Heidelberg Materials AG
- Information
- Last
- Buy
- Sell
479
353
218.60
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/12/2025 | 21:49:56.664 | 3 | 218.60 | |
| 3 | 218.60 | |||
| 3 | 218.60 | |||
| 01/12/2025 | 21:43:59.534 | 1 | 218.20 | |
| 1 | 218.20 | |||
| 1 | 218.20 | |||
| 01/12/2025 | 21:39:26.606 | 3 | 218.80 | |
| 3 | 218.80 | |||
| 3 | 218.80 | |||
| 01/12/2025 | 21:24:39.090 | 2 | 218.20 | |
| 2 | 218.20 | |||
| 2 | 218.20 | |||
| 01/12/2025 | 21:20:18.494 | 50 | 218.60 | |
| 50 | 218.60 | |||
| 50 | 218.60 | |||
| 01/12/2025 | 21:12:52.976 | 25 | 218.60 | |
| 11 | 218.60 | |||
| 14 | 218.60 | |||
| 25 | 218.60 | |||
| 01/12/2025 | 21:07:28.758 | 100 | 219.20 | |
| 14 | 219.20 | |||
| 100 | 219.20 | |||
| 41 | 219.20 | |||
| 25 | 219.20 | |||
| 20 | 219.20 | |||
| 01/12/2025 | 21:03:31.228 | 42 | 218.40 | |
| 20 | 218.40 | |||
| 22 | 218.40 | |||
| 42 | 218.40 | |||
| 01/12/2025 | 20:51:05.404 | 50 | 218.70 | |
| 14 | 218.70 | |||
| 50 | 218.70 | |||
| 25 | 218.70 | |||
| 11 | 218.70 | |||
| 01/12/2025 | 20:47:23.018 | 1 | 219.20 | |
| 1 | 219.20 | |||
| 1 | 219.20 | |||
| 01/12/2025 | 20:42:26.700 | 8 | 218.70 | |
| 8 | 218.70 | |||
| 8 | 218.70 | |||
| 01/12/2025 | 20:41:46.014 | 4 | 219.20 | |
| 4 | 219.20 | |||
| 4 | 219.20 | |||
| 01/12/2025 | 20:33:20.281 | 30 | 219.20 | |
| 25 | 219.20 | |||
| 5 | 219.20 | |||
| 30 | 219.20 | |||
| 01/12/2025 | 20:29:20.293 | 15 | 218.60 | |
| 15 | 218.60 | |||
| 15 | 218.60 | |||
| 01/12/2025 | 20:21:13.915 | 2 | 218.90 | |
| 2 | 218.90 | |||
| 2 | 218.90 | |||
| 01/12/2025 | 20:19:08.284 | 25 | 219.30 | |
| 25 | 219.30 | |||
| 25 | 219.30 | |||
| 01/12/2025 | 20:16:00.384 | 11 | 219.70 | |
| 11 | 219.70 | |||
| 11 | 219.70 | |||
| 01/12/2025 | 20:01:05.258 | 3 | 219.90 | |
| 3 | 219.90 | |||
| 3 | 219.90 | |||
| 01/12/2025 | 19:56:23.263 | 50 | 219.80 | |
| 5 | 219.80 | |||
| 45 | 219.80 | |||
| 50 | 219.80 | |||
| 01/12/2025 | 19:54:12.514 | 50 | 219.80 | |
| 50 | 219.80 | |||
| 50 | 219.80 | |||
| 01/12/2025 | 19:53:48.759 | 25 | 219.60 | |
| 5 | 219.60 | |||
| 25 | 219.60 | |||
| 20 | 219.60 | |||
| 01/12/2025 | 19:49:28.307 | 50 | 219.70 | |
| 50 | 219.70 | |||
| 50 | 219.70 | |||
| 01/12/2025 | 19:45:55.697 | 15 | 219.60 | |
| 15 | 219.60 | |||
| 15 | 219.60 | |||
| 01/12/2025 | 19:32:18.920 | 50 | 219.60 | |
| 25 | 219.60 | |||
| 50 | 219.60 | |||
| 25 | 219.60 | |||
| 01/12/2025 | 19:31:19.995 | 9 | 220.50 | |
| 9 | 220.50 | |||
| 9 | 220.50 | |||
| 01/12/2025 | 19:28:46.122 | 5 | 219.60 | |
| 5 | 219.60 | |||
| 5 | 219.60 | |||
| 01/12/2025 | 19:28:27.428 | 8 | 219.60 | |
| 8 | 219.60 | |||
| 8 | 219.60 | |||
| 01/12/2025 | 19:28:12.092 | 7 | 219.60 | |
| 7 | 219.60 | |||
| 7 | 219.60 | |||
| 01/12/2025 | 19:26:59.110 | 1 | 220.50 | |
| 1 | 220.50 | |||
| 1 | 220.50 | |||
| 01/12/2025 | 19:24:07.966 | 10 | 220.40 | |
| 10 | 220.40 | |||
| 10 | 220.40 | |||
| 01/12/2025 | 19:17:14.803 | 30 | 220.40 | |
| 30 | 220.40 | |||
| 20 | 220.40 | |||
| 10 | 220.40 | |||
| 01/12/2025 | 19:16:43.738 | 46 | 220.30 | |
| 46 | 220.30 | |||
| 46 | 220.30 | |||
| 01/12/2025 | 19:16:43.355 | 8 | 220.30 | |
| 8 | 220.30 | |||
| 8 | 220.30 | |||
| 01/12/2025 | 19:14:57.765 | 10 | 220.40 | |
| 8 | 220.40 | |||
| 2 | 220.40 | |||
| 10 | 220.40 | |||
| 01/12/2025 | 19:08:08.262 | 56 | 219.70 | |
| 56 | 219.70 | |||
| 56 | 219.70 | |||
| 01/12/2025 | 19:08:03.777 | 70 | 219.90 | |
| 70 | 219.90 | |||
| 20 | 219.90 | |||
| 50 | 219.90 | |||
| 01/12/2025 | 19:06:52.078 | 50 | 219.30 | |
| 50 | 219.30 | |||
| 50 | 219.30 | |||
| 01/12/2025 | 19:01:44.020 | 1 | 218.70 | |
| 1 | 218.70 | |||
| 1 | 218.70 | |||
| 01/12/2025 | 18:52:48.177 | 31 | 219.20 | |
| 31 | 219.20 | |||
| 31 | 219.20 | |||
| 01/12/2025 | 18:52:24.328 | 69 | 219.20 | |
| 69 | 219.20 | |||
| 5 | 219.20 | |||
| 50 | 219.20 | |||
| 14 | 219.20 | |||
| 01/12/2025 | 18:33:33.143 | 20 | 218.20 | |
| 5 | 218.20 | |||
| 14 | 218.20 | |||
| 1 | 218.20 | |||
| 20 | 218.20 | |||
| 01/12/2025 | 18:33:26.933 | 20 | 219.10 | |
| 20 | 219.10 | |||
| 20 | 219.10 | |||
| 01/12/2025 | 18:30:57.591 | 2 | 218.50 | |
| 2 | 218.50 | |||
| 2 | 218.50 | |||
| 01/12/2025 | 18:13:20.771 | 4 | 219.30 | |
| 4 | 219.30 | |||
| 4 | 219.30 | |||
| 01/12/2025 | 18:09:42.162 | 10 | 219.30 | |
| 10 | 219.30 | |||
| 10 | 219.30 | |||
| 01/12/2025 | 18:01:30.581 | 2 | 219.20 | |
| 2 | 219.20 | |||
| 2 | 219.20 | |||
| 01/12/2025 | 17:56:00.097 | 10 | 219.20 | |
| 10 | 219.20 | |||
| 10 | 219.20 | |||
| 01/12/2025 | 17:38:59.884 | 57 | 218.50 | |
| 57 | 218.50 | |||
| 57 | 218.50 | |||
| 01/12/2025 | 17:38:56.670 | 50 | 218.60 | |
| 50 | 218.60 | |||
| 50 | 218.60 | |||
| 01/12/2025 | 17:38:55.409 | 50 | 218.60 | |
| 50 | 218.60 | |||
| 50 | 218.60 | |||
| 01/12/2025 | 17:38:52.431 | 50 | 218.60 | |
| 50 | 218.60 | |||
| 50 | 218.60 | |||
| 01/12/2025 | 17:37:49.257 | 50 | 218.60 | |
| 50 | 218.60 | |||
| 50 | 218.60 | |||
| 01/12/2025 | 17:37:37.868 | 50 | 218.60 | |
| 50 | 218.60 | |||
| 50 | 218.60 | |||
| 01/12/2025 | 17:35:59.038 | 11 | 218.80 | |
| 10 | 218.80 | |||
| 1 | 218.80 | |||
| 2 | 218.80 | |||
| 9 | 218.80 | |||
| 01/12/2025 | 17:29:38.806 | 10 | 218.10 | |
| 10 | 218.10 | |||
| 10 | 218.10 | |||
| 01/12/2025 | 17:24:03.092 | 5 | 218.10 | |
| 5 | 218.10 | |||
| 5 | 218.10 | |||
| 01/12/2025 | 17:23:59.957 | 5 | 218.10 | |
| 5 | 218.10 | |||
| 5 | 218.10 | |||
| 01/12/2025 | 17:20:42.707 | 4 | 218.30 | |
| 4 | 218.30 | |||
| 4 | 218.30 | |||
| 01/12/2025 | 17:19:31.518 | 5 | 218.20 | |
| 5 | 218.20 | |||
| 5 | 218.20 | |||
| 01/12/2025 | 17:19:18.417 | 1 | 218.30 | |
| 1 | 218.30 | |||
| 1 | 218.30 | |||
| 01/12/2025 | 17:18:16.969 | 1 | 218.00 | |
| 1 | 218.00 | |||
| 1 | 218.00 | |||
| 01/12/2025 | 17:09:52.688 | 3 | 218.20 | |
| 3 | 218.20 | |||
| 3 | 218.20 | |||
| 01/12/2025 | 17:07:56.783 | 25 | 218.10 | |
| 25 | 218.10 | |||
| 25 | 218.10 | |||
| 01/12/2025 | 16:55:34.224 | 25 | 218.40 | |
| 25 | 218.40 | |||
| 25 | 218.40 | |||
| 01/12/2025 | 16:51:13.540 | 23 | 218.20 | |
| 23 | 218.20 | |||
| 23 | 218.20 | |||
| 01/12/2025 | 16:50:01.312 | 5 | 218.20 | |
| 5 | 218.20 | |||
| 5 | 218.20 | |||
| 01/12/2025 | 16:46:43.180 | 15 | 218.40 | |
| 15 | 218.40 | |||
| 15 | 218.40 | |||
| 01/12/2025 | 16:46:22.923 | 15 | 218.40 | |
| 15 | 218.40 | |||
| 15 | 218.40 | |||
| 01/12/2025 | 16:44:56.278 | 1 | 218.60 | |
| 1 | 218.60 | |||
| 1 | 218.60 | |||
| 01/12/2025 | 16:42:04.988 | 7 | 218.50 | |
| 7 | 218.50 | |||
| 7 | 218.50 | |||
| 01/12/2025 | 16:41:14.124 | 22 | 218.70 | |
| 22 | 218.70 | |||
| 22 | 218.70 | |||
| 01/12/2025 | 16:36:29.727 | 10 | 218.60 | |
| 10 | 218.60 | |||
| 10 | 218.60 | |||
| 01/12/2025 | 16:32:41.909 | 40 | 218.40 | |
| 40 | 218.40 | |||
| 40 | 218.40 | |||
| 01/12/2025 | 16:27:07.382 | 19 | 218.30 | |
| 19 | 218.30 | |||
| 19 | 218.30 | |||
| 01/12/2025 | 16:27:06.588 | 1 | 218.40 | |
| 1 | 218.40 | |||
| 1 | 218.40 | |||
| 01/12/2025 | 16:25:39.707 | 5 | 218.00 | |
| 5 | 218.00 | |||
| 5 | 218.00 | |||
| 01/12/2025 | 16:25:06.216 | 10 | 218.20 | |
| 10 | 218.20 | |||
| 10 | 218.20 | |||
| 01/12/2025 | 16:22:50.339 | 40 | 218.30 | |
| 40 | 218.30 | |||
| 40 | 218.30 | |||
| 01/12/2025 | 16:16:20.844 | 1 | 217.70 | |
| 1 | 217.70 | |||
| 1 | 217.70 | |||
| 01/12/2025 | 16:15:47.901 | 70 | 217.70 | |
| 70 | 217.70 | |||
| 70 | 217.70 | |||
| 01/12/2025 | 16:15:01.565 | 10 | 217.90 | |
| 10 | 217.90 | |||
| 10 | 217.90 | |||
| 01/12/2025 | 16:14:36.356 | 2 | 218.00 | |
| 2 | 218.00 | |||
| 2 | 218.00 | |||
| 01/12/2025 | 16:12:25.929 | 10 | 218.00 | |
| 10 | 218.00 | |||
| 10 | 218.00 | |||
| 01/12/2025 | 16:11:13.349 | 1 | 218.20 | |
| 1 | 218.20 | |||
| 1 | 218.20 | |||
| 01/12/2025 | 16:09:25.963 | 2 | 218.30 | |
| 2 | 218.30 | |||
| 2 | 218.30 | |||
| 01/12/2025 | 16:08:00.754 | 25 | 218.10 | |
| 25 | 218.10 | |||
| 25 | 218.10 | |||
| 01/12/2025 | 16:00:07.235 | 1 | 218.20 | |
| 1 | 218.20 | |||
| 1 | 218.20 | |||
| 01/12/2025 | 15:54:09.982 | 3 | 218.00 | |
| 3 | 218.00 | |||
| 3 | 218.00 | |||
| 01/12/2025 | 15:52:15.775 | 65 | 217.80 | |
| 65 | 217.80 | |||
| 65 | 217.80 | |||
| 01/12/2025 | 15:50:08.773 | 50 | 217.50 | |
| 50 | 217.50 | |||
| 50 | 217.50 | |||
| 01/12/2025 | 15:48:03.011 | 20 | 217.40 | |
| 20 | 217.40 | |||
| 20 | 217.40 | |||
| 01/12/2025 | 15:47:58.486 | 15 | 217.40 | |
| 15 | 217.40 | |||
| 15 | 217.40 | |||
| 01/12/2025 | 15:47:52.674 | 100 | 217.40 | |
| 100 | 217.40 | |||
| 100 | 217.40 | |||
| 01/12/2025 | 15:46:39.317 | 23 | 217.70 | |
| 23 | 217.70 | |||
| 23 | 217.70 | |||
| 01/12/2025 | 15:40:32.346 | 4 | 217.60 | |
| 4 | 217.60 | |||
| 4 | 217.60 | |||
| 01/12/2025 | 15:38:05.071 | 46 | 217.60 | |
| 46 | 217.60 | |||
| 46 | 217.60 | |||
| 01/12/2025 | 15:37:19.547 | 18 | 217.60 | |
| 18 | 217.60 | |||
| 18 | 217.60 | |||
| 01/12/2025 | 15:34:07.232 | 50 | 217.30 | |
| 50 | 217.30 | |||
| 50 | 217.30 | |||
| 01/12/2025 | 15:19:19.901 | 100 | 217.30 | |
| 100 | 217.30 | |||
| 100 | 217.30 | |||
| 01/12/2025 | 15:18:42.188 | 30 | 217.40 | |
| 30 | 217.40 | |||
| 30 | 217.40 | |||
| 01/12/2025 | 15:17:12.588 | 100 | 217.50 | |
| 100 | 217.50 | |||
| 100 | 217.50 | |||
| 01/12/2025 | 15:12:20.099 | 1 | 217.40 | |
| 1 | 217.40 | |||
| 1 | 217.40 | |||
| 01/12/2025 | 15:04:56.749 | 46 | 216.80 | |
| 46 | 216.80 | |||
| 46 | 216.80 | |||
| 01/12/2025 | 14:56:04.848 | 20 | 217.00 | |
| 20 | 217.00 | |||
| 20 | 217.00 | |||
| 01/12/2025 | 14:50:47.437 | 50 | 216.90 | |
| 50 | 216.90 | |||
| 50 | 216.90 | |||
| 01/12/2025 | 14:44:00.755 | 25 | 217.30 | |
| 25 | 217.30 | |||
| 25 | 217.30 | |||
| 01/12/2025 | 14:34:28.356 | 20 | 217.50 | |
| 20 | 217.50 | |||
| 20 | 217.50 | |||
| 01/12/2025 | 14:33:27.637 | 8 | 217.40 | |
| 8 | 217.40 | |||
| 8 | 217.40 | |||
| 01/12/2025 | 14:29:58.512 | 40 | 217.40 | |
| 40 | 217.40 | |||
| 40 | 217.40 | |||
| 01/12/2025 | 14:25:58.753 | 2 | 217.30 | |
| 2 | 217.30 | |||
| 2 | 217.30 | |||
| 01/12/2025 | 14:25:46.959 | 20 | 217.10 | |
| 20 | 217.10 | |||
| 20 | 217.10 | |||
| 01/12/2025 | 14:24:53.669 | 570 | 216.70 | |
| 570 | 216.70 | |||
| 570 | 216.70 | |||
| 01/12/2025 | 14:24:11.875 | 100 | 216.90 | |
| 100 | 216.90 | |||
| 100 | 216.90 | |||
| 01/12/2025 | 14:21:41.608 | 1 | 217.10 | |
| 1 | 217.10 | |||
| 1 | 217.10 | |||
| 01/12/2025 | 14:20:17.017 | 10 | 217.00 | |
| 10 | 217.00 | |||
| 10 | 217.00 | |||
| 01/12/2025 | 14:10:15.654 | 9 | 216.80 | |
| 9 | 216.80 | |||
| 9 | 216.80 | |||
| 01/12/2025 | 14:09:59.044 | 25 | 217.00 | |
| 25 | 217.00 | |||
| 25 | 217.00 | |||
| 01/12/2025 | 14:06:20.177 | 25 | 216.50 | |
| 25 | 216.50 | |||
| 25 | 216.50 | |||
| 01/12/2025 | 14:01:48.983 | 48 | 216.70 | |
| 48 | 216.70 | |||
| 48 | 216.70 | |||
| 01/12/2025 | 14:01:47.721 | 50 | 216.70 | |
| 50 | 216.70 | |||
| 50 | 216.70 | |||
| 01/12/2025 | 14:01:46.767 | 52 | 216.70 | |
| 50 | 216.70 | |||
| 52 | 216.70 | |||
| 2 | 216.70 | |||
| 01/12/2025 | 14:01:17.759 | 100 | 216.70 | |
| 100 | 216.70 | |||
| 100 | 216.70 | |||
| 01/12/2025 | 13:59:50.827 | 100 | 216.50 | |
| 100 | 216.50 | |||
| 100 | 216.50 | |||
| 01/12/2025 | 13:57:53.342 | 14 | 216.70 | |
| 14 | 216.70 | |||
| 14 | 216.70 | |||
| 01/12/2025 | 13:52:01.087 | 100 | 216.50 | |
| 100 | 216.50 | |||
| 100 | 216.50 | |||
| 01/12/2025 | 13:51:50.592 | 3 | 216.50 | |
| 3 | 216.50 | |||
| 3 | 216.50 | |||
| 01/12/2025 | 13:50:01.675 | 45 | 216.60 | |
| 45 | 216.60 | |||
| 45 | 216.60 | |||
| 01/12/2025 | 13:43:01.664 | 100 | 216.90 | |
| 100 | 216.90 | |||
| 100 | 216.90 | |||
| 01/12/2025 | 13:42:37.109 | 5 | 217.00 | |
| 5 | 217.00 | |||
| 5 | 217.00 | |||
| 01/12/2025 | 13:36:23.103 | 6 | 216.60 | |
| 6 | 216.60 | |||
| 6 | 216.60 | |||
| 01/12/2025 | 13:35:16.715 | 15 | 216.60 | |
| 15 | 216.60 | |||
| 15 | 216.60 | |||
| 01/12/2025 | 13:32:17.998 | 100 | 216.60 | |
| 100 | 216.60 | |||
| 100 | 216.60 | |||
| 01/12/2025 | 13:31:59.454 | 1 | 216.80 | |
| 1 | 216.80 | |||
| 1 | 216.80 | |||
| 01/12/2025 | 13:25:49.526 | 1 | 216.90 | |
| 1 | 216.90 | |||
| 1 | 216.90 | |||
| 01/12/2025 | 13:23:19.944 | 10 | 216.80 | |
| 10 | 216.80 | |||
| 10 | 216.80 | |||
| 01/12/2025 | 13:23:14.834 | 59 | 217.00 | |
| 59 | 217.00 | |||
| 4 | 217.00 | |||
| 55 | 217.00 | |||
| 01/12/2025 | 13:22:50.924 | 100 | 217.00 | |
| 100 | 217.00 | |||
| 100 | 217.00 | |||
| 01/12/2025 | 13:22:06.121 | 90 | 217.00 | |
| 90 | 217.00 | |||
| 90 | 217.00 | |||
| 01/12/2025 | 13:11:50.536 | 45 | 217.30 | |
| 45 | 217.30 | |||
| 45 | 217.30 | |||
| 01/12/2025 | 13:11:48.507 | 50 | 217.40 | |
| 50 | 217.40 | |||
| 50 | 217.40 | |||
| 01/12/2025 | 13:10:54.649 | 10 | 217.40 | |
| 10 | 217.40 | |||
| 10 | 217.40 | |||
| 01/12/2025 | 12:49:20.911 | 50 | 217.70 | |
| 50 | 217.70 | |||
| 50 | 217.70 | |||
| 01/12/2025 | 12:48:26.539 | 50 | 217.80 | |
| 50 | 217.80 | |||
| 50 | 217.80 | |||
| 01/12/2025 | 12:48:26.023 | 45 | 217.90 | |
| 45 | 217.90 | |||
| 45 | 217.90 | |||
| 01/12/2025 | 12:44:57.287 | 2 | 217.70 | |
| 2 | 217.70 | |||
| 2 | 217.70 | |||
| 01/12/2025 | 12:44:49.957 | 5 | 217.90 | |
| 5 | 217.90 | |||
| 5 | 217.90 | |||
| 01/12/2025 | 12:44:27.594 | 13 | 217.90 | |
| 13 | 217.90 | |||
| 13 | 217.90 | |||
| 01/12/2025 | 12:42:59.753 | 8 | 218.00 | |
| 8 | 218.00 | |||
| 8 | 218.00 | |||
| 01/12/2025 | 12:40:32.408 | 85 | 218.10 | |
| 85 | 218.10 | |||
| 85 | 218.10 | |||
| 01/12/2025 | 12:40:31.706 | 100 | 218.10 | |
| 100 | 218.10 | |||
| 100 | 218.10 | |||
| 01/12/2025 | 12:40:27.362 | 100 | 218.10 | |
| 100 | 218.10 | |||
| 100 | 218.10 | |||
| 01/12/2025 | 12:40:26.031 | 100 | 218.10 | |
| 100 | 218.10 | |||
| 100 | 218.10 | |||
| 01/12/2025 | 12:38:19.269 | 75 | 218.30 | |
| 75 | 218.30 | |||
| 50 | 218.30 | |||
| 25 | 218.30 | |||
| 01/12/2025 | 12:34:04.150 | 5 | 218.20 | |
| 5 | 218.20 | |||
| 5 | 218.20 | |||
| 01/12/2025 | 12:33:22.920 | 19 | 218.20 | |
| 19 | 218.20 | |||
| 19 | 218.20 | |||
| 01/12/2025 | 12:31:43.883 | 5 | 218.20 | |
| 5 | 218.20 | |||
| 5 | 218.20 | |||
| 01/12/2025 | 12:30:24.373 | 7 | 218.10 | |
| 7 | 218.10 | |||
| 7 | 218.10 | |||
| 01/12/2025 | 12:28:38.590 | 5 | 218.10 | |
| 5 | 218.10 | |||
| 5 | 218.10 | |||
| 01/12/2025 | 12:27:07.779 | 100 | 218.00 | |
| 100 | 218.00 | |||
| 100 | 218.00 | |||
| 01/12/2025 | 12:27:07.645 | 100 | 218.00 | |
| 100 | 218.00 | |||
| 100 | 218.00 | |||
| 01/12/2025 | 12:27:07.527 | 100 | 218.00 | |
| 100 | 218.00 | |||
| 100 | 218.00 | |||
| 01/12/2025 | 12:26:59.876 | 100 | 218.00 | |
| 100 | 218.00 | |||
| 100 | 218.00 | |||
| 01/12/2025 | 12:26:52.251 | 10 | 218.20 | |
| 10 | 218.20 | |||
| 10 | 218.20 | |||
| 01/12/2025 | 12:22:43.341 | 55 | 218.00 | |
| 55 | 218.00 | |||
| 55 | 218.00 | |||
| 01/12/2025 | 12:21:51.139 | 90 | 218.00 | |
| 70 | 218.00 | |||
| 90 | 218.00 | |||
| 20 | 218.00 | |||
| 01/12/2025 | 12:21:37.363 | 100 | 217.90 | |
| 100 | 217.90 | |||
| 100 | 217.90 | |||
| 01/12/2025 | 12:15:14.043 | 4 | 217.70 | |
| 4 | 217.70 | |||
| 4 | 217.70 | |||
| 01/12/2025 | 12:13:20.280 | 500 | 217.50 | |
| 500 | 217.50 | |||
| 500 | 217.50 | |||
| 01/12/2025 | 12:13:11.987 | 100 | 217.60 | |
| 100 | 217.60 | |||
| 100 | 217.60 | |||
| 01/12/2025 | 12:11:16.153 | 31 | 217.80 | |
| 31 | 217.80 | |||
| 31 | 217.80 | |||
| 01/12/2025 | 12:10:06.030 | 50 | 217.40 | |
| 50 | 217.40 | |||
| 50 | 217.40 | |||
| 01/12/2025 | 12:05:50.289 | 11 | 217.20 | |
| 11 | 217.20 | |||
| 11 | 217.20 | |||
| 01/12/2025 | 12:05:44.764 | 5 | 217.30 | |
| 5 | 217.30 | |||
| 5 | 217.30 | |||
| 01/12/2025 | 12:04:51.938 | 6 | 217.60 | |
| 6 | 217.60 | |||
| 6 | 217.60 | |||
| 01/12/2025 | 12:04:24.841 | 10 | 217.60 | |
| 10 | 217.60 | |||
| 10 | 217.60 | |||
| 01/12/2025 | 12:04:17.963 | 1 | 217.60 | |
| 1 | 217.60 | |||
| 1 | 217.60 | |||
| 01/12/2025 | 12:04:17.265 | 35 | 217.50 | |
| 35 | 217.50 | |||
| 35 | 217.50 | |||
| 01/12/2025 | 12:00:19.286 | 1 | 218.10 | |
| 1 | 218.10 | |||
| 1 | 218.10 | |||
| 01/12/2025 | 12:00:12.135 | 45 | 218.10 | |
| 45 | 218.10 | |||
| 45 | 218.10 | |||
| 01/12/2025 | 12:00:03.392 | 5 | 217.90 | |
| 5 | 217.90 | |||
| 5 | 217.90 | |||
| 01/12/2025 | 11:59:55.333 | 1 | 217.90 | |
| 1 | 217.90 | |||
| 1 | 217.90 | |||
| 01/12/2025 | 11:59:30.874 | 23 | 218.00 | |
| 23 | 218.00 | |||
| 23 | 218.00 | |||
| 01/12/2025 | 11:56:07.096 | 9 | 218.10 | |
| 9 | 218.10 | |||
| 9 | 218.10 | |||
| 01/12/2025 | 11:55:56.742 | 75 | 218.10 | |
| 75 | 218.10 | |||
| 75 | 218.10 | |||
| 01/12/2025 | 11:55:27.242 | 15 | 218.10 | |
| 15 | 218.10 | |||
| 15 | 218.10 | |||
| 01/12/2025 | 11:52:14.979 | 50 | 218.10 | |
| 50 | 218.10 | |||
| 50 | 218.10 | |||
| 01/12/2025 | 11:46:19.189 | 23 | 218.10 | |
| 23 | 218.10 | |||
| 23 | 218.10 | |||
| 01/12/2025 | 11:44:21.993 | 1 | 218.00 | |
| 1 | 218.00 | |||
| 1 | 218.00 | |||
| 01/12/2025 | 11:43:10.463 | 100 | 217.80 | |
| 100 | 217.80 | |||
| 100 | 217.80 | |||
| 01/12/2025 | 11:42:43.381 | 100 | 217.80 | |
| 100 | 217.80 | |||
| 100 | 217.80 | |||
| 01/12/2025 | 11:42:33.656 | 100 | 217.90 | |
| 100 | 217.90 | |||
| 100 | 217.90 | |||
| 01/12/2025 | 11:42:02.462 | 50 | 217.90 | |
| 50 | 217.90 | |||
| 50 | 217.90 | |||
| 01/12/2025 | 11:39:48.369 | 50 | 217.90 | |
| 50 | 217.90 | |||
| 50 | 217.90 | |||
| 01/12/2025 | 11:37:51.516 | 10 | 218.00 | |
| 10 | 218.00 | |||
| 10 | 218.00 | |||
| 01/12/2025 | 11:37:05.128 | 5 | 217.90 | |
| 5 | 217.90 | |||
| 5 | 217.90 | |||
| 01/12/2025 | 11:36:51.548 | 3 | 217.70 | |
| 3 | 217.70 | |||
| 3 | 217.70 | |||
| 01/12/2025 | 11:33:44.650 | 15 | 217.70 | |
| 15 | 217.70 | |||
| 15 | 217.70 | |||
| 01/12/2025 | 11:29:56.516 | 100 | 217.60 | |
| 100 | 217.60 | |||
| 100 | 217.60 | |||
| 01/12/2025 | 11:29:44.745 | 14 | 217.60 | |
| 14 | 217.60 | |||
| 14 | 217.60 | |||
| 01/12/2025 | 11:28:13.918 | 1 | 217.70 | |
| 1 | 217.70 | |||
| 1 | 217.70 | |||
| 01/12/2025 | 11:25:50.321 | 50 | 217.80 | |
| 50 | 217.80 | |||
| 50 | 217.80 | |||
| 01/12/2025 | 11:25:31.445 | 32 | 217.80 | |
| 32 | 217.80 | |||
| 32 | 217.80 | |||
| 01/12/2025 | 11:24:07.144 | 74 | 217.90 | |
| 4 | 217.90 | |||
| 20 | 217.90 | |||
| 50 | 217.90 | |||
| 74 | 217.90 | |||
| 01/12/2025 | 11:23:52.553 | 50 | 217.70 | |
| 50 | 217.70 | |||
| 50 | 217.70 | |||
| 01/12/2025 | 11:20:27.754 | 30 | 217.00 | |
| 30 | 217.00 | |||
| 30 | 217.00 | |||
| 01/12/2025 | 11:17:22.510 | 100 | 217.00 | |
| 100 | 217.00 | |||
| 100 | 217.00 | |||
| 01/12/2025 | 11:16:50.547 | 100 | 217.00 | |
| 100 | 217.00 | |||
| 100 | 217.00 | |||
| 01/12/2025 | 11:15:49.277 | 2 | 217.10 | |
| 2 | 217.10 | |||
| 2 | 217.10 | |||
| 01/12/2025 | 11:15:21.454 | 1 | 217.40 | |
| 1 | 217.40 | |||
| 1 | 217.40 | |||
| 01/12/2025 | 11:14:20.503 | 100 | 217.40 | |
| 100 | 217.40 | |||
| 10 | 217.40 | |||
| 90 | 217.40 | |||
| 01/12/2025 | 11:13:55.471 | 100 | 217.30 | |
| 100 | 217.30 | |||
| 100 | 217.30 | |||
| 01/12/2025 | 11:13:52.123 | 5 | 217.30 | |
| 5 | 217.30 | |||
| 5 | 217.30 | |||
| 01/12/2025 | 11:13:47.856 | 1 | 217.30 | |
| 1 | 217.30 | |||
| 1 | 217.30 | |||
| 01/12/2025 | 11:10:50.365 | 1 | 217.10 | |
| 1 | 217.10 | |||
| 1 | 217.10 | |||
| 01/12/2025 | 11:10:30.703 | 75 | 217.00 | |
| 75 | 217.00 | |||
| 75 | 217.00 | |||
| 01/12/2025 | 11:09:48.257 | 50 | 217.00 | |
| 50 | 217.00 | |||
| 50 | 217.00 | |||
| 01/12/2025 | 11:09:00.930 | 60 | 216.90 | |
| 60 | 216.90 | |||
| 60 | 216.90 | |||
| 01/12/2025 | 11:06:09.421 | 9 | 216.80 | |
| 9 | 216.80 | |||
| 9 | 216.80 | |||
| 01/12/2025 | 11:05:45.391 | 2 | 216.80 | |
| 2 | 216.80 | |||
| 2 | 216.80 | |||
| 01/12/2025 | 11:03:42.503 | 45 | 216.80 | |
| 45 | 216.80 | |||
| 45 | 216.80 | |||
| 01/12/2025 | 11:03:05.833 | 2 | 216.70 | |
| 2 | 216.70 | |||
| 2 | 216.70 | |||
| 01/12/2025 | 11:02:10.369 | 69 | 216.80 | |
| 69 | 216.80 | |||
| 69 | 216.80 | |||
| 01/12/2025 | 10:59:08.061 | 100 | 216.30 | |
| 100 | 216.30 | |||
| 100 | 216.30 | |||
| 01/12/2025 | 10:56:59.267 | 5 | 216.30 | |
| 5 | 216.30 | |||
| 5 | 216.30 | |||
| 01/12/2025 | 10:55:53.212 | 88 | 216.20 | |
| 88 | 216.20 | |||
| 88 | 216.20 | |||
| 01/12/2025 | 10:55:17.628 | 100 | 216.20 | |
| 100 | 216.20 | |||
| 100 | 216.20 | |||
| 01/12/2025 | 10:54:33.500 | 10 | 216.20 | |
| 10 | 216.20 | |||
| 10 | 216.20 | |||
| 01/12/2025 | 10:53:30.714 | 10 | 216.30 | |
| 10 | 216.30 | |||
| 10 | 216.30 | |||
| 01/12/2025 | 10:53:30.674 | 10 | 216.40 | |
| 10 | 216.40 | |||
| 10 | 216.40 | |||
| 01/12/2025 | 10:52:58.513 | 15 | 216.50 | |
| 10 | 216.50 | |||
| 5 | 216.50 | |||
| 15 | 216.50 | |||
| 01/12/2025 | 10:52:58.421 | 3 | 216.50 | |
| 3 | 216.50 | |||
| 3 | 216.50 | |||
| 01/12/2025 | 10:51:34.610 | 15 | 216.70 | |
| 15 | 216.70 | |||
| 15 | 216.70 | |||
| 01/12/2025 | 10:51:08.580 | 50 | 216.80 | |
| 50 | 216.80 | |||
| 50 | 216.80 | |||
| 01/12/2025 | 10:50:34.835 | 46 | 216.60 | |
| 46 | 216.60 | |||
| 46 | 216.60 | |||
| 01/12/2025 | 10:48:02.884 | 100 | 216.60 | |
| 100 | 216.60 | |||
| 100 | 216.60 | |||
| 01/12/2025 | 10:47:22.926 | 20 | 216.60 | |
| 20 | 216.60 | |||
| 20 | 216.60 | |||
| 01/12/2025 | 10:46:16.771 | 2 | 216.80 | |
| 2 | 216.80 | |||
| 2 | 216.80 | |||
| 01/12/2025 | 10:46:09.372 | 6 | 216.60 | |
| 6 | 216.60 | |||
| 6 | 216.60 | |||
| 01/12/2025 | 10:44:51.905 | 59 | 216.60 | |
| 59 | 216.60 | |||
| 59 | 216.60 | |||
| 01/12/2025 | 10:44:38.986 | 100 | 216.80 | |
| 100 | 216.80 | |||
| 100 | 216.80 | |||
| 01/12/2025 | 10:42:50.424 | 25 | 216.60 | |
| 25 | 216.60 | |||
| 25 | 216.60 | |||
| 01/12/2025 | 10:41:38.887 | 100 | 216.80 | |
| 100 | 216.80 | |||
| 100 | 216.80 | |||
| 01/12/2025 | 10:41:25.158 | 140 | 216.60 | |
| 140 | 216.60 | |||
| 100 | 216.60 | |||
| 40 | 216.60 | |||
| 01/12/2025 | 10:41:12.397 | 100 | 216.60 | |
| 100 | 216.60 | |||
| 100 | 216.60 | |||
| 01/12/2025 | 10:40:49.826 | 3 | 216.80 | |
| 3 | 216.80 | |||
| 3 | 216.80 | |||
| 01/12/2025 | 10:39:14.021 | 36 | 216.80 | |
| 25 | 216.80 | |||
| 36 | 216.80 | |||
| 11 | 216.80 | |||
| 01/12/2025 | 10:39:11.403 | 1 065 | 216.80 | |
| 1 000 | 216.80 | |||
| 50 | 216.80 | |||
| 15 | 216.80 | |||
| 990 | 216.80 | |||
| 50 | 216.80 | |||
| 25 | 216.80 | |||
| 01/12/2025 | 10:38:54.228 | 50 | 217.00 | |
| 2 | 217.00 | |||
| 50 | 217.00 | |||
| 30 | 217.00 | |||
| 18 | 217.00 | |||
| 01/12/2025 | 10:38:26.781 | 3 | 217.10 | |
| 3 | 217.10 | |||
| 3 | 217.10 | |||
| 01/12/2025 | 10:37:13.625 | 89 | 217.50 | |
| 30 | 217.50 | |||
| 35 | 217.50 | |||
| 9 | 217.50 | |||
| 25 | 217.50 | |||
| 25 | 217.50 | |||
| 50 | 217.50 | |||
| 4 | 217.50 | |||
| 01/12/2025 | 10:35:28.366 | 50 | 217.50 | |
| 50 | 217.50 | |||
| 50 | 217.50 | |||
| 01/12/2025 | 10:33:16.164 | 20 | 217.60 | |
| 20 | 217.60 | |||
| 20 | 217.60 | |||
| 01/12/2025 | 10:31:53.815 | 35 | 217.60 | |
| 35 | 217.60 | |||
| 35 | 217.60 | |||
| 01/12/2025 | 10:31:11.098 | 50 | 217.70 | |
| 50 | 217.70 | |||
| 50 | 217.70 | |||
| 01/12/2025 | 10:27:29.457 | 22 | 217.70 | |
| 22 | 217.70 | |||
| 22 | 217.70 | |||
| 01/12/2025 | 10:24:42.396 | 5 | 217.70 | |
| 5 | 217.70 | |||
| 5 | 217.70 | |||
| 01/12/2025 | 10:24:13.139 | 10 | 217.60 | |
| 10 | 217.60 | |||
| 10 | 217.60 | |||
| 01/12/2025 | 10:22:01.048 | 85 | 217.60 | |
| 85 | 217.60 | |||
| 85 | 217.60 | |||
| 01/12/2025 | 10:21:17.952 | 20 | 217.60 | |
| 20 | 217.60 | |||
| 20 | 217.60 | |||
| 01/12/2025 | 10:21:07.410 | 41 | 217.60 | |
| 41 | 217.60 | |||
| 41 | 217.60 | |||
| 01/12/2025 | 10:18:50.202 | 85 | 217.60 | |
| 85 | 217.60 | |||
| 85 | 217.60 | |||
| 01/12/2025 | 10:18:26.739 | 10 | 217.70 | |
| 10 | 217.70 | |||
| 10 | 217.70 | |||
| 01/12/2025 | 10:17:45.130 | 100 | 217.70 | |
| 100 | 217.70 | |||
| 100 | 217.70 | |||
| 01/12/2025 | 10:14:56.993 | 100 | 218.00 | |
| 100 | 218.00 | |||
| 93 | 218.00 | |||
| 7 | 218.00 | |||
| 01/12/2025 | 10:14:49.023 | 49 | 218.00 | |
| 10 | 218.00 | |||
| 10 | 218.00 | |||
| 1 | 218.00 | |||
| 49 | 218.00 | |||
| 20 | 218.00 | |||
| 8 | 218.00 | |||
| 01/12/2025 | 10:13:27.840 | 5 | 218.30 | |
| 5 | 218.30 | |||
| 5 | 218.30 | |||
| 01/12/2025 | 10:12:58.358 | 1 | 218.30 | |
| 1 | 218.30 | |||
| 1 | 218.30 | |||
| 01/12/2025 | 10:11:15.391 | 50 | 218.70 | |
| 50 | 218.70 | |||
| 50 | 218.70 | |||
| 01/12/2025 | 10:10:15.581 | 20 | 218.80 | |
| 20 | 218.80 | |||
| 20 | 218.80 | |||
| 01/12/2025 | 10:08:13.303 | 35 | 218.70 | |
| 34 | 218.70 | |||
| 35 | 218.70 | |||
| 1 | 218.70 | |||
| 01/12/2025 | 10:06:46.423 | 50 | 218.90 | |
| 50 | 218.90 | |||
| 50 | 218.90 | |||
| 01/12/2025 | 10:06:13.298 | 10 | 218.60 | |
| 10 | 218.60 | |||
| 10 | 218.60 | |||
| 01/12/2025 | 10:01:43.952 | 60 | 218.10 | |
| 60 | 218.10 | |||
| 60 | 218.10 | |||
| 01/12/2025 | 10:01:43.864 | 20 | 218.10 | |
| 20 | 218.10 | |||
| 12 | 218.10 | |||
| 8 | 218.10 | |||
| 01/12/2025 | 10:01:01.627 | 20 | 218.20 | |
| 20 | 218.20 | |||
| 20 | 218.20 | |||
| 01/12/2025 | 10:00:45.645 | 25 | 218.10 | |
| 25 | 218.10 | |||
| 25 | 218.10 | |||
| 01/12/2025 | 09:59:34.900 | 3 | 218.50 | |
| 3 | 218.50 | |||
| 3 | 218.50 | |||
| 01/12/2025 | 09:57:44.460 | 40 | 218.30 | |
| 40 | 218.30 | |||
| 40 | 218.30 | |||
| 01/12/2025 | 09:57:26.659 | 20 | 218.80 | |
| 20 | 218.80 | |||
| 20 | 218.80 | |||
| 01/12/2025 | 09:57:19.051 | 14 | 218.90 | |
| 14 | 218.90 | |||
| 14 | 218.90 | |||
| 01/12/2025 | 09:56:48.465 | 100 | 218.70 | |
| 100 | 218.70 | |||
| 100 | 218.70 | |||
| 01/12/2025 | 09:55:13.935 | 2 | 218.80 | |
| 2 | 218.80 | |||
| 2 | 218.80 | |||
| 01/12/2025 | 09:51:29.370 | 4 | 218.50 | |
| 4 | 218.50 | |||
| 4 | 218.50 | |||
| 01/12/2025 | 09:45:52.563 | 20 | 218.70 | |
| 20 | 218.70 | |||
| 20 | 218.70 | |||
| 01/12/2025 | 09:45:19.810 | 3 | 218.90 | |
| 3 | 218.90 | |||
| 3 | 218.90 | |||
| 01/12/2025 | 09:41:13.156 | 16 | 218.70 | |
| 16 | 218.70 | |||
| 16 | 218.70 | |||
| 01/12/2025 | 09:39:56.359 | 10 | 218.70 | |
| 10 | 218.70 | |||
| 10 | 218.70 | |||
| 01/12/2025 | 09:39:27.913 | 75 | 219.00 | |
| 75 | 219.00 | |||
| 75 | 219.00 | |||
| 01/12/2025 | 09:38:00.815 | 12 | 218.60 | |
| 12 | 218.60 | |||
| 12 | 218.60 | |||
| 01/12/2025 | 09:38:00.774 | 1 | 218.60 | |
| 1 | 218.60 | |||
| 1 | 218.60 | |||
| 01/12/2025 | 09:36:33.089 | 38 | 219.30 | |
| 38 | 219.30 | |||
| 38 | 219.30 | |||
| 01/12/2025 | 09:35:24.433 | 30 | 219.10 | |
| 30 | 219.10 | |||
| 30 | 219.10 | |||
| 01/12/2025 | 09:30:48.503 | 18 | 219.80 | |
| 18 | 219.80 | |||
| 18 | 219.80 | |||
| 01/12/2025 | 09:30:23.729 | 46 | 219.60 | |
| 46 | 219.60 | |||
| 46 | 219.60 | |||
| 01/12/2025 | 09:26:11.425 | 2 | 219.40 | |
| 2 | 219.40 | |||
| 2 | 219.40 | |||
| 01/12/2025 | 09:25:51.768 | 10 | 219.40 | |
| 10 | 219.40 | |||
| 10 | 219.40 | |||
| 01/12/2025 | 09:24:15.649 | 9 | 219.80 | |
| 9 | 219.80 | |||
| 9 | 219.80 | |||
| 01/12/2025 | 09:23:42.269 | 5 | 219.80 | |
| 5 | 219.80 | |||
| 5 | 219.80 | |||
| 01/12/2025 | 09:19:20.512 | 4 | 219.50 | |
| 4 | 219.50 | |||
| 4 | 219.50 | |||
| 01/12/2025 | 09:17:08.298 | 7 | 219.20 | |
| 7 | 219.20 | |||
| 7 | 219.20 | |||
| 01/12/2025 | 09:17:07.948 | 50 | 219.20 | |
| 50 | 219.20 | |||
| 50 | 219.20 | |||
| 01/12/2025 | 09:17:06.889 | 50 | 219.20 | |
| 50 | 219.20 | |||
| 50 | 219.20 | |||
| 01/12/2025 | 09:16:37.780 | 83 | 219.10 | |
| 83 | 219.10 | |||
| 83 | 219.10 | |||
| 01/12/2025 | 09:15:32.608 | 10 | 219.40 | |
| 10 | 219.40 | |||
| 10 | 219.40 | |||
| 01/12/2025 | 09:15:24.663 | 12 | 219.40 | |
| 12 | 219.40 | |||
| 12 | 219.40 | |||
| 01/12/2025 | 09:13:40.536 | 1 | 219.80 | |
| 1 | 219.80 | |||
| 1 | 219.80 | |||
| 01/12/2025 | 09:13:24.617 | 90 | 219.80 | |
| 90 | 219.80 | |||
| 90 | 219.80 | |||
| 01/12/2025 | 09:13:06.291 | 90 | 219.80 | |
| 90 | 219.80 | |||
| 90 | 219.80 | |||
| 01/12/2025 | 09:07:02.682 | 49 | 218.90 | |
| 25 | 218.90 | |||
| 24 | 218.90 | |||
| 19 | 218.90 | |||
| 2 | 218.90 | |||
| 8 | 218.90 | |||
| 20 | 218.90 | |||
| 01/12/2025 | 09:07:02.615 | 5 | 218.90 | |
| 4 | 218.90 | |||
| 1 | 218.90 | |||
| 5 | 218.90 | |||
| 01/12/2025 | 09:04:28.422 | 480 | 219.30 | |
| 480 | 219.30 | |||
| 480 | 219.30 | |||
| 01/12/2025 | 09:04:19.351 | 10 | 219.30 | |
| 10 | 219.30 | |||
| 10 | 219.30 | |||
| 01/12/2025 | 09:04:19.239 | 10 | 219.30 | |
| 10 | 219.30 | |||
| 10 | 219.30 | |||
| 01/12/2025 | 09:04:19.161 | 8 | 219.50 | |
| 8 | 219.50 | |||
| 8 | 219.50 | |||
| 01/12/2025 | 09:03:47.440 | 80 | 220.00 | |
| 16 | 220.00 | |||
| 64 | 220.00 | |||
| 80 | 220.00 | |||
| 01/12/2025 | 09:03:05.312 | 66 | 220.00 | |
| 5 | 220.00 | |||
| 5 | 220.00 | |||
| 66 | 220.00 | |||
| 1 | 220.00 | |||
| 50 | 220.00 | |||
| 5 | 220.00 |
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: 1 443.00
Ask: 1 446.00
Turnover: 106 235 TEUR -
Nvidia Corp.
Bid: 154.90 / Ask: 155.06
Turnover: 44 917 TEUR -
Airbus SE
Bid: 192.70 / Ask: 193.66
Turnover: 32 273 TEUR -
Alphabet Inc. Class A
Bid: 271.20 / Ask: 271.65
Turnover: 19 744 TEUR -
Novo-Nordisk AS
Bid: 41.715 / Ask: 41.86
Turnover: 17 222 TEUR
Realtime Quotes
Last Update:
01/12/2025 @ 22:00:00
Last Update:
01/12/2025 @ 22:00:00