Heidelberg Materials AG
- Information
- Last
- Buy
- Sell
259
244
221.30
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 28/11/2025 | 21:59:43.011 | 20 | 221.30 | |
| 20 | 221.30 | |||
| 20 | 221.30 | |||
| 28/11/2025 | 21:54:22.309 | 140 | 221.10 | |
| 140 | 221.10 | |||
| 140 | 221.10 | |||
| 28/11/2025 | 21:54:10.194 | 50 | 221.00 | |
| 50 | 221.00 | |||
| 50 | 221.00 | |||
| 28/11/2025 | 21:53:56.540 | 50 | 221.00 | |
| 50 | 221.00 | |||
| 50 | 221.00 | |||
| 28/11/2025 | 21:53:36.943 | 50 | 221.00 | |
| 50 | 221.00 | |||
| 50 | 221.00 | |||
| 28/11/2025 | 21:46:13.107 | 25 | 220.90 | |
| 25 | 220.90 | |||
| 25 | 220.90 | |||
| 28/11/2025 | 21:29:17.072 | 10 | 221.20 | |
| 10 | 221.20 | |||
| 10 | 221.20 | |||
| 28/11/2025 | 21:24:16.939 | 5 | 221.20 | |
| 5 | 221.20 | |||
| 5 | 221.20 | |||
| 28/11/2025 | 21:12:36.595 | 30 | 221.00 | |
| 30 | 221.00 | |||
| 30 | 221.00 | |||
| 28/11/2025 | 20:56:32.870 | 20 | 221.20 | |
| 20 | 221.20 | |||
| 20 | 221.20 | |||
| 28/11/2025 | 20:29:17.428 | 6 | 221.20 | |
| 6 | 221.20 | |||
| 6 | 221.20 | |||
| 28/11/2025 | 20:25:54.472 | 20 | 221.20 | |
| 20 | 221.20 | |||
| 20 | 221.20 | |||
| 28/11/2025 | 20:12:53.639 | 110 | 221.20 | |
| 5 | 221.20 | |||
| 110 | 221.20 | |||
| 105 | 221.20 | |||
| 28/11/2025 | 20:12:33.519 | 50 | 221.20 | |
| 50 | 221.20 | |||
| 50 | 221.20 | |||
| 28/11/2025 | 20:08:32.210 | 1 | 221.20 | |
| 1 | 221.20 | |||
| 1 | 221.20 | |||
| 28/11/2025 | 20:01:50.479 | 20 | 221.20 | |
| 20 | 221.20 | |||
| 20 | 221.20 | |||
| 28/11/2025 | 20:01:36.142 | 50 | 221.20 | |
| 50 | 221.20 | |||
| 50 | 221.20 | |||
| 28/11/2025 | 19:56:15.386 | 11 | 221.20 | |
| 11 | 221.20 | |||
| 11 | 221.20 | |||
| 28/11/2025 | 19:34:09.447 | 25 | 220.90 | |
| 25 | 220.90 | |||
| 25 | 220.90 | |||
| 28/11/2025 | 19:28:56.227 | 4 | 221.20 | |
| 4 | 221.20 | |||
| 4 | 221.20 | |||
| 28/11/2025 | 19:24:13.262 | 10 | 221.20 | |
| 10 | 221.20 | |||
| 10 | 221.20 | |||
| 28/11/2025 | 18:56:26.495 | 5 | 221.20 | |
| 5 | 221.20 | |||
| 5 | 221.20 | |||
| 28/11/2025 | 18:55:02.439 | 1 | 221.20 | |
| 1 | 221.20 | |||
| 1 | 221.20 | |||
| 28/11/2025 | 18:42:59.527 | 35 | 221.20 | |
| 35 | 221.20 | |||
| 35 | 221.20 | |||
| 28/11/2025 | 18:40:02.198 | 1 | 221.20 | |
| 1 | 221.20 | |||
| 1 | 221.20 | |||
| 28/11/2025 | 18:29:32.434 | 20 | 221.20 | |
| 20 | 221.20 | |||
| 20 | 221.20 | |||
| 28/11/2025 | 18:23:36.654 | 8 | 221.20 | |
| 8 | 221.20 | |||
| 8 | 221.20 | |||
| 28/11/2025 | 18:23:15.734 | 20 | 221.00 | |
| 20 | 221.00 | |||
| 20 | 221.00 | |||
| 28/11/2025 | 18:20:15.604 | 20 | 221.00 | |
| 20 | 221.00 | |||
| 20 | 221.00 | |||
| 28/11/2025 | 18:16:54.864 | 5 | 221.30 | |
| 5 | 221.30 | |||
| 5 | 221.30 | |||
| 28/11/2025 | 18:07:02.096 | 6 | 221.30 | |
| 6 | 221.30 | |||
| 6 | 221.30 | |||
| 28/11/2025 | 18:04:26.334 | 13 | 221.30 | |
| 13 | 221.30 | |||
| 13 | 221.30 | |||
| 28/11/2025 | 18:00:21.591 | 50 | 221.00 | |
| 50 | 221.00 | |||
| 50 | 221.00 | |||
| 28/11/2025 | 17:59:07.338 | 70 | 221.30 | |
| 27 | 221.30 | |||
| 43 | 221.30 | |||
| 70 | 221.30 | |||
| 28/11/2025 | 17:57:56.287 | 7 | 221.30 | |
| 7 | 221.30 | |||
| 7 | 221.30 | |||
| 28/11/2025 | 17:51:58.627 | 20 | 221.30 | |
| 20 | 221.30 | |||
| 20 | 221.30 | |||
| 28/11/2025 | 17:44:18.524 | 4 | 221.20 | |
| 4 | 221.20 | |||
| 4 | 221.20 | |||
| 28/11/2025 | 17:38:22.218 | 50 | 221.00 | |
| 50 | 221.00 | |||
| 50 | 221.00 | |||
| 28/11/2025 | 17:37:06.566 | 40 | 221.00 | |
| 40 | 221.00 | |||
| 40 | 221.00 | |||
| 28/11/2025 | 17:36:29.558 | 5 | 221.30 | |
| 5 | 221.30 | |||
| 5 | 221.30 | |||
| 28/11/2025 | 17:25:41.462 | 5 | 220.70 | |
| 5 | 220.70 | |||
| 5 | 220.70 | |||
| 28/11/2025 | 17:19:29.894 | 7 | 221.30 | |
| 7 | 221.30 | |||
| 7 | 221.30 | |||
| 28/11/2025 | 17:16:21.219 | 75 | 221.00 | |
| 75 | 221.00 | |||
| 75 | 221.00 | |||
| 28/11/2025 | 17:08:45.685 | 50 | 221.00 | |
| 50 | 221.00 | |||
| 50 | 221.00 | |||
| 28/11/2025 | 17:06:52.337 | 20 | 221.00 | |
| 20 | 221.00 | |||
| 20 | 221.00 | |||
| 28/11/2025 | 16:58:17.521 | 90 | 220.90 | |
| 90 | 220.90 | |||
| 90 | 220.90 | |||
| 28/11/2025 | 16:57:42.783 | 14 | 221.10 | |
| 14 | 221.10 | |||
| 14 | 221.10 | |||
| 28/11/2025 | 16:50:08.159 | 40 | 221.00 | |
| 40 | 221.00 | |||
| 40 | 221.00 | |||
| 28/11/2025 | 16:49:57.752 | 3 | 221.00 | |
| 3 | 221.00 | |||
| 3 | 221.00 | |||
| 28/11/2025 | 16:46:22.268 | 24 | 220.80 | |
| 24 | 220.80 | |||
| 24 | 220.80 | |||
| 28/11/2025 | 16:45:11.507 | 50 | 220.90 | |
| 50 | 220.90 | |||
| 50 | 220.90 | |||
| 28/11/2025 | 16:42:33.402 | 24 | 221.00 | |
| 24 | 221.00 | |||
| 24 | 221.00 | |||
| 28/11/2025 | 16:41:25.382 | 5 | 221.20 | |
| 5 | 221.20 | |||
| 5 | 221.20 | |||
| 28/11/2025 | 16:39:39.812 | 3 | 221.00 | |
| 3 | 221.00 | |||
| 3 | 221.00 | |||
| 28/11/2025 | 16:39:28.437 | 1 | 221.10 | |
| 1 | 221.10 | |||
| 1 | 221.10 | |||
| 28/11/2025 | 16:31:20.094 | 22 | 220.60 | |
| 22 | 220.60 | |||
| 22 | 220.60 | |||
| 28/11/2025 | 16:26:00.584 | 18 | 220.70 | |
| 18 | 220.70 | |||
| 18 | 220.70 | |||
| 28/11/2025 | 16:25:08.045 | 10 | 220.70 | |
| 10 | 220.70 | |||
| 10 | 220.70 | |||
| 28/11/2025 | 16:23:54.002 | 24 | 220.70 | |
| 24 | 220.70 | |||
| 24 | 220.70 | |||
| 28/11/2025 | 16:22:14.323 | 45 | 220.80 | |
| 45 | 220.80 | |||
| 45 | 220.80 | |||
| 28/11/2025 | 16:18:55.028 | 50 | 221.10 | |
| 50 | 221.10 | |||
| 50 | 221.10 | |||
| 28/11/2025 | 16:17:54.799 | 10 | 220.90 | |
| 10 | 220.90 | |||
| 10 | 220.90 | |||
| 28/11/2025 | 16:12:56.930 | 46 | 220.90 | |
| 46 | 220.90 | |||
| 46 | 220.90 | |||
| 28/11/2025 | 16:12:54.545 | 90 | 220.90 | |
| 90 | 220.90 | |||
| 90 | 220.90 | |||
| 28/11/2025 | 16:12:51.409 | 90 | 220.90 | |
| 90 | 220.90 | |||
| 90 | 220.90 | |||
| 28/11/2025 | 16:10:03.122 | 18 | 221.00 | |
| 18 | 221.00 | |||
| 18 | 221.00 | |||
| 28/11/2025 | 16:04:22.032 | 3 | 220.60 | |
| 3 | 220.60 | |||
| 3 | 220.60 | |||
| 28/11/2025 | 16:03:49.086 | 5 | 220.60 | |
| 5 | 220.60 | |||
| 5 | 220.60 | |||
| 28/11/2025 | 16:00:55.065 | 8 | 220.80 | |
| 8 | 220.80 | |||
| 8 | 220.80 | |||
| 28/11/2025 | 16:00:02.112 | 1 | 220.80 | |
| 1 | 220.80 | |||
| 1 | 220.80 | |||
| 28/11/2025 | 15:59:14.693 | 10 | 220.70 | |
| 10 | 220.70 | |||
| 10 | 220.70 | |||
| 28/11/2025 | 15:51:38.776 | 28 | 220.60 | |
| 28 | 220.60 | |||
| 28 | 220.60 | |||
| 28/11/2025 | 15:51:19.845 | 5 | 220.40 | |
| 5 | 220.40 | |||
| 5 | 220.40 | |||
| 28/11/2025 | 15:50:59.704 | 1 | 220.80 | |
| 1 | 220.80 | |||
| 1 | 220.80 | |||
| 28/11/2025 | 15:46:02.309 | 13 | 220.80 | |
| 13 | 220.80 | |||
| 13 | 220.80 | |||
| 28/11/2025 | 15:44:54.508 | 20 | 220.60 | |
| 20 | 220.60 | |||
| 20 | 220.60 | |||
| 28/11/2025 | 15:42:52.438 | 1 | 221.00 | |
| 1 | 221.00 | |||
| 1 | 221.00 | |||
| 28/11/2025 | 15:40:11.518 | 5 | 220.90 | |
| 5 | 220.90 | |||
| 5 | 220.90 | |||
| 28/11/2025 | 15:39:22.260 | 30 | 220.90 | |
| 30 | 220.90 | |||
| 30 | 220.90 | |||
| 28/11/2025 | 15:39:08.075 | 5 | 220.90 | |
| 5 | 220.90 | |||
| 5 | 220.90 | |||
| 28/11/2025 | 15:38:03.365 | 45 | 220.90 | |
| 45 | 220.90 | |||
| 45 | 220.90 | |||
| 28/11/2025 | 15:35:49.077 | 5 | 220.90 | |
| 5 | 220.90 | |||
| 5 | 220.90 | |||
| 28/11/2025 | 15:33:35.171 | 3 | 221.00 | |
| 3 | 221.00 | |||
| 3 | 221.00 | |||
| 28/11/2025 | 15:26:09.309 | 2 | 221.00 | |
| 2 | 221.00 | |||
| 2 | 221.00 | |||
| 28/11/2025 | 15:22:41.351 | 10 | 221.00 | |
| 10 | 221.00 | |||
| 10 | 221.00 | |||
| 28/11/2025 | 15:21:34.245 | 50 | 220.90 | |
| 50 | 220.90 | |||
| 50 | 220.90 | |||
| 28/11/2025 | 15:21:16.346 | 23 | 220.90 | |
| 23 | 220.90 | |||
| 23 | 220.90 | |||
| 28/11/2025 | 15:11:38.392 | 1 | 220.80 | |
| 1 | 220.80 | |||
| 1 | 220.80 | |||
| 28/11/2025 | 15:04:16.435 | 44 | 220.80 | |
| 44 | 220.80 | |||
| 44 | 220.80 | |||
| 28/11/2025 | 14:59:46.691 | 50 | 220.70 | |
| 50 | 220.70 | |||
| 50 | 220.70 | |||
| 28/11/2025 | 14:55:49.294 | 18 | 220.50 | |
| 18 | 220.50 | |||
| 18 | 220.50 | |||
| 28/11/2025 | 14:55:18.903 | 1 | 220.50 | |
| 1 | 220.50 | |||
| 1 | 220.50 | |||
| 28/11/2025 | 14:55:03.395 | 1 | 220.30 | |
| 1 | 220.30 | |||
| 1 | 220.30 | |||
| 28/11/2025 | 14:52:49.119 | 5 | 220.50 | |
| 5 | 220.50 | |||
| 5 | 220.50 | |||
| 28/11/2025 | 14:52:33.679 | 34 | 220.30 | |
| 34 | 220.30 | |||
| 34 | 220.30 | |||
| 28/11/2025 | 14:44:29.742 | 33 | 220.70 | |
| 33 | 220.70 | |||
| 33 | 220.70 | |||
| 28/11/2025 | 14:37:54.741 | 1 | 220.80 | |
| 1 | 220.80 | |||
| 1 | 220.80 | |||
| 28/11/2025 | 14:37:53.703 | 8 | 220.60 | |
| 8 | 220.60 | |||
| 8 | 220.60 | |||
| 28/11/2025 | 14:36:58.406 | 50 | 220.70 | |
| 50 | 220.70 | |||
| 50 | 220.70 | |||
| 28/11/2025 | 14:36:30.469 | 30 | 220.90 | |
| 30 | 220.90 | |||
| 30 | 220.90 | |||
| 28/11/2025 | 14:34:00.711 | 18 | 220.90 | |
| 18 | 220.90 | |||
| 18 | 220.90 | |||
| 28/11/2025 | 14:30:34.147 | 10 | 221.00 | |
| 10 | 221.00 | |||
| 10 | 221.00 | |||
| 28/11/2025 | 14:29:58.926 | 90 | 220.90 | |
| 90 | 220.90 | |||
| 90 | 220.90 | |||
| 28/11/2025 | 14:29:16.162 | 30 | 220.90 | |
| 30 | 220.90 | |||
| 30 | 220.90 | |||
| 28/11/2025 | 14:27:55.013 | 30 | 220.90 | |
| 30 | 220.90 | |||
| 30 | 220.90 | |||
| 28/11/2025 | 14:27:54.915 | 80 | 220.90 | |
| 80 | 220.90 | |||
| 80 | 220.90 | |||
| 28/11/2025 | 14:26:47.906 | 90 | 220.90 | |
| 90 | 220.90 | |||
| 90 | 220.90 | |||
| 28/11/2025 | 14:25:51.620 | 6 | 221.00 | |
| 6 | 221.00 | |||
| 6 | 221.00 | |||
| 28/11/2025 | 14:25:47.012 | 10 | 220.90 | |
| 10 | 220.90 | |||
| 10 | 220.90 | |||
| 28/11/2025 | 14:24:32.135 | 90 | 220.90 | |
| 90 | 220.90 | |||
| 90 | 220.90 | |||
| 28/11/2025 | 14:19:27.282 | 21 | 220.60 | |
| 1 | 220.60 | |||
| 20 | 220.60 | |||
| 21 | 220.60 | |||
| 28/11/2025 | 14:19:23.658 | 90 | 220.60 | |
| 90 | 220.60 | |||
| 90 | 220.60 | |||
| 28/11/2025 | 14:19:16.957 | 90 | 220.60 | |
| 90 | 220.60 | |||
| 90 | 220.60 | |||
| 28/11/2025 | 14:16:56.382 | 10 | 220.60 | |
| 10 | 220.60 | |||
| 10 | 220.60 | |||
| 28/11/2025 | 14:14:02.779 | 5 | 220.50 | |
| 5 | 220.50 | |||
| 5 | 220.50 | |||
| 28/11/2025 | 14:08:38.533 | 15 | 220.50 | |
| 15 | 220.50 | |||
| 15 | 220.50 | |||
| 28/11/2025 | 14:08:07.664 | 2 | 220.60 | |
| 2 | 220.60 | |||
| 2 | 220.60 | |||
| 28/11/2025 | 14:07:02.355 | 2 | 220.50 | |
| 2 | 220.50 | |||
| 2 | 220.50 | |||
| 28/11/2025 | 14:05:18.467 | 60 | 220.40 | |
| 10 | 220.40 | |||
| 50 | 220.40 | |||
| 60 | 220.40 | |||
| 28/11/2025 | 14:03:15.929 | 5 | 220.70 | |
| 5 | 220.70 | |||
| 5 | 220.70 | |||
| 28/11/2025 | 13:57:42.904 | 24 | 221.00 | |
| 24 | 221.00 | |||
| 24 | 221.00 | |||
| 28/11/2025 | 13:55:00.555 | 68 | 221.00 | |
| 68 | 221.00 | |||
| 68 | 221.00 | |||
| 28/11/2025 | 13:55:00.107 | 90 | 221.00 | |
| 90 | 221.00 | |||
| 90 | 221.00 | |||
| 28/11/2025 | 13:49:34.113 | 25 | 221.20 | |
| 25 | 221.20 | |||
| 25 | 221.20 | |||
| 28/11/2025 | 13:48:39.814 | 5 | 221.10 | |
| 5 | 221.10 | |||
| 5 | 221.10 | |||
| 28/11/2025 | 13:43:40.056 | 37 | 221.10 | |
| 37 | 221.10 | |||
| 37 | 221.10 | |||
| 28/11/2025 | 13:41:21.886 | 2 | 220.90 | |
| 2 | 220.90 | |||
| 2 | 220.90 | |||
| 28/11/2025 | 13:36:25.057 | 15 | 221.10 | |
| 15 | 221.10 | |||
| 15 | 221.10 | |||
| 28/11/2025 | 13:34:51.328 | 15 | 220.80 | |
| 15 | 220.80 | |||
| 15 | 220.80 | |||
| 28/11/2025 | 13:30:50.420 | 1 | 220.90 | |
| 1 | 220.90 | |||
| 1 | 220.90 | |||
| 28/11/2025 | 13:30:15.999 | 7 | 220.80 | |
| 7 | 220.80 | |||
| 7 | 220.80 | |||
| 28/11/2025 | 13:29:28.895 | 5 | 220.80 | |
| 5 | 220.80 | |||
| 5 | 220.80 | |||
| 28/11/2025 | 13:29:17.968 | 35 | 221.00 | |
| 35 | 221.00 | |||
| 35 | 221.00 | |||
| 28/11/2025 | 13:28:46.282 | 1 | 221.00 | |
| 1 | 221.00 | |||
| 1 | 221.00 | |||
| 28/11/2025 | 13:27:39.707 | 3 | 220.80 | |
| 3 | 220.80 | |||
| 3 | 220.80 | |||
| 28/11/2025 | 13:27:09.013 | 1 | 221.00 | |
| 1 | 221.00 | |||
| 1 | 221.00 | |||
| 28/11/2025 | 13:22:20.234 | 5 | 221.30 | |
| 5 | 221.30 | |||
| 5 | 221.30 | |||
| 28/11/2025 | 13:14:06.133 | 3 | 220.90 | |
| 3 | 220.90 | |||
| 3 | 220.90 | |||
| 28/11/2025 | 13:12:17.587 | 5 | 221.00 | |
| 5 | 221.00 | |||
| 5 | 221.00 | |||
| 28/11/2025 | 13:10:03.646 | 30 | 221.00 | |
| 30 | 221.00 | |||
| 30 | 221.00 | |||
| 28/11/2025 | 13:02:27.301 | 60 | 220.60 | |
| 60 | 220.60 | |||
| 60 | 220.60 | |||
| 28/11/2025 | 13:00:42.225 | 12 | 220.60 | |
| 12 | 220.60 | |||
| 12 | 220.60 | |||
| 28/11/2025 | 12:52:44.492 | 1 | 220.50 | |
| 1 | 220.50 | |||
| 1 | 220.50 | |||
| 28/11/2025 | 12:51:17.386 | 25 | 220.60 | |
| 25 | 220.60 | |||
| 25 | 220.60 | |||
| 28/11/2025 | 12:49:00.177 | 13 | 220.80 | |
| 13 | 220.80 | |||
| 13 | 220.80 | |||
| 28/11/2025 | 12:46:30.967 | 50 | 220.80 | |
| 50 | 220.80 | |||
| 27 | 220.80 | |||
| 23 | 220.80 | |||
| 28/11/2025 | 12:39:41.183 | 5 | 220.70 | |
| 5 | 220.70 | |||
| 5 | 220.70 | |||
| 28/11/2025 | 12:37:34.580 | 10 | 220.70 | |
| 10 | 220.70 | |||
| 10 | 220.70 | |||
| 28/11/2025 | 12:31:56.283 | 5 | 220.50 | |
| 5 | 220.50 | |||
| 5 | 220.50 | |||
| 28/11/2025 | 12:26:48.654 | 10 | 220.70 | |
| 10 | 220.70 | |||
| 10 | 220.70 | |||
| 28/11/2025 | 12:26:36.505 | 2 | 220.70 | |
| 2 | 220.70 | |||
| 2 | 220.70 | |||
| 28/11/2025 | 12:26:33.590 | 15 | 220.70 | |
| 15 | 220.70 | |||
| 15 | 220.70 | |||
| 28/11/2025 | 12:25:16.966 | 10 | 220.70 | |
| 10 | 220.70 | |||
| 10 | 220.70 | |||
| 28/11/2025 | 12:25:16.482 | 10 | 220.50 | |
| 10 | 220.50 | |||
| 10 | 220.50 | |||
| 28/11/2025 | 12:23:13.287 | 1 | 220.60 | |
| 1 | 220.60 | |||
| 1 | 220.60 | |||
| 28/11/2025 | 12:17:25.095 | 18 | 220.60 | |
| 18 | 220.60 | |||
| 18 | 220.60 | |||
| 28/11/2025 | 12:15:03.060 | 2 | 220.40 | |
| 2 | 220.40 | |||
| 2 | 220.40 | |||
| 28/11/2025 | 12:14:56.181 | 10 | 220.40 | |
| 10 | 220.40 | |||
| 10 | 220.40 | |||
| 28/11/2025 | 12:13:15.971 | 3 | 220.40 | |
| 3 | 220.40 | |||
| 3 | 220.40 | |||
| 28/11/2025 | 12:08:32.792 | 15 | 220.30 | |
| 15 | 220.30 | |||
| 15 | 220.30 | |||
| 28/11/2025 | 12:07:27.016 | 90 | 220.40 | |
| 90 | 220.40 | |||
| 90 | 220.40 | |||
| 28/11/2025 | 12:07:15.265 | 30 | 220.60 | |
| 30 | 220.60 | |||
| 20 | 220.60 | |||
| 10 | 220.60 | |||
| 28/11/2025 | 12:07:15.107 | 90 | 220.60 | |
| 90 | 220.60 | |||
| 90 | 220.60 | |||
| 28/11/2025 | 12:07:01.128 | 90 | 220.50 | |
| 90 | 220.50 | |||
| 90 | 220.50 | |||
| 28/11/2025 | 12:06:11.932 | 90 | 220.50 | |
| 90 | 220.50 | |||
| 90 | 220.50 | |||
| 28/11/2025 | 12:01:17.408 | 50 | 220.40 | |
| 50 | 220.40 | |||
| 50 | 220.40 | |||
| 28/11/2025 | 12:00:52.636 | 50 | 220.40 | |
| 50 | 220.40 | |||
| 50 | 220.40 | |||
| 28/11/2025 | 11:55:35.902 | 1 | 220.20 | |
| 1 | 220.20 | |||
| 1 | 220.20 | |||
| 28/11/2025 | 11:54:21.280 | 25 | 220.60 | |
| 25 | 220.60 | |||
| 25 | 220.60 | |||
| 28/11/2025 | 11:51:28.994 | 10 | 220.30 | |
| 10 | 220.30 | |||
| 5 | 220.30 | |||
| 5 | 220.30 | |||
| 28/11/2025 | 11:51:17.633 | 90 | 220.30 | |
| 90 | 220.30 | |||
| 90 | 220.30 | |||
| 28/11/2025 | 11:49:02.458 | 1 | 220.80 | |
| 1 | 220.80 | |||
| 1 | 220.80 | |||
| 28/11/2025 | 11:45:32.376 | 15 | 220.70 | |
| 15 | 220.70 | |||
| 15 | 220.70 | |||
| 28/11/2025 | 11:39:41.651 | 2 | 220.70 | |
| 2 | 220.70 | |||
| 2 | 220.70 | |||
| 28/11/2025 | 11:37:31.012 | 5 | 220.60 | |
| 5 | 220.60 | |||
| 5 | 220.60 | |||
| 28/11/2025 | 11:34:03.106 | 50 | 220.60 | |
| 50 | 220.60 | |||
| 50 | 220.60 | |||
| 28/11/2025 | 11:29:51.121 | 25 | 220.50 | |
| 25 | 220.50 | |||
| 25 | 220.50 | |||
| 28/11/2025 | 11:25:51.865 | 1 | 220.30 | |
| 1 | 220.30 | |||
| 1 | 220.30 | |||
| 28/11/2025 | 11:15:30.231 | 10 | 220.40 | |
| 10 | 220.40 | |||
| 10 | 220.40 | |||
| 28/11/2025 | 11:14:45.669 | 18 | 220.40 | |
| 18 | 220.40 | |||
| 18 | 220.40 | |||
| 28/11/2025 | 11:13:12.433 | 3 | 220.40 | |
| 3 | 220.40 | |||
| 3 | 220.40 | |||
| 28/11/2025 | 11:08:11.440 | 23 | 220.20 | |
| 23 | 220.20 | |||
| 23 | 220.20 | |||
| 28/11/2025 | 11:01:50.024 | 136 | 220.60 | |
| 136 | 220.60 | |||
| 136 | 220.60 | |||
| 28/11/2025 | 11:01:33.055 | 90 | 220.40 | |
| 90 | 220.40 | |||
| 90 | 220.40 | |||
| 28/11/2025 | 10:59:30.334 | 20 | 220.40 | |
| 20 | 220.40 | |||
| 20 | 220.40 | |||
| 28/11/2025 | 10:58:18.868 | 1 | 220.20 | |
| 1 | 220.20 | |||
| 1 | 220.20 | |||
| 28/11/2025 | 10:47:36.569 | 2 | 220.30 | |
| 2 | 220.30 | |||
| 2 | 220.30 | |||
| 28/11/2025 | 10:40:05.616 | 10 | 221.00 | |
| 10 | 221.00 | |||
| 10 | 221.00 | |||
| 28/11/2025 | 10:38:38.593 | 5 | 221.00 | |
| 5 | 221.00 | |||
| 5 | 221.00 | |||
| 28/11/2025 | 10:37:18.669 | 15 | 221.00 | |
| 8 | 221.00 | |||
| 7 | 221.00 | |||
| 15 | 221.00 | |||
| 28/11/2025 | 10:34:26.918 | 19 | 220.50 | |
| 19 | 220.50 | |||
| 19 | 220.50 | |||
| 28/11/2025 | 10:32:23.997 | 20 | 220.60 | |
| 20 | 220.60 | |||
| 20 | 220.60 | |||
| 28/11/2025 | 10:29:41.252 | 10 | 220.50 | |
| 10 | 220.50 | |||
| 10 | 220.50 | |||
| 28/11/2025 | 10:25:57.729 | 2 | 219.80 | |
| 2 | 219.80 | |||
| 2 | 219.80 | |||
| 28/11/2025 | 10:25:25.313 | 10 | 219.80 | |
| 10 | 219.80 | |||
| 10 | 219.80 | |||
| 28/11/2025 | 10:21:16.612 | 20 | 219.50 | |
| 20 | 219.50 | |||
| 20 | 219.50 | |||
| 28/11/2025 | 10:17:59.224 | 45 | 219.60 | |
| 45 | 219.60 | |||
| 15 | 219.60 | |||
| 15 | 219.60 | |||
| 15 | 219.60 | |||
| 28/11/2025 | 10:17:22.423 | 46 | 219.80 | |
| 46 | 219.80 | |||
| 46 | 219.80 | |||
| 28/11/2025 | 10:16:12.891 | 35 | 220.00 | |
| 35 | 220.00 | |||
| 35 | 220.00 | |||
| 28/11/2025 | 10:13:51.007 | 3 | 220.10 | |
| 3 | 220.10 | |||
| 3 | 220.10 | |||
| 28/11/2025 | 10:08:10.666 | 45 | 220.60 | |
| 45 | 220.60 | |||
| 45 | 220.60 | |||
| 28/11/2025 | 10:05:05.443 | 1 | 220.20 | |
| 1 | 220.20 | |||
| 1 | 220.20 | |||
| 28/11/2025 | 10:04:39.297 | 1 | 220.30 | |
| 1 | 220.30 | |||
| 1 | 220.30 | |||
| 28/11/2025 | 10:00:18.009 | 1 | 220.00 | |
| 1 | 220.00 | |||
| 1 | 220.00 | |||
| 28/11/2025 | 09:53:57.782 | 3 | 220.20 | |
| 3 | 220.20 | |||
| 3 | 220.20 | |||
| 28/11/2025 | 09:53:42.485 | 1 | 220.20 | |
| 1 | 220.20 | |||
| 1 | 220.20 | |||
| 28/11/2025 | 09:46:44.255 | 1 | 220.10 | |
| 1 | 220.10 | |||
| 1 | 220.10 | |||
| 28/11/2025 | 09:44:34.073 | 25 | 220.20 | |
| 25 | 220.20 | |||
| 25 | 220.20 | |||
| 28/11/2025 | 09:40:03.222 | 7 | 220.70 | |
| 7 | 220.70 | |||
| 7 | 220.70 | |||
| 28/11/2025 | 09:39:18.213 | 30 | 220.80 | |
| 30 | 220.80 | |||
| 30 | 220.80 | |||
| 28/11/2025 | 09:29:29.537 | 3 | 220.30 | |
| 3 | 220.30 | |||
| 3 | 220.30 | |||
| 28/11/2025 | 09:24:09.482 | 50 | 220.70 | |
| 50 | 220.70 | |||
| 50 | 220.70 | |||
| 28/11/2025 | 09:22:42.255 | 40 | 220.80 | |
| 40 | 220.80 | |||
| 40 | 220.80 | |||
| 28/11/2025 | 09:22:38.798 | 90 | 220.80 | |
| 90 | 220.80 | |||
| 90 | 220.80 | |||
| 28/11/2025 | 09:22:26.445 | 90 | 220.80 | |
| 90 | 220.80 | |||
| 90 | 220.80 | |||
| 28/11/2025 | 09:20:37.860 | 19 | 220.40 | |
| 19 | 220.40 | |||
| 19 | 220.40 | |||
| 28/11/2025 | 09:13:02.221 | 40 | 220.70 | |
| 40 | 220.70 | |||
| 40 | 220.70 | |||
| 28/11/2025 | 09:11:57.755 | 1 | 220.70 | |
| 1 | 220.70 | |||
| 1 | 220.70 | |||
| 28/11/2025 | 09:10:24.188 | 9 | 220.70 | |
| 9 | 220.70 | |||
| 9 | 220.70 | |||
| 28/11/2025 | 09:07:06.468 | 26 | 220.00 | |
| 26 | 220.00 | |||
| 26 | 220.00 | |||
| 28/11/2025 | 09:07:06.282 | 90 | 220.00 | |
| 90 | 220.00 | |||
| 90 | 220.00 | |||
| 28/11/2025 | 09:07:02.168 | 90 | 220.00 | |
| 5 | 220.00 | |||
| 84 | 220.00 | |||
| 1 | 220.00 | |||
| 90 | 220.00 | |||
| 28/11/2025 | 09:06:56.846 | 10 | 220.30 | |
| 10 | 220.30 | |||
| 10 | 220.30 | |||
| 28/11/2025 | 09:03:19.221 | 50 | 220.10 | |
| 50 | 220.10 | |||
| 50 | 220.10 | |||
| 28/11/2025 | 08:58:28.360 | 22 | 221.10 | |
| 22 | 221.10 | |||
| 22 | 221.10 | |||
| 28/11/2025 | 08:54:15.784 | 14 | 221.10 | |
| 14 | 221.10 | |||
| 14 | 221.10 | |||
| 28/11/2025 | 08:50:50.565 | 1 | 221.10 | |
| 1 | 221.10 | |||
| 1 | 221.10 | |||
| 28/11/2025 | 08:49:40.218 | 96 | 221.00 | |
| 96 | 221.00 | |||
| 96 | 221.00 | |||
| 28/11/2025 | 08:49:25.389 | 50 | 220.90 | |
| 50 | 220.90 | |||
| 50 | 220.90 | |||
| 28/11/2025 | 08:44:22.821 | 10 | 220.90 | |
| 10 | 220.90 | |||
| 10 | 220.90 | |||
| 28/11/2025 | 08:43:41.300 | 10 | 220.90 | |
| 10 | 220.90 | |||
| 10 | 220.90 | |||
| 28/11/2025 | 08:36:06.415 | 15 | 220.90 | |
| 15 | 220.90 | |||
| 15 | 220.90 | |||
| 28/11/2025 | 08:32:08.297 | 1 | 220.60 | |
| 1 | 220.60 | |||
| 1 | 220.60 | |||
| 28/11/2025 | 08:28:16.991 | 20 | 220.90 | |
| 20 | 220.90 | |||
| 20 | 220.90 | |||
| 28/11/2025 | 08:19:27.700 | 1 | 220.90 | |
| 1 | 220.90 | |||
| 1 | 220.90 | |||
| 28/11/2025 | 08:16:44.706 | 10 | 220.70 | |
| 10 | 220.70 | |||
| 10 | 220.70 | |||
| 28/11/2025 | 08:14:00.645 | 2 | 220.90 | |
| 2 | 220.90 | |||
| 2 | 220.90 | |||
| 28/11/2025 | 08:12:24.610 | 15 | 220.90 | |
| 15 | 220.90 | |||
| 15 | 220.90 | |||
| 28/11/2025 | 08:00:55.548 | 50 | 221.10 | |
| 50 | 221.10 | |||
| 50 | 221.10 | |||
| 28/11/2025 | 08:00:21.798 | 1 | 221.10 | |
| 1 | 221.10 | |||
| 1 | 221.10 | |||
| 28/11/2025 | 07:58:53.218 | 2 | 221.40 | |
| 2 | 221.40 | |||
| 2 | 221.40 | |||
| 28/11/2025 | 07:57:30.125 | 22 | 221.40 | |
| 22 | 221.40 | |||
| 22 | 221.40 | |||
| 28/11/2025 | 07:46:49.306 | 5 | 221.50 | |
| 5 | 221.50 | |||
| 5 | 221.50 | |||
| 28/11/2025 | 07:30:04.498 | 39 | 221.60 | |
| 36 | 221.60 | |||
| 1 | 221.60 | |||
| 3 | 221.60 | |||
| 25 | 221.60 | |||
| 13 | 221.60 |
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: 1 465.00
Ask: 1 472.00
Turnover: 78 351 TEUR -
Nvidia Corp.
Bid: 152.24 / Ask: 152.36
Turnover: 26 647 TEUR -
Alphabet Inc. Class A
Bid: 275.45 / Ask: 276.10
Turnover: 23 593 TEUR -
Siemens Energy AG
Bid: 114.95 / Ask: 115.35
Turnover: 18 381 TEUR -
Novo-Nordisk AS
Bid: 42.55 / Ask: 42.70
Turnover: 16 290 TEUR
Realtime Quotes
Last Update:
28/11/2025 @ 22:00:00
Last Update:
28/11/2025 @ 22:00:00