Deutsche Telekom AG
- Information
- Last
- Buy
- Sell
1675
1338
27.05
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 20/11/2025 | 20:40:19.520 | 20 | 27.05 | |
| 20 | 27.05 | |||
| 20 | 27.05 | |||
| 20/11/2025 | 20:38:33.588 | 250 | 26.94 | |
| 48 | 26.94 | |||
| 100 | 26.94 | |||
| 20 | 26.94 | |||
| 82 | 26.94 | |||
| 250 | 26.94 | |||
| 20/11/2025 | 20:34:53.473 | 3 | 27.05 | |
| 3 | 27.05 | |||
| 3 | 27.05 | |||
| 20/11/2025 | 20:33:53.104 | 400 | 27.00 | |
| 400 | 27.00 | |||
| 400 | 27.00 | |||
| 20/11/2025 | 20:33:33.226 | 400 | 27.01 | |
| 400 | 27.01 | |||
| 400 | 27.01 | |||
| 20/11/2025 | 20:33:16.845 | 8 | 26.93 | |
| 8 | 26.93 | |||
| 8 | 26.93 | |||
| 20/11/2025 | 20:32:03.228 | 125 | 27.05 | |
| 125 | 27.05 | |||
| 125 | 27.05 | |||
| 20/11/2025 | 20:32:01.316 | 9 | 26.99 | |
| 9 | 26.99 | |||
| 9 | 26.99 | |||
| 20/11/2025 | 20:31:48.871 | 371 | 26.99 | |
| 371 | 26.99 | |||
| 371 | 26.99 | |||
| 20/11/2025 | 20:30:00.241 | 780 | 27.05 | |
| 780 | 27.05 | |||
| 780 | 27.05 | |||
| 20/11/2025 | 20:26:03.448 | 15 | 27.05 | |
| 15 | 27.05 | |||
| 15 | 27.05 | |||
| 20/11/2025 | 20:23:35.217 | 80 | 26.97 | |
| 80 | 26.97 | |||
| 80 | 26.97 | |||
| 20/11/2025 | 20:23:24.016 | 18 | 27.05 | |
| 18 | 27.05 | |||
| 18 | 27.05 | |||
| 20/11/2025 | 20:22:45.541 | 111 | 27.05 | |
| 48 | 27.05 | |||
| 63 | 27.05 | |||
| 111 | 27.05 | |||
| 20/11/2025 | 20:22:34.880 | 3 | 27.05 | |
| 3 | 27.05 | |||
| 3 | 27.05 | |||
| 20/11/2025 | 20:22:17.818 | 416 | 27.01 | |
| 416 | 27.01 | |||
| 416 | 27.01 | |||
| 20/11/2025 | 20:22:11.417 | 416 | 27.02 | |
| 416 | 27.02 | |||
| 416 | 27.02 | |||
| 20/11/2025 | 20:22:01.413 | 416 | 27.02 | |
| 416 | 27.02 | |||
| 416 | 27.02 | |||
| 20/11/2025 | 20:21:51.426 | 416 | 27.02 | |
| 416 | 27.02 | |||
| 416 | 27.02 | |||
| 20/11/2025 | 20:21:51.021 | 20 | 27.02 | |
| 20 | 27.02 | |||
| 20 | 27.02 | |||
| 20/11/2025 | 20:20:30.495 | 18 | 27.05 | |
| 18 | 27.05 | |||
| 18 | 27.05 | |||
| 20/11/2025 | 20:20:18.294 | 80 | 27.05 | |
| 80 | 27.05 | |||
| 80 | 27.05 | |||
| 20/11/2025 | 20:20:03.119 | 75 | 26.93 | |
| 75 | 26.93 | |||
| 7 | 26.93 | |||
| 20 | 26.93 | |||
| 48 | 26.93 | |||
| 20/11/2025 | 20:15:26.416 | 30 | 27.00 | |
| 30 | 27.00 | |||
| 30 | 27.00 | |||
| 20/11/2025 | 20:15:08.098 | 2 200 | 27.03 | |
| 2 200 | 27.03 | |||
| 100 | 27.03 | |||
| 38 | 27.03 | |||
| 2 062 | 27.03 | |||
| 20/11/2025 | 20:14:42.010 | 800 | 27.02 | |
| 800 | 27.02 | |||
| 800 | 27.02 | |||
| 20/11/2025 | 20:14:37.236 | 100 | 27.02 | |
| 100 | 27.02 | |||
| 100 | 27.02 | |||
| 20/11/2025 | 20:11:46.855 | 2 | 27.02 | |
| 2 | 27.02 | |||
| 2 | 27.02 | |||
| 20/11/2025 | 20:10:03.190 | 1 052 | 27.02 | |
| 1 052 | 27.02 | |||
| 1 052 | 27.02 | |||
| 20/11/2025 | 20:09:53.303 | 948 | 27.01 | |
| 800 | 27.01 | |||
| 48 | 27.01 | |||
| 948 | 27.01 | |||
| 100 | 27.01 | |||
| 20/11/2025 | 20:09:25.191 | 60 | 26.91 | |
| 60 | 26.91 | |||
| 60 | 26.91 | |||
| 20/11/2025 | 20:09:21.419 | 30 | 27.01 | |
| 30 | 27.01 | |||
| 30 | 27.01 | |||
| 20/11/2025 | 20:07:48.626 | 1 | 27.01 | |
| 1 | 27.01 | |||
| 1 | 27.01 | |||
| 20/11/2025 | 20:07:09.380 | 10 | 26.91 | |
| 10 | 26.91 | |||
| 10 | 26.91 | |||
| 20/11/2025 | 20:05:50.742 | 400 | 26.92 | |
| 100 | 26.92 | |||
| 400 | 26.92 | |||
| 48 | 26.92 | |||
| 252 | 26.92 | |||
| 20/11/2025 | 20:04:45.771 | 45 | 26.92 | |
| 45 | 26.92 | |||
| 45 | 26.92 | |||
| 20/11/2025 | 20:04:24.582 | 370 | 27.01 | |
| 370 | 27.01 | |||
| 370 | 27.01 | |||
| 20/11/2025 | 19:59:57.618 | 112 | 27.01 | |
| 112 | 27.01 | |||
| 112 | 27.01 | |||
| 20/11/2025 | 19:58:40.907 | 200 | 27.01 | |
| 100 | 27.01 | |||
| 200 | 27.01 | |||
| 100 | 27.01 | |||
| 20/11/2025 | 19:58:37.137 | 150 | 27.01 | |
| 100 | 27.01 | |||
| 48 | 27.01 | |||
| 2 | 27.01 | |||
| 150 | 27.01 | |||
| 20/11/2025 | 19:52:22.604 | 413 | 26.92 | |
| 100 | 26.92 | |||
| 48 | 26.92 | |||
| 265 | 26.92 | |||
| 413 | 26.92 | |||
| 20/11/2025 | 19:50:11.841 | 372 | 26.93 | |
| 372 | 26.93 | |||
| 372 | 26.93 | |||
| 20/11/2025 | 19:49:54.083 | 3 | 27.01 | |
| 3 | 27.01 | |||
| 3 | 27.01 | |||
| 20/11/2025 | 19:49:22.294 | 8 | 27.01 | |
| 8 | 27.01 | |||
| 8 | 27.01 | |||
| 20/11/2025 | 19:47:46.527 | 2 374 | 27.01 | |
| 2 374 | 27.01 | |||
| 2 274 | 27.01 | |||
| 100 | 27.01 | |||
| 20/11/2025 | 19:47:29.949 | 1 126 | 27.01 | |
| 100 | 27.01 | |||
| 1 126 | 27.01 | |||
| 226 | 27.01 | |||
| 800 | 27.01 | |||
| 20/11/2025 | 19:46:53.289 | 3 | 26.91 | |
| 3 | 26.91 | |||
| 3 | 26.91 | |||
| 20/11/2025 | 19:46:49.564 | 4 569 | 26.95 | |
| 4 569 | 26.95 | |||
| 3 750 | 26.95 | |||
| 300 | 26.95 | |||
| 19 | 26.95 | |||
| 500 | 26.95 | |||
| 20/11/2025 | 19:46:47.231 | 100 | 26.96 | |
| 100 | 26.96 | |||
| 100 | 26.96 | |||
| 20/11/2025 | 19:46:26.774 | 800 | 26.96 | |
| 800 | 26.96 | |||
| 800 | 26.96 | |||
| 20/11/2025 | 19:45:31.718 | 15 | 26.98 | |
| 15 | 26.98 | |||
| 15 | 26.98 | |||
| 20/11/2025 | 19:44:11.211 | 112 | 26.96 | |
| 112 | 26.96 | |||
| 112 | 26.96 | |||
| 20/11/2025 | 19:42:25.712 | 25 | 26.96 | |
| 25 | 26.96 | |||
| 25 | 26.96 | |||
| 20/11/2025 | 19:41:41.356 | 44 | 26.98 | |
| 44 | 26.98 | |||
| 44 | 26.98 | |||
| 20/11/2025 | 19:40:51.537 | 100 | 26.96 | |
| 100 | 26.96 | |||
| 100 | 26.96 | |||
| 20/11/2025 | 19:40:40.243 | 510 | 26.96 | |
| 510 | 26.96 | |||
| 510 | 26.96 | |||
| 20/11/2025 | 19:39:25.476 | 500 | 26.98 | |
| 500 | 26.98 | |||
| 500 | 26.98 | |||
| 20/11/2025 | 19:38:37.276 | 11 | 26.98 | |
| 11 | 26.98 | |||
| 11 | 26.98 | |||
| 20/11/2025 | 19:36:21.061 | 300 | 26.96 | |
| 300 | 26.96 | |||
| 300 | 26.96 | |||
| 20/11/2025 | 19:35:35.519 | 20 | 26.98 | |
| 20 | 26.98 | |||
| 20 | 26.98 | |||
| 20/11/2025 | 19:32:52.383 | 40 | 26.98 | |
| 40 | 26.98 | |||
| 40 | 26.98 | |||
| 20/11/2025 | 19:32:17.986 | 4 | 26.98 | |
| 4 | 26.98 | |||
| 4 | 26.98 | |||
| 20/11/2025 | 19:31:47.301 | 100 | 26.98 | |
| 100 | 26.98 | |||
| 100 | 26.98 | |||
| 20/11/2025 | 19:31:36.784 | 20 | 26.98 | |
| 20 | 26.98 | |||
| 20 | 26.98 | |||
| 20/11/2025 | 19:30:36.472 | 364 | 26.96 | |
| 264 | 26.96 | |||
| 100 | 26.96 | |||
| 364 | 26.96 | |||
| 20/11/2025 | 19:27:40.906 | 20 | 26.98 | |
| 20 | 26.98 | |||
| 20 | 26.98 | |||
| 20/11/2025 | 19:26:26.792 | 50 | 27.01 | |
| 50 | 27.01 | |||
| 50 | 27.01 | |||
| 20/11/2025 | 19:26:17.060 | 500 | 27.01 | |
| 500 | 27.01 | |||
| 202 | 27.01 | |||
| 298 | 27.01 | |||
| 20/11/2025 | 19:26:14.026 | 100 | 27.01 | |
| 100 | 27.01 | |||
| 100 | 27.01 | |||
| 20/11/2025 | 19:26:04.086 | 250 | 27.00 | |
| 250 | 27.00 | |||
| 100 | 27.00 | |||
| 150 | 27.00 | |||
| 20/11/2025 | 19:25:42.878 | 81 | 26.96 | |
| 81 | 26.96 | |||
| 81 | 26.96 | |||
| 20/11/2025 | 19:25:42.576 | 18 | 26.96 | |
| 18 | 26.96 | |||
| 18 | 26.96 | |||
| 20/11/2025 | 19:25:31.788 | 35 | 27.00 | |
| 35 | 27.00 | |||
| 35 | 27.00 | |||
| 20/11/2025 | 19:25:04.705 | 20 | 27.00 | |
| 20 | 27.00 | |||
| 20 | 27.00 | |||
| 20/11/2025 | 19:23:50.600 | 4 | 26.96 | |
| 4 | 26.96 | |||
| 4 | 26.96 | |||
| 20/11/2025 | 19:22:34.503 | 825 | 26.98 | |
| 825 | 26.98 | |||
| 825 | 26.98 | |||
| 20/11/2025 | 19:22:26.341 | 150 | 26.98 | |
| 150 | 26.98 | |||
| 150 | 26.98 | |||
| 20/11/2025 | 19:22:19.484 | 10 | 26.99 | |
| 10 | 26.99 | |||
| 10 | 26.99 | |||
| 20/11/2025 | 19:21:31.974 | 25 | 26.99 | |
| 25 | 26.99 | |||
| 25 | 26.99 | |||
| 20/11/2025 | 19:20:09.763 | 25 | 26.98 | |
| 25 | 26.98 | |||
| 25 | 26.98 | |||
| 20/11/2025 | 19:19:43.736 | 150 | 26.99 | |
| 150 | 26.99 | |||
| 150 | 26.99 | |||
| 20/11/2025 | 19:19:18.560 | 200 | 26.99 | |
| 200 | 26.99 | |||
| 200 | 26.99 | |||
| 20/11/2025 | 19:17:43.592 | 250 | 26.99 | |
| 250 | 26.99 | |||
| 250 | 26.99 | |||
| 20/11/2025 | 19:15:47.932 | 200 | 26.98 | |
| 100 | 26.98 | |||
| 200 | 26.98 | |||
| 100 | 26.98 | |||
| 20/11/2025 | 19:15:12.778 | 10 | 26.98 | |
| 10 | 26.98 | |||
| 10 | 26.98 | |||
| 20/11/2025 | 19:12:50.907 | 25 | 26.97 | |
| 25 | 26.97 | |||
| 25 | 26.97 | |||
| 20/11/2025 | 19:10:56.800 | 100 | 26.97 | |
| 100 | 26.97 | |||
| 100 | 26.97 | |||
| 20/11/2025 | 19:10:30.628 | 1 000 | 26.97 | |
| 1 000 | 26.97 | |||
| 1 000 | 26.97 | |||
| 20/11/2025 | 19:09:57.006 | 10 | 26.97 | |
| 10 | 26.97 | |||
| 10 | 26.97 | |||
| 20/11/2025 | 19:09:11.158 | 100 | 26.97 | |
| 100 | 26.97 | |||
| 100 | 26.97 | |||
| 20/11/2025 | 19:08:47.757 | 150 | 26.91 | |
| 150 | 26.91 | |||
| 150 | 26.91 | |||
| 20/11/2025 | 19:06:47.001 | 50 | 26.96 | |
| 50 | 26.96 | |||
| 50 | 26.96 | |||
| 20/11/2025 | 19:03:14.468 | 20 | 26.96 | |
| 20 | 26.96 | |||
| 20 | 26.96 | |||
| 20/11/2025 | 19:02:43.460 | 5 | 26.96 | |
| 5 | 26.96 | |||
| 5 | 26.96 | |||
| 20/11/2025 | 19:02:40.554 | 10 | 26.96 | |
| 10 | 26.96 | |||
| 10 | 26.96 | |||
| 20/11/2025 | 19:02:39.847 | 3 | 26.91 | |
| 3 | 26.91 | |||
| 3 | 26.91 | |||
| 20/11/2025 | 19:02:27.274 | 2 | 26.96 | |
| 2 | 26.96 | |||
| 2 | 26.96 | |||
| 20/11/2025 | 19:01:17.788 | 200 | 26.91 | |
| 200 | 26.91 | |||
| 200 | 26.91 | |||
| 20/11/2025 | 18:59:59.525 | 112 | 26.96 | |
| 112 | 26.96 | |||
| 112 | 26.96 | |||
| 20/11/2025 | 18:57:51.199 | 12 | 26.96 | |
| 3 | 26.96 | |||
| 9 | 26.96 | |||
| 12 | 26.96 | |||
| 20/11/2025 | 18:57:43.164 | 536 | 26.91 | |
| 536 | 26.91 | |||
| 536 | 26.91 | |||
| 20/11/2025 | 18:57:16.355 | 100 | 26.96 | |
| 100 | 26.96 | |||
| 100 | 26.96 | |||
| 20/11/2025 | 18:53:41.132 | 360 | 26.91 | |
| 360 | 26.91 | |||
| 360 | 26.91 | |||
| 20/11/2025 | 18:53:34.911 | 40 | 26.96 | |
| 40 | 26.96 | |||
| 40 | 26.96 | |||
| 20/11/2025 | 18:52:49.752 | 22 | 26.96 | |
| 22 | 26.96 | |||
| 22 | 26.96 | |||
| 20/11/2025 | 18:52:23.125 | 300 | 26.91 | |
| 300 | 26.91 | |||
| 300 | 26.91 | |||
| 20/11/2025 | 18:51:10.418 | 250 | 26.95 | |
| 250 | 26.95 | |||
| 102 | 26.95 | |||
| 48 | 26.95 | |||
| 100 | 26.95 | |||
| 20/11/2025 | 18:48:59.245 | 69 | 26.89 | |
| 69 | 26.89 | |||
| 69 | 26.89 | |||
| 20/11/2025 | 18:48:01.103 | 100 | 26.89 | |
| 100 | 26.89 | |||
| 100 | 26.89 | |||
| 20/11/2025 | 18:47:26.778 | 500 | 26.92 | |
| 500 | 26.92 | |||
| 100 | 26.92 | |||
| 400 | 26.92 | |||
| 20/11/2025 | 18:46:50.863 | 500 | 26.91 | |
| 500 | 26.91 | |||
| 500 | 26.91 | |||
| 20/11/2025 | 18:44:08.750 | 50 | 26.95 | |
| 50 | 26.95 | |||
| 50 | 26.95 | |||
| 20/11/2025 | 18:43:29.778 | 433 | 26.90 | |
| 366 | 26.90 | |||
| 100 | 26.90 | |||
| 67 | 26.90 | |||
| 100 | 26.90 | |||
| 185 | 26.90 | |||
| 48 | 26.90 | |||
| 20/11/2025 | 18:43:15.711 | 433 | 26.91 | |
| 433 | 26.91 | |||
| 433 | 26.91 | |||
| 20/11/2025 | 18:41:02.751 | 1 | 26.95 | |
| 1 | 26.95 | |||
| 1 | 26.95 | |||
| 20/11/2025 | 18:40:53.668 | 14 | 26.95 | |
| 14 | 26.95 | |||
| 14 | 26.95 | |||
| 20/11/2025 | 18:40:50.783 | 240 | 26.95 | |
| 240 | 26.95 | |||
| 240 | 26.95 | |||
| 20/11/2025 | 18:40:40.198 | 760 | 26.95 | |
| 760 | 26.95 | |||
| 200 | 26.95 | |||
| 560 | 26.95 | |||
| 20/11/2025 | 18:39:36.896 | 5 | 26.95 | |
| 5 | 26.95 | |||
| 5 | 26.95 | |||
| 20/11/2025 | 18:36:56.719 | 1 000 | 26.92 | |
| 1 000 | 26.92 | |||
| 1 000 | 26.92 | |||
| 20/11/2025 | 18:36:54.094 | 50 | 26.93 | |
| 50 | 26.93 | |||
| 50 | 26.93 | |||
| 20/11/2025 | 18:36:51.546 | 185 | 26.94 | |
| 185 | 26.94 | |||
| 185 | 26.94 | |||
| 20/11/2025 | 18:36:49.869 | 2 | 26.95 | |
| 2 | 26.95 | |||
| 2 | 26.95 | |||
| 20/11/2025 | 18:35:43.550 | 30 | 26.95 | |
| 30 | 26.95 | |||
| 30 | 26.95 | |||
| 20/11/2025 | 18:35:12.683 | 40 | 26.96 | |
| 40 | 26.96 | |||
| 40 | 26.96 | |||
| 20/11/2025 | 18:32:30.669 | 26 | 26.93 | |
| 26 | 26.93 | |||
| 26 | 26.93 | |||
| 20/11/2025 | 18:32:12.757 | 7 | 26.93 | |
| 7 | 26.93 | |||
| 7 | 26.93 | |||
| 20/11/2025 | 18:31:30.920 | 625 | 26.96 | |
| 375 | 26.96 | |||
| 100 | 26.96 | |||
| 250 | 26.96 | |||
| 525 | 26.96 | |||
| 20/11/2025 | 18:31:26.988 | 625 | 26.95 | |
| 625 | 26.95 | |||
| 625 | 26.95 | |||
| 20/11/2025 | 18:31:12.827 | 800 | 26.93 | |
| 800 | 26.93 | |||
| 800 | 26.93 | |||
| 20/11/2025 | 18:31:10.690 | 100 | 26.95 | |
| 100 | 26.95 | |||
| 100 | 26.95 | |||
| 20/11/2025 | 18:31:07.543 | 700 | 26.93 | |
| 700 | 26.93 | |||
| 700 | 26.93 | |||
| 20/11/2025 | 18:30:46.170 | 4 | 26.95 | |
| 4 | 26.95 | |||
| 4 | 26.95 | |||
| 20/11/2025 | 18:29:51.647 | 100 | 26.89 | |
| 100 | 26.89 | |||
| 100 | 26.89 | |||
| 20/11/2025 | 18:29:32.790 | 450 | 26.95 | |
| 450 | 26.95 | |||
| 450 | 26.95 | |||
| 20/11/2025 | 18:29:24.821 | 232 | 26.95 | |
| 232 | 26.95 | |||
| 232 | 26.95 | |||
| 20/11/2025 | 18:26:42.824 | 30 | 26.96 | |
| 30 | 26.96 | |||
| 30 | 26.96 | |||
| 20/11/2025 | 18:26:19.269 | 100 | 26.96 | |
| 100 | 26.96 | |||
| 48 | 26.96 | |||
| 52 | 26.96 | |||
| 20/11/2025 | 18:25:41.769 | 200 | 26.89 | |
| 48 | 26.89 | |||
| 152 | 26.89 | |||
| 200 | 26.89 | |||
| 20/11/2025 | 18:25:13.107 | 100 | 26.96 | |
| 100 | 26.96 | |||
| 100 | 26.96 | |||
| 20/11/2025 | 18:24:18.237 | 200 | 26.96 | |
| 200 | 26.96 | |||
| 200 | 26.96 | |||
| 20/11/2025 | 18:23:48.213 | 404 | 26.96 | |
| 404 | 26.96 | |||
| 404 | 26.96 | |||
| 20/11/2025 | 18:23:39.088 | 596 | 26.96 | |
| 596 | 26.96 | |||
| 548 | 26.96 | |||
| 48 | 26.96 | |||
| 20/11/2025 | 18:22:52.502 | 6 | 26.88 | |
| 6 | 26.88 | |||
| 6 | 26.88 | |||
| 20/11/2025 | 18:21:24.804 | 370 | 26.96 | |
| 370 | 26.96 | |||
| 370 | 26.96 | |||
| 20/11/2025 | 18:21:15.438 | 75 | 26.96 | |
| 75 | 26.96 | |||
| 75 | 26.96 | |||
| 20/11/2025 | 18:21:11.603 | 150 | 26.96 | |
| 150 | 26.96 | |||
| 150 | 26.96 | |||
| 20/11/2025 | 18:21:07.425 | 150 | 26.88 | |
| 150 | 26.88 | |||
| 150 | 26.88 | |||
| 20/11/2025 | 18:21:04.631 | 200 | 26.96 | |
| 200 | 26.96 | |||
| 200 | 26.96 | |||
| 20/11/2025 | 18:20:28.663 | 1 494 | 26.96 | |
| 994 | 26.96 | |||
| 500 | 26.96 | |||
| 994 | 26.96 | |||
| 500 | 26.96 | |||
| 20/11/2025 | 18:20:03.684 | 500 | 26.97 | |
| 500 | 26.97 | |||
| 500 | 26.97 | |||
| 20/11/2025 | 18:20:02.457 | 500 | 26.97 | |
| 500 | 26.97 | |||
| 500 | 26.97 | |||
| 20/11/2025 | 18:19:44.611 | 2 407 | 26.87 | |
| 2 407 | 26.87 | |||
| 2 207 | 26.87 | |||
| 200 | 26.87 | |||
| 20/11/2025 | 18:19:44.557 | 6 243 | 26.89 | |
| 4 000 | 26.89 | |||
| 6 243 | 26.89 | |||
| 1 020 | 26.89 | |||
| 100 | 26.89 | |||
| 500 | 26.89 | |||
| 100 | 26.89 | |||
| 250 | 26.89 | |||
| 225 | 26.89 | |||
| 48 | 26.89 | |||
| 20/11/2025 | 18:19:33.669 | 650 | 26.93 | |
| 150 | 26.93 | |||
| 500 | 26.93 | |||
| 650 | 26.93 | |||
| 20/11/2025 | 18:18:10.386 | 100 | 27.00 | |
| 100 | 27.00 | |||
| 100 | 27.00 | |||
| 20/11/2025 | 18:17:35.140 | 125 | 26.93 | |
| 125 | 26.93 | |||
| 125 | 26.93 | |||
| 20/11/2025 | 18:17:28.181 | 100 | 26.93 | |
| 100 | 26.93 | |||
| 100 | 26.93 | |||
| 20/11/2025 | 18:15:39.396 | 6 | 27.00 | |
| 6 | 27.00 | |||
| 6 | 27.00 | |||
| 20/11/2025 | 18:15:28.706 | 30 | 26.96 | |
| 30 | 26.96 | |||
| 30 | 26.96 | |||
| 20/11/2025 | 18:14:57.634 | 22 | 26.95 | |
| 22 | 26.95 | |||
| 22 | 26.95 | |||
| 20/11/2025 | 18:14:37.381 | 56 | 26.93 | |
| 56 | 26.93 | |||
| 56 | 26.93 | |||
| 20/11/2025 | 18:14:22.241 | 15 | 26.93 | |
| 15 | 26.93 | |||
| 15 | 26.93 | |||
| 20/11/2025 | 18:13:56.397 | 200 | 26.99 | |
| 100 | 26.99 | |||
| 100 | 26.99 | |||
| 200 | 26.99 | |||
| 20/11/2025 | 18:13:15.803 | 500 | 26.93 | |
| 500 | 26.93 | |||
| 500 | 26.93 | |||
| 20/11/2025 | 18:12:53.031 | 2 | 26.99 | |
| 2 | 26.99 | |||
| 2 | 26.99 | |||
| 20/11/2025 | 18:12:19.017 | 1 | 26.99 | |
| 1 | 26.99 | |||
| 1 | 26.99 | |||
| 20/11/2025 | 18:12:04.714 | 5 | 26.99 | |
| 5 | 26.99 | |||
| 5 | 26.99 | |||
| 20/11/2025 | 18:11:59.799 | 1 | 26.90 | |
| 1 | 26.90 | |||
| 1 | 26.90 | |||
| 20/11/2025 | 18:11:40.801 | 10 820 | 26.90 | |
| 38 | 26.90 | |||
| 10 | 26.90 | |||
| 150 | 26.90 | |||
| 50 | 26.90 | |||
| 500 | 26.90 | |||
| 5 | 26.90 | |||
| 4 462 | 26.90 | |||
| 9 574 | 26.90 | |||
| 58 | 26.90 | |||
| 6 358 | 26.90 | |||
| 200 | 26.90 | |||
| 235 | 26.90 | |||
| 20/11/2025 | 18:11:36.388 | 8 155 | 26.90 | |
| 500 | 26.90 | |||
| 4 000 | 26.90 | |||
| 200 | 26.90 | |||
| 80 | 26.90 | |||
| 1 000 | 26.90 | |||
| 2 000 | 26.90 | |||
| 15 | 26.90 | |||
| 8 155 | 26.90 | |||
| 50 | 26.90 | |||
| 10 | 26.90 | |||
| 200 | 26.90 | |||
| 100 | 26.90 | |||
| 20/11/2025 | 18:09:54.199 | 510 | 26.92 | |
| 510 | 26.92 | |||
| 10 | 26.92 | |||
| 500 | 26.92 | |||
| 20/11/2025 | 18:09:54.165 | 1 501 | 26.93 | |
| 1 000 | 26.93 | |||
| 1 501 | 26.93 | |||
| 500 | 26.93 | |||
| 1 | 26.93 | |||
| 20/11/2025 | 18:08:54.803 | 1 299 | 26.94 | |
| 3 | 26.94 | |||
| 786 | 26.94 | |||
| 1 299 | 26.94 | |||
| 500 | 26.94 | |||
| 10 | 26.94 | |||
| 20/11/2025 | 18:06:17.480 | 1 020 | 26.95 | |
| 60 | 26.95 | |||
| 60 | 26.95 | |||
| 100 | 26.95 | |||
| 150 | 26.95 | |||
| 1 020 | 26.95 | |||
| 300 | 26.95 | |||
| 50 | 26.95 | |||
| 100 | 26.95 | |||
| 100 | 26.95 | |||
| 100 | 26.95 | |||
| 20/11/2025 | 18:05:49.385 | 5 217 | 27.00 | |
| 370 | 27.00 | |||
| 35 | 27.00 | |||
| 150 | 27.00 | |||
| 635 | 27.00 | |||
| 20 | 27.00 | |||
| 125 | 27.00 | |||
| 140 | 27.00 | |||
| 500 | 27.00 | |||
| 120 | 27.00 | |||
| 88 | 27.00 | |||
| 350 | 27.00 | |||
| 200 | 27.00 | |||
| 100 | 27.00 | |||
| 50 | 27.00 | |||
| 20 | 27.00 | |||
| 50 | 27.00 | |||
| 104 | 27.00 | |||
| 50 | 27.00 | |||
| 500 | 27.00 | |||
| 740 | 27.00 | |||
| 100 | 27.00 | |||
| 40 | 27.00 | |||
| 200 | 27.00 | |||
| 175 | 27.00 | |||
| 10 | 27.00 | |||
| 37 | 27.00 | |||
| 250 | 27.00 | |||
| 58 | 27.00 | |||
| 5 217 | 27.00 | |||
| 20/11/2025 | 18:05:11.851 | 824 | 27.02 | |
| 824 | 27.02 | |||
| 624 | 27.02 | |||
| 200 | 27.02 | |||
| 20/11/2025 | 18:05:11.777 | 125 | 27.02 | |
| 100 | 27.02 | |||
| 25 | 27.02 | |||
| 125 | 27.02 | |||
| 20/11/2025 | 18:03:15.214 | 300 | 27.08 | |
| 300 | 27.08 | |||
| 100 | 27.08 | |||
| 200 | 27.08 | |||
| 20/11/2025 | 17:59:59.656 | 20 | 27.02 | |
| 20 | 27.02 | |||
| 20 | 27.02 | |||
| 20/11/2025 | 17:59:31.926 | 368 | 27.08 | |
| 8 | 27.08 | |||
| 368 | 27.08 | |||
| 360 | 27.08 | |||
| 20/11/2025 | 17:59:18.918 | 150 | 27.08 | |
| 150 | 27.08 | |||
| 150 | 27.08 | |||
| 20/11/2025 | 17:59:15.665 | 736 | 27.08 | |
| 736 | 27.08 | |||
| 736 | 27.08 | |||
| 20/11/2025 | 17:57:50.705 | 1 492 | 27.05 | |
| 570 | 27.05 | |||
| 922 | 27.05 | |||
| 1 492 | 27.05 | |||
| 20/11/2025 | 17:57:42.861 | 570 | 27.06 | |
| 570 | 27.06 | |||
| 570 | 27.06 | |||
| 20/11/2025 | 17:57:32.889 | 570 | 27.06 | |
| 570 | 27.06 | |||
| 570 | 27.06 | |||
| 20/11/2025 | 17:57:11.055 | 570 | 27.06 | |
| 570 | 27.06 | |||
| 570 | 27.06 | |||
| 20/11/2025 | 17:55:53.948 | 75 | 27.11 | |
| 75 | 27.11 | |||
| 75 | 27.11 | |||
| 20/11/2025 | 17:55:28.939 | 410 | 27.06 | |
| 102 | 27.06 | |||
| 308 | 27.06 | |||
| 410 | 27.06 | |||
| 20/11/2025 | 17:55:25.141 | 270 | 27.07 | |
| 270 | 27.07 | |||
| 270 | 27.07 | |||
| 20/11/2025 | 17:55:13.556 | 94 | 27.07 | |
| 94 | 27.07 | |||
| 94 | 27.07 | |||
| 20/11/2025 | 17:55:13.461 | 906 | 27.08 | |
| 138 | 27.08 | |||
| 100 | 27.08 | |||
| 906 | 27.08 | |||
| 80 | 27.08 | |||
| 588 | 27.08 | |||
| 20/11/2025 | 17:55:09.484 | 91 | 27.12 | |
| 91 | 27.12 | |||
| 91 | 27.12 | |||
| 20/11/2025 | 17:54:46.849 | 184 | 27.12 | |
| 184 | 27.12 | |||
| 184 | 27.12 | |||
| 20/11/2025 | 17:52:10.787 | 1 | 27.08 | |
| 1 | 27.08 | |||
| 1 | 27.08 | |||
| 20/11/2025 | 17:51:19.003 | 100 | 27.12 | |
| 100 | 27.12 | |||
| 100 | 27.12 | |||
| 20/11/2025 | 17:50:41.294 | 50 | 27.12 | |
| 50 | 27.12 | |||
| 50 | 27.12 | |||
| 20/11/2025 | 17:49:39.722 | 45 | 27.08 | |
| 45 | 27.08 | |||
| 45 | 27.08 | |||
| 20/11/2025 | 17:48:24.855 | 6 | 27.12 | |
| 6 | 27.12 | |||
| 6 | 27.12 | |||
| 20/11/2025 | 17:47:57.394 | 3 | 27.12 | |
| 3 | 27.12 | |||
| 3 | 27.12 | |||
| 20/11/2025 | 17:47:53.429 | 500 | 27.12 | |
| 500 | 27.12 | |||
| 500 | 27.12 | |||
| 20/11/2025 | 17:46:47.919 | 200 | 27.12 | |
| 200 | 27.12 | |||
| 200 | 27.12 | |||
| 20/11/2025 | 17:46:44.996 | 366 | 27.12 | |
| 100 | 27.12 | |||
| 100 | 27.12 | |||
| 166 | 27.12 | |||
| 366 | 27.12 | |||
| 20/11/2025 | 17:46:12.594 | 25 | 27.12 | |
| 25 | 27.12 | |||
| 25 | 27.12 | |||
| 20/11/2025 | 17:45:32.790 | 750 | 27.10 | |
| 750 | 27.10 | |||
| 750 | 27.10 | |||
| 20/11/2025 | 17:43:46.956 | 250 | 27.10 | |
| 250 | 27.10 | |||
| 250 | 27.10 | |||
| 20/11/2025 | 17:41:27.720 | 3 | 27.12 | |
| 3 | 27.12 | |||
| 3 | 27.12 | |||
| 20/11/2025 | 17:41:16.271 | 50 | 27.08 | |
| 50 | 27.08 | |||
| 50 | 27.08 | |||
| 20/11/2025 | 17:40:59.917 | 83 | 27.12 | |
| 83 | 27.12 | |||
| 83 | 27.12 | |||
| 20/11/2025 | 17:39:00.866 | 37 | 27.12 | |
| 37 | 27.12 | |||
| 37 | 27.12 | |||
| 20/11/2025 | 17:37:25.492 | 74 | 27.08 | |
| 74 | 27.08 | |||
| 74 | 27.08 | |||
| 20/11/2025 | 17:37:15.582 | 1 063 | 27.12 | |
| 50 | 27.12 | |||
| 400 | 27.12 | |||
| 63 | 27.12 | |||
| 613 | 27.12 | |||
| 1 000 | 27.12 | |||
| 20/11/2025 | 17:31:01.999 | 110 | 27.14 | |
| 110 | 27.14 | |||
| 110 | 27.14 | |||
| 20/11/2025 | 17:29:59.647 | 366 | 27.10 | |
| 100 | 27.10 | |||
| 110 | 27.10 | |||
| 56 | 27.10 | |||
| 366 | 27.10 | |||
| 100 | 27.10 | |||
| 20/11/2025 | 17:28:28.450 | 110 | 27.15 | |
| 110 | 27.15 | |||
| 110 | 27.15 | |||
| 20/11/2025 | 17:28:10.401 | 300 | 27.14 | |
| 300 | 27.14 | |||
| 300 | 27.14 | |||
| 20/11/2025 | 17:25:30.110 | 130 | 27.11 | |
| 130 | 27.11 | |||
| 130 | 27.11 | |||
| 20/11/2025 | 17:25:13.607 | 100 | 27.11 | |
| 100 | 27.11 | |||
| 100 | 27.11 | |||
| 20/11/2025 | 17:25:11.064 | 365 | 27.11 | |
| 365 | 27.11 | |||
| 365 | 27.11 | |||
| 20/11/2025 | 17:24:32.296 | 5 | 27.11 | |
| 5 | 27.11 | |||
| 5 | 27.11 | |||
| 20/11/2025 | 17:24:28.016 | 10 | 27.12 | |
| 10 | 27.12 | |||
| 10 | 27.12 | |||
| 20/11/2025 | 17:22:15.015 | 100 | 27.12 | |
| 100 | 27.12 | |||
| 100 | 27.12 | |||
| 20/11/2025 | 17:21:02.434 | 55 | 27.13 | |
| 55 | 27.13 | |||
| 55 | 27.13 | |||
| 20/11/2025 | 17:20:43.009 | 2 | 27.14 | |
| 2 | 27.14 | |||
| 2 | 27.14 | |||
| 20/11/2025 | 17:19:40.227 | 1 100 | 27.15 | |
| 1 100 | 27.15 | |||
| 1 100 | 27.15 | |||
| 20/11/2025 | 17:19:17.342 | 84 | 27.16 | |
| 84 | 27.16 | |||
| 84 | 27.16 | |||
| 20/11/2025 | 17:19:04.768 | 11 | 27.14 | |
| 11 | 27.14 | |||
| 11 | 27.14 | |||
| 20/11/2025 | 17:19:01.065 | 2 | 27.14 | |
| 2 | 27.14 | |||
| 2 | 27.14 | |||
| 20/11/2025 | 17:19:00.977 | 215 | 27.15 | |
| 15 | 27.15 | |||
| 215 | 27.15 | |||
| 200 | 27.15 | |||
| 20/11/2025 | 17:18:25.392 | 368 | 27.21 | |
| 368 | 27.21 | |||
| 368 | 27.21 | |||
| 20/11/2025 | 17:18:18.721 | 3 114 | 27.19 | |
| 1 300 | 27.19 | |||
| 1 814 | 27.19 | |||
| 3 114 | 27.19 | |||
| 20/11/2025 | 17:18:12.841 | 5 186 | 27.20 | |
| 2 000 | 27.20 | |||
| 10 | 27.20 | |||
| 2 200 | 27.20 | |||
| 10 | 27.20 | |||
| 5 186 | 27.20 | |||
| 100 | 27.20 | |||
| 75 | 27.20 | |||
| 6 | 27.20 | |||
| 600 | 27.20 | |||
| 185 | 27.20 | |||
| 20/11/2025 | 17:17:47.539 | 1 500 | 27.21 | |
| 1 500 | 27.21 | |||
| 1 500 | 27.21 | |||
| 20/11/2025 | 17:16:58.511 | 200 | 27.21 | |
| 100 | 27.21 | |||
| 100 | 27.21 | |||
| 200 | 27.21 | |||
| 20/11/2025 | 17:16:09.228 | 50 | 27.25 | |
| 50 | 27.25 | |||
| 50 | 27.25 | |||
| 20/11/2025 | 17:15:28.405 | 80 | 27.26 | |
| 80 | 27.26 | |||
| 80 | 27.26 | |||
| 20/11/2025 | 17:14:58.253 | 500 | 27.27 | |
| 200 | 27.27 | |||
| 150 | 27.27 | |||
| 150 | 27.27 | |||
| 500 | 27.27 | |||
| 20/11/2025 | 17:14:19.771 | 73 | 27.28 | |
| 73 | 27.28 | |||
| 73 | 27.28 | |||
| 20/11/2025 | 17:13:30.073 | 1 500 | 27.30 | |
| 1 500 | 27.30 | |||
| 1 500 | 27.30 | |||
| 20/11/2025 | 17:13:15.552 | 365 | 27.32 | |
| 365 | 27.32 | |||
| 365 | 27.32 | |||
| 20/11/2025 | 17:13:10.236 | 428 | 27.31 | |
| 428 | 27.31 | |||
| 428 | 27.31 | |||
| 20/11/2025 | 17:13:09.006 | 510 | 27.31 | |
| 510 | 27.31 | |||
| 510 | 27.31 | |||
| 20/11/2025 | 17:12:44.938 | 172 | 27.31 | |
| 172 | 27.31 | |||
| 172 | 27.31 | |||
| 20/11/2025 | 17:12:29.863 | 220 | 27.30 | |
| 220 | 27.30 | |||
| 220 | 27.30 | |||
| 20/11/2025 | 17:12:24.529 | 7 | 27.31 | |
| 7 | 27.31 | |||
| 7 | 27.31 | |||
| 20/11/2025 | 17:11:59.836 | 300 | 27.32 | |
| 300 | 27.32 | |||
| 300 | 27.32 | |||
| 20/11/2025 | 17:11:57.180 | 100 | 27.32 | |
| 100 | 27.32 | |||
| 100 | 27.32 | |||
| 20/11/2025 | 17:11:44.128 | 175 | 27.31 | |
| 175 | 27.31 | |||
| 175 | 27.31 | |||
| 20/11/2025 | 17:11:20.924 | 91 | 27.32 | |
| 91 | 27.32 | |||
| 91 | 27.32 | |||
| 20/11/2025 | 17:10:42.079 | 10 | 27.30 | |
| 10 | 27.30 | |||
| 10 | 27.30 | |||
| 20/11/2025 | 17:10:38.499 | 500 | 27.30 | |
| 500 | 27.30 | |||
| 500 | 27.30 | |||
| 20/11/2025 | 17:10:29.856 | 1 500 | 27.31 | |
| 1 500 | 27.31 | |||
| 1 500 | 27.31 | |||
| 20/11/2025 | 17:10:28.842 | 150 | 27.32 | |
| 150 | 27.32 | |||
| 150 | 27.32 | |||
| 20/11/2025 | 17:09:07.817 | 500 | 27.33 | |
| 500 | 27.33 | |||
| 500 | 27.33 | |||
| 20/11/2025 | 17:08:57.862 | 11 | 27.34 | |
| 11 | 27.34 | |||
| 11 | 27.34 | |||
| 20/11/2025 | 17:07:27.418 | 1 500 | 27.34 | |
| 1 500 | 27.34 | |||
| 1 500 | 27.34 | |||
| 20/11/2025 | 17:06:54.683 | 50 | 27.35 | |
| 50 | 27.35 | |||
| 50 | 27.35 | |||
| 20/11/2025 | 17:06:13.619 | 10 | 27.35 | |
| 10 | 27.35 | |||
| 10 | 27.35 | |||
| 20/11/2025 | 17:06:04.543 | 1 000 | 27.35 | |
| 1 000 | 27.35 | |||
| 1 000 | 27.35 | |||
| 20/11/2025 | 17:05:27.697 | 50 | 27.36 | |
| 50 | 27.36 | |||
| 50 | 27.36 | |||
| 20/11/2025 | 17:04:58.239 | 7 | 27.35 | |
| 7 | 27.35 | |||
| 7 | 27.35 | |||
| 20/11/2025 | 17:04:05.823 | 1 500 | 27.35 | |
| 1 500 | 27.35 | |||
| 1 500 | 27.35 | |||
| 20/11/2025 | 17:03:56.350 | 219 | 27.35 | |
| 219 | 27.35 | |||
| 219 | 27.35 | |||
| 20/11/2025 | 17:03:12.151 | 68 | 27.34 | |
| 68 | 27.34 | |||
| 68 | 27.34 | |||
| 20/11/2025 | 17:02:30.870 | 183 | 27.35 | |
| 183 | 27.35 | |||
| 183 | 27.35 | |||
| 20/11/2025 | 17:01:00.111 | 100 | 27.34 | |
| 100 | 27.34 | |||
| 100 | 27.34 | |||
| 20/11/2025 | 17:00:53.492 | 363 | 27.36 | |
| 363 | 27.36 | |||
| 363 | 27.36 | |||
| 20/11/2025 | 17:00:31.800 | 1 500 | 27.35 | |
| 1 500 | 27.35 | |||
| 1 500 | 27.35 | |||
| 20/11/2025 | 16:59:36.379 | 50 | 27.32 | |
| 50 | 27.32 | |||
| 50 | 27.32 | |||
| 20/11/2025 | 16:59:24.080 | 150 | 27.33 | |
| 150 | 27.33 | |||
| 150 | 27.33 | |||
| 20/11/2025 | 16:59:19.722 | 7 | 27.33 | |
| 7 | 27.33 | |||
| 7 | 27.33 | |||
| 20/11/2025 | 16:56:34.023 | 650 | 27.33 | |
| 650 | 27.33 | |||
| 650 | 27.33 | |||
| 20/11/2025 | 16:55:55.794 | 3 | 27.33 | |
| 3 | 27.33 | |||
| 3 | 27.33 | |||
| 20/11/2025 | 16:55:38.317 | 1 200 | 27.33 | |
| 1 200 | 27.33 | |||
| 1 200 | 27.33 | |||
| 20/11/2025 | 16:55:20.373 | 90 | 27.33 | |
| 90 | 27.33 | |||
| 90 | 27.33 | |||
| 20/11/2025 | 16:55:02.792 | 3 | 27.33 | |
| 3 | 27.33 | |||
| 3 | 27.33 | |||
| 20/11/2025 | 16:54:25.027 | 250 | 27.31 | |
| 250 | 27.31 | |||
| 250 | 27.31 | |||
| 20/11/2025 | 16:53:57.529 | 1 500 | 27.31 | |
| 1 500 | 27.31 | |||
| 1 500 | 27.31 | |||
| 20/11/2025 | 16:53:10.730 | 147 | 27.31 | |
| 147 | 27.31 | |||
| 147 | 27.31 | |||
| 20/11/2025 | 16:53:08.575 | 100 | 27.32 | |
| 100 | 27.32 | |||
| 100 | 27.32 | |||
| 20/11/2025 | 16:52:57.400 | 100 | 27.32 | |
| 100 | 27.32 | |||
| 100 | 27.32 | |||
| 20/11/2025 | 16:52:39.576 | 163 | 27.31 | |
| 163 | 27.31 | |||
| 163 | 27.31 | |||
| 20/11/2025 | 16:52:24.727 | 100 | 27.32 | |
| 100 | 27.32 | |||
| 100 | 27.32 | |||
| 20/11/2025 | 16:52:13.432 | 128 | 27.33 | |
| 128 | 27.33 | |||
| 128 | 27.33 | |||
| 20/11/2025 | 16:51:22.267 | 300 | 27.32 | |
| 300 | 27.32 | |||
| 300 | 27.32 | |||
| 20/11/2025 | 16:50:49.271 | 100 | 27.33 | |
| 100 | 27.33 | |||
| 100 | 27.33 |
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
-
Nvidia Corp.
Bid: 157.58 / Ask: 157.66
Turnover: 187 274 TEUR -
Rheinmetall AG
Bid: 1 621.00
Ask: 1 624.50
Turnover: 109 897 TEUR -
Siemens Energy AG
Bid: 109.70 / Ask: 110.15
Turnover: 44 381 TEUR -
Alphabet Inc. Class A
Bid: 253.00 / Ask: 253.20
Turnover: 40 185 TEUR -
Microsoft Corp.
Bid: 414.95 / Ask: 415.20
Turnover: 29 899 TEUR
Realtime Quotes
Last Update:
20/11/2025 @ 20:40:42
Last Update:
20/11/2025 @ 20:40:42