Tradegate Exchange

Bechtle AG

310

246

38.74

Date	Time	Volume	Order Volume	Price
17/11/2025	21:28:42.042	32		38.74
			32	38.74
			32	38.74
17/11/2025	21:01:21.592	30		38.94
			30	38.94
			30	38.94
17/11/2025	20:56:52.143	450		38.90
			450	38.90
			450	38.90
17/11/2025	20:55:09.130	150		38.92
			150	38.92
			150	38.92
17/11/2025	20:51:12.082	16		38.92
			16	38.92
			16	38.92
17/11/2025	20:46:33.886	150		38.92
			150	38.92
			150	38.92
17/11/2025	20:43:01.362	25		39.00
			25	39.00
			25	39.00
17/11/2025	20:40:01.052	150		38.90
			150	38.90
			150	38.90
17/11/2025	20:30:37.990	50		38.92
			50	38.92
			50	38.92
17/11/2025	20:15:13.955	20		38.92
			20	38.92
			20	38.92
17/11/2025	20:04:58.436	65		38.94
			65	38.94
			45	38.94
			20	38.94
17/11/2025	20:01:49.008	1		39.00
			1	39.00
			1	39.00
17/11/2025	20:01:25.455	1		38.92
			1	38.92
			1	38.92
17/11/2025	20:00:32.202	25		39.00
			25	39.00
			25	39.00
17/11/2025	19:58:07.604	1		38.92
			1	38.92
			1	38.92
17/11/2025	19:50:39.401	244		39.00
			65	39.00
			129	39.00
			244	39.00
			50	39.00
17/11/2025	19:40:12.844	31		38.92
			31	38.92
			31	38.92
17/11/2025	19:10:11.843	18		38.86
			18	38.86
			18	38.86
17/11/2025	19:00:00.987	150		39.00
			150	39.00
			150	39.00
17/11/2025	18:59:51.416	70		39.00
			70	39.00
			20	39.00
			50	39.00
17/11/2025	18:58:03.037	50		39.24
			50	39.24
			50	39.24
17/11/2025	18:55:47.701	50		39.22
			50	39.22
			50	39.22
17/11/2025	18:55:07.511	60		39.24
			10	39.24
			50	39.24
			60	39.24
17/11/2025	18:48:13.030	5		39.04
			5	39.04
			5	39.04
17/11/2025	18:39:14.891	25		39.08
			25	39.08
			25	39.08
17/11/2025	18:15:50.430	3		39.32
			3	39.32
			3	39.32
17/11/2025	18:09:36.098	150		39.08
			150	39.08
			35	39.08
			50	39.08
			65	39.08
17/11/2025	18:00:39.609	3		39.08
			3	39.08
			3	39.08
17/11/2025	18:00:10.696	2		39.32
			2	39.32
			2	39.32
17/11/2025	17:58:05.761	140		39.32
			40	39.32
			140	39.32
			100	39.32
17/11/2025	17:43:25.437	2		39.28
			2	39.28
			2	39.28
17/11/2025	17:38:56.190	127		39.26
			127	39.26
			7	39.26
			120	39.26
17/11/2025	17:38:45.414	50		39.28
			50	39.28
			50	39.28
17/11/2025	17:36:13.525	40		39.24
			40	39.24
			40	39.24
17/11/2025	17:29:56.461	215		39.20
			215	39.20
			215	39.20
17/11/2025	17:23:02.180	125		39.16
			125	39.16
			125	39.16
17/11/2025	17:13:29.993	15		39.14
			15	39.14
			15	39.14
17/11/2025	16:41:00.099	14		39.16
			14	39.16
			14	39.16
17/11/2025	16:34:01.394	110		39.16
			110	39.16
			110	39.16
17/11/2025	16:28:07.254	15		39.20
			15	39.20
			15	39.20
17/11/2025	16:28:06.261	300		39.20
			100	39.20
			300	39.20
			200	39.20
17/11/2025	16:23:54.068	300		39.10
			300	39.10
			300	39.10
17/11/2025	16:21:15.240	20		39.14
			20	39.14
			20	39.14
17/11/2025	16:19:02.692	120		39.14
			120	39.14
			120	39.14
17/11/2025	16:17:49.189	100		39.18
			100	39.18
			100	39.18
17/11/2025	16:17:01.887	50		39.12
			50	39.12
			50	39.12
17/11/2025	16:13:34.097	15		39.14
			15	39.14
			15	39.14
17/11/2025	16:10:57.834	100		39.04
			100	39.04
			100	39.04
17/11/2025	16:00:09.957	4		39.02
			4	39.02
			4	39.02
17/11/2025	15:55:49.760	75		38.98
			75	38.98
			75	38.98
17/11/2025	15:54:08.421	50		38.96
			50	38.96
			50	38.96
17/11/2025	15:52:51.331	200		39.04
			200	39.04
			200	39.04
17/11/2025	15:52:07.744	100		39.04
			100	39.04
			100	39.04
17/11/2025	15:47:07.529	1		39.02
			1	39.02
			1	39.02
17/11/2025	15:45:41.195	100		38.98
			100	38.98
			100	38.98
17/11/2025	15:39:28.639	20		38.82
			20	38.82
			20	38.82
17/11/2025	15:37:55.300	113		38.82
			113	38.82
			113	38.82
17/11/2025	15:29:34.804	257		38.78
			257	38.78
			257	38.78
17/11/2025	15:27:35.546	50		38.74
			50	38.74
			50	38.74
17/11/2025	15:24:41.921	100		38.66
			100	38.66
			100	38.66
17/11/2025	15:24:25.355	25		38.66
			25	38.66
			25	38.66
17/11/2025	15:17:01.226	2		38.68
			2	38.68
			2	38.68
17/11/2025	15:13:42.619	300		38.44
			300	38.44
			300	38.44
17/11/2025	15:09:29.150	65		38.50
			65	38.50
			65	38.50
17/11/2025	15:08:35.534	450		38.62
			450	38.62
			450	38.62
17/11/2025	14:58:57.172	200		38.52
			200	38.52
			200	38.52
17/11/2025	14:58:07.598	25		38.58
			25	38.58
			25	38.58
17/11/2025	14:57:13.603	100		38.48
			100	38.48
			100	38.48
17/11/2025	14:57:13.537	500		38.48
			500	38.48
			500	38.48
17/11/2025	14:57:10.217	400		38.48
			200	38.48
			200	38.48
			400	38.48
17/11/2025	14:56:00.813	240		38.50
			215	38.50
			240	38.50
			25	38.50
17/11/2025	14:54:47.227	200		38.52
			200	38.52
			200	38.52
17/11/2025	14:48:27.125	1		38.54
			1	38.54
			1	38.54
17/11/2025	14:47:48.518	56		38.52
			56	38.52
			56	38.52
17/11/2025	14:47:48.445	137		38.52
			137	38.52
			137	38.52
17/11/2025	14:47:43.590	300		38.60
			300	38.60
			300	38.60
17/11/2025	14:47:37.545	450		38.60
			450	38.60
			450	38.60
17/11/2025	14:42:15.758	200		38.70
			200	38.70
			200	38.70
17/11/2025	14:35:47.013	275		38.72
			75	38.72
			200	38.72
			275	38.72
17/11/2025	14:35:30.142	50		38.72
			50	38.72
			50	38.72
17/11/2025	14:28:59.416	100		38.82
			50	38.82
			50	38.82
			100	38.82
17/11/2025	14:28:20.220	300		38.80
			300	38.80
			300	38.80
17/11/2025	14:28:18.737	100		38.80
			100	38.80
			100	38.80
17/11/2025	14:12:09.108	169		38.84
			169	38.84
			169	38.84
17/11/2025	14:11:58.206	2		38.86
			2	38.86
			2	38.86
17/11/2025	14:11:02.643	50		38.78
			50	38.78
			50	38.78
17/11/2025	14:03:38.545	100		38.86
			100	38.86
			100	38.86
17/11/2025	14:01:24.090	2		38.80
			2	38.80
			2	38.80
17/11/2025	13:56:49.971	100		38.78
			100	38.78
			100	38.78
17/11/2025	13:56:18.483	126		38.78
			1	38.78
			126	38.78
			100	38.78
			25	38.78
17/11/2025	13:56:11.018	3		38.82
			3	38.82
			3	38.82
17/11/2025	13:54:57.648	115		38.82
			115	38.82
			115	38.82
17/11/2025	13:28:46.688	5		38.90
			5	38.90
			5	38.90
17/11/2025	13:26:47.334	10		38.90
			10	38.90
			10	38.90
17/11/2025	13:25:36.022	300		38.92
			300	38.92
			300	38.92
17/11/2025	13:22:49.685	20		38.90
			20	38.90
			20	38.90
17/11/2025	13:21:11.193	60		38.90
			60	38.90
			60	38.90
17/11/2025	13:19:27.523	30		38.92
			30	38.92
			30	38.92
17/11/2025	13:18:05.927	300		38.88
			300	38.88
			300	38.88
17/11/2025	13:15:40.917	10		38.88
			10	38.88
			10	38.88
17/11/2025	13:14:45.972	300		38.88
			300	38.88
			300	38.88
17/11/2025	13:09:34.242	100		38.92
			100	38.92
			100	38.92
17/11/2025	13:05:21.538	300		38.92
			300	38.92
			300	38.92
17/11/2025	12:54:53.449	100		38.98
			100	38.98
			100	38.98
17/11/2025	12:54:19.986	8		38.94
			8	38.94
			8	38.94
17/11/2025	12:54:13.403	80		38.94
			80	38.94
			80	38.94
17/11/2025	12:45:18.788	118		38.92
			118	38.92
			118	38.92
17/11/2025	12:33:14.948	26		38.94
			26	38.94
			26	38.94
17/11/2025	12:29:58.092	200		38.96
			200	38.96
			200	38.96
17/11/2025	12:29:45.675	125		39.00
			125	39.00
			125	39.00
17/11/2025	12:22:53.683	300		39.06
			300	39.06
			300	39.06
17/11/2025	12:22:36.614	300		39.06
			300	39.06
			300	39.06
17/11/2025	12:16:45.560	113		39.02
			113	39.02
			113	39.02
17/11/2025	12:15:24.813	4 163		39.10
			63	39.10
			4 100	39.10
			4 163	39.10
17/11/2025	12:15:03.459	300		39.10
			300	39.10
			300	39.10
17/11/2025	12:14:39.789	300		39.08
			300	39.08
			300	39.08
17/11/2025	12:14:28.889	300		39.08
			300	39.08
			300	39.08
17/11/2025	12:11:14.880	50		39.08
			50	39.08
			50	39.08
17/11/2025	12:09:06.289	55		39.08
			55	39.08
			55	39.08
17/11/2025	12:07:36.487	130		39.04
			130	39.04
			130	39.04
17/11/2025	12:05:20.269	27		39.04
			27	39.04
			27	39.04
17/11/2025	12:02:21.146	400		39.02
			400	39.02
			400	39.02
17/11/2025	12:02:00.550	3		39.02
			3	39.02
			3	39.02
17/11/2025	11:57:45.792	25		39.00
			25	39.00
			25	39.00
17/11/2025	11:54:17.284	1		38.98
			1	38.98
			1	38.98
17/11/2025	11:42:45.429	99		38.94
			99	38.94
			99	38.94
17/11/2025	11:42:24.647	100		39.00
			100	39.00
			100	39.00
17/11/2025	11:34:10.951	300		38.92
			300	38.92
			300	38.92
17/11/2025	11:28:18.991	15		38.90
			15	38.90
			15	38.90
17/11/2025	11:19:28.729	65		38.84
			65	38.84
			65	38.84
17/11/2025	11:15:35.286	50		38.86
			50	38.86
			50	38.86
17/11/2025	11:11:22.904	50		38.96
			50	38.96
			50	38.96
17/11/2025	11:06:36.086	80		39.00
			80	39.00
			80	39.00
17/11/2025	11:02:46.123	145		38.92
			145	38.92
			145	38.92
17/11/2025	10:53:47.925	1		39.04
			1	39.04
			1	39.04
17/11/2025	10:53:33.840	2		38.94
			2	38.94
			2	38.94
17/11/2025	10:53:22.226	60		38.98
			60	38.98
			60	38.98
17/11/2025	10:52:51.970	22		39.08
			22	39.08
			22	39.08
17/11/2025	10:48:55.616	1		39.02
			1	39.02
			1	39.02
17/11/2025	10:44:25.283	250		38.96
			250	38.96
			250	38.96
17/11/2025	10:42:00.962	75		39.06
			75	39.06
			75	39.06
17/11/2025	10:30:46.410	2		39.10
			2	39.10
			2	39.10
17/11/2025	10:30:30.568	1		39.10
			1	39.10
			1	39.10
17/11/2025	10:29:58.426	249		39.06
			249	39.06
			249	39.06
17/11/2025	10:19:51.013	300		38.70
			300	38.70
			300	38.70
17/11/2025	10:18:14.850	15		38.82
			15	38.82
			15	38.82
17/11/2025	10:13:53.845	90		38.64
			90	38.64
			50	38.64
			40	38.64
17/11/2025	10:12:11.280	85		38.68
			85	38.68
			85	38.68
17/11/2025	10:09:00.403	30		38.70
			30	38.70
			30	38.70
17/11/2025	10:08:56.512	300		38.70
			300	38.70
			300	38.70
17/11/2025	10:08:53.007	300		38.70
			300	38.70
			300	38.70
17/11/2025	10:08:43.696	300		38.70
			300	38.70
			300	38.70
17/11/2025	10:08:19.844	70		38.70
			70	38.70
			70	38.70
17/11/2025	10:07:14.654	30		38.64
			30	38.64
			30	38.64
17/11/2025	10:06:33.728	51		38.62
			51	38.62
			51	38.62
17/11/2025	09:59:29.117	28		38.74
			28	38.74
			28	38.74
17/11/2025	09:56:16.743	139		38.72
			139	38.72
			139	38.72
17/11/2025	09:56:16.638	50		38.72
			50	38.72
			50	38.72
17/11/2025	09:53:01.554	50		38.84
			50	38.84
			50	38.84
17/11/2025	09:50:31.202	100		39.00
			100	39.00
			100	39.00
17/11/2025	09:49:53.935	1		38.94
			1	38.94
			1	38.94
17/11/2025	09:49:32.004	140		39.02
			140	39.02
			140	39.02
17/11/2025	09:46:51.084	100		38.94
			100	38.94
			100	38.94
17/11/2025	09:45:16.932	70		38.88
			70	38.88
			70	38.88
17/11/2025	09:45:16.651	200		38.90
			200	38.90
			200	38.90
17/11/2025	09:45:00.514	300		38.98
			300	38.98
			300	38.98
17/11/2025	09:43:52.803	100		38.96
			100	38.96
			100	38.96
17/11/2025	09:43:19.822	150		38.96
			150	38.96
			150	38.96
17/11/2025	09:38:31.617	300		38.90
			300	38.90
			300	38.90
17/11/2025	09:33:33.745	250		38.96
			250	38.96
			250	38.96
17/11/2025	09:32:13.255	283		38.82
			283	38.82
			283	38.82
17/11/2025	09:32:13.169	45		38.82
			10	38.82
			20	38.82
			45	38.82
			15	38.82
17/11/2025	09:32:10.548	240		39.00
			40	39.00
			240	39.00
			100	39.00
			100	39.00
17/11/2025	09:31:40.174	240		39.02
			240	39.02
			240	39.02
17/11/2025	09:31:38.181	4		39.08
			4	39.08
			4	39.08
17/11/2025	09:31:24.683	75		39.08
			75	39.08
			75	39.08
17/11/2025	09:31:17.510	150		39.08
			150	39.08
			150	39.08
17/11/2025	09:29:31.300	100		39.12
			100	39.12
			100	39.12
17/11/2025	09:29:01.565	100		39.20
			100	39.20
			100	39.20
17/11/2025	09:28:12.486	300		39.20
			300	39.20
			300	39.20
17/11/2025	09:27:12.796	115		39.10
			115	39.10
			115	39.10
17/11/2025	09:25:40.327	1 590		39.20
			1 263	39.20
			1 550	39.20
			40	39.20
			327	39.20
17/11/2025	09:25:28.876	450		39.20
			450	39.20
			450	39.20
17/11/2025	09:25:03.261	80		39.24
			80	39.24
			80	39.24
17/11/2025	09:24:32.261	156		39.36
			156	39.36
			156	39.36
17/11/2025	09:23:46.335	2		39.50
			2	39.50
			2	39.50
17/11/2025	09:23:31.401	20		39.40
			20	39.40
			20	39.40
17/11/2025	09:23:09.131	1		39.40
			1	39.40
			1	39.40
17/11/2025	09:21:52.799	30		39.38
			30	39.38
			30	39.38
17/11/2025	09:21:28.292	200		39.38
			200	39.38
			200	39.38
17/11/2025	09:21:28.239	20		39.38
			20	39.38
			20	39.38
17/11/2025	09:20:28.771	50		39.50
			50	39.50
			50	39.50
17/11/2025	09:19:07.661	100		39.48
			100	39.48
			100	39.48
17/11/2025	09:18:59.394	200		39.44
			200	39.44
			200	39.44
17/11/2025	09:18:32.029	130		39.48
			130	39.48
			130	39.48
17/11/2025	09:17:33.827	20		39.50
			20	39.50
			10	39.50
			10	39.50
17/11/2025	09:15:01.576	50		39.70
			11	39.70
			39	39.70
			50	39.70
17/11/2025	09:14:56.902	100		39.64
			100	39.64
			100	39.64
17/11/2025	09:11:55.204	58		39.60
			58	39.60
			58	39.60
17/11/2025	09:11:55.181	2		39.60
			2	39.60
			2	39.60
17/11/2025	09:08:37.213	175		39.86
			175	39.86
			175	39.86
17/11/2025	09:08:37.144	300		39.86
			300	39.86
			125	39.86
			175	39.86
17/11/2025	09:08:37.037	7		39.98
			7	39.98
			7	39.98
17/11/2025	09:08:34.848	113		40.00
			63	40.00
			113	40.00
			50	40.00
17/11/2025	09:05:23.180	163		40.02
			113	40.02
			163	40.02
			50	40.02
17/11/2025	09:02:37.700	70		40.06
			70	40.06
			70	40.06
17/11/2025	09:00:24.249	25		40.32
			25	40.32
			25	40.32
17/11/2025	08:58:43.633	57		40.08
			57	40.08
			57	40.08
17/11/2025	08:54:50.449	1		40.42
			1	40.42
			1	40.42
17/11/2025	08:53:46.557	906		40.30
			16	40.30
			490	40.30
			906	40.30
			400	40.30
17/11/2025	08:53:17.842	150		40.28
			150	40.28
			150	40.28
17/11/2025	08:51:05.834	50		40.28
			50	40.28
			50	40.28
17/11/2025	08:50:58.660	150		40.28
			150	40.28
			150	40.28
17/11/2025	08:47:21.415	150		40.28
			150	40.28
			150	40.28
17/11/2025	08:46:09.490	2		40.28
			2	40.28
			2	40.28
17/11/2025	08:39:57.405	65		40.16
			65	40.16
			65	40.16
17/11/2025	08:39:53.063	100		40.16
			100	40.16
			100	40.16
17/11/2025	08:33:49.143	1		40.28
			1	40.28
			1	40.28
17/11/2025	08:33:44.952	82		40.12
			82	40.12
			17	40.12
			65	40.12
17/11/2025	08:33:29.008	4		40.12
			4	40.12
			4	40.12
17/11/2025	08:30:59.483	1		40.12
			1	40.12
			1	40.12
17/11/2025	08:27:21.291	75		40.28
			75	40.28
			75	40.28
17/11/2025	08:25:32.736	100		40.16
			100	40.16
			100	40.16
17/11/2025	08:24:32.315	3		40.28
			3	40.28
			3	40.28
17/11/2025	08:23:42.500	3		40.08
			3	40.08
			3	40.08
17/11/2025	08:11:25.728	38		40.28
			38	40.28
			38	40.28
17/11/2025	08:08:07.593	3		40.12
			3	40.12
			3	40.12
17/11/2025	08:04:20.519	1		40.28
			1	40.28
			1	40.28
17/11/2025	08:01:13.178	1		40.28
			1	40.28
			1	40.28
17/11/2025	08:00:50.849	1		40.12
			1	40.12
			1	40.12
17/11/2025	08:00:39.076	1		40.28
			1	40.28
			1	40.28
17/11/2025	08:00:19.985	4		40.12
			4	40.12
			4	40.12
17/11/2025	08:00:18.669	8		40.28
			8	40.28
			8	40.28
17/11/2025	07:56:48.897	124		40.28
			124	40.28
			124	40.28
17/11/2025	07:46:21.537	7		40.28
			7	40.28
			7	40.28
17/11/2025	07:43:30.082	115		40.28
			115	40.28
			115	40.28
17/11/2025	07:42:36.797	2		40.28
			2	40.28
			2	40.28
17/11/2025	07:40:35.096	150		40.12
			150	40.12
			150	40.12
17/11/2025	07:31:29.446	140		40.12
			140	40.12
			140	40.12
17/11/2025	07:31:19.192	200		40.26
			200	40.26
			200	40.26
17/11/2025	07:31:16.078	50		40.24
			50	40.24
			50	40.24
17/11/2025	07:31:10.660	150		40.24
			150	40.24
			150	40.24
17/11/2025	07:30:53.498	2		40.12
			2	40.12
			2	40.12
17/11/2025	07:30:25.718	30		40.02
			30	40.02
			30	40.02
17/11/2025	07:30:15.863	20		40.02
			3	40.02
			17	40.02
			20	40.02
17/11/2025	07:30:15.797	967		40.10
			50	40.10
			2	40.10
			80	40.10
			21	40.10
			250	40.10
			9	40.10
			100	40.10
			100	40.10
			50	40.10
			10	40.10
			20	40.10
			145	40.10
			7	40.10
			2	40.10
			25	40.10
			80	40.10
			300	40.10
			300	40.10
			23	40.10
			75	40.10
			5	40.10
			60	40.10
			40	40.10
			150	40.10
			30	40.10

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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 160.76 / Ask: 160.84
Volume: 287 572
-1.81%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/11/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice