Deutsche Telekom AG
- Information
- Last
- Buy
- Sell
1982
1531
27.03
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 18/11/2025 | 21:57:42.524 | 30 | 27.03 | |
| 30 | 27.03 | |||
| 30 | 27.03 | |||
| 18/11/2025 | 21:57:07.887 | 30 | 27.04 | |
| 30 | 27.04 | |||
| 30 | 27.04 | |||
| 18/11/2025 | 21:56:33.533 | 110 | 27.01 | |
| 110 | 27.01 | |||
| 110 | 27.01 | |||
| 18/11/2025 | 21:54:20.215 | 5 | 27.04 | |
| 5 | 27.04 | |||
| 5 | 27.04 | |||
| 18/11/2025 | 21:53:27.555 | 200 | 27.03 | |
| 200 | 27.03 | |||
| 200 | 27.03 | |||
| 18/11/2025 | 21:53:25.111 | 15 | 26.98 | |
| 15 | 26.98 | |||
| 15 | 26.98 | |||
| 18/11/2025 | 21:52:18.383 | 140 | 26.90 | |
| 25 | 26.90 | |||
| 2 | 26.90 | |||
| 140 | 26.90 | |||
| 15 | 26.90 | |||
| 98 | 26.90 | |||
| 18/11/2025 | 21:49:37.556 | 75 | 27.04 | |
| 75 | 27.04 | |||
| 75 | 27.04 | |||
| 18/11/2025 | 21:45:47.161 | 8 | 27.04 | |
| 8 | 27.04 | |||
| 8 | 27.04 | |||
| 18/11/2025 | 21:41:02.671 | 5 | 27.05 | |
| 5 | 27.05 | |||
| 5 | 27.05 | |||
| 18/11/2025 | 21:40:43.278 | 140 | 27.05 | |
| 140 | 27.05 | |||
| 140 | 27.05 | |||
| 18/11/2025 | 21:38:27.193 | 20 | 27.05 | |
| 20 | 27.05 | |||
| 5 | 27.05 | |||
| 15 | 27.05 | |||
| 18/11/2025 | 21:32:59.942 | 15 | 26.92 | |
| 15 | 26.92 | |||
| 15 | 26.92 | |||
| 18/11/2025 | 21:31:30.010 | 440 | 27.00 | |
| 100 | 27.00 | |||
| 340 | 27.00 | |||
| 440 | 27.00 | |||
| 18/11/2025 | 21:29:37.026 | 20 | 27.00 | |
| 5 | 27.00 | |||
| 20 | 27.00 | |||
| 15 | 27.00 | |||
| 18/11/2025 | 21:29:22.826 | 1 | 27.04 | |
| 1 | 27.04 | |||
| 1 | 27.04 | |||
| 18/11/2025 | 21:28:38.999 | 15 | 26.92 | |
| 15 | 26.92 | |||
| 15 | 26.92 | |||
| 18/11/2025 | 21:25:50.053 | 50 | 27.04 | |
| 50 | 27.04 | |||
| 50 | 27.04 | |||
| 18/11/2025 | 21:25:46.986 | 100 | 26.93 | |
| 100 | 26.93 | |||
| 100 | 26.93 | |||
| 18/11/2025 | 21:22:52.030 | 220 | 27.05 | |
| 220 | 27.05 | |||
| 220 | 27.05 | |||
| 18/11/2025 | 21:22:49.721 | 11 | 27.05 | |
| 11 | 27.05 | |||
| 11 | 27.05 | |||
| 18/11/2025 | 21:22:30.671 | 400 | 27.00 | |
| 400 | 27.00 | |||
| 400 | 27.00 | |||
| 18/11/2025 | 21:22:21.070 | 400 | 27.01 | |
| 400 | 27.01 | |||
| 400 | 27.01 | |||
| 18/11/2025 | 21:22:11.071 | 400 | 27.01 | |
| 400 | 27.01 | |||
| 400 | 27.01 | |||
| 18/11/2025 | 21:21:00.738 | 5 120 | 27.00 | |
| 3 510 | 27.00 | |||
| 5 068 | 27.00 | |||
| 980 | 27.00 | |||
| 180 | 27.00 | |||
| 52 | 27.00 | |||
| 450 | 27.00 | |||
| 18/11/2025 | 21:20:38.366 | 800 | 26.99 | |
| 800 | 26.99 | |||
| 800 | 26.99 | |||
| 18/11/2025 | 21:18:39.688 | 300 | 26.99 | |
| 300 | 26.99 | |||
| 300 | 26.99 | |||
| 18/11/2025 | 21:17:10.674 | 200 | 26.99 | |
| 200 | 26.99 | |||
| 200 | 26.99 | |||
| 18/11/2025 | 21:12:58.102 | 92 | 26.99 | |
| 92 | 26.99 | |||
| 92 | 26.99 | |||
| 18/11/2025 | 21:11:39.215 | 883 | 26.97 | |
| 883 | 26.97 | |||
| 883 | 26.97 | |||
| 18/11/2025 | 21:11:36.906 | 250 | 26.99 | |
| 250 | 26.99 | |||
| 250 | 26.99 | |||
| 18/11/2025 | 21:10:22.456 | 90 | 26.97 | |
| 90 | 26.97 | |||
| 90 | 26.97 | |||
| 18/11/2025 | 21:08:08.861 | 100 | 26.99 | |
| 100 | 26.99 | |||
| 100 | 26.99 | |||
| 18/11/2025 | 21:06:38.341 | 100 | 26.99 | |
| 100 | 26.99 | |||
| 100 | 26.99 | |||
| 18/11/2025 | 21:05:54.113 | 265 | 26.99 | |
| 265 | 26.99 | |||
| 265 | 26.99 | |||
| 18/11/2025 | 21:05:43.578 | 800 | 26.99 | |
| 800 | 26.99 | |||
| 800 | 26.99 | |||
| 18/11/2025 | 21:05:04.966 | 868 | 26.98 | |
| 868 | 26.98 | |||
| 868 | 26.98 | |||
| 18/11/2025 | 21:03:55.511 | 96 | 26.97 | |
| 96 | 26.97 | |||
| 96 | 26.97 | |||
| 18/11/2025 | 21:02:26.502 | 105 | 26.93 | |
| 31 | 26.93 | |||
| 105 | 26.93 | |||
| 74 | 26.93 | |||
| 18/11/2025 | 20:58:08.960 | 20 | 26.99 | |
| 20 | 26.99 | |||
| 20 | 26.99 | |||
| 18/11/2025 | 20:56:39.914 | 3 | 26.93 | |
| 3 | 26.93 | |||
| 3 | 26.93 | |||
| 18/11/2025 | 20:56:20.880 | 2 | 26.99 | |
| 2 | 26.99 | |||
| 2 | 26.99 | |||
| 18/11/2025 | 20:56:08.392 | 1 | 26.99 | |
| 1 | 26.99 | |||
| 1 | 26.99 | |||
| 18/11/2025 | 20:54:53.212 | 10 | 26.99 | |
| 10 | 26.99 | |||
| 10 | 26.99 | |||
| 18/11/2025 | 20:53:39.138 | 100 | 26.93 | |
| 96 | 26.93 | |||
| 4 | 26.93 | |||
| 100 | 26.93 | |||
| 18/11/2025 | 20:52:51.809 | 250 | 26.99 | |
| 250 | 26.99 | |||
| 250 | 26.99 | |||
| 18/11/2025 | 20:51:47.283 | 20 | 26.99 | |
| 20 | 26.99 | |||
| 20 | 26.99 | |||
| 18/11/2025 | 20:51:21.449 | 100 | 26.99 | |
| 100 | 26.99 | |||
| 100 | 26.99 | |||
| 18/11/2025 | 20:49:44.304 | 25 | 26.99 | |
| 25 | 26.99 | |||
| 25 | 26.99 | |||
| 18/11/2025 | 20:47:20.398 | 50 | 26.94 | |
| 50 | 26.94 | |||
| 50 | 26.94 | |||
| 18/11/2025 | 20:43:25.662 | 30 | 26.99 | |
| 30 | 26.99 | |||
| 30 | 26.99 | |||
| 18/11/2025 | 20:43:19.141 | 450 | 26.99 | |
| 402 | 26.99 | |||
| 450 | 26.99 | |||
| 48 | 26.99 | |||
| 18/11/2025 | 20:43:02.433 | 5 | 26.99 | |
| 5 | 26.99 | |||
| 5 | 26.99 | |||
| 18/11/2025 | 20:42:38.119 | 100 | 26.99 | |
| 100 | 26.99 | |||
| 100 | 26.99 | |||
| 18/11/2025 | 20:42:18.828 | 50 | 26.93 | |
| 50 | 26.93 | |||
| 2 | 26.93 | |||
| 48 | 26.93 | |||
| 18/11/2025 | 20:42:04.973 | 60 | 26.99 | |
| 60 | 26.99 | |||
| 60 | 26.99 | |||
| 18/11/2025 | 20:40:57.510 | 100 | 26.99 | |
| 100 | 26.99 | |||
| 100 | 26.99 | |||
| 18/11/2025 | 20:40:55.785 | 489 | 26.99 | |
| 489 | 26.99 | |||
| 489 | 26.99 | |||
| 18/11/2025 | 20:39:20.073 | 1 900 | 26.99 | |
| 1 900 | 26.99 | |||
| 1 900 | 26.99 | |||
| 18/11/2025 | 20:39:17.483 | 800 | 26.99 | |
| 800 | 26.99 | |||
| 800 | 26.99 | |||
| 18/11/2025 | 20:38:06.080 | 800 | 26.99 | |
| 800 | 26.99 | |||
| 800 | 26.99 | |||
| 18/11/2025 | 20:38:00.516 | 16 | 26.99 | |
| 16 | 26.99 | |||
| 16 | 26.99 | |||
| 18/11/2025 | 20:37:16.885 | 1 | 26.99 | |
| 1 | 26.99 | |||
| 1 | 26.99 | |||
| 18/11/2025 | 20:35:54.671 | 25 | 26.93 | |
| 25 | 26.93 | |||
| 25 | 26.93 | |||
| 18/11/2025 | 20:35:38.308 | 200 | 26.99 | |
| 200 | 26.99 | |||
| 200 | 26.99 | |||
| 18/11/2025 | 20:35:35.772 | 1 | 26.99 | |
| 1 | 26.99 | |||
| 1 | 26.99 | |||
| 18/11/2025 | 20:34:01.091 | 112 | 26.99 | |
| 37 | 26.99 | |||
| 112 | 26.99 | |||
| 75 | 26.99 | |||
| 18/11/2025 | 20:30:29.562 | 25 | 26.99 | |
| 25 | 26.99 | |||
| 25 | 26.99 | |||
| 18/11/2025 | 20:28:38.502 | 50 | 26.99 | |
| 50 | 26.99 | |||
| 50 | 26.99 | |||
| 18/11/2025 | 20:28:10.908 | 50 | 26.99 | |
| 50 | 26.99 | |||
| 50 | 26.99 | |||
| 18/11/2025 | 20:27:48.898 | 28 | 26.93 | |
| 28 | 26.93 | |||
| 28 | 26.93 | |||
| 18/11/2025 | 20:27:45.118 | 20 | 26.99 | |
| 20 | 26.99 | |||
| 20 | 26.99 | |||
| 18/11/2025 | 20:21:34.922 | 100 | 26.99 | |
| 100 | 26.99 | |||
| 100 | 26.99 | |||
| 18/11/2025 | 20:20:59.000 | 50 | 26.99 | |
| 15 | 26.99 | |||
| 35 | 26.99 | |||
| 50 | 26.99 | |||
| 18/11/2025 | 20:20:35.937 | 200 | 26.96 | |
| 200 | 26.96 | |||
| 200 | 26.96 | |||
| 18/11/2025 | 20:19:41.639 | 4 | 26.99 | |
| 4 | 26.99 | |||
| 4 | 26.99 | |||
| 18/11/2025 | 20:18:10.710 | 42 | 26.87 | |
| 27 | 26.87 | |||
| 42 | 26.87 | |||
| 15 | 26.87 | |||
| 18/11/2025 | 20:17:52.255 | 300 | 26.94 | |
| 200 | 26.94 | |||
| 100 | 26.94 | |||
| 300 | 26.94 | |||
| 18/11/2025 | 20:17:47.900 | 118 | 26.94 | |
| 100 | 26.94 | |||
| 118 | 26.94 | |||
| 18 | 26.94 | |||
| 18/11/2025 | 20:16:42.724 | 7 | 26.99 | |
| 7 | 26.99 | |||
| 7 | 26.99 | |||
| 18/11/2025 | 20:15:51.522 | 60 | 26.99 | |
| 60 | 26.99 | |||
| 60 | 26.99 | |||
| 18/11/2025 | 20:13:40.159 | 20 | 26.99 | |
| 20 | 26.99 | |||
| 20 | 26.99 | |||
| 18/11/2025 | 20:12:52.766 | 55 | 26.95 | |
| 55 | 26.95 | |||
| 55 | 26.95 | |||
| 18/11/2025 | 20:12:47.059 | 1 | 26.93 | |
| 1 | 26.93 | |||
| 1 | 26.93 | |||
| 18/11/2025 | 20:11:59.818 | 200 | 26.98 | |
| 200 | 26.98 | |||
| 200 | 26.98 | |||
| 18/11/2025 | 20:11:36.231 | 30 | 26.99 | |
| 30 | 26.99 | |||
| 30 | 26.99 | |||
| 18/11/2025 | 20:09:57.556 | 43 | 26.99 | |
| 43 | 26.99 | |||
| 43 | 26.99 | |||
| 18/11/2025 | 20:08:02.259 | 50 | 26.99 | |
| 50 | 26.99 | |||
| 50 | 26.99 | |||
| 18/11/2025 | 20:07:32.565 | 37 | 26.99 | |
| 37 | 26.99 | |||
| 37 | 26.99 | |||
| 18/11/2025 | 20:06:04.788 | 50 | 26.99 | |
| 50 | 26.99 | |||
| 50 | 26.99 | |||
| 18/11/2025 | 20:04:22.456 | 5 | 26.99 | |
| 5 | 26.99 | |||
| 5 | 26.99 | |||
| 18/11/2025 | 20:04:16.117 | 229 | 26.94 | |
| 229 | 26.94 | |||
| 200 | 26.94 | |||
| 29 | 26.94 | |||
| 18/11/2025 | 20:01:44.048 | 55 | 26.99 | |
| 55 | 26.99 | |||
| 55 | 26.99 | |||
| 18/11/2025 | 20:01:43.573 | 150 | 26.94 | |
| 150 | 26.94 | |||
| 150 | 26.94 | |||
| 18/11/2025 | 19:59:06.260 | 80 | 26.99 | |
| 80 | 26.99 | |||
| 80 | 26.99 | |||
| 18/11/2025 | 19:58:56.001 | 60 | 26.99 | |
| 60 | 26.99 | |||
| 60 | 26.99 | |||
| 18/11/2025 | 19:58:52.999 | 20 | 26.94 | |
| 20 | 26.94 | |||
| 20 | 26.94 | |||
| 18/11/2025 | 19:56:48.997 | 1 | 26.99 | |
| 1 | 26.99 | |||
| 1 | 26.99 | |||
| 18/11/2025 | 19:56:47.587 | 51 | 26.99 | |
| 51 | 26.99 | |||
| 51 | 26.99 | |||
| 18/11/2025 | 19:55:37.845 | 52 | 26.94 | |
| 52 | 26.94 | |||
| 52 | 26.94 | |||
| 18/11/2025 | 19:55:04.537 | 20 | 26.99 | |
| 20 | 26.99 | |||
| 20 | 26.99 | |||
| 18/11/2025 | 19:54:09.202 | 25 | 26.99 | |
| 25 | 26.99 | |||
| 25 | 26.99 | |||
| 18/11/2025 | 19:53:26.193 | 75 | 26.99 | |
| 75 | 26.99 | |||
| 75 | 26.99 | |||
| 18/11/2025 | 19:53:17.863 | 1 | 26.99 | |
| 1 | 26.99 | |||
| 1 | 26.99 | |||
| 18/11/2025 | 19:52:51.596 | 600 | 26.99 | |
| 600 | 26.99 | |||
| 600 | 26.99 | |||
| 18/11/2025 | 19:52:36.896 | 225 | 26.99 | |
| 3 | 26.99 | |||
| 200 | 26.99 | |||
| 4 | 26.99 | |||
| 218 | 26.99 | |||
| 25 | 26.99 | |||
| 18/11/2025 | 19:51:33.639 | 800 | 26.99 | |
| 800 | 26.99 | |||
| 800 | 26.99 | |||
| 18/11/2025 | 19:51:18.525 | 75 | 26.94 | |
| 75 | 26.94 | |||
| 75 | 26.94 | |||
| 18/11/2025 | 19:50:39.091 | 75 | 26.99 | |
| 75 | 26.99 | |||
| 75 | 26.99 | |||
| 18/11/2025 | 19:45:51.895 | 3 | 26.94 | |
| 3 | 26.94 | |||
| 3 | 26.94 | |||
| 18/11/2025 | 19:44:24.729 | 91 | 26.99 | |
| 91 | 26.99 | |||
| 91 | 26.99 | |||
| 18/11/2025 | 19:43:34.940 | 15 | 26.99 | |
| 15 | 26.99 | |||
| 15 | 26.99 | |||
| 18/11/2025 | 19:41:42.244 | 20 | 26.99 | |
| 20 | 26.99 | |||
| 20 | 26.99 | |||
| 18/11/2025 | 19:39:47.918 | 100 | 26.99 | |
| 100 | 26.99 | |||
| 100 | 26.99 | |||
| 18/11/2025 | 19:33:41.470 | 100 | 26.99 | |
| 100 | 26.99 | |||
| 100 | 26.99 | |||
| 18/11/2025 | 19:32:06.279 | 6 | 26.99 | |
| 6 | 26.99 | |||
| 6 | 26.99 | |||
| 18/11/2025 | 19:28:21.219 | 15 | 26.99 | |
| 15 | 26.99 | |||
| 15 | 26.99 | |||
| 18/11/2025 | 19:28:02.722 | 50 | 26.99 | |
| 50 | 26.99 | |||
| 50 | 26.99 | |||
| 18/11/2025 | 19:27:43.769 | 50 | 26.99 | |
| 50 | 26.99 | |||
| 50 | 26.99 | |||
| 18/11/2025 | 19:27:08.998 | 100 | 26.99 | |
| 100 | 26.99 | |||
| 48 | 26.99 | |||
| 2 | 26.99 | |||
| 50 | 26.99 | |||
| 18/11/2025 | 19:27:08.875 | 326 | 26.92 | |
| 326 | 26.92 | |||
| 326 | 26.92 | |||
| 18/11/2025 | 19:25:35.943 | 374 | 26.92 | |
| 374 | 26.92 | |||
| 374 | 26.92 | |||
| 18/11/2025 | 19:23:43.685 | 41 | 26.99 | |
| 41 | 26.99 | |||
| 41 | 26.99 | |||
| 18/11/2025 | 19:23:17.277 | 91 | 26.92 | |
| 91 | 26.92 | |||
| 91 | 26.92 | |||
| 18/11/2025 | 19:22:22.234 | 1 | 26.99 | |
| 1 | 26.99 | |||
| 1 | 26.99 | |||
| 18/11/2025 | 19:20:16.826 | 160 | 26.92 | |
| 160 | 26.92 | |||
| 48 | 26.92 | |||
| 112 | 26.92 | |||
| 18/11/2025 | 19:19:59.615 | 35 | 26.99 | |
| 35 | 26.99 | |||
| 35 | 26.99 | |||
| 18/11/2025 | 19:19:44.801 | 2 | 26.92 | |
| 2 | 26.92 | |||
| 2 | 26.92 | |||
| 18/11/2025 | 19:18:58.756 | 800 | 26.99 | |
| 800 | 26.99 | |||
| 800 | 26.99 | |||
| 18/11/2025 | 19:18:51.359 | 1 | 26.99 | |
| 1 | 26.99 | |||
| 1 | 26.99 | |||
| 18/11/2025 | 19:15:02.101 | 150 | 26.99 | |
| 48 | 26.99 | |||
| 150 | 26.99 | |||
| 102 | 26.99 | |||
| 18/11/2025 | 19:13:36.039 | 100 | 26.93 | |
| 100 | 26.93 | |||
| 100 | 26.93 | |||
| 18/11/2025 | 19:13:20.552 | 200 | 26.94 | |
| 200 | 26.94 | |||
| 200 | 26.94 | |||
| 18/11/2025 | 19:12:25.492 | 35 | 26.95 | |
| 35 | 26.95 | |||
| 35 | 26.95 | |||
| 18/11/2025 | 19:10:07.483 | 15 | 26.95 | |
| 15 | 26.95 | |||
| 15 | 26.95 | |||
| 18/11/2025 | 19:10:02.592 | 17 | 26.95 | |
| 17 | 26.95 | |||
| 17 | 26.95 | |||
| 18/11/2025 | 19:05:00.582 | 26 | 26.95 | |
| 26 | 26.95 | |||
| 15 | 26.95 | |||
| 11 | 26.95 | |||
| 18/11/2025 | 19:00:52.231 | 24 | 26.88 | |
| 9 | 26.88 | |||
| 24 | 26.88 | |||
| 15 | 26.88 | |||
| 18/11/2025 | 18:57:33.728 | 200 | 26.91 | |
| 200 | 26.91 | |||
| 200 | 26.91 | |||
| 18/11/2025 | 18:57:10.160 | 3 | 26.88 | |
| 3 | 26.88 | |||
| 3 | 26.88 | |||
| 18/11/2025 | 18:57:07.243 | 33 | 26.95 | |
| 33 | 26.95 | |||
| 33 | 26.95 | |||
| 18/11/2025 | 18:56:56.275 | 1 | 26.95 | |
| 1 | 26.95 | |||
| 1 | 26.95 | |||
| 18/11/2025 | 18:56:54.044 | 1 | 26.95 | |
| 1 | 26.95 | |||
| 1 | 26.95 | |||
| 18/11/2025 | 18:56:30.749 | 20 | 26.95 | |
| 20 | 26.95 | |||
| 20 | 26.95 | |||
| 18/11/2025 | 18:55:34.428 | 57 | 26.88 | |
| 57 | 26.88 | |||
| 57 | 26.88 | |||
| 18/11/2025 | 18:54:22.342 | 90 | 26.95 | |
| 90 | 26.95 | |||
| 90 | 26.95 | |||
| 18/11/2025 | 18:54:10.562 | 38 | 26.95 | |
| 15 | 26.95 | |||
| 38 | 26.95 | |||
| 23 | 26.95 | |||
| 18/11/2025 | 18:53:51.015 | 1 | 26.95 | |
| 1 | 26.95 | |||
| 1 | 26.95 | |||
| 18/11/2025 | 18:52:33.721 | 11 | 26.95 | |
| 11 | 26.95 | |||
| 11 | 26.95 | |||
| 18/11/2025 | 18:52:27.581 | 101 | 26.87 | |
| 101 | 26.87 | |||
| 101 | 26.87 | |||
| 18/11/2025 | 18:50:15.337 | 5 | 26.87 | |
| 5 | 26.87 | |||
| 5 | 26.87 | |||
| 18/11/2025 | 18:48:37.208 | 100 | 26.88 | |
| 100 | 26.88 | |||
| 100 | 26.88 | |||
| 18/11/2025 | 18:47:32.777 | 10 000 | 26.88 | |
| 100 | 26.88 | |||
| 9 900 | 26.88 | |||
| 10 000 | 26.88 | |||
| 18/11/2025 | 18:47:05.739 | 800 | 26.87 | |
| 800 | 26.87 | |||
| 800 | 26.87 | |||
| 18/11/2025 | 18:45:28.721 | 225 | 26.89 | |
| 225 | 26.89 | |||
| 225 | 26.89 | |||
| 18/11/2025 | 18:45:19.989 | 80 | 26.85 | |
| 80 | 26.85 | |||
| 80 | 26.85 | |||
| 18/11/2025 | 18:45:19.599 | 75 | 26.89 | |
| 75 | 26.89 | |||
| 75 | 26.89 | |||
| 18/11/2025 | 18:45:17.289 | 20 | 26.89 | |
| 20 | 26.89 | |||
| 20 | 26.89 | |||
| 18/11/2025 | 18:44:51.149 | 800 | 26.89 | |
| 800 | 26.89 | |||
| 800 | 26.89 | |||
| 18/11/2025 | 18:44:17.763 | 800 | 26.89 | |
| 800 | 26.89 | |||
| 800 | 26.89 | |||
| 18/11/2025 | 18:44:07.755 | 800 | 26.90 | |
| 800 | 26.90 | |||
| 800 | 26.90 | |||
| 18/11/2025 | 18:43:58.963 | 4 258 | 26.91 | |
| 4 258 | 26.91 | |||
| 4 258 | 26.91 | |||
| 18/11/2025 | 18:43:54.831 | 800 | 26.90 | |
| 800 | 26.90 | |||
| 800 | 26.90 | |||
| 18/11/2025 | 18:43:15.078 | 800 | 26.90 | |
| 800 | 26.90 | |||
| 800 | 26.90 | |||
| 18/11/2025 | 18:42:13.580 | 100 | 26.90 | |
| 100 | 26.90 | |||
| 100 | 26.90 | |||
| 18/11/2025 | 18:42:09.204 | 5 | 26.90 | |
| 5 | 26.90 | |||
| 5 | 26.90 | |||
| 18/11/2025 | 18:41:44.423 | 500 | 26.90 | |
| 500 | 26.90 | |||
| 500 | 26.90 | |||
| 18/11/2025 | 18:41:40.399 | 3 | 26.90 | |
| 3 | 26.90 | |||
| 3 | 26.90 | |||
| 18/11/2025 | 18:40:29.272 | 50 | 26.90 | |
| 50 | 26.90 | |||
| 50 | 26.90 | |||
| 18/11/2025 | 18:40:22.762 | 250 | 26.90 | |
| 250 | 26.90 | |||
| 250 | 26.90 | |||
| 18/11/2025 | 18:40:22.277 | 800 | 26.90 | |
| 750 | 26.90 | |||
| 800 | 26.90 | |||
| 50 | 26.90 | |||
| 18/11/2025 | 18:40:10.318 | 742 | 26.91 | |
| 742 | 26.91 | |||
| 742 | 26.91 | |||
| 18/11/2025 | 18:37:58.883 | 50 | 26.92 | |
| 50 | 26.92 | |||
| 50 | 26.92 | |||
| 18/11/2025 | 18:35:53.795 | 300 | 26.92 | |
| 300 | 26.92 | |||
| 200 | 26.92 | |||
| 100 | 26.92 | |||
| 18/11/2025 | 18:35:46.188 | 50 | 26.91 | |
| 50 | 26.91 | |||
| 35 | 26.91 | |||
| 15 | 26.91 | |||
| 18/11/2025 | 18:33:43.660 | 1 | 26.99 | |
| 1 | 26.99 | |||
| 1 | 26.99 | |||
| 18/11/2025 | 18:33:22.898 | 100 | 26.99 | |
| 100 | 26.99 | |||
| 85 | 26.99 | |||
| 15 | 26.99 | |||
| 18/11/2025 | 18:33:00.455 | 110 | 26.91 | |
| 15 | 26.91 | |||
| 47 | 26.91 | |||
| 48 | 26.91 | |||
| 110 | 26.91 | |||
| 18/11/2025 | 18:32:20.297 | 100 | 26.97 | |
| 100 | 26.97 | |||
| 100 | 26.97 | |||
| 18/11/2025 | 18:31:03.754 | 661 | 26.93 | |
| 461 | 26.93 | |||
| 200 | 26.93 | |||
| 661 | 26.93 | |||
| 18/11/2025 | 18:28:41.261 | 152 | 26.97 | |
| 152 | 26.97 | |||
| 152 | 26.97 | |||
| 18/11/2025 | 18:28:23.140 | 500 | 26.93 | |
| 500 | 26.93 | |||
| 500 | 26.93 | |||
| 18/11/2025 | 18:28:13.318 | 35 | 26.97 | |
| 35 | 26.97 | |||
| 35 | 26.97 | |||
| 18/11/2025 | 18:27:26.338 | 300 | 26.93 | |
| 300 | 26.93 | |||
| 300 | 26.93 | |||
| 18/11/2025 | 18:26:57.466 | 200 | 26.98 | |
| 200 | 26.98 | |||
| 200 | 26.98 | |||
| 18/11/2025 | 18:25:51.865 | 1 | 26.99 | |
| 1 | 26.99 | |||
| 1 | 26.99 | |||
| 18/11/2025 | 18:22:25.329 | 5 | 26.93 | |
| 5 | 26.93 | |||
| 5 | 26.93 | |||
| 18/11/2025 | 18:20:46.816 | 200 | 26.99 | |
| 200 | 26.99 | |||
| 200 | 26.99 | |||
| 18/11/2025 | 18:20:41.114 | 30 | 26.99 | |
| 30 | 26.99 | |||
| 30 | 26.99 | |||
| 18/11/2025 | 18:19:37.344 | 200 | 26.97 | |
| 200 | 26.97 | |||
| 200 | 26.97 | |||
| 18/11/2025 | 18:19:05.141 | 20 | 26.99 | |
| 20 | 26.99 | |||
| 20 | 26.99 | |||
| 18/11/2025 | 18:16:51.022 | 11 | 26.91 | |
| 11 | 26.91 | |||
| 11 | 26.91 | |||
| 18/11/2025 | 18:16:46.602 | 200 | 26.99 | |
| 20 | 26.99 | |||
| 15 | 26.99 | |||
| 48 | 26.99 | |||
| 117 | 26.99 | |||
| 200 | 26.99 | |||
| 18/11/2025 | 18:14:07.161 | 21 | 26.99 | |
| 21 | 26.99 | |||
| 21 | 26.99 | |||
| 18/11/2025 | 18:13:59.956 | 163 | 26.91 | |
| 80 | 26.91 | |||
| 48 | 26.91 | |||
| 163 | 26.91 | |||
| 15 | 26.91 | |||
| 20 | 26.91 | |||
| 18/11/2025 | 18:10:26.173 | 2 | 26.99 | |
| 2 | 26.99 | |||
| 2 | 26.99 | |||
| 18/11/2025 | 18:09:32.052 | 124 | 26.99 | |
| 124 | 26.99 | |||
| 25 | 26.99 | |||
| 99 | 26.99 | |||
| 18/11/2025 | 18:08:49.688 | 200 | 26.95 | |
| 200 | 26.95 | |||
| 200 | 26.95 | |||
| 18/11/2025 | 18:08:27.267 | 26 | 26.99 | |
| 6 | 26.99 | |||
| 20 | 26.99 | |||
| 26 | 26.99 | |||
| 18/11/2025 | 18:07:20.234 | 70 | 26.99 | |
| 70 | 26.99 | |||
| 55 | 26.99 | |||
| 15 | 26.99 | |||
| 18/11/2025 | 18:07:03.483 | 420 | 26.91 | |
| 200 | 26.91 | |||
| 420 | 26.91 | |||
| 220 | 26.91 | |||
| 18/11/2025 | 18:06:33.104 | 100 | 26.91 | |
| 20 | 26.91 | |||
| 15 | 26.91 | |||
| 65 | 26.91 | |||
| 100 | 26.91 | |||
| 18/11/2025 | 18:05:00.787 | 20 | 26.99 | |
| 20 | 26.99 | |||
| 20 | 26.99 | |||
| 18/11/2025 | 18:04:07.805 | 150 | 26.99 | |
| 150 | 26.99 | |||
| 150 | 26.99 | |||
| 18/11/2025 | 18:04:00.449 | 8 | 26.91 | |
| 8 | 26.91 | |||
| 8 | 26.91 | |||
| 18/11/2025 | 18:03:05.765 | 175 | 26.99 | |
| 175 | 26.99 | |||
| 175 | 26.99 | |||
| 18/11/2025 | 18:00:47.260 | 48 | 26.99 | |
| 48 | 26.99 | |||
| 48 | 26.99 | |||
| 18/11/2025 | 18:00:29.324 | 1 895 | 26.99 | |
| 1 880 | 26.99 | |||
| 150 | 26.99 | |||
| 15 | 26.99 | |||
| 1 000 | 26.99 | |||
| 745 | 26.99 | |||
| 18/11/2025 | 18:00:21.983 | 1 120 | 26.98 | |
| 200 | 26.98 | |||
| 20 | 26.98 | |||
| 1 120 | 26.98 | |||
| 100 | 26.98 | |||
| 800 | 26.98 | |||
| 18/11/2025 | 17:59:56.746 | 33 | 26.91 | |
| 33 | 26.91 | |||
| 33 | 26.91 | |||
| 18/11/2025 | 17:59:48.656 | 100 | 26.91 | |
| 100 | 26.91 | |||
| 100 | 26.91 | |||
| 18/11/2025 | 17:59:46.430 | 280 | 26.91 | |
| 181 | 26.91 | |||
| 280 | 26.91 | |||
| 99 | 26.91 | |||
| 18/11/2025 | 17:59:07.222 | 14 | 26.98 | |
| 14 | 26.98 | |||
| 14 | 26.98 | |||
| 18/11/2025 | 17:58:12.747 | 100 | 26.98 | |
| 100 | 26.98 | |||
| 100 | 26.98 | |||
| 18/11/2025 | 17:57:43.568 | 200 | 26.91 | |
| 200 | 26.91 | |||
| 200 | 26.91 | |||
| 18/11/2025 | 17:57:28.122 | 300 | 26.91 | |
| 100 | 26.91 | |||
| 200 | 26.91 | |||
| 300 | 26.91 | |||
| 18/11/2025 | 17:55:33.537 | 75 | 26.98 | |
| 75 | 26.98 | |||
| 75 | 26.98 | |||
| 18/11/2025 | 17:53:34.762 | 85 | 26.98 | |
| 85 | 26.98 | |||
| 85 | 26.98 | |||
| 18/11/2025 | 17:53:26.325 | 3 | 26.91 | |
| 3 | 26.91 | |||
| 3 | 26.91 | |||
| 18/11/2025 | 17:52:14.432 | 34 | 26.91 | |
| 14 | 26.91 | |||
| 34 | 26.91 | |||
| 20 | 26.91 | |||
| 18/11/2025 | 17:50:33.039 | 15 | 26.98 | |
| 15 | 26.98 | |||
| 15 | 26.98 | |||
| 18/11/2025 | 17:49:55.612 | 1 | 26.98 | |
| 1 | 26.98 | |||
| 1 | 26.98 | |||
| 18/11/2025 | 17:49:38.388 | 200 | 26.98 | |
| 200 | 26.98 | |||
| 200 | 26.98 | |||
| 18/11/2025 | 17:49:30.160 | 20 | 26.98 | |
| 20 | 26.98 | |||
| 20 | 26.98 | |||
| 18/11/2025 | 17:49:23.728 | 100 | 26.98 | |
| 100 | 26.98 | |||
| 100 | 26.98 | |||
| 18/11/2025 | 17:49:12.035 | 150 | 26.91 | |
| 150 | 26.91 | |||
| 150 | 26.91 | |||
| 18/11/2025 | 17:49:08.830 | 1 | 26.98 | |
| 1 | 26.98 | |||
| 1 | 26.98 | |||
| 18/11/2025 | 17:49:04.165 | 5 | 26.98 | |
| 5 | 26.98 | |||
| 5 | 26.98 | |||
| 18/11/2025 | 17:48:59.448 | 10 | 26.98 | |
| 10 | 26.98 | |||
| 10 | 26.98 | |||
| 18/11/2025 | 17:48:28.442 | 180 | 26.98 | |
| 20 | 26.98 | |||
| 145 | 26.98 | |||
| 15 | 26.98 | |||
| 180 | 26.98 | |||
| 18/11/2025 | 17:47:01.325 | 500 | 26.98 | |
| 500 | 26.98 | |||
| 500 | 26.98 | |||
| 18/11/2025 | 17:46:49.917 | 233 | 26.91 | |
| 20 | 26.91 | |||
| 15 | 26.91 | |||
| 198 | 26.91 | |||
| 233 | 26.91 | |||
| 18/11/2025 | 17:45:08.848 | 3 | 26.91 | |
| 3 | 26.91 | |||
| 3 | 26.91 | |||
| 18/11/2025 | 17:44:50.432 | 1 | 26.98 | |
| 1 | 26.98 | |||
| 1 | 26.98 | |||
| 18/11/2025 | 17:43:40.129 | 4 | 26.98 | |
| 4 | 26.98 | |||
| 4 | 26.98 | |||
| 18/11/2025 | 17:43:23.583 | 180 | 26.98 | |
| 180 | 26.98 | |||
| 180 | 26.98 | |||
| 18/11/2025 | 17:42:40.336 | 13 | 26.91 | |
| 13 | 26.91 | |||
| 13 | 26.91 | |||
| 18/11/2025 | 17:42:34.231 | 50 | 26.98 | |
| 50 | 26.98 | |||
| 50 | 26.98 | |||
| 18/11/2025 | 17:40:28.392 | 100 | 26.94 | |
| 100 | 26.94 | |||
| 100 | 26.94 | |||
| 18/11/2025 | 17:37:31.640 | 100 | 26.85 | |
| 77 | 26.85 | |||
| 23 | 26.85 | |||
| 100 | 26.85 | |||
| 18/11/2025 | 17:36:33.375 | 100 | 26.98 | |
| 100 | 26.98 | |||
| 100 | 26.98 | |||
| 18/11/2025 | 17:35:46.335 | 6 | 26.98 | |
| 6 | 26.98 | |||
| 6 | 26.98 | |||
| 18/11/2025 | 17:35:35.696 | 139 | 26.98 | |
| 100 | 26.98 | |||
| 39 | 26.98 | |||
| 100 | 26.98 | |||
| 37 | 26.98 | |||
| 2 | 26.98 | |||
| 18/11/2025 | 17:29:38.797 | 3 | 26.92 | |
| 3 | 26.92 | |||
| 3 | 26.92 | |||
| 18/11/2025 | 17:28:41.782 | 120 | 26.89 | |
| 120 | 26.89 | |||
| 120 | 26.89 | |||
| 18/11/2025 | 17:28:38.309 | 30 | 26.89 | |
| 30 | 26.89 | |||
| 30 | 26.89 | |||
| 18/11/2025 | 17:28:23.269 | 110 | 26.90 | |
| 110 | 26.90 | |||
| 110 | 26.90 | |||
| 18/11/2025 | 17:27:11.650 | 75 | 26.91 | |
| 75 | 26.91 | |||
| 75 | 26.91 | |||
| 18/11/2025 | 17:26:22.647 | 4 | 26.92 | |
| 4 | 26.92 | |||
| 4 | 26.92 | |||
| 18/11/2025 | 17:25:43.989 | 600 | 26.91 | |
| 600 | 26.91 | |||
| 600 | 26.91 | |||
| 18/11/2025 | 17:24:19.394 | 200 | 26.93 | |
| 200 | 26.93 | |||
| 200 | 26.93 | |||
| 18/11/2025 | 17:22:40.609 | 150 | 26.94 | |
| 150 | 26.94 | |||
| 150 | 26.94 | |||
| 18/11/2025 | 17:22:37.228 | 750 | 26.93 | |
| 750 | 26.93 | |||
| 750 | 26.93 | |||
| 18/11/2025 | 17:21:24.130 | 40 | 26.94 | |
| 40 | 26.94 | |||
| 40 | 26.94 | |||
| 18/11/2025 | 17:21:05.762 | 40 | 26.94 | |
| 40 | 26.94 | |||
| 40 | 26.94 | |||
| 18/11/2025 | 17:20:47.150 | 25 | 26.94 | |
| 25 | 26.94 | |||
| 25 | 26.94 | |||
| 18/11/2025 | 17:20:25.081 | 200 | 26.94 | |
| 200 | 26.94 | |||
| 200 | 26.94 | |||
| 18/11/2025 | 17:20:22.560 | 1 000 | 26.93 | |
| 1 000 | 26.93 | |||
| 1 000 | 26.93 | |||
| 18/11/2025 | 17:19:12.531 | 1 000 | 26.93 | |
| 1 000 | 26.93 | |||
| 1 000 | 26.93 | |||
| 18/11/2025 | 17:18:48.612 | 1 300 | 26.93 | |
| 1 300 | 26.93 | |||
| 1 300 | 26.93 | |||
| 18/11/2025 | 17:18:29.526 | 1 500 | 26.92 | |
| 1 500 | 26.92 | |||
| 1 500 | 26.92 | |||
| 18/11/2025 | 17:17:44.425 | 150 | 26.92 | |
| 150 | 26.92 | |||
| 150 | 26.92 | |||
| 18/11/2025 | 17:16:57.931 | 50 | 26.92 | |
| 50 | 26.92 | |||
| 50 | 26.92 | |||
| 18/11/2025 | 17:16:52.780 | 100 | 26.92 | |
| 100 | 26.92 | |||
| 100 | 26.92 | |||
| 18/11/2025 | 17:16:00.989 | 186 | 26.91 | |
| 186 | 26.91 | |||
| 186 | 26.91 | |||
| 18/11/2025 | 17:15:13.810 | 200 | 26.88 | |
| 200 | 26.88 | |||
| 200 | 26.88 | |||
| 18/11/2025 | 17:14:06.597 | 1 | 26.90 | |
| 1 | 26.90 | |||
| 1 | 26.90 | |||
| 18/11/2025 | 17:13:40.600 | 41 | 26.92 | |
| 41 | 26.92 | |||
| 41 | 26.92 | |||
| 18/11/2025 | 17:13:39.766 | 20 | 26.92 | |
| 20 | 26.92 | |||
| 20 | 26.92 | |||
| 18/11/2025 | 17:13:06.178 | 66 | 26.93 | |
| 66 | 26.93 | |||
| 66 | 26.93 | |||
| 18/11/2025 | 17:12:49.910 | 50 | 26.93 | |
| 50 | 26.93 | |||
| 50 | 26.93 | |||
| 18/11/2025 | 17:11:44.468 | 150 | 26.91 | |
| 150 | 26.91 | |||
| 150 | 26.91 | |||
| 18/11/2025 | 17:11:12.486 | 600 | 26.89 | |
| 600 | 26.89 | |||
| 600 | 26.89 | |||
| 18/11/2025 | 17:10:20.286 | 400 | 26.90 | |
| 400 | 26.90 | |||
| 400 | 26.90 | |||
| 18/11/2025 | 17:10:03.288 | 100 | 26.90 | |
| 100 | 26.90 | |||
| 100 | 26.90 | |||
| 18/11/2025 | 17:09:34.561 | 1 500 | 26.93 | |
| 1 500 | 26.93 | |||
| 1 500 | 26.93 | |||
| 18/11/2025 | 17:08:43.172 | 5 | 26.92 | |
| 5 | 26.92 | |||
| 5 | 26.92 | |||
| 18/11/2025 | 17:08:10.580 | 40 | 26.91 | |
| 40 | 26.91 | |||
| 40 | 26.91 | |||
| 18/11/2025 | 17:07:09.031 | 1 500 | 26.92 | |
| 1 500 | 26.92 | |||
| 1 500 | 26.92 | |||
| 18/11/2025 | 17:06:59.895 | 500 | 26.91 | |
| 500 | 26.91 | |||
| 500 | 26.91 | |||
| 18/11/2025 | 17:06:53.193 | 100 | 26.92 | |
| 100 | 26.92 | |||
| 100 | 26.92 | |||
| 18/11/2025 | 17:06:27.898 | 40 | 26.92 | |
| 40 | 26.92 | |||
| 40 | 26.92 | |||
| 18/11/2025 | 17:05:28.950 | 40 | 26.94 | |
| 40 | 26.94 | |||
| 40 | 26.94 | |||
| 18/11/2025 | 17:05:27.870 | 1 485 | 26.94 | |
| 1 485 | 26.94 | |||
| 1 485 | 26.94 | |||
| 18/11/2025 | 17:05:25.591 | 57 | 26.93 | |
| 57 | 26.93 | |||
| 57 | 26.93 | |||
| 18/11/2025 | 17:04:48.229 | 1 500 | 26.93 | |
| 1 500 | 26.93 | |||
| 1 500 | 26.93 | |||
| 18/11/2025 | 17:02:54.250 | 400 | 26.93 | |
| 400 | 26.93 | |||
| 400 | 26.93 | |||
| 18/11/2025 | 17:02:16.386 | 100 | 26.94 | |
| 100 | 26.94 | |||
| 100 | 26.94 | |||
| 18/11/2025 | 17:01:43.572 | 5 | 26.94 | |
| 5 | 26.94 | |||
| 5 | 26.94 | |||
| 18/11/2025 | 17:00:57.689 | 18 | 26.94 | |
| 18 | 26.94 | |||
| 18 | 26.94 | |||
| 18/11/2025 | 17:00:17.471 | 150 | 26.93 | |
| 150 | 26.93 | |||
| 150 | 26.93 | |||
| 18/11/2025 | 16:59:28.540 | 1 | 26.93 | |
| 1 | 26.93 | |||
| 1 | 26.93 | |||
| 18/11/2025 | 16:59:18.888 | 268 | 26.93 | |
| 268 | 26.93 | |||
| 268 | 26.93 | |||
| 18/11/2025 | 16:59:16.641 | 225 | 26.93 | |
| 225 | 26.93 | |||
| 225 | 26.93 | |||
| 18/11/2025 | 16:58:53.823 | 80 | 26.93 | |
| 80 | 26.93 | |||
| 80 | 26.93 | |||
| 18/11/2025 | 16:58:33.225 | 20 | 26.93 | |
| 20 | 26.93 | |||
| 20 | 26.93 | |||
| 18/11/2025 | 16:57:41.141 | 10 | 26.94 | |
| 10 | 26.94 | |||
| 10 | 26.94 | |||
| 18/11/2025 | 16:57:22.132 | 88 | 26.93 | |
| 88 | 26.93 | |||
| 88 | 26.93 | |||
| 18/11/2025 | 16:57:02.660 | 75 | 26.94 | |
| 75 | 26.94 | |||
| 75 | 26.94 | |||
| 18/11/2025 | 16:55:27.605 | 320 | 26.93 | |
| 320 | 26.93 | |||
| 320 | 26.93 | |||
| 18/11/2025 | 16:54:34.889 | 75 | 26.93 | |
| 75 | 26.93 | |||
| 75 | 26.93 | |||
| 18/11/2025 | 16:54:34.025 | 7 | 26.92 | |
| 7 | 26.92 | |||
| 7 | 26.92 | |||
| 18/11/2025 | 16:54:12.191 | 30 | 26.92 | |
| 30 | 26.92 | |||
| 30 | 26.92 | |||
| 18/11/2025 | 16:54:04.288 | 5 | 26.92 | |
| 5 | 26.92 | |||
| 5 | 26.92 | |||
| 18/11/2025 | 16:53:27.147 | 500 | 26.93 | |
| 500 | 26.93 | |||
| 500 | 26.93 | |||
| 18/11/2025 | 16:53:16.339 | 21 | 26.92 | |
| 21 | 26.92 | |||
| 21 | 26.92 | |||
| 18/11/2025 | 16:52:58.955 | 300 | 26.93 | |
| 300 | 26.93 | |||
| 300 | 26.93 | |||
| 18/11/2025 | 16:52:41.783 | 40 | 26.92 | |
| 40 | 26.92 | |||
| 40 | 26.92 | |||
| 18/11/2025 | 16:52:17.642 | 50 | 26.91 | |
| 50 | 26.91 | |||
| 50 | 26.91 | |||
| 18/11/2025 | 16:52:11.543 | 12 | 26.91 | |
| 12 | 26.91 | |||
| 12 | 26.91 | |||
| 18/11/2025 | 16:51:39.853 | 185 | 26.92 | |
| 185 | 26.92 | |||
| 185 | 26.92 |
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 CET (UTC+1)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 728.00
Ask: 1 732.00
Turnover: 188 553 TEUR -
Nvidia Corp.
Bid: 156.76 / Ask: 156.84
Turnover: 77 885 TEUR -
Apple Inc.
Bid: 230.80 / Ask: 231.15
Turnover: 35 163 TEUR -
Amazon.com Inc.
Bid: 192.18 / Ask: 192.38
Turnover: 30 161 TEUR -
Siemens Energy AG
Bid: 106.80 / Ask: 107.60
Turnover: 27 001 TEUR
Realtime Quotes
Last Update:
18/11/2025 @ 22:00:00
Last Update:
18/11/2025 @ 22:00:00