41,262 | 15 | 351,70 | |
| 15 | 351,70 | |||
| 15 | 351,70 | |||
| 02.05.2025 | 20:12:19,612 | 65 | 351,70 | |
| 10 | 351,70 | |||
| 25 | 351,70 | |||
| 30 | 351,70 | |||
| 65 | 351,70 | |||
| 02.05.2025 | 20:11:42,858 | 364 | 352,00 | |
| 4 | 352,00 | |||
| 364 | 352,00 | |||
| 360 | 352,00 | |||
| 02.05.2025 | 20:11:10,009 | 6 | 352,00 | |
| 6 | 352,00 | |||
| 6 | 352,00 | |||
| 02.05.2025 | 20:10:58,718 | 1 | 352,60 | |
| 1 | 352,60 | |||
| 1 | 352,60 | |||
| 02.05.2025 | 20:10:53,777 | 1 | 351,70 | |
| 1 | 351,70 | |||
| 1 | 351,70 | |||
| 02.05.2025 | 20:10:52,376 | 1 | 351,70 | |
| 1 | 351,70 | |||
| 1 | 351,70 | |||
| 02.05.2025 | 20:10:33,866 | 7 | 351,50 | |
| 7 | 351,50 | |||
| 7 | 351,50 | |||
| 02.05.2025 | 20:10:08,765 | 100 | 351,90 | |
| 100 | 351,90 | |||
| 100 | 351,90 | |||
| 02.05.2025 | 20:09:24,037 | 4 | 351,10 | |
| 4 | 351,10 | |||
| 4 | 351,10 | |||
| 02.05.2025 | 20:07:00,657 | 250 | 352,00 | |
| 75 | 352,00 | |||
| 95 | 352,00 | |||
| 30 | 352,00 | |||
| 50 | 352,00 | |||
| 250 | 352,00 | |||
| 02.05.2025 | 20:06:47,135 | 10 | 351,70 | |
| 10 | 351,70 | |||
| 10 | 351,70 | |||
| 02.05.2025 | 20:06:10,677 | 43 | 352,00 | |
| 43 | 352,00 | |||
| 43 | 352,00 | |||
| 02.05.2025 | 20:06:08,606 | 44 | 352,00 | |
| 44 | 352,00 | |||
| 10 | 352,00 | |||
| 25 | 352,00 | |||
| 9 | 352,00 | |||
| 02.05.2025 | 20:05:53,150 | 3 | 352,80 | |
| 2 | 352,80 | |||
| 1 | 352,80 | |||
| 3 | 352,80 | |||
| 02.05.2025 | 20:05:32,778 | 5 | 351,80 | |
| 5 | 351,80 | |||
| 5 | 351,80 | |||
| 02.05.2025 | 20:05:09,245 | 73 | 351,70 | |
| 73 | 351,70 | |||
| 73 | 351,70 | |||
| 02.05.2025 | 20:04:50,784 | 50 | 351,40 | |
| 50 | 351,40 | |||
| 50 | 351,40 | |||
| 02.05.2025 | 20:04:40,911 | 26 | 351,50 | |
| 16 | 351,50 | |||
| 10 | 351,50 | |||
| 26 | 351,50 | |||
| 02.05.2025 | 20:04:19,930 | 28 | 351,30 | |
| 28 | 351,30 | |||
| 28 | 351,30 | |||
| 02.05.2025 | 20:04:05,677 | 18 | 351,00 | |
| 10 | 351,00 | |||
| 18 | 351,00 | |||
| 8 | 351,00 | |||
| 02.05.2025 | 20:02:46,890 | 6 | 351,20 | |
| 6 | 351,20 | |||
| 6 | 351,20 | |||
| 02.05.2025 | 20:02:11,905 | 20 | 350,50 | |
| 20 | 350,50 | |||
| 20 | 350,50 | |||
| 02.05.2025 | 20:00:23,038 | 155 | 350,50 | |
| 155 | 350,50 | |||
| 155 | 350,50 | |||
| 02.05.2025 | 20:00:22,190 | 33 | 350,20 | |
| 33 | 350,20 | |||
| 33 | 350,20 | |||
| 02.05.2025 | 20:00:01,982 | 150 | 350,90 | |
| 150 | 350,90 | |||
| 150 | 350,90 | |||
| 02.05.2025 | 19:58:58,442 | 50 | 350,90 | |
| 50 | 350,90 | |||
| 50 | 350,90 | |||
| 02.05.2025 | 19:55:36,113 | 100 | 350,70 | |
| 100 | 350,70 | |||
| 100 | 350,70 | |||
| 02.05.2025 | 19:54:19,702 | 10 | 350,00 | |
| 10 | 350,00 | |||
| 10 | 350,00 | |||
| 02.05.2025 | 19:52:16,903 | 4 | 349,80 | |
| 4 | 349,80 | |||
| 4 | 349,80 | |||
| 02.05.2025 | 19:51:31,351 | 3 | 350,00 | |
| 3 | 350,00 | |||
| 3 | 350,00 | |||
| 02.05.2025 | 19:51:04,492 | 8 | 350,40 | |
| 8 | 350,40 | |||
| 8 | 350,40 | |||
| 02.05.2025 | 19:50:33,688 | 7 | 349,90 | |
| 7 | 349,90 | |||
| 7 | 349,90 | |||
| 02.05.2025 | 19:50:33,481 | 8 | 350,60 | |
| 8 | 350,60 | |||
| 8 | 350,60 | |||
| 02.05.2025 | 19:50:14,071 | 10 | 349,70 | |
| 10 | 349,70 | |||
| 10 | 349,70 | |||
| 02.05.2025 | 19:48:35,648 | 400 | 350,70 | |
| 400 | 350,70 | |||
| 400 | 350,70 | |||
| 02.05.2025 | 19:46:38,899 | 25 | 349,50 | |
| 25 | 349,50 | |||
| 25 | 349,50 | |||
| 02.05.2025 | 19:46:02,781 | 3 | 350,20 | |
| 3 | 350,20 | |||
| 3 | 350,20 | |||
| 02.05.2025 | 19:45:22,025 | 25 | 349,60 | |
| 25 | 349,60 | |||
| 25 | 349,60 | |||
| 02.05.2025 | 19:45:03,291 | 2 | 350,40 | |
| 2 | 350,40 | |||
| 2 | 350,40 | |||
| 02.05.2025 | 19:44:49,796 | 1 | 349,60 | |
| 1 | 349,60 | |||
| 1 | 349,60 | |||
| 02.05.2025 | 19:44:42,403 | 25 | 349,60 | |
| 25 | 349,60 | |||
| 25 | 349,60 | |||
| 02.05.2025 | 19:43:42,762 | 1 | 350,10 | |
| 1 | 350,10 | |||
| 1 | 350,10 | |||
| 02.05.2025 | 19:42:40,997 | 49 | 350,00 | |
| 40 | 350,00 | |||
| 49 | 350,00 | |||
| 9 | 350,00 | |||
| 02.05.2025 | 19:40:36,001 | 22 | 350,60 | |
| 22 | 350,60 | |||
| 22 | 350,60 | |||
| 02.05.2025 | 19:40:04,628 | 12 | 350,30 | |
| 12 | 350,30 | |||
| 12 | 350,30 | |||
| 02.05.2025 | 19:38:22,267 | 8 | 351,00 | |
| 8 | 351,00 | |||
| 8 | 351,00 | |||
| 02.05.2025 | 19:38:02,840 | 8 | 351,00 | |
| 4 | 351,00 | |||
| 8 | 351,00 | |||
| 4 | 351,00 | |||
| 02.05.2025 | 19:37:50,237 | 2 | 350,90 | |
| 2 | 350,90 | |||
| 2 | 350,90 | |||
| 02.05.2025 | 19:37:40,665 | 5 | 350,70 | |
| 5 | 350,70 | |||
| 5 | 350,70 | |||
| 02.05.2025 | 19:36:36,838 | 8 | 350,80 | |
| 8 | 350,80 | |||
| 8 | 350,80 | |||
| 02.05.2025 | 19:35:38,561 | 6 | 350,90 | |
| 6 | 350,90 | |||
| 6 | 350,90 | |||
| 02.05.2025 | 19:35:12,060 | 2 | 350,30 | |
| 2 | 350,30 | |||
| 2 | 350,30 | |||
| 02.05.2025 | 19:34:10,941 | 20 | 350,90 | |
| 20 | 350,90 | |||
| 20 | 350,90 | |||
| 02.05.2025 | 19:30:44,335 | 20 | 350,30 | |
| 20 | 350,30 | |||
| 20 | 350,30 | |||
| 02.05.2025 | 19:29:47,210 | 1 | 350,90 | |
| 1 | 350,90 | |||
| 1 | 350,90 | |||
| 02.05.2025 | 19:29:33,890 | 4 | 350,10 | |
| 4 | 350,10 | |||
| 4 | 350,10 | |||
| 02.05.2025 | 19:29:15,450 | 25 | 349,90 | |
| 25 | 349,90 | |||
| 25 | 349,90 | |||
| 02.05.2025 | 19:27:33,877 | 40 | 350,00 | |
| 40 | 350,00 | |||
| 40 | 350,00 | |||
| 02.05.2025 | 19:27:05,358 | 2 | 350,20 | |
| 2 | 350,20 | |||
| 2 | 350,20 | |||
| 02.05.2025 | 19:26:46,552 | 1 | 349,30 | |
| 1 | 349,30 | |||
| 1 | 349,30 | |||
| 02.05.2025 | 19:26:17,314 | 10 | 349,50 | |
| 10 | 349,50 | |||
| 10 | 349,50 | |||
| 02.05.2025 | 19:25:48,096 | 10 | 349,50 | |
| 10 | 349,50 | |||
| 10 | 349,50 | |||
| 02.05.2025 | 19:25:28,066 | 14 | 349,80 | |
| 14 | 349,80 | |||
| 14 | 349,80 | |||
| 02.05.2025 | 19:25:17,738 | 20 | 349,50 | |
| 20 | 349,50 | |||
| 20 | 349,50 | |||
| 02.05.2025 | 19:24:22,625 | 14 | 349,40 | |
| 14 | 349,40 | |||
| 14 | 349,40 | |||
| 02.05.2025 | 19:21:48,063 | 10 | 350,30 | |
| 10 | 350,30 | |||
| 10 | 350,30 | |||
| 02.05.2025 | 19:21:02,605 | 91 | 350,00 | |
| 20 | 350,00 | |||
| 1 | 350,00 | |||
| 70 | 350,00 | |||
| 91 | 350,00 | |||
| 02.05.2025 | 19:20:58,461 | 50 | 349,70 | |
| 50 | 349,70 | |||
| 50 | 349,70 | |||
| 02.05.2025 | 19:20:40,146 | 3 | 349,90 | |
| 3 | 349,90 | |||
| 3 | 349,90 | |||
| 02.05.2025 | 19:20:07,008 | 300 | 349,00 | |
| 300 | 349,00 | |||
| 300 | 349,00 | |||
| 02.05.2025 | 19:19:29,703 | 81 | 349,50 | |
| 81 | 349,50 | |||
| 81 | 349,50 | |||
| 02.05.2025 | 19:17:52,915 | 5 | 348,00 | |
| 5 | 348,00 | |||
| 5 | 348,00 | |||
| 02.05.2025 | 19:16:27,482 | 9 | 348,00 | |
| 9 | 348,00 | |||
| 9 | 348,00 | |||
| 02.05.2025 | 19:16:15,048 | 10 | 348,00 | |
| 10 | 348,00 | |||
| 10 | 348,00 | |||
| 02.05.2025 | 19:15:36,522 | 10 | 348,10 | |
| 10 | 348,10 | |||
| 10 | 348,10 | |||
| 02.05.2025 | 19:15:26,651 | 25 | 348,00 | |
| 25 | 348,00 | |||
| 25 | 348,00 | |||
| 02.05.2025 | 19:13:04,207 | 30 | 347,30 | |
| 30 | 347,30 | |||
| 20 | 347,30 | |||
| 10 | 347,30 | |||
| 02.05.2025 | 19:12:08,837 | 30 | 347,30 | |
| 30 | 347,30 | |||
| 30 | 347,30 | |||
| 02.05.2025 | 19:11:59,167 | 1 | 348,00 | |
| 1 | 348,00 | |||
| 1 | 348,00 | |||
| 02.05.2025 | 19:07:51,933 | 30 | 348,00 | |
| 30 | 348,00 | |||
| 30 | 348,00 | |||
| 02.05.2025 | 19:06:16,316 | 4 | 348,20 | |
| 4 | 348,20 | |||
| 4 | 348,20 | |||
| 02.05.2025 | 18:58:49,411 | 270 | 347,80 | |
| 270 | 347,80 | |||
| 265 | 347,80 | |||
| 5 | 347,80 | |||
| 02.05.2025 | 18:58:10,113 | 2 | 348,70 | |
| 2 | 348,70 | |||
| 2 | 348,70 | |||
| 02.05.2025 | 18:56:50,062 | 1 | 348,10 | |
| 1 | 348,10 | |||
| 1 | 348,10 | |||
| 02.05.2025 | 18:55:42,923 | 18 | 348,00 | |
| 18 | 348,00 | |||
| 10 | 348,00 | |||
| 8 | 348,00 | |||
| 02.05.2025 | 18:52:48,092 | 12 | 347,30 | |
| 12 | 347,30 | |||
| 12 | 347,30 | |||
| 02.05.2025 | 18:51:55,564 | 40 | 347,90 | |
| 40 | 347,90 | |||
| 40 | 347,90 | |||
| 02.05.2025 | 18:51:49,306 | 3 | 347,90 | |
| 3 | 347,90 | |||
| 3 | 347,90 | |||
| 02.05.2025 | 18:50:14,301 | 40 | 347,80 | |
| 40 | 347,80 | |||
| 40 | 347,80 | |||
| 02.05.2025 | 18:49:13,601 | 5 | 347,70 | |
| 5 | 347,70 | |||
| 2 | 347,70 | |||
| 3 | 347,70 | |||
| 02.05.2025 | 18:45:28,304 | 3 | 347,80 | |
| 3 | 347,80 | |||
| 3 | 347,80 | |||
| 02.05.2025 | 18:44:51,806 | 15 | 347,80 | |
| 15 | 347,80 | |||
| 15 | 347,80 | |||
| 02.05.2025 | 18:43:50,597 | 45 | 348,20 | |
| 30 | 348,20 | |||
| 15 | 348,20 | |||
| 45 | 348,20 | |||
| 02.05.2025 | 18:43:05,358 | 2 | 349,10 | |
| 2 | 349,10 | |||
| 2 | 349,10 | |||
| 02.05.2025 | 18:42:27,693 | 4 | 348,70 | |
| 4 | 348,70 | |||
| 4 | 348,70 | |||
| 02.05.2025 | 18:41:48,319 | 350 | 348,70 | |
| 350 | 348,70 | |||
| 350 | 348,70 | |||
| 02.05.2025 | 18:39:26,390 | 12 | 347,80 | |
| 2 | 347,80 | |||
| 10 | 347,80 | |||
| 12 | 347,80 | |||
| 02.05.2025 | 18:39:26,320 | 25 | 347,80 | |
| 25 | 347,80 | |||
| 25 | 347,80 | |||
| 02.05.2025 | 18:38:38,696 | 1 | 348,30 | |
| 1 | 348,30 | |||
| 1 | 348,30 | |||
| 02.05.2025 | 18:38:17,911 | 5 | 348,20 | |
| 5 | 348,20 | |||
| 5 | 348,20 | |||
| 02.05.2025 | 18:35:56,452 | 45 | 348,10 | |
| 39 | 348,10 | |||
| 6 | 348,10 | |||
| 45 | 348,10 | |||
| 02.05.2025 | 18:34:56,204 | 4 | 349,50 | |
| 4 | 349,50 | |||
| 4 | 349,50 | |||
| 02.05.2025 | 18:34:45,294 | 91 | 349,30 | |
| 91 | 349,30 | |||
| 91 | 349,30 | |||
| 02.05.2025 | 18:29:34,018 | 20 | 349,10 | |
| 20 | 349,10 | |||
| 20 | 349,10 | |||
| 02.05.2025 | 18:28:44,816 | 120 | 348,50 | |
| 120 | 348,50 | |||
| 120 | 348,50 | |||
| 02.05.2025 | 18:28:09,897 | 200 | 348,30 | |
| 200 | 348,30 | |||
| 200 | 348,30 | |||
| 02.05.2025 | 18:27:39,923 | 4 | 348,70 | |
| 4 | 348,70 | |||
| 4 | 348,70 | |||
| 02.05.2025 | 18:27:39,482 | 200 | 348,70 | |
| 50 | 348,70 | |||
| 3 | 348,70 | |||
| 133 | 348,70 | |||
| 14 | 348,70 | |||
| 200 | 348,70 | |||
| 02.05.2025 | 18:27:14,476 | 2 | 349,70 | |
| 2 | 349,70 | |||
| 2 | 349,70 | |||
| 02.05.2025 | 18:27:07,798 | 26 | 349,30 | |
| 26 | 349,30 | |||
| 26 | 349,30 | |||
| 02.05.2025 | 18:26:56,508 | 53 | 349,30 | |
| 53 | 349,30 | |||
| 53 | 349,30 | |||
| 02.05.2025 | 18:25:45,806 | 10 | 349,50 | |
| 10 | 349,50 | |||
| 10 | 349,50 | |||
| 02.05.2025 | 18:24:18,805 | 43 | 349,30 | |
| 43 | 349,30 | |||
| 43 | 349,30 | |||
| 02.05.2025 | 18:23:18,657 | 13 | 349,40 | |
| 13 | 349,40 | |||
| 13 | 349,40 | |||
| 02.05.2025 | 18:22:52,325 | 105 | 349,30 | |
| 105 | 349,30 | |||
| 105 | 349,30 | |||
| 02.05.2025 | 18:21:56,165 | 3 | 349,30 | |
| 3 | 349,30 | |||
| 3 | 349,30 | |||
| 02.05.2025 | 18:21:31,787 | 5 | 349,20 | |
| 5 | 349,20 | |||
| 1 | 349,20 | |||
| 4 | 349,20 | |||
| 02.05.2025 | 18:21:26,881 | 1 | 350,20 | |
| 1 | 350,20 | |||
| 1 | 350,20 | |||
| 02.05.2025 | 18:21:04,628 | 7 | 350,90 | |
| 7 | 350,90 | |||
| 7 | 350,90 | |||
| 02.05.2025 | 18:20:01,897 | 250 | 350,30 | |
| 250 | 350,30 | |||
| 250 | 350,30 | |||
| 02.05.2025 | 18:19:56,690 | 30 | 350,20 | |
| 30 | 350,20 | |||
| 30 | 350,20 | |||
| 02.05.2025 | 18:18:58,848 | 20 | 349,90 | |
| 20 | 349,90 | |||
| 20 | 349,90 | |||
| 02.05.2025 | 18:18:44,470 | 25 | 350,00 | |
| 25 | 350,00 | |||
| 25 | 350,00 | |||
| 02.05.2025 | 18:18:25,426 | 1 | 350,70 | |
| 1 | 350,70 | |||
| 1 | 350,70 | |||
| 02.05.2025 | 18:18:18,891 | 1 | 350,10 | |
| 1 | 350,10 | |||
| 1 | 350,10 | |||
| 02.05.2025 | 18:18:17,929 | 10 | 350,10 | |
| 10 | 350,10 | |||
| 10 | 350,10 | |||
| 02.05.2025 | 18:18:17,205 | 19 | 350,90 | |
| 19 | 350,90 | |||
| 19 | 350,90 | |||
| 02.05.2025 | 18:18:14,898 | 11 | 350,10 | |
| 11 | 350,10 | |||
| 11 | 350,10 | |||
| 02.05.2025 | 18:18:08,559 | 44 | 350,00 | |
| 19 | 350,00 | |||
| 25 | 350,00 | |||
| 44 | 350,00 | |||
| 02.05.2025 | 18:17:58,772 | 1 | 349,60 | |
| 1 | 349,60 | |||
| 1 | 349,60 | |||
| 02.05.2025 | 18:17:31,608 | 1 | 349,90 | |
| 1 | 349,90 | |||
| 1 | 349,90 | |||
| 02.05.2025 | 18:15:50,671 | 40 | 349,90 | |
| 40 | 349,90 | |||
| 40 | 349,90 | |||
| 02.05.2025 | 18:15:46,878 | 7 | 349,90 | |
| 7 | 349,90 | |||
| 7 | 349,90 | |||
| 02.05.2025 | 18:15:17,766 | 20 | 349,10 | |
| 20 | 349,10 | |||
| 20 | 349,10 | |||
| 02.05.2025 | 18:14:18,841 | 1 | 349,40 | |
| 1 | 349,40 | |||
| 1 | 349,40 | |||
| 02.05.2025 | 18:11:29,425 | 30 | 349,90 | |
| 30 | 349,90 | |||
| 30 | 349,90 | |||
| 02.05.2025 | 18:10:57,866 | 10 | 349,70 | |
| 10 | 349,70 | |||
| 10 | 349,70 | |||
| 02.05.2025 | 18:09:33,790 | 1 | 349,20 | |
| 1 | 349,20 | |||
| 1 | 349,20 | |||
| 02.05.2025 | 18:08:58,339 | 50 | 349,30 | |
| 50 | 349,30 | |||
| 50 | 349,30 | |||
| 02.05.2025 | 18:08:50,386 | 31 | 349,20 | |
| 31 | 349,20 | |||
| 31 | 349,20 | |||
| 02.05.2025 | 18:08:36,791 | 50 | 349,30 | |
| 50 | 349,30 | |||
| 50 | 349,30 | |||
| 02.05.2025 | 18:08:33,476 | 23 | 349,30 | |
| 23 | 349,30 | |||
| 23 | 349,30 | |||
| 02.05.2025 | 18:08:14,841 | 150 | 350,30 | |
| 150 | 350,30 | |||
| 150 | 350,30 | |||
| 02.05.2025 | 18:07:39,376 | 5 | 349,60 | |
| 5 | 349,60 | |||
| 5 | 349,60 | |||
| 02.05.2025 | 18:07:20,203 | 2 | 349,50 | |
| 2 | 349,50 | |||
| 2 | 349,50 | |||
| 02.05.2025 | 18:07:18,469 | 7 | 349,50 | |
| 7 | 349,50 | |||
| 7 | 349,50 | |||
| 02.05.2025 | 18:06:18,382 | 14 | 349,90 | |
| 14 | 349,90 | |||
| 14 | 349,90 | |||
| 02.05.2025 | 18:05:49,281 | 1 | 350,90 | |
| 1 | 350,90 | |||
| 1 | 350,90 | |||
| 02.05.2025 | 18:05:20,952 | 10 | 350,90 | |
| 10 | 350,90 | |||
| 10 | 350,90 | |||
| 02.05.2025 | 18:05:11,484 | 12 | 350,90 | |
| 12 | 350,90 | |||
| 12 | 350,90 | |||
| 02.05.2025 | 18:04:26,259 | 5 | 350,30 | |
| 5 | 350,30 | |||
| 5 | 350,30 | |||
| 02.05.2025 | 18:04:25,154 | 19 | 350,70 | |
| 19 | 350,70 | |||
| 19 | 350,70 | |||
| 02.05.2025 | 18:04:24,733 | 16 | 350,30 | |
| 16 | 350,30 | |||
| 16 | 350,30 | |||
| 02.05.2025 | 18:04:10,450 | 464 | 350,00 | |
| 19 | 350,00 | |||
| 300 | 350,00 | |||
| 445 | 350,00 | |||
| 164 | 350,00 | |||
| 02.05.2025 | 18:03:29,549 | 400 | 350,00 | |
| 2 | 350,00 | |||
| 28 | 350,00 | |||
| 4 | 350,00 | |||
| 20 | 350,00 | |||
| 10 | 350,00 | |||
| 25 | 350,00 | |||
| 2 | 350,00 | |||
| 5 | 350,00 | |||
| 6 | 350,00 | |||
| 21 | 350,00 | |||
| 30 | 350,00 | |||
| 30 | 350,00 | |||
| 400 | 350,00 | |||
| 10 | 350,00 | |||
| 58 | 350,00 | |||
| 55 | 350,00 | |||
| 9 | 350,00 | |||
| 25 | 350,00 | |||
| 5 | 350,00 | |||
| 10 | 350,00 | |||
| 20 | 350,00 | |||
| 25 | 350,00 | |||
| 02.05.2025 | 18:03:20,819 | 25 | 350,00 | |
| 25 | 350,00 | |||
| 2 | 350,00 | |||
| 20 | 350,00 | |||
| 3 | 350,00 | |||
| 02.05.2025 | 18:03:20,755 | 2 | 350,00 | |
| 1 | 350,00 | |||
| 2 | 350,00 | |||
| 1 | 350,00 | |||
| 02.05.2025 | 18:03:04,453 | 4 | 349,60 | |
| 4 | 349,60 | |||
| 4 | 349,60 | |||
| 02.05.2025 | 18:01:13,740 | 390 | 349,90 | |
| 390 | 349,90 | |||
| 390 | 349,90 | |||
| 02.05.2025 | 18:01:04,822 | 25 | 349,50 | |
| 25 | 349,50 | |||
| 18 | 349,50 | |||
| 7 | 349,50 | |||
| 02.05.2025 | 18:00:40,836 | 1 | 349,80 | |
| 1 | 349,80 | |||
| 1 | 349,80 | |||
| 02.05.2025 | 17:58:20,212 | 7 | 349,40 | |
| 7 | 349,40 | |||
| 7 | 349,40 | |||
| 02.05.2025 | 17:58:19,946 | 50 | 349,40 | |
| 50 | 349,40 | |||
| 50 | 349,40 | |||
| 02.05.2025 | 17:56:59,974 | 1 | 349,40 | |
| 1 | 349,40 | |||
| 1 | 349,40 | |||
| 02.05.2025 | 17:55:14,182 | 200 | 349,10 | |
| 200 | 349,10 | |||
| 200 | 349,10 | |||
| 02.05.2025 | 17:54:34,973 | 1 | 348,70 | |
| 1 | 348,70 | |||
| 1 | 348,70 | |||
| 02.05.2025 | 17:54:33,113 | 9 | 347,70 | |
| 9 | 347,70 | |||
| 9 | 347,70 | |||
| 02.05.2025 | 17:54:21,393 | 3 | 347,70 | |
| 3 | 347,70 | |||
| 3 | 347,70 | |||
| 02.05.2025 | 17:54:12,634 | 1 | 348,70 | |
| 1 | 348,70 | |||
| 1 | 348,70 | |||
| 02.05.2025 | 17:53:26,912 | 50 | 348,50 | |
| 50 | 348,50 | |||
| 50 | 348,50 | |||
| 02.05.2025 | 17:53:21,157 | 45 | 349,00 | |
| 8 | 349,00 | |||
| 37 | 349,00 | |||
| 45 | 349,00 | |||
| 02.05.2025 | 17:51:07,073 | 9 | 348,40 | |
| 9 | 348,40 | |||
| 9 | 348,40 | |||
| 02.05.2025 | 17:49:09,869 | 40 | 348,90 | |
| 40 | 348,90 | |||
| 40 | 348,90 | |||
| 02.05.2025 | 17:48:58,408 | 25 | 349,40 | |
| 25 | 349,40 | |||
| 5 | 349,40 | |||
| 20 | 349,40 | |||
| 02.05.2025 | 17:48:39,320 | 10 | 348,80 | |
| 10 | 348,80 | |||
| 10 | 348,80 | |||
| 02.05.2025 | 17:48:08,572 | 10 | 349,00 | |
| 10 | 349,00 | |||
| 10 | 349,00 | |||
| 02.05.2025 | 17:47:18,534 | 7 | 349,00 | |
| 7 | 349,00 | |||
| 7 | 349,00 | |||
| 02.05.2025 | 17:46:55,241 | 105 | 348,80 | |
| 100 | 348,80 | |||
| 105 | 348,80 | |||
| 5 | 348,80 | |||
| 02.05.2025 | 17:45:53,022 | 25 | 348,70 | |
| 25 | 348,70 | |||
| 25 | 348,70 | |||
| 02.05.2025 | 17:45:42,037 | 5 | 348,10 | |
| 5 | 348,10 | |||
| 5 | 348,10 | |||
| 02.05.2025 | 17:44:46,578 | 10 | 348,40 | |
| 10 | 348,40 | |||
| 10 | 348,40 | |||
| 02.05.2025 | 17:44:00,575 | 5 | 348,40 | |
| 5 | 348,40 | |||
| 5 | 348,40 | |||
| 02.05.2025 | 17:43:26,232 | 4 | 348,30 | |
| 4 | 348,30 | |||
| 4 | 348,30 | |||
| 02.05.2025 | 17:42:49,692 | 10 | 348,40 | |
| 10 | 348,40 | |||
| 10 | 348,40 | |||
| 02.05.2025 | 17:41:27,478 | 4 | 348,90 | |
| 4 | 348,90 | |||
| 4 | 348,90 | |||
| 02.05.2025 | 17:41:15,263 | 98 | 348,30 | |
| 98 | 348,30 | |||
| 98 | 348,30 | |||
| 02.05.2025 | 17:41:01,272 | 4 | 348,10 | |
| 4 | 348,10 | |||
| 4 | 348,10 | |||
| 02.05.2025 | 17:39:56,561 | 9 | 348,20 | |
| 9 | 348,20 | |||
| 9 | 348,20 | |||
| 02.05.2025 | 17:39:55,002 | 43 | 347,70 | |
| 43 | 347,70 | |||
| 43 | 347,70 | |||
| 02.05.2025 | 17:39:14,903 | 1 | 347,60 | |
| 1 | 347,60 | |||
| 1 | 347,60 | |||
| 02.05.2025 | 17:34:28,848 | 25 | 348,30 | |
| 25 | 348,30 | |||
| 25 | 348,30 | |||
| 02.05.2025 | 17:34:28,784 | 1 065 | 348,20 | |
| 1 | 348,20 | |||
| 60 | 348,20 | |||
| 65 | 348,20 | |||
| 1 000 | 348,20 | |||
| 100 | 348,20 | |||
| 904 | 348,20 | |||
| 02.05.2025 | 17:34:02,184 | 500 | 347,90 | |
| 500 | 347,90 | |||
| 500 | 347,90 | |||
| 02.05.2025 | 17:34:02,147 | 50 | 347,80 | |
| 50 | 347,80 | |||
| 50 | 347,80 | |||
| 02.05.2025 | 17:33:56,937 | 8 | 347,50 | |
| 8 | 347,50 | |||
| 8 | 347,50 | |||
| 02.05.2025 | 17:33:19,488 | 50 | 347,20 | |
| 50 | 347,20 | |||
| 50 | 347,20 | |||
| 02.05.2025 | 17:31:32,187 | 7 | 346,80 | |
| 7 | 346,80 | |||
| 7 | 346,80 | |||
| 02.05.2025 | 17:31:22,691 | 25 | 347,00 | |
| 25 | 347,00 | |||
| 25 | 347,00 | |||
| 02.05.2025 | 17:31:22,618 | 70 | 346,90 | |
| 70 | 346,90 | |||
| 70 | 346,90 | |||
| 02.05.2025 | 17:31:20,449 | 2 | 347,70 | |
| 2 | 347,70 | |||
| 2 | 347,70 | |||
| 02.05.2025 | 17:31:14,542 | 30 | 346,70 | |
| 30 | 346,70 | |||
| 30 | 346,70 | |||
| 02.05.2025 | 17:30:33,584 | 35 | 345,90 | |
| 35 | 345,90 | |||
| 35 | 345,90 | |||
| 02.05.2025 | 17:28:55,846 | 2 | 346,90 | |
| 2 | 346,90 | |||
| 2 | 346,90 | |||
| 02.05.2025 | 17:27:26,827 | 120 | 346,10 | |
| 120 | 346,10 | |||
| 117 | 346,10 | |||
| 3 | 346,10 | |||
| 02.05.2025 | 17:27:03,456 | 50 | 346,70 | |
| 50 | 346,70 | |||
| 50 | 346,70 | |||
| 02.05.2025 | 17:26:48,162 | 10 | 347,30 | |
| 10 | 347,30 | |||
| 10 | 347,30 | |||
| 02.05.2025 | 17:26:30,138 | 20 | 347,30 | |
| 20 | 347,30 | |||
| 20 | 347,30 | |||
| 02.05.2025 | 17:26:27,024 | 3 | 346,90 | |
| 3 | 346,90 | |||
| 3 | 346,90 | |||
| 02.05.2025 | 17:25:25,128 | 14 | 347,60 | |
| 14 | 347,60 | |||
| 14 | 347,60 | |||
| 02.05.2025 | 17:25:25,026 | 39 | 347,10 | |
| 39 | 347,10 | |||
| 39 | 347,10 | |||
| 02.05.2025 | 17:25:22,832 | 7 | 347,60 | |
| 7 | 347,60 | |||
| 7 | 347,60 | |||
| 02.05.2025 | 17:23:41,456 | 4 | 346,70 | |
| 4 | 346,70 | |||
| 4 | 346,70 | |||
| 02.05.2025 | 17:22:08,072 | 5 | 347,60 | |
| 5 | 347,60 | |||
| 5 | 347,60 | |||
| 02.05.2025 | 17:21:18,980 | 15 | 346,60 | |
| 15 | 346,60 | |||
| 15 | 346,60 | |||
| 02.05.2025 | 17:20:51,377 | 20 | 347,80 | |
| 20 | 347,80 | |||
| 20 | 347,80 | |||
| 02.05.2025 | 17:19:50,319 | 2 | 347,40 | |
| 2 | 347,40 | |||
| 2 | 347,40 | |||
| 02.05.2025 | 17:18:17,847 | 1 | 347,20 | |
| 1 | 347,20 | |||
| 1 | 347,20 | |||
| 02.05.2025 | 17:17:06,898 | 1 | 347,80 | |
| 1 | 347,80 | |||
| 1 | 347,80 | |||
| 02.05.2025 | 17:16:55,628 | 1 | 347,50 | |
| 1 | 347,50 | |||
| 1 | 347,50 | |||
| 02.05.2025 | 17:16:46,882 | 6 | 347,50 | |
| 6 | 347,50 | |||
| 6 | 347,50 | |||
| 02.05.2025 | 17:16:35,589 | 43 | 347,90 | |
| 43 | 347,90 | |||
| 43 | 347,90 | |||
| 02.05.2025 | 17:16:33,634 | 42 | 347,90 | |
| 42 | 347,90 | |||
| 42 | 347,90 | |||
| 02.05.2025 | 17:16:31,702 | 41 | 347,90 | |
| 41 | 347,90 | |||
| 41 | 347,90 | |||
| 02.05.2025 | 17:15:27,405 | 6 | 346,80 | |
| 6 | 346,80 | |||
| 6 | 346,80 | |||
| 02.05.2025 | 17:14:09,949 | 1 | 347,20 | |
| 1 | 347,20 | |||
| 1 | 347,20 | |||
| 02.05.2025 | 17:11:50,701 | 1 | 347,50 | |
| 1 | 347,50 | |||
| 1 | 347,50 | |||
| 02.05.2025 | 17:10:55,927 | 1 | 347,90 | |
| 1 | 347,90 | |||
| 1 | 347,90 | |||
| 02.05.2025 | 17:10:32,544 | 1 | 347,90 | |
| 1 | 347,90 | |||
| 1 | 347,90 | |||
| 02.05.2025 | 17:10:29,890 | 18 | 347,30 | |
| 18 | 347,30 | |||
| 18 | 347,30 | |||
| 02.05.2025 | 17:08:15,429 | 6 | 347,00 | |
| 6 | 347,00 | |||
| 6 | 347,00 | |||
| 02.05.2025 | 17:07:51,903 | 10 | 347,00 | |
| 10 | 347,00 | |||
| 10 | 347,00 | |||
| 02.05.2025 | 17:07:33,635 | 11 | 347,80 | |
| 11 | 347,80 | |||
| 4 | 347,80 | |||
| 7 | 347,80 | |||
| 02.05.2025 | 17:07:17,951 | 3 | 347,70 | |
| 3 | 347,70 | |||
| 3 | 347,70 | |||
| 02.05.2025 | 17:05:06,760 | 13 | 347,90 | |
| 13 | 347,90 | |||
| 13 | 347,90 | |||
| 02.05.2025 | 17:05:06,307 | 6 | 347,00 | |
| 6 | 347,00 | |||
| 6 | 347,00 | |||
| 02.05.2025 | 17:04:47,489 | 2 | 347,60 | |
| 2 | 347,60 | |||
| 2 | 347,60 | |||
| 02.05.2025 | 17:04:43,538 | 6 | 346,80 | |
| 6 | 346,80 | |||
| 6 | 346,80 | |||
| 02.05.2025 | 17:03:36,796 | 3 | 348,00 | |
| 3 | 348,00 | |||
| 3 | 348,00 | |||
| 02.05.2025 | 17:01:13,083 | 13 | 348,00 | |
| 13 | 348,00 | |||
| 13 | 348,00 | |||
| 02.05.2025 | 17:01:04,208 | 10 | 348,00 | |
| 5 | 348,00 | |||
| 10 | 348,00 | |||
| 5 | 348,00 | |||
| 02.05.2025 | 17:00:55,279 | 2 | 348,40 | |
| 1 | 348,40 | |||
| 2 | 348,40 | |||
| 1 | 348,40 | |||
| 02.05.2025 | 16:59:33,599 | 28 | 347,90 | |
| 28 | 347,90 | |||
| 28 | 347,90 | |||
| 02.05.2025 | 16:58:51,008 | 15 | 346,50 | |
| 15 | 346,50 | |||
| 15 | 346,50 | |||
| 02.05.2025 | 16:58:36,410 | 210 | 347,40 | |
| 210 | 347,40 | |||
| 210 | 347,40 | |||
| 02.05.2025 | 16:58:08,737 | 192 | 347,00 | |
| 30 | 347,00 | |||
| 192 | 347,00 | |||
| 162 | 347,00 | |||
| 02.05.2025 | 16:56:13,904 | 10 | 347,00 | |
| 10 | 347,00 | |||
| 10 | 347,00 | |||
| 02.05.2025 | 16:55:54,619 | 30 | 346,90 | |
| 30 | 346,90 | |||
| 30 | 346,90 | |||
| 02.05.2025 | 16:54:49,519 | 3 | 346,40 | |
| 3 | 346,40 | |||
| 3 | 346,40 | |||
| 02.05.2025 | 16:54:45,815 | 10 | 346,90 | |
| 10 | 346,90 | |||
| 10 | 346,90 | |||
| 02.05.2025 | 16:54:33,210 | 1 | 346,90 | |
| 1 | 346,90 | |||
| 1 | 346,90 | |||
| 02.05.2025 | 16:54:26,169 | 16 | 346,30 | |
| 16 | 346,30 | |||
| 16 | 346,30 | |||
| 02.05.2025 | 16:54:09,653 | 100 | 346,00 | |
| 100 | 346,00 | |||
| 100 | 346,00 | |||
| 02.05.2025 | 16:53:35,664 | 10 | 344,60 | |
| 10 | 344,60 | |||
| 10 | 344,60 | |||
| 02.05.2025 | 16:52:17,508 | 30 | 345,50 | |
| 30 | 345,50 | |||
| 30 | 345,50 | |||
| 02.05.2025 | 16:52:12,011 | 15 | 344,90 | |
| 15 | 344,90 | |||
| 15 | 344,90 | |||
| 02.05.2025 | 16:51:58,555 | 10 | 345,50 | |
| 10 | 345,50 | |||
| 10 | 345,50 | |||
| 02.05.2025 | 16:51:29,413 | 2 | 345,40 | |
| 2 | 345,40 | |||
| 2 | 345,40 | |||
| 02.05.2025 | 16:50:15,786 | 15 | 345,90 | |
| 15 | 345,90 | |||
| 9 | 345,90 | |||
| 6 | 345,90 | |||
| 02.05.2025 | 16:49:27,155 | 10 | 345,00 | |
| 10 | 345,00 | |||
| 10 | 345,00 | |||
| 02.05.2025 | 16:48:28,143 | 1 | 344,90 | |
| 1 | 344,90 | |||
| 1 | 344,90 | |||
| 02.05.2025 | 16:48:08,079 | 2 | 344,90 | |
| 2 | 344,90 | |||
| 2 | 344,90 | |||
| 02.05.2025 | 16:47:10,076 | 10 | 345,30 | |
| 10 | 345,30 | |||
| 10 | 345,30 | |||
| 02.05.2025 | 16:46:20,192 | 17 | 344,30 | |
| 17 | 344,30 | |||
| 17 | 344,30 | |||
| 02.05.2025 | 16:44:46,808 | 2 | 343,60 | |
| 2 | 343,60 | |||
| 2 | 343,60 | |||
| 02.05.2025 | 16:44:02,575 | 270 | 343,20 | |
| 270 | 343,20 | |||
| 270 | 343,20 | |||
| 02.05.2025 | 16:43:29,428 | 10 | 343,00 | |
| 10 | 343,00 | |||
| 10 | 343,00 | |||
| 02.05.2025 | 16:43:06,029 | 10 | 343,50 | |
| 10 | 343,50 | |||
| 10 | 343,50 | |||
| 02.05.2025 | 16:42:56,826 | 2 | 343,30 | |
| 2 | 343,30 | |||
| 2 | 343,30 | |||
| 02.05.2025 | 16:42:35,053 | 13 | 343,50 | |
| 13 | 343,50 | |||
| 13 | 343,50 | |||
| 02.05.2025 | 16:42:01,572 | 1 | 342,40 | |
| 1 | 342,40 | |||
| 1 | 342,40 | |||
| 02.05.2025 | 16:41:56,795 | 6 | 343,10 | |
| 6 | 343,10 | |||
| 6 | 343,10 | |||
| 02.05.2025 | 16:41:51,555 | 7 | 343,90 | |
| 7 | 343,90 | |||
| 7 | 343,90 | |||
| 02.05.2025 | 16:41:05,383 | 3 | 344,20 | |
| 3 | 344,20 | |||
| 3 | 344,20 | |||
| 02.05.2025 | 16:40:53,592 | 13 | 343,10 | |
| 13 | 343,10 | |||
| 13 | 343,10 | |||
| 02.05.2025 | 16:40:50,661 | 30 | 344,00 | |
| 30 | 344,00 | |||
| 30 | 344,00 | |||
| 02.05.2025 | 16:39:53,109 | 2 | 343,30 | |
| 2 | 343,30 | |||
| 2 | 343,30 | |||
| 02.05.2025 | 16:39:22,590 | 3 | 343,90 | |
| 3 | 343,90 | |||
| 3 | 343,90 | |||
| 02.05.2025 | 16:38:57,704 | 8 | 345,60 | |
| 7 | 345,60 | |||
| 1 | 345,60 | |||
| 3 | 345,60 | |||
| 5 | 345,60 | |||
| 02.05.2025 | 16:37:36,146 | 50 | 345,60 | |
| 50 | 345,60 | |||
| 50 | 345,60 | |||
| 02.05.2025 | 16:36:47,330 | 1 | 345,40 | |
| 1 | 345,40 | |||
| 1 | 345,40 | |||
| 02.05.2025 | 16:36:15,813 | 100 | 343,70 | |
| 100 | 343,70 | |||
| 100 | 343,70 | |||
| 02.05.2025 | 16:36:15,593 | 5 | 344,00 | |
| 5 | 344,00 | |||
| 5 | 344,00 | |||
| 02.05.2025 | 16:34:36,173 | 1 | 342,60 | |
| 1 | 342,60 | |||
| 1 | 342,60 | |||
| 02.05.2025 | 16:34:36,098 | 3 | 342,60 | |
| 3 | 342,60 | |||
| 3 | 342,60 | |||
| 02.05.2025 | 16:33:57,321 | 40 | 342,40 | |
| 40 | 342,40 | |||
| 40 | 342,40 | |||
| 02.05.2025 | 16:33:47,815 | 50 | 342,20 | |
| 50 | 342,20 | |||
| 50 | 342,20 | |||
| 02.05.2025 | 16:31:34,553 | 3 | 342,00 | |
| 3 | 342,00 | |||
| 3 | 342,00 | |||
| 02.05.2025 | 16:31:00,987 | 9 | 342,00 | |
| 9 | 342,00 | |||
| 9 | 342,00 | |||
| 02.05.2025 | 16:30:49,243 | 197 | 342,00 | |
| 25 | 342,00 | |||
| 2 | 342,00 | |||
| 155 | 342,00 | |||
| 15 | 342,00 | |||
| 197 | 342,00 | |||
| 02.05.2025 | 16:30:30,307 | 10 | 342,20 | |
| 10 | 342,20 | |||
| 10 | 342,20 | |||
| 02.05.2025 | 16:30:10,014 | 5 | 342,10 | |
| 5 | 342,10 | |||
| 5 | 342,10 | |||
| 02.05.2025 | 16:30:08,115 | 57 | 342,50 | |
| 57 | 342,50 | |||
| 57 | 342,50 | |||
| 02.05.2025 | 16:29:50,241 | 30 | 343,00 | |
| 30 | 343,00 | |||
| 30 | 343,00 | |||
| 02.05.2025 | 16:28:05,024 | 2 | 343,60 | |
| 2 | 343,60 | |||
| 2 | 343,60 | |||
| 02.05.2025 | 16:25:54,771 | 1 | 342,10 | |
| 1 | 342,10 | |||
| 1 | 342,10 | |||
| 02.05.2025 | 16:25:48,363 | 50 | 342,80 | |
| 50 | 342,80 | |||
| 50 | 342,80 | |||
| 02.05.2025 | 16:25:22,514 | 41 | 342,60 | |
| 41 | 342,60 | |||
| 41 | 342,60 | |||
| 02.05.2025 | 16:24:27,812 | 325 | 342,00 | |
| 25 | 342,00 | |||
| 300 | 342,00 | |||
| 295 | 342,00 | |||
| 30 | 342,00 | |||
| 02.05.2025 | 16:23:07,389 | 400 | 342,00 | |
| 400 | 342,00 | |||
| 400 | 342,00 | |||
| 02.05.2025 | 16:22:43,986 | 4 | 342,40 | |
| 4 | 342,40 | |||
| 4 | 342,40 | |||
| 02.05.2025 | 16:22:37,810 | 2 | 342,50 | |
| 2 | 342,50 | |||
| 2 | 342,50 |
Copyright © 2025 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CEST (UTC+2)
Top 5 Umsatz
-
Rheinmetall AG
Bid: 1 559,00
Ask: 1 565,00
Umsatz: 194 428 TEUR -
Nvidia Corp.
Bid: 101,28 / Ask: 101,36
Umsatz: 63 564 TEUR -
Microsoft Corp.
Bid: 384,90 / Ask: 385,30
Umsatz: 41 881 TEUR -
Siemens Energy AG
Bid: 72,34 / Ask: 72,52
Umsatz: 35 862 TEUR -
Apple Inc.
Bid: 181,42 / Ask: 181,72
Umsatz: 32 733 TEUR
Realtime Quotes
Letzte Aktualisierung:
02.05.2025 @ 22:00:00
Letzte Aktualisierung:
02.05.2025 @ 22:00:00