Microsoft Corp.
- Information
- letzte Umsätze
- kaufen
- verkaufen
184
148
414,65
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 26.11.2025 | 09:09:30,825 | 10 | 414,65 | |
| 10 | 414,65 | |||
| 10 | 414,65 | |||
| 26.11.2025 | 09:08:54,325 | 6 | 414,65 | |
| 6 | 414,65 | |||
| 6 | 414,65 | |||
| 26.11.2025 | 09:08:34,815 | 5 | 414,65 | |
| 5 | 414,65 | |||
| 5 | 414,65 | |||
| 26.11.2025 | 09:07:09,031 | 6 | 414,45 | |
| 6 | 414,45 | |||
| 6 | 414,45 | |||
| 26.11.2025 | 09:07:07,691 | 5 | 414,45 | |
| 5 | 414,45 | |||
| 5 | 414,45 | |||
| 26.11.2025 | 09:06:53,701 | 1 | 414,45 | |
| 1 | 414,45 | |||
| 1 | 414,45 | |||
| 26.11.2025 | 09:03:52,993 | 120 | 415,00 | |
| 120 | 415,00 | |||
| 120 | 415,00 | |||
| 26.11.2025 | 09:03:25,128 | 2 | 415,00 | |
| 2 | 415,00 | |||
| 2 | 415,00 | |||
| 26.11.2025 | 09:02:48,468 | 6 | 415,00 | |
| 6 | 415,00 | |||
| 6 | 415,00 | |||
| 26.11.2025 | 09:02:37,591 | 2 | 414,00 | |
| 2 | 414,00 | |||
| 2 | 414,00 | |||
| 26.11.2025 | 09:00:55,178 | 2 | 414,00 | |
| 2 | 414,00 | |||
| 2 | 414,00 | |||
| 26.11.2025 | 08:59:59,121 | 6 | 415,00 | |
| 6 | 415,00 | |||
| 6 | 415,00 | |||
| 26.11.2025 | 08:58:59,653 | 51 | 415,00 | |
| 51 | 415,00 | |||
| 51 | 415,00 | |||
| 26.11.2025 | 08:57:27,791 | 13 | 415,00 | |
| 13 | 415,00 | |||
| 13 | 415,00 | |||
| 26.11.2025 | 08:57:04,544 | 2 | 415,00 | |
| 2 | 415,00 | |||
| 2 | 415,00 | |||
| 26.11.2025 | 08:56:29,506 | 1 | 414,00 | |
| 1 | 414,00 | |||
| 1 | 414,00 | |||
| 26.11.2025 | 08:55:25,322 | 3 | 415,00 | |
| 3 | 415,00 | |||
| 3 | 415,00 | |||
| 26.11.2025 | 08:55:10,354 | 120 | 415,00 | |
| 120 | 415,00 | |||
| 105 | 415,00 | |||
| 15 | 415,00 | |||
| 26.11.2025 | 08:54:58,224 | 3 | 415,00 | |
| 3 | 415,00 | |||
| 3 | 415,00 | |||
| 26.11.2025 | 08:54:28,869 | 4 | 414,00 | |
| 4 | 414,00 | |||
| 4 | 414,00 | |||
| 26.11.2025 | 08:53:55,723 | 27 | 414,20 | |
| 15 | 414,20 | |||
| 27 | 414,20 | |||
| 12 | 414,20 | |||
| 26.11.2025 | 08:53:53,947 | 3 | 414,00 | |
| 1 | 414,00 | |||
| 3 | 414,00 | |||
| 2 | 414,00 | |||
| 26.11.2025 | 08:53:43,595 | 2 | 415,00 | |
| 2 | 415,00 | |||
| 2 | 415,00 | |||
| 26.11.2025 | 08:53:16,969 | 1 | 414,00 | |
| 1 | 414,00 | |||
| 1 | 414,00 | |||
| 26.11.2025 | 08:52:23,614 | 23 | 415,00 | |
| 23 | 415,00 | |||
| 15 | 415,00 | |||
| 8 | 415,00 | |||
| 26.11.2025 | 08:51:31,937 | 4 | 415,00 | |
| 4 | 415,00 | |||
| 4 | 415,00 | |||
| 26.11.2025 | 08:51:14,457 | 25 | 414,00 | |
| 5 | 414,00 | |||
| 25 | 414,00 | |||
| 20 | 414,00 | |||
| 26.11.2025 | 08:51:10,982 | 1 | 415,00 | |
| 1 | 415,00 | |||
| 1 | 415,00 | |||
| 26.11.2025 | 08:50:37,769 | 1 | 414,00 | |
| 1 | 414,00 | |||
| 1 | 414,00 | |||
| 26.11.2025 | 08:50:17,782 | 300 | 414,30 | |
| 300 | 414,30 | |||
| 300 | 414,30 | |||
| 26.11.2025 | 08:49:24,166 | 5 | 415,25 | |
| 5 | 415,25 | |||
| 5 | 415,25 | |||
| 26.11.2025 | 08:48:41,752 | 4 | 415,25 | |
| 4 | 415,25 | |||
| 4 | 415,25 | |||
| 26.11.2025 | 08:47:58,176 | 1 | 415,25 | |
| 1 | 415,25 | |||
| 1 | 415,25 | |||
| 26.11.2025 | 08:47:27,156 | 4 | 415,25 | |
| 4 | 415,25 | |||
| 4 | 415,25 | |||
| 26.11.2025 | 08:47:01,779 | 20 | 414,50 | |
| 10 | 414,50 | |||
| 20 | 414,50 | |||
| 10 | 414,50 | |||
| 26.11.2025 | 08:46:52,340 | 300 | 414,50 | |
| 300 | 414,50 | |||
| 300 | 414,50 | |||
| 26.11.2025 | 08:46:42,084 | 300 | 414,50 | |
| 300 | 414,50 | |||
| 300 | 414,50 | |||
| 26.11.2025 | 08:46:39,771 | 25 | 415,25 | |
| 25 | 415,25 | |||
| 25 | 415,25 | |||
| 26.11.2025 | 08:46:20,400 | 5 | 415,25 | |
| 5 | 415,25 | |||
| 5 | 415,25 | |||
| 26.11.2025 | 08:46:19,325 | 50 | 414,50 | |
| 15 | 414,50 | |||
| 35 | 414,50 | |||
| 50 | 414,50 | |||
| 26.11.2025 | 08:45:57,615 | 2 | 415,25 | |
| 2 | 415,25 | |||
| 2 | 415,25 | |||
| 26.11.2025 | 08:45:02,626 | 10 | 415,25 | |
| 10 | 415,25 | |||
| 10 | 415,25 | |||
| 26.11.2025 | 08:44:50,487 | 20 | 415,25 | |
| 20 | 415,25 | |||
| 20 | 415,25 | |||
| 26.11.2025 | 08:44:22,269 | 25 | 415,25 | |
| 25 | 415,25 | |||
| 25 | 415,25 | |||
| 26.11.2025 | 08:44:21,297 | 5 | 415,25 | |
| 5 | 415,25 | |||
| 5 | 415,25 | |||
| 26.11.2025 | 08:44:12,593 | 8 | 414,50 | |
| 8 | 414,50 | |||
| 8 | 414,50 | |||
| 26.11.2025 | 08:42:32,637 | 25 | 415,25 | |
| 24 | 415,25 | |||
| 1 | 415,25 | |||
| 25 | 415,25 | |||
| 26.11.2025 | 08:42:05,013 | 1 | 415,25 | |
| 1 | 415,25 | |||
| 1 | 415,25 | |||
| 26.11.2025 | 08:41:05,943 | 2 | 415,00 | |
| 2 | 415,00 | |||
| 2 | 415,00 | |||
| 26.11.2025 | 08:40:54,355 | 10 | 415,00 | |
| 10 | 415,00 | |||
| 10 | 415,00 | |||
| 26.11.2025 | 08:39:36,945 | 2 | 414,95 | |
| 2 | 414,95 | |||
| 2 | 414,95 | |||
| 26.11.2025 | 08:39:15,250 | 5 | 414,95 | |
| 5 | 414,95 | |||
| 5 | 414,95 | |||
| 26.11.2025 | 08:38:43,487 | 20 | 414,95 | |
| 20 | 414,95 | |||
| 20 | 414,95 | |||
| 26.11.2025 | 08:37:03,227 | 5 | 414,75 | |
| 5 | 414,75 | |||
| 5 | 414,75 | |||
| 26.11.2025 | 08:35:44,709 | 275 | 414,70 | |
| 275 | 414,70 | |||
| 275 | 414,70 | |||
| 26.11.2025 | 08:34:57,952 | 1 | 414,80 | |
| 1 | 414,80 | |||
| 1 | 414,80 | |||
| 26.11.2025 | 08:33:25,685 | 2 | 414,85 | |
| 2 | 414,85 | |||
| 2 | 414,85 | |||
| 26.11.2025 | 08:32:51,150 | 1 | 414,85 | |
| 1 | 414,85 | |||
| 1 | 414,85 | |||
| 26.11.2025 | 08:32:46,564 | 1 000 | 414,90 | |
| 1 000 | 414,90 | |||
| 1 000 | 414,90 | |||
| 26.11.2025 | 08:32:26,578 | 300 | 415,05 | |
| 300 | 415,05 | |||
| 300 | 415,05 | |||
| 26.11.2025 | 08:31:54,789 | 1 | 414,20 | |
| 1 | 414,20 | |||
| 1 | 414,20 | |||
| 26.11.2025 | 08:31:40,519 | 50 | 415,20 | |
| 50 | 415,20 | |||
| 50 | 415,20 | |||
| 26.11.2025 | 08:31:09,867 | 1 | 414,20 | |
| 1 | 414,20 | |||
| 1 | 414,20 | |||
| 26.11.2025 | 08:31:08,051 | 6 | 415,20 | |
| 6 | 415,20 | |||
| 6 | 415,20 | |||
| 26.11.2025 | 08:30:32,560 | 3 | 415,20 | |
| 3 | 415,20 | |||
| 3 | 415,20 | |||
| 26.11.2025 | 08:29:08,721 | 20 | 415,20 | |
| 20 | 415,20 | |||
| 20 | 415,20 | |||
| 26.11.2025 | 08:28:50,264 | 3 | 415,20 | |
| 3 | 415,20 | |||
| 3 | 415,20 | |||
| 26.11.2025 | 08:28:47,318 | 6 | 415,20 | |
| 6 | 415,20 | |||
| 6 | 415,20 | |||
| 26.11.2025 | 08:28:32,537 | 1 | 414,95 | |
| 1 | 414,95 | |||
| 1 | 414,95 | |||
| 26.11.2025 | 08:28:30,337 | 15 | 414,95 | |
| 15 | 414,95 | |||
| 15 | 414,95 | |||
| 26.11.2025 | 08:28:30,303 | 5 | 415,20 | |
| 5 | 415,20 | |||
| 5 | 415,20 | |||
| 26.11.2025 | 08:28:03,604 | 1 | 415,20 | |
| 1 | 415,20 | |||
| 1 | 415,20 | |||
| 26.11.2025 | 08:27:40,579 | 55 | 415,00 | |
| 30 | 415,00 | |||
| 10 | 415,00 | |||
| 15 | 415,00 | |||
| 55 | 415,00 | |||
| 26.11.2025 | 08:27:40,447 | 14 | 415,00 | |
| 8 | 415,00 | |||
| 14 | 415,00 | |||
| 6 | 415,00 | |||
| 26.11.2025 | 08:27:08,589 | 5 | 415,00 | |
| 5 | 415,00 | |||
| 5 | 415,00 | |||
| 26.11.2025 | 08:27:05,110 | 2 | 415,00 | |
| 2 | 415,00 | |||
| 2 | 415,00 | |||
| 26.11.2025 | 08:26:55,237 | 1 | 415,00 | |
| 1 | 415,00 | |||
| 1 | 415,00 | |||
| 26.11.2025 | 08:26:21,146 | 10 | 415,00 | |
| 10 | 415,00 | |||
| 2 | 415,00 | |||
| 8 | 415,00 | |||
| 26.11.2025 | 08:25:52,068 | 2 | 415,00 | |
| 2 | 415,00 | |||
| 2 | 415,00 | |||
| 26.11.2025 | 08:24:43,498 | 25 | 413,50 | |
| 6 | 413,50 | |||
| 15 | 413,50 | |||
| 25 | 413,50 | |||
| 4 | 413,50 | |||
| 26.11.2025 | 08:24:27,031 | 10 | 414,50 | |
| 10 | 414,50 | |||
| 10 | 414,50 | |||
| 26.11.2025 | 08:23:18,700 | 5 | 414,50 | |
| 5 | 414,50 | |||
| 5 | 414,50 | |||
| 26.11.2025 | 08:22:11,829 | 120 | 414,50 | |
| 120 | 414,50 | |||
| 120 | 414,50 | |||
| 26.11.2025 | 08:21:14,758 | 24 | 414,50 | |
| 15 | 414,50 | |||
| 9 | 414,50 | |||
| 24 | 414,50 | |||
| 26.11.2025 | 08:20:51,547 | 2 | 414,50 | |
| 2 | 414,50 | |||
| 2 | 414,50 | |||
| 26.11.2025 | 08:20:42,087 | 3 | 414,50 | |
| 3 | 414,50 | |||
| 3 | 414,50 | |||
| 26.11.2025 | 08:20:40,453 | 13 | 414,50 | |
| 13 | 414,50 | |||
| 13 | 414,50 | |||
| 26.11.2025 | 08:19:25,987 | 4 | 414,50 | |
| 4 | 414,50 | |||
| 4 | 414,50 | |||
| 26.11.2025 | 08:19:22,959 | 34 | 414,05 | |
| 34 | 414,05 | |||
| 19 | 414,05 | |||
| 15 | 414,05 | |||
| 26.11.2025 | 08:15:47,174 | 10 | 414,05 | |
| 10 | 414,05 | |||
| 10 | 414,05 | |||
| 26.11.2025 | 08:14:53,495 | 25 | 414,50 | |
| 25 | 414,50 | |||
| 25 | 414,50 | |||
| 26.11.2025 | 08:13:20,639 | 36 | 414,50 | |
| 36 | 414,50 | |||
| 36 | 414,50 | |||
| 26.11.2025 | 08:13:16,893 | 10 | 414,50 | |
| 10 | 414,50 | |||
| 10 | 414,50 | |||
| 26.11.2025 | 08:12:01,879 | 25 | 414,40 | |
| 10 | 414,40 | |||
| 25 | 414,40 | |||
| 15 | 414,40 | |||
| 26.11.2025 | 08:09:08,068 | 25 | 413,70 | |
| 10 | 413,70 | |||
| 25 | 413,70 | |||
| 15 | 413,70 | |||
| 26.11.2025 | 08:08:49,370 | 1 | 414,50 | |
| 1 | 414,50 | |||
| 1 | 414,50 | |||
| 26.11.2025 | 08:06:38,920 | 4 | 413,50 | |
| 4 | 413,50 | |||
| 4 | 413,50 | |||
| 26.11.2025 | 08:06:28,651 | 3 | 414,50 | |
| 3 | 414,50 | |||
| 3 | 414,50 | |||
| 26.11.2025 | 08:06:22,633 | 1 | 414,50 | |
| 1 | 414,50 | |||
| 1 | 414,50 | |||
| 26.11.2025 | 08:06:15,500 | 1 | 414,50 | |
| 1 | 414,50 | |||
| 1 | 414,50 | |||
| 26.11.2025 | 08:06:11,175 | 1 | 414,50 | |
| 1 | 414,50 | |||
| 1 | 414,50 | |||
| 26.11.2025 | 08:05:54,327 | 5 | 414,50 | |
| 5 | 414,50 | |||
| 5 | 414,50 | |||
| 26.11.2025 | 08:04:30,742 | 3 | 414,50 | |
| 3 | 414,50 | |||
| 3 | 414,50 | |||
| 26.11.2025 | 08:04:18,462 | 2 | 414,50 | |
| 2 | 414,50 | |||
| 2 | 414,50 | |||
| 26.11.2025 | 08:03:51,143 | 10 | 414,50 | |
| 10 | 414,50 | |||
| 10 | 414,50 | |||
| 26.11.2025 | 08:01:25,420 | 5 | 414,50 | |
| 5 | 414,50 | |||
| 5 | 414,50 | |||
| 26.11.2025 | 08:00:29,827 | 13 | 414,50 | |
| 13 | 414,50 | |||
| 13 | 414,50 | |||
| 26.11.2025 | 08:00:13,732 | 1 | 413,50 | |
| 1 | 413,50 | |||
| 1 | 413,50 | |||
| 26.11.2025 | 08:00:11,743 | 14 | 414,50 | |
| 14 | 414,50 | |||
| 14 | 414,50 | |||
| 26.11.2025 | 08:00:01,470 | 1 | 413,50 | |
| 1 | 413,50 | |||
| 1 | 413,50 | |||
| 26.11.2025 | 07:55:16,620 | 1 | 413,55 | |
| 1 | 413,55 | |||
| 1 | 413,55 | |||
| 26.11.2025 | 07:55:04,976 | 24 | 414,50 | |
| 24 | 414,50 | |||
| 24 | 414,50 | |||
| 26.11.2025 | 07:55:00,849 | 2 | 414,50 | |
| 2 | 414,50 | |||
| 2 | 414,50 | |||
| 26.11.2025 | 07:54:18,282 | 50 | 414,50 | |
| 50 | 414,50 | |||
| 50 | 414,50 | |||
| 26.11.2025 | 07:54:03,807 | 3 | 413,55 | |
| 3 | 413,55 | |||
| 3 | 413,55 | |||
| 26.11.2025 | 07:53:44,515 | 2 | 414,50 | |
| 2 | 414,50 | |||
| 2 | 414,50 | |||
| 26.11.2025 | 07:53:38,956 | 15 | 414,50 | |
| 15 | 414,50 | |||
| 15 | 414,50 | |||
| 26.11.2025 | 07:50:09,388 | 50 | 414,50 | |
| 50 | 414,50 | |||
| 50 | 414,50 | |||
| 26.11.2025 | 07:49:09,137 | 72 | 414,50 | |
| 15 | 414,50 | |||
| 72 | 414,50 | |||
| 57 | 414,50 | |||
| 26.11.2025 | 07:48:41,695 | 6 | 414,50 | |
| 6 | 414,50 | |||
| 6 | 414,50 | |||
| 26.11.2025 | 07:47:56,746 | 8 | 414,50 | |
| 8 | 414,50 | |||
| 8 | 414,50 | |||
| 26.11.2025 | 07:45:46,058 | 3 | 414,50 | |
| 3 | 414,50 | |||
| 3 | 414,50 | |||
| 26.11.2025 | 07:44:42,748 | 5 | 413,50 | |
| 5 | 413,50 | |||
| 5 | 413,50 | |||
| 26.11.2025 | 07:44:32,724 | 1 | 414,50 | |
| 1 | 414,50 | |||
| 1 | 414,50 | |||
| 26.11.2025 | 07:44:01,717 | 7 | 414,50 | |
| 7 | 414,50 | |||
| 7 | 414,50 | |||
| 26.11.2025 | 07:43:50,365 | 1 | 414,50 | |
| 1 | 414,50 | |||
| 1 | 414,50 | |||
| 26.11.2025 | 07:43:00,540 | 35 | 413,50 | |
| 35 | 413,50 | |||
| 20 | 413,50 | |||
| 15 | 413,50 | |||
| 26.11.2025 | 07:40:44,562 | 2 | 414,50 | |
| 2 | 414,50 | |||
| 2 | 414,50 | |||
| 26.11.2025 | 07:40:18,396 | 1 | 414,50 | |
| 1 | 414,50 | |||
| 1 | 414,50 | |||
| 26.11.2025 | 07:39:56,702 | 5 | 414,50 | |
| 5 | 414,50 | |||
| 5 | 414,50 | |||
| 26.11.2025 | 07:38:52,630 | 3 | 414,50 | |
| 3 | 414,50 | |||
| 3 | 414,50 | |||
| 26.11.2025 | 07:38:40,605 | 10 | 414,50 | |
| 10 | 414,50 | |||
| 10 | 414,50 | |||
| 26.11.2025 | 07:35:56,464 | 10 | 414,00 | |
| 10 | 414,00 | |||
| 10 | 414,00 | |||
| 26.11.2025 | 07:35:10,941 | 3 | 414,00 | |
| 3 | 414,00 | |||
| 3 | 414,00 | |||
| 26.11.2025 | 07:34:58,708 | 50 | 414,00 | |
| 50 | 414,00 | |||
| 50 | 414,00 | |||
| 26.11.2025 | 07:34:40,605 | 175 | 414,00 | |
| 175 | 414,00 | |||
| 175 | 414,00 | |||
| 26.11.2025 | 07:34:17,981 | 4 | 414,00 | |
| 4 | 414,00 | |||
| 4 | 414,00 | |||
| 26.11.2025 | 07:34:05,905 | 2 | 414,00 | |
| 2 | 414,00 | |||
| 2 | 414,00 | |||
| 26.11.2025 | 07:33:25,889 | 6 | 414,00 | |
| 6 | 414,00 | |||
| 6 | 414,00 | |||
| 26.11.2025 | 07:33:06,872 | 3 | 414,00 | |
| 3 | 414,00 | |||
| 3 | 414,00 | |||
| 26.11.2025 | 07:32:19,889 | 1 | 414,00 | |
| 1 | 414,00 | |||
| 1 | 414,00 | |||
| 26.11.2025 | 07:32:05,305 | 20 | 414,00 | |
| 20 | 414,00 | |||
| 20 | 414,00 | |||
| 26.11.2025 | 07:31:21,471 | 70 | 413,80 | |
| 70 | 413,80 | |||
| 70 | 413,80 | |||
| 26.11.2025 | 07:31:19,737 | 10 | 413,80 | |
| 10 | 413,80 | |||
| 10 | 413,80 | |||
| 26.11.2025 | 07:31:19,133 | 23 | 413,80 | |
| 23 | 413,80 | |||
| 23 | 413,80 | |||
| 26.11.2025 | 07:31:18,529 | 22 | 413,80 | |
| 22 | 413,80 | |||
| 22 | 413,80 | |||
| 26.11.2025 | 07:31:17,824 | 8 | 413,80 | |
| 8 | 413,80 | |||
| 8 | 413,80 | |||
| 26.11.2025 | 07:31:05,272 | 818 | 413,20 | |
| 2 | 413,20 | |||
| 24 | 413,20 | |||
| 10 | 413,20 | |||
| 75 | 413,20 | |||
| 4 | 413,20 | |||
| 2 | 413,20 | |||
| 10 | 413,20 | |||
| 3 | 413,20 | |||
| 20 | 413,20 | |||
| 20 | 413,20 | |||
| 688 | 413,20 | |||
| 1 | 413,20 | |||
| 79 | 413,20 | |||
| 698 | 413,20 |
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 CET (UTC+1)
Apps
Top 5 Umsatz
-
Rheinmetall AG
Bid: 1 501,50
Ask: 1 503,00
Umsatz: 35 334 TEUR -
Alphabet Inc. Class A
Bid: 284,70 / Ask: 285,00
Umsatz: 6 523 TEUR -
RENK Group AG
Bid: 51,28 / Ask: 51,39
Umsatz: 5 327 TEUR -
Nvidia Corp.
Bid: 153,56 / Ask: 153,70
Umsatz: 4 830 TEUR -
Siemens Energy AG
Bid: 109,30 / Ask: 109,45
Umsatz: 4 101 TEUR
Realtime Quotes
Letzte Aktualisierung:
26.11.2025 @ 09:10:02
Letzte Aktualisierung:
26.11.2025 @ 09:10:02