Heidelberg Materials AG
- Information
- Last
- Buy
- Sell
487
395
196.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 07/11/2025 | 21:51:21.918 | 4 | 196.00 | |
| 4 | 196.00 | |||
| 4 | 196.00 | |||
| 07/11/2025 | 21:34:08.608 | 50 | 196.50 | |
| 50 | 196.50 | |||
| 50 | 196.50 | |||
| 07/11/2025 | 21:33:30.378 | 100 | 196.00 | |
| 100 | 196.00 | |||
| 100 | 196.00 | |||
| 07/11/2025 | 21:33:00.879 | 100 | 196.00 | |
| 100 | 196.00 | |||
| 100 | 196.00 | |||
| 07/11/2025 | 21:31:39.074 | 100 | 196.00 | |
| 100 | 196.00 | |||
| 100 | 196.00 | |||
| 07/11/2025 | 21:31:03.937 | 50 | 196.00 | |
| 50 | 196.00 | |||
| 50 | 196.00 | |||
| 07/11/2025 | 21:30:37.017 | 100 | 196.00 | |
| 100 | 196.00 | |||
| 100 | 196.00 | |||
| 07/11/2025 | 21:30:29.712 | 30 | 196.00 | |
| 30 | 196.00 | |||
| 30 | 196.00 | |||
| 07/11/2025 | 21:29:38.362 | 100 | 196.00 | |
| 100 | 196.00 | |||
| 100 | 196.00 | |||
| 07/11/2025 | 21:29:22.110 | 8 | 196.00 | |
| 8 | 196.00 | |||
| 8 | 196.00 | |||
| 07/11/2025 | 21:29:06.665 | 100 | 196.00 | |
| 100 | 196.00 | |||
| 100 | 196.00 | |||
| 07/11/2025 | 21:13:33.534 | 100 | 196.00 | |
| 100 | 196.00 | |||
| 100 | 196.00 | |||
| 07/11/2025 | 21:13:23.536 | 100 | 196.00 | |
| 100 | 196.00 | |||
| 100 | 196.00 | |||
| 07/11/2025 | 21:10:15.572 | 50 | 196.50 | |
| 50 | 196.50 | |||
| 50 | 196.50 | |||
| 07/11/2025 | 20:59:21.603 | 16 | 196.50 | |
| 16 | 196.50 | |||
| 16 | 196.50 | |||
| 07/11/2025 | 20:56:52.523 | 5 | 196.50 | |
| 5 | 196.50 | |||
| 5 | 196.50 | |||
| 07/11/2025 | 20:52:39.552 | 100 | 196.00 | |
| 100 | 196.00 | |||
| 100 | 196.00 | |||
| 07/11/2025 | 20:51:32.616 | 100 | 196.00 | |
| 100 | 196.00 | |||
| 100 | 196.00 | |||
| 07/11/2025 | 20:49:44.315 | 100 | 196.00 | |
| 100 | 196.00 | |||
| 100 | 196.00 | |||
| 07/11/2025 | 20:45:43.327 | 100 | 196.00 | |
| 100 | 196.00 | |||
| 100 | 196.00 | |||
| 07/11/2025 | 20:41:13.140 | 100 | 196.00 | |
| 100 | 196.00 | |||
| 100 | 196.00 | |||
| 07/11/2025 | 20:40:56.528 | 100 | 196.00 | |
| 100 | 196.00 | |||
| 100 | 196.00 | |||
| 07/11/2025 | 20:40:22.919 | 100 | 196.00 | |
| 100 | 196.00 | |||
| 100 | 196.00 | |||
| 07/11/2025 | 20:39:20.334 | 60 | 196.00 | |
| 60 | 196.00 | |||
| 60 | 196.00 | |||
| 07/11/2025 | 20:39:04.263 | 60 | 196.00 | |
| 60 | 196.00 | |||
| 60 | 196.00 | |||
| 07/11/2025 | 20:36:14.363 | 60 | 196.00 | |
| 60 | 196.00 | |||
| 60 | 196.00 | |||
| 07/11/2025 | 20:34:53.507 | 5 | 196.00 | |
| 5 | 196.00 | |||
| 5 | 196.00 | |||
| 07/11/2025 | 20:33:00.989 | 3 | 195.20 | |
| 3 | 195.20 | |||
| 3 | 195.20 | |||
| 07/11/2025 | 20:21:25.099 | 5 | 196.00 | |
| 5 | 196.00 | |||
| 5 | 196.00 | |||
| 07/11/2025 | 20:18:37.646 | 25 | 196.00 | |
| 25 | 196.00 | |||
| 25 | 196.00 | |||
| 07/11/2025 | 20:17:10.824 | 7 | 196.00 | |
| 7 | 196.00 | |||
| 7 | 196.00 | |||
| 07/11/2025 | 20:05:57.503 | 10 | 196.00 | |
| 10 | 196.00 | |||
| 10 | 196.00 | |||
| 07/11/2025 | 19:53:32.708 | 2 | 195.15 | |
| 2 | 195.15 | |||
| 2 | 195.15 | |||
| 07/11/2025 | 19:44:05.575 | 5 | 196.00 | |
| 5 | 196.00 | |||
| 5 | 196.00 | |||
| 07/11/2025 | 19:43:20.770 | 15 | 196.00 | |
| 15 | 196.00 | |||
| 15 | 196.00 | |||
| 07/11/2025 | 19:42:30.314 | 3 | 196.00 | |
| 3 | 196.00 | |||
| 3 | 196.00 | |||
| 07/11/2025 | 19:35:29.352 | 51 | 196.00 | |
| 20 | 196.00 | |||
| 31 | 196.00 | |||
| 51 | 196.00 | |||
| 07/11/2025 | 19:35:15.680 | 28 | 195.05 | |
| 14 | 195.05 | |||
| 14 | 195.05 | |||
| 28 | 195.05 | |||
| 07/11/2025 | 19:34:21.008 | 10 | 196.00 | |
| 10 | 196.00 | |||
| 10 | 196.00 | |||
| 07/11/2025 | 19:33:16.554 | 14 | 196.00 | |
| 14 | 196.00 | |||
| 14 | 196.00 | |||
| 07/11/2025 | 19:32:04.544 | 60 | 195.50 | |
| 60 | 195.50 | |||
| 60 | 195.50 | |||
| 07/11/2025 | 19:27:12.387 | 5 | 195.05 | |
| 5 | 195.05 | |||
| 5 | 195.05 | |||
| 07/11/2025 | 19:25:20.852 | 60 | 195.50 | |
| 5 | 195.50 | |||
| 60 | 195.50 | |||
| 55 | 195.50 | |||
| 07/11/2025 | 19:20:07.632 | 18 | 195.35 | |
| 18 | 195.35 | |||
| 18 | 195.35 | |||
| 07/11/2025 | 19:19:23.524 | 20 | 195.50 | |
| 20 | 195.50 | |||
| 20 | 195.50 | |||
| 07/11/2025 | 19:09:02.007 | 60 | 195.50 | |
| 60 | 195.50 | |||
| 60 | 195.50 | |||
| 07/11/2025 | 19:03:06.271 | 50 | 195.50 | |
| 50 | 195.50 | |||
| 50 | 195.50 | |||
| 07/11/2025 | 18:58:13.101 | 55 | 195.25 | |
| 30 | 195.25 | |||
| 5 | 195.25 | |||
| 20 | 195.25 | |||
| 55 | 195.25 | |||
| 07/11/2025 | 18:50:16.359 | 10 | 194.55 | |
| 10 | 194.55 | |||
| 5 | 194.55 | |||
| 5 | 194.55 | |||
| 07/11/2025 | 18:45:25.901 | 8 | 195.50 | |
| 8 | 195.50 | |||
| 8 | 195.50 | |||
| 07/11/2025 | 18:39:26.805 | 6 | 195.50 | |
| 6 | 195.50 | |||
| 6 | 195.50 | |||
| 07/11/2025 | 18:29:55.960 | 25 | 195.50 | |
| 20 | 195.50 | |||
| 5 | 195.50 | |||
| 25 | 195.50 | |||
| 07/11/2025 | 18:27:51.862 | 30 | 194.60 | |
| 30 | 194.60 | |||
| 30 | 194.60 | |||
| 07/11/2025 | 18:26:36.494 | 25 | 194.55 | |
| 25 | 194.55 | |||
| 25 | 194.55 | |||
| 07/11/2025 | 18:23:00.973 | 110 | 195.00 | |
| 110 | 195.00 | |||
| 110 | 195.00 | |||
| 07/11/2025 | 18:19:07.976 | 50 | 195.00 | |
| 50 | 195.00 | |||
| 25 | 195.00 | |||
| 25 | 195.00 | |||
| 07/11/2025 | 18:17:51.979 | 25 | 195.00 | |
| 25 | 195.00 | |||
| 25 | 195.00 | |||
| 07/11/2025 | 18:00:59.547 | 50 | 194.65 | |
| 14 | 194.65 | |||
| 22 | 194.65 | |||
| 50 | 194.65 | |||
| 14 | 194.65 | |||
| 07/11/2025 | 18:00:53.372 | 1 | 194.65 | |
| 1 | 194.65 | |||
| 1 | 194.65 | |||
| 07/11/2025 | 17:58:19.764 | 60 | 194.00 | |
| 46 | 194.00 | |||
| 60 | 194.00 | |||
| 14 | 194.00 | |||
| 07/11/2025 | 17:56:46.702 | 5 | 194.70 | |
| 5 | 194.70 | |||
| 5 | 194.70 | |||
| 07/11/2025 | 17:54:17.086 | 50 | 194.00 | |
| 50 | 194.00 | |||
| 20 | 194.00 | |||
| 30 | 194.00 | |||
| 07/11/2025 | 17:54:13.002 | 130 | 194.00 | |
| 20 | 194.00 | |||
| 110 | 194.00 | |||
| 130 | 194.00 | |||
| 07/11/2025 | 17:54:03.507 | 5 | 194.50 | |
| 5 | 194.50 | |||
| 5 | 194.50 | |||
| 07/11/2025 | 17:52:38.770 | 5 | 194.30 | |
| 5 | 194.30 | |||
| 5 | 194.30 | |||
| 07/11/2025 | 17:51:09.287 | 140 | 194.00 | |
| 140 | 194.00 | |||
| 5 | 194.00 | |||
| 110 | 194.00 | |||
| 25 | 194.00 | |||
| 07/11/2025 | 17:49:31.843 | 11 | 194.75 | |
| 5 | 194.75 | |||
| 6 | 194.75 | |||
| 11 | 194.75 | |||
| 07/11/2025 | 17:48:28.420 | 6 | 194.00 | |
| 5 | 194.00 | |||
| 1 | 194.00 | |||
| 6 | 194.00 | |||
| 07/11/2025 | 17:48:04.187 | 8 | 194.75 | |
| 8 | 194.75 | |||
| 8 | 194.75 | |||
| 07/11/2025 | 17:47:32.592 | 30 | 194.15 | |
| 30 | 194.15 | |||
| 5 | 194.15 | |||
| 25 | 194.15 | |||
| 07/11/2025 | 17:47:10.272 | 6 | 194.15 | |
| 6 | 194.15 | |||
| 6 | 194.15 | |||
| 07/11/2025 | 17:43:22.593 | 50 | 194.25 | |
| 50 | 194.25 | |||
| 36 | 194.25 | |||
| 14 | 194.25 | |||
| 07/11/2025 | 17:42:32.039 | 1 | 194.10 | |
| 1 | 194.10 | |||
| 1 | 194.10 | |||
| 07/11/2025 | 17:41:44.436 | 7 | 194.10 | |
| 7 | 194.10 | |||
| 7 | 194.10 | |||
| 07/11/2025 | 17:40:49.538 | 10 | 195.00 | |
| 10 | 195.00 | |||
| 10 | 195.00 | |||
| 07/11/2025 | 17:40:40.975 | 25 | 194.10 | |
| 25 | 194.10 | |||
| 25 | 194.10 | |||
| 07/11/2025 | 17:36:33.225 | 15 | 194.05 | |
| 15 | 194.05 | |||
| 15 | 194.05 | |||
| 07/11/2025 | 17:35:56.751 | 143 | 194.00 | |
| 143 | 194.00 | |||
| 50 | 194.00 | |||
| 50 | 194.00 | |||
| 15 | 194.00 | |||
| 6 | 194.00 | |||
| 10 | 194.00 | |||
| 12 | 194.00 | |||
| 07/11/2025 | 17:35:53.232 | 770 | 194.00 | |
| 30 | 194.00 | |||
| 10 | 194.00 | |||
| 16 | 194.00 | |||
| 25 | 194.00 | |||
| 10 | 194.00 | |||
| 770 | 194.00 | |||
| 679 | 194.00 | |||
| 07/11/2025 | 17:29:12.714 | 4 | 194.85 | |
| 4 | 194.85 | |||
| 4 | 194.85 | |||
| 07/11/2025 | 17:27:24.987 | 5 | 194.85 | |
| 5 | 194.85 | |||
| 5 | 194.85 | |||
| 07/11/2025 | 17:23:42.694 | 28 | 194.80 | |
| 28 | 194.80 | |||
| 28 | 194.80 | |||
| 07/11/2025 | 17:20:05.386 | 10 | 194.55 | |
| 10 | 194.55 | |||
| 10 | 194.55 | |||
| 07/11/2025 | 17:14:06.837 | 4 | 194.35 | |
| 4 | 194.35 | |||
| 4 | 194.35 | |||
| 07/11/2025 | 17:11:55.134 | 30 | 194.55 | |
| 30 | 194.55 | |||
| 30 | 194.55 | |||
| 07/11/2025 | 17:10:29.884 | 8 | 194.45 | |
| 8 | 194.45 | |||
| 8 | 194.45 | |||
| 07/11/2025 | 17:10:29.004 | 50 | 194.45 | |
| 50 | 194.45 | |||
| 50 | 194.45 | |||
| 07/11/2025 | 17:09:27.001 | 23 | 194.30 | |
| 23 | 194.30 | |||
| 23 | 194.30 | |||
| 07/11/2025 | 17:07:59.035 | 40 | 194.30 | |
| 40 | 194.30 | |||
| 40 | 194.30 | |||
| 07/11/2025 | 17:07:58.939 | 20 | 194.30 | |
| 20 | 194.30 | |||
| 20 | 194.30 | |||
| 07/11/2025 | 17:07:46.339 | 20 | 194.50 | |
| 20 | 194.50 | |||
| 20 | 194.50 | |||
| 07/11/2025 | 17:06:05.763 | 36 | 194.70 | |
| 36 | 194.70 | |||
| 36 | 194.70 | |||
| 07/11/2025 | 17:04:04.277 | 100 | 194.45 | |
| 100 | 194.45 | |||
| 100 | 194.45 | |||
| 07/11/2025 | 17:04:04.201 | 5 | 194.50 | |
| 5 | 194.50 | |||
| 5 | 194.50 | |||
| 07/11/2025 | 16:53:59.497 | 4 | 195.00 | |
| 4 | 195.00 | |||
| 4 | 195.00 | |||
| 07/11/2025 | 16:46:32.388 | 20 | 195.05 | |
| 20 | 195.05 | |||
| 20 | 195.05 | |||
| 07/11/2025 | 16:45:39.448 | 5 | 195.20 | |
| 5 | 195.20 | |||
| 5 | 195.20 | |||
| 07/11/2025 | 16:39:36.627 | 3 | 195.45 | |
| 3 | 195.45 | |||
| 3 | 195.45 | |||
| 07/11/2025 | 16:32:31.310 | 13 | 195.45 | |
| 13 | 195.45 | |||
| 13 | 195.45 | |||
| 07/11/2025 | 16:28:56.151 | 25 | 195.45 | |
| 25 | 195.45 | |||
| 25 | 195.45 | |||
| 07/11/2025 | 16:25:26.087 | 8 | 194.95 | |
| 8 | 194.95 | |||
| 8 | 194.95 | |||
| 07/11/2025 | 16:25:21.086 | 10 | 195.10 | |
| 10 | 195.10 | |||
| 10 | 195.10 | |||
| 07/11/2025 | 16:24:36.512 | 3 | 195.15 | |
| 3 | 195.15 | |||
| 3 | 195.15 | |||
| 07/11/2025 | 16:22:58.414 | 50 | 195.35 | |
| 50 | 195.35 | |||
| 50 | 195.35 | |||
| 07/11/2025 | 16:21:02.494 | 50 | 195.45 | |
| 50 | 195.45 | |||
| 50 | 195.45 | |||
| 07/11/2025 | 16:19:31.094 | 15 | 195.15 | |
| 15 | 195.15 | |||
| 15 | 195.15 | |||
| 07/11/2025 | 16:13:47.300 | 1 | 195.30 | |
| 1 | 195.30 | |||
| 1 | 195.30 | |||
| 07/11/2025 | 16:13:38.734 | 15 | 195.35 | |
| 15 | 195.35 | |||
| 15 | 195.35 | |||
| 07/11/2025 | 16:13:09.730 | 59 | 195.40 | |
| 59 | 195.40 | |||
| 59 | 195.40 | |||
| 07/11/2025 | 16:12:19.805 | 5 | 195.50 | |
| 5 | 195.50 | |||
| 5 | 195.50 | |||
| 07/11/2025 | 16:11:16.487 | 110 | 195.70 | |
| 110 | 195.70 | |||
| 110 | 195.70 | |||
| 07/11/2025 | 16:10:24.052 | 70 | 195.40 | |
| 70 | 195.40 | |||
| 70 | 195.40 | |||
| 07/11/2025 | 16:03:44.924 | 8 | 195.10 | |
| 8 | 195.10 | |||
| 8 | 195.10 | |||
| 07/11/2025 | 16:03:40.995 | 10 | 195.30 | |
| 10 | 195.30 | |||
| 10 | 195.30 | |||
| 07/11/2025 | 16:01:24.824 | 30 | 195.70 | |
| 30 | 195.70 | |||
| 30 | 195.70 | |||
| 07/11/2025 | 16:00:51.348 | 40 | 195.85 | |
| 40 | 195.85 | |||
| 40 | 195.85 | |||
| 07/11/2025 | 16:00:00.692 | 1 | 195.90 | |
| 1 | 195.90 | |||
| 1 | 195.90 | |||
| 07/11/2025 | 15:59:32.944 | 10 | 195.85 | |
| 10 | 195.85 | |||
| 10 | 195.85 | |||
| 07/11/2025 | 15:58:49.768 | 25 | 195.60 | |
| 25 | 195.60 | |||
| 25 | 195.60 | |||
| 07/11/2025 | 15:58:26.149 | 25 | 195.65 | |
| 25 | 195.65 | |||
| 25 | 195.65 | |||
| 07/11/2025 | 15:58:03.093 | 68 | 195.65 | |
| 68 | 195.65 | |||
| 68 | 195.65 | |||
| 07/11/2025 | 15:54:09.487 | 142 | 195.70 | |
| 142 | 195.70 | |||
| 142 | 195.70 | |||
| 07/11/2025 | 15:53:58.939 | 110 | 195.80 | |
| 110 | 195.80 | |||
| 110 | 195.80 | |||
| 07/11/2025 | 15:51:32.470 | 10 | 195.50 | |
| 10 | 195.50 | |||
| 10 | 195.50 | |||
| 07/11/2025 | 15:49:46.606 | 60 | 195.40 | |
| 60 | 195.40 | |||
| 60 | 195.40 | |||
| 07/11/2025 | 15:49:41.590 | 9 | 195.40 | |
| 9 | 195.40 | |||
| 9 | 195.40 | |||
| 07/11/2025 | 15:49:36.150 | 110 | 195.45 | |
| 110 | 195.45 | |||
| 110 | 195.45 | |||
| 07/11/2025 | 15:41:01.453 | 19 | 194.85 | |
| 19 | 194.85 | |||
| 19 | 194.85 | |||
| 07/11/2025 | 15:39:59.278 | 100 | 194.80 | |
| 100 | 194.80 | |||
| 100 | 194.80 | |||
| 07/11/2025 | 15:38:44.086 | 1 | 195.00 | |
| 1 | 195.00 | |||
| 1 | 195.00 | |||
| 07/11/2025 | 15:38:15.589 | 25 | 195.00 | |
| 25 | 195.00 | |||
| 25 | 195.00 | |||
| 07/11/2025 | 15:38:10.869 | 75 | 194.90 | |
| 75 | 194.90 | |||
| 75 | 194.90 | |||
| 07/11/2025 | 15:38:05.792 | 206 | 194.80 | |
| 46 | 194.80 | |||
| 25 | 194.80 | |||
| 50 | 194.80 | |||
| 25 | 194.80 | |||
| 15 | 194.80 | |||
| 8 | 194.80 | |||
| 30 | 194.80 | |||
| 20 | 194.80 | |||
| 23 | 194.80 | |||
| 4 | 194.80 | |||
| 10 | 194.80 | |||
| 35 | 194.80 | |||
| 10 | 194.80 | |||
| 100 | 194.80 | |||
| 10 | 194.80 | |||
| 1 | 194.80 | |||
| 07/11/2025 | 15:37:13.519 | 110 | 195.00 | |
| 110 | 195.00 | |||
| 45 | 195.00 | |||
| 10 | 195.00 | |||
| 25 | 195.00 | |||
| 30 | 195.00 | |||
| 07/11/2025 | 15:36:20.641 | 10 | 195.30 | |
| 10 | 195.30 | |||
| 10 | 195.30 | |||
| 07/11/2025 | 15:36:19.878 | 5 | 195.40 | |
| 5 | 195.40 | |||
| 5 | 195.40 | |||
| 07/11/2025 | 15:36:05.617 | 20 | 195.40 | |
| 20 | 195.40 | |||
| 20 | 195.40 | |||
| 07/11/2025 | 15:36:05.546 | 1 | 195.40 | |
| 1 | 195.40 | |||
| 1 | 195.40 | |||
| 07/11/2025 | 15:35:06.512 | 50 | 195.55 | |
| 50 | 195.55 | |||
| 50 | 195.55 | |||
| 07/11/2025 | 15:33:43.792 | 10 | 195.50 | |
| 10 | 195.50 | |||
| 10 | 195.50 | |||
| 07/11/2025 | 15:33:28.229 | 100 | 195.70 | |
| 100 | 195.70 | |||
| 100 | 195.70 | |||
| 07/11/2025 | 15:33:10.371 | 89 | 195.80 | |
| 89 | 195.80 | |||
| 89 | 195.80 | |||
| 07/11/2025 | 15:33:06.060 | 110 | 195.80 | |
| 110 | 195.80 | |||
| 110 | 195.80 | |||
| 07/11/2025 | 15:32:38.331 | 1 | 195.85 | |
| 1 | 195.85 | |||
| 1 | 195.85 | |||
| 07/11/2025 | 15:30:54.144 | 10 | 196.00 | |
| 10 | 196.00 | |||
| 10 | 196.00 | |||
| 07/11/2025 | 15:30:12.243 | 3 | 196.15 | |
| 3 | 196.15 | |||
| 3 | 196.15 | |||
| 07/11/2025 | 15:27:53.701 | 5 | 196.40 | |
| 5 | 196.40 | |||
| 5 | 196.40 | |||
| 07/11/2025 | 15:25:30.078 | 4 | 196.25 | |
| 4 | 196.25 | |||
| 4 | 196.25 | |||
| 07/11/2025 | 15:25:26.465 | 10 | 196.15 | |
| 10 | 196.15 | |||
| 10 | 196.15 | |||
| 07/11/2025 | 15:23:37.067 | 30 | 196.10 | |
| 30 | 196.10 | |||
| 30 | 196.10 | |||
| 07/11/2025 | 15:21:40.815 | 20 | 196.10 | |
| 20 | 196.10 | |||
| 20 | 196.10 | |||
| 07/11/2025 | 15:20:04.693 | 1 | 196.20 | |
| 1 | 196.20 | |||
| 1 | 196.20 | |||
| 07/11/2025 | 15:17:29.319 | 50 | 196.25 | |
| 50 | 196.25 | |||
| 50 | 196.25 | |||
| 07/11/2025 | 15:15:56.433 | 15 | 196.10 | |
| 15 | 196.10 | |||
| 15 | 196.10 | |||
| 07/11/2025 | 15:14:58.071 | 139 | 196.05 | |
| 20 | 196.05 | |||
| 139 | 196.05 | |||
| 20 | 196.05 | |||
| 44 | 196.05 | |||
| 30 | 196.05 | |||
| 25 | 196.05 | |||
| 07/11/2025 | 15:14:45.329 | 110 | 196.00 | |
| 15 | 196.00 | |||
| 110 | 196.00 | |||
| 5 | 196.00 | |||
| 90 | 196.00 | |||
| 07/11/2025 | 15:14:10.505 | 110 | 196.05 | |
| 110 | 196.05 | |||
| 110 | 196.05 | |||
| 07/11/2025 | 15:13:22.856 | 5 | 196.20 | |
| 5 | 196.20 | |||
| 5 | 196.20 | |||
| 07/11/2025 | 15:11:22.172 | 10 | 196.10 | |
| 10 | 196.10 | |||
| 10 | 196.10 | |||
| 07/11/2025 | 15:10:13.542 | 56 | 196.10 | |
| 56 | 196.10 | |||
| 56 | 196.10 | |||
| 07/11/2025 | 15:10:02.158 | 60 | 196.10 | |
| 60 | 196.10 | |||
| 60 | 196.10 | |||
| 07/11/2025 | 15:07:47.373 | 13 | 196.10 | |
| 13 | 196.10 | |||
| 13 | 196.10 | |||
| 07/11/2025 | 15:07:47.308 | 40 | 196.10 | |
| 40 | 196.10 | |||
| 40 | 196.10 | |||
| 07/11/2025 | 15:06:08.690 | 50 | 196.15 | |
| 50 | 196.15 | |||
| 50 | 196.15 | |||
| 07/11/2025 | 15:06:08.648 | 10 | 196.30 | |
| 10 | 196.30 | |||
| 10 | 196.30 | |||
| 07/11/2025 | 14:56:08.103 | 10 | 196.50 | |
| 10 | 196.50 | |||
| 10 | 196.50 | |||
| 07/11/2025 | 14:52:10.078 | 20 | 196.50 | |
| 20 | 196.50 | |||
| 20 | 196.50 | |||
| 07/11/2025 | 14:51:29.526 | 3 | 196.60 | |
| 3 | 196.60 | |||
| 3 | 196.60 | |||
| 07/11/2025 | 14:49:33.875 | 6 | 196.45 | |
| 6 | 196.45 | |||
| 6 | 196.45 | |||
| 07/11/2025 | 14:47:36.205 | 15 | 196.45 | |
| 15 | 196.45 | |||
| 15 | 196.45 | |||
| 07/11/2025 | 14:46:16.396 | 18 | 196.55 | |
| 18 | 196.55 | |||
| 18 | 196.55 | |||
| 07/11/2025 | 14:46:13.007 | 30 | 196.40 | |
| 30 | 196.40 | |||
| 30 | 196.40 | |||
| 07/11/2025 | 14:43:14.199 | 25 | 196.35 | |
| 25 | 196.35 | |||
| 25 | 196.35 | |||
| 07/11/2025 | 14:41:44.964 | 6 | 196.45 | |
| 6 | 196.45 | |||
| 6 | 196.45 | |||
| 07/11/2025 | 14:41:04.343 | 890 | 196.50 | |
| 890 | 196.50 | |||
| 890 | 196.50 | |||
| 07/11/2025 | 14:40:41.789 | 110 | 196.55 | |
| 110 | 196.55 | |||
| 110 | 196.55 | |||
| 07/11/2025 | 14:38:03.338 | 100 | 196.75 | |
| 100 | 196.75 | |||
| 100 | 196.75 | |||
| 07/11/2025 | 14:33:40.260 | 25 | 196.85 | |
| 25 | 196.85 | |||
| 25 | 196.85 | |||
| 07/11/2025 | 14:29:58.381 | 51 | 196.85 | |
| 51 | 196.85 | |||
| 51 | 196.85 | |||
| 07/11/2025 | 14:26:28.196 | 3 | 196.70 | |
| 3 | 196.70 | |||
| 3 | 196.70 | |||
| 07/11/2025 | 14:24:43.342 | 60 | 196.75 | |
| 60 | 196.75 | |||
| 60 | 196.75 | |||
| 07/11/2025 | 14:20:53.293 | 14 | 196.95 | |
| 14 | 196.95 | |||
| 14 | 196.95 | |||
| 07/11/2025 | 14:18:50.752 | 10 | 196.65 | |
| 10 | 196.65 | |||
| 10 | 196.65 | |||
| 07/11/2025 | 14:14:31.778 | 25 | 196.75 | |
| 25 | 196.75 | |||
| 25 | 196.75 | |||
| 07/11/2025 | 14:13:45.299 | 1 | 196.70 | |
| 1 | 196.70 | |||
| 1 | 196.70 | |||
| 07/11/2025 | 14:13:35.816 | 4 | 196.55 | |
| 4 | 196.55 | |||
| 4 | 196.55 | |||
| 07/11/2025 | 14:11:17.247 | 10 | 196.60 | |
| 10 | 196.60 | |||
| 10 | 196.60 | |||
| 07/11/2025 | 14:10:37.568 | 26 | 196.50 | |
| 26 | 196.50 | |||
| 26 | 196.50 | |||
| 07/11/2025 | 14:10:25.995 | 4 | 196.45 | |
| 4 | 196.45 | |||
| 4 | 196.45 | |||
| 07/11/2025 | 14:10:25.776 | 4 | 196.45 | |
| 4 | 196.45 | |||
| 4 | 196.45 | |||
| 07/11/2025 | 14:10:17.606 | 25 | 196.60 | |
| 25 | 196.60 | |||
| 25 | 196.60 | |||
| 07/11/2025 | 14:09:21.353 | 4 | 196.45 | |
| 1 | 196.45 | |||
| 3 | 196.45 | |||
| 4 | 196.45 | |||
| 07/11/2025 | 14:03:10.096 | 3 | 196.40 | |
| 3 | 196.40 | |||
| 3 | 196.40 | |||
| 07/11/2025 | 14:02:32.118 | 20 | 196.50 | |
| 20 | 196.50 | |||
| 20 | 196.50 | |||
| 07/11/2025 | 14:00:32.700 | 10 | 196.45 | |
| 10 | 196.45 | |||
| 10 | 196.45 | |||
| 07/11/2025 | 14:00:32.621 | 51 | 196.50 | |
| 5 | 196.50 | |||
| 5 | 196.50 | |||
| 51 | 196.50 | |||
| 30 | 196.50 | |||
| 11 | 196.50 | |||
| 07/11/2025 | 14:00:32.542 | 240 | 196.60 | |
| 240 | 196.60 | |||
| 240 | 196.60 | |||
| 07/11/2025 | 14:00:27.579 | 60 | 196.60 | |
| 60 | 196.60 | |||
| 60 | 196.60 | |||
| 07/11/2025 | 13:57:38.136 | 25 | 196.90 | |
| 25 | 196.90 | |||
| 25 | 196.90 | |||
| 07/11/2025 | 13:56:04.985 | 50 | 196.75 | |
| 50 | 196.75 | |||
| 50 | 196.75 | |||
| 07/11/2025 | 13:55:36.460 | 5 | 196.85 | |
| 5 | 196.85 | |||
| 5 | 196.85 | |||
| 07/11/2025 | 13:55:36.298 | 60 | 196.85 | |
| 60 | 196.85 | |||
| 60 | 196.85 | |||
| 07/11/2025 | 13:55:31.732 | 60 | 196.85 | |
| 60 | 196.85 | |||
| 60 | 196.85 | |||
| 07/11/2025 | 13:54:57.542 | 15 | 196.70 | |
| 15 | 196.70 | |||
| 15 | 196.70 | |||
| 07/11/2025 | 13:54:23.027 | 1 | 196.65 | |
| 1 | 196.65 | |||
| 1 | 196.65 | |||
| 07/11/2025 | 13:48:29.815 | 20 | 197.10 | |
| 20 | 197.10 | |||
| 20 | 197.10 | |||
| 07/11/2025 | 13:41:37.114 | 54 | 197.55 | |
| 54 | 197.55 | |||
| 54 | 197.55 | |||
| 07/11/2025 | 13:32:46.905 | 5 | 197.00 | |
| 5 | 197.00 | |||
| 5 | 197.00 | |||
| 07/11/2025 | 13:32:46.844 | 40 | 197.00 | |
| 40 | 197.00 | |||
| 40 | 197.00 | |||
| 07/11/2025 | 13:23:24.203 | 40 | 197.50 | |
| 40 | 197.50 | |||
| 40 | 197.50 | |||
| 07/11/2025 | 13:18:08.826 | 80 | 197.80 | |
| 80 | 197.80 | |||
| 80 | 197.80 | |||
| 07/11/2025 | 13:16:20.163 | 10 | 198.10 | |
| 10 | 198.10 | |||
| 10 | 198.10 | |||
| 07/11/2025 | 13:10:43.583 | 6 | 198.00 | |
| 6 | 198.00 | |||
| 6 | 198.00 | |||
| 07/11/2025 | 13:10:32.400 | 5 | 198.00 | |
| 5 | 198.00 | |||
| 5 | 198.00 | |||
| 07/11/2025 | 13:09:29.598 | 16 | 198.20 | |
| 16 | 198.20 | |||
| 16 | 198.20 | |||
| 07/11/2025 | 13:03:59.725 | 12 | 198.20 | |
| 12 | 198.20 | |||
| 12 | 198.20 | |||
| 07/11/2025 | 12:48:26.184 | 25 | 197.70 | |
| 25 | 197.70 | |||
| 25 | 197.70 | |||
| 07/11/2025 | 12:37:22.812 | 14 | 197.55 | |
| 14 | 197.55 | |||
| 14 | 197.55 | |||
| 07/11/2025 | 12:36:28.958 | 1 | 197.65 | |
| 1 | 197.65 | |||
| 1 | 197.65 | |||
| 07/11/2025 | 12:35:40.350 | 31 | 197.60 | |
| 31 | 197.60 | |||
| 31 | 197.60 | |||
| 07/11/2025 | 12:35:37.593 | 140 | 197.55 | |
| 140 | 197.55 | |||
| 80 | 197.55 | |||
| 60 | 197.55 | |||
| 07/11/2025 | 12:34:59.057 | 110 | 197.55 | |
| 110 | 197.55 | |||
| 110 | 197.55 | |||
| 07/11/2025 | 12:34:19.802 | 54 | 197.50 | |
| 54 | 197.50 | |||
| 54 | 197.50 | |||
| 07/11/2025 | 12:33:41.235 | 60 | 197.35 | |
| 60 | 197.35 | |||
| 60 | 197.35 | |||
| 07/11/2025 | 12:30:18.423 | 20 | 197.10 | |
| 20 | 197.10 | |||
| 20 | 197.10 | |||
| 07/11/2025 | 12:29:58.493 | 60 | 197.10 | |
| 60 | 197.10 | |||
| 60 | 197.10 | |||
| 07/11/2025 | 12:28:58.955 | 5 | 196.80 | |
| 5 | 196.80 | |||
| 5 | 196.80 | |||
| 07/11/2025 | 12:27:37.388 | 4 | 196.85 | |
| 4 | 196.85 | |||
| 4 | 196.85 | |||
| 07/11/2025 | 12:23:45.925 | 100 | 196.95 | |
| 100 | 196.95 | |||
| 100 | 196.95 | |||
| 07/11/2025 | 12:23:28.470 | 288 | 196.80 | |
| 6 | 196.80 | |||
| 282 | 196.80 | |||
| 280 | 196.80 | |||
| 8 | 196.80 | |||
| 07/11/2025 | 12:23:21.728 | 60 | 196.90 | |
| 60 | 196.90 | |||
| 60 | 196.90 | |||
| 07/11/2025 | 12:23:12.596 | 60 | 196.90 | |
| 60 | 196.90 | |||
| 60 | 196.90 | |||
| 07/11/2025 | 12:22:14.934 | 10 | 196.90 | |
| 10 | 196.90 | |||
| 10 | 196.90 | |||
| 07/11/2025 | 12:22:03.476 | 60 | 196.90 | |
| 60 | 196.90 | |||
| 60 | 196.90 | |||
| 07/11/2025 | 12:21:12.314 | 38 | 196.75 | |
| 38 | 196.75 | |||
| 38 | 196.75 | |||
| 07/11/2025 | 12:21:02.783 | 110 | 196.75 | |
| 110 | 196.75 | |||
| 110 | 196.75 | |||
| 07/11/2025 | 12:20:43.369 | 5 | 196.70 | |
| 5 | 196.70 | |||
| 5 | 196.70 | |||
| 07/11/2025 | 12:14:24.199 | 45 | 196.70 | |
| 5 | 196.70 | |||
| 25 | 196.70 | |||
| 15 | 196.70 | |||
| 45 | 196.70 | |||
| 07/11/2025 | 12:13:12.807 | 5 | 196.70 | |
| 5 | 196.70 | |||
| 5 | 196.70 | |||
| 07/11/2025 | 12:12:53.965 | 22 | 196.80 | |
| 22 | 196.80 | |||
| 22 | 196.80 | |||
| 07/11/2025 | 12:12:37.303 | 1 | 197.00 | |
| 1 | 197.00 | |||
| 1 | 197.00 | |||
| 07/11/2025 | 12:08:18.938 | 20 | 197.25 | |
| 20 | 197.25 | |||
| 20 | 197.25 | |||
| 07/11/2025 | 12:06:22.546 | 1 | 197.25 | |
| 1 | 197.25 | |||
| 1 | 197.25 | |||
| 07/11/2025 | 12:04:58.822 | 19 | 197.10 | |
| 19 | 197.10 | |||
| 19 | 197.10 | |||
| 07/11/2025 | 12:03:43.155 | 30 | 197.20 | |
| 30 | 197.20 | |||
| 30 | 197.20 | |||
| 07/11/2025 | 11:57:12.860 | 3 | 197.90 | |
| 3 | 197.90 | |||
| 3 | 197.90 | |||
| 07/11/2025 | 11:52:22.167 | 1 | 197.90 | |
| 1 | 197.90 | |||
| 1 | 197.90 | |||
| 07/11/2025 | 11:46:38.720 | 64 | 198.20 | |
| 64 | 198.20 | |||
| 64 | 198.20 | |||
| 07/11/2025 | 11:41:07.317 | 30 | 198.05 | |
| 30 | 198.05 | |||
| 30 | 198.05 | |||
| 07/11/2025 | 11:40:56.088 | 70 | 197.95 | |
| 70 | 197.95 | |||
| 70 | 197.95 | |||
| 07/11/2025 | 11:40:20.993 | 25 | 197.75 | |
| 25 | 197.75 | |||
| 25 | 197.75 | |||
| 07/11/2025 | 11:39:25.348 | 40 | 197.95 | |
| 40 | 197.95 | |||
| 40 | 197.95 | |||
| 07/11/2025 | 11:38:48.450 | 60 | 197.95 | |
| 60 | 197.95 | |||
| 60 | 197.95 | |||
| 07/11/2025 | 11:33:05.454 | 15 | 197.35 | |
| 15 | 197.35 | |||
| 15 | 197.35 | |||
| 07/11/2025 | 11:26:19.896 | 15 | 197.25 | |
| 15 | 197.25 | |||
| 15 | 197.25 | |||
| 07/11/2025 | 11:23:46.894 | 15 | 197.20 | |
| 15 | 197.20 | |||
| 15 | 197.20 | |||
| 07/11/2025 | 11:23:21.172 | 20 | 197.05 | |
| 20 | 197.05 | |||
| 20 | 197.05 | |||
| 07/11/2025 | 11:19:00.034 | 17 | 197.45 | |
| 17 | 197.45 | |||
| 17 | 197.45 | |||
| 07/11/2025 | 11:11:06.866 | 3 | 197.80 | |
| 3 | 197.80 | |||
| 3 | 197.80 | |||
| 07/11/2025 | 11:05:57.015 | 10 | 197.55 | |
| 10 | 197.55 | |||
| 10 | 197.55 | |||
| 07/11/2025 | 11:03:56.918 | 25 | 197.40 | |
| 25 | 197.40 | |||
| 25 | 197.40 | |||
| 07/11/2025 | 11:03:56.149 | 50 | 197.40 | |
| 50 | 197.40 | |||
| 50 | 197.40 | |||
| 07/11/2025 | 11:00:52.416 | 30 | 196.95 | |
| 30 | 196.95 | |||
| 30 | 196.95 | |||
| 07/11/2025 | 10:57:58.783 | 3 | 197.35 | |
| 3 | 197.35 | |||
| 3 | 197.35 | |||
| 07/11/2025 | 10:57:31.255 | 10 | 197.10 | |
| 10 | 197.10 | |||
| 10 | 197.10 | |||
| 07/11/2025 | 10:56:01.755 | 20 | 197.05 | |
| 20 | 197.05 | |||
| 20 | 197.05 | |||
| 07/11/2025 | 10:55:08.305 | 8 | 196.85 | |
| 8 | 196.85 | |||
| 8 | 196.85 | |||
| 07/11/2025 | 10:53:47.737 | 100 | 196.95 | |
| 100 | 196.95 | |||
| 100 | 196.95 | |||
| 07/11/2025 | 10:51:31.312 | 3 | 197.10 | |
| 3 | 197.10 | |||
| 3 | 197.10 | |||
| 07/11/2025 | 10:49:55.266 | 27 | 197.10 | |
| 27 | 197.10 | |||
| 27 | 197.10 | |||
| 07/11/2025 | 10:49:33.977 | 60 | 196.75 | |
| 60 | 196.75 | |||
| 60 | 196.75 | |||
| 07/11/2025 | 10:48:07.039 | 30 | 196.80 | |
| 30 | 196.80 | |||
| 30 | 196.80 | |||
| 07/11/2025 | 10:46:40.507 | 25 | 196.85 | |
| 25 | 196.85 | |||
| 25 | 196.85 | |||
| 07/11/2025 | 10:45:41.085 | 50 | 196.85 | |
| 50 | 196.85 | |||
| 50 | 196.85 | |||
| 07/11/2025 | 10:43:44.727 | 3 | 196.80 | |
| 3 | 196.80 | |||
| 3 | 196.80 | |||
| 07/11/2025 | 10:42:11.795 | 30 | 196.95 | |
| 30 | 196.95 | |||
| 30 | 196.95 | |||
| 07/11/2025 | 10:41:38.118 | 7 | 197.15 | |
| 7 | 197.15 | |||
| 7 | 197.15 | |||
| 07/11/2025 | 10:41:36.818 | 6 | 197.00 | |
| 6 | 197.00 | |||
| 6 | 197.00 | |||
| 07/11/2025 | 10:37:25.724 | 10 | 196.80 | |
| 10 | 196.80 | |||
| 10 | 196.80 | |||
| 07/11/2025 | 10:37:21.978 | 60 | 196.80 | |
| 60 | 196.80 | |||
| 60 | 196.80 | |||
| 07/11/2025 | 10:37:14.646 | 32 | 196.90 | |
| 32 | 196.90 | |||
| 32 | 196.90 | |||
| 07/11/2025 | 10:36:05.251 | 5 | 196.90 | |
| 5 | 196.90 | |||
| 5 | 196.90 | |||
| 07/11/2025 | 10:30:26.192 | 25 | 196.85 | |
| 25 | 196.85 | |||
| 25 | 196.85 | |||
| 07/11/2025 | 10:26:55.325 | 50 | 197.00 | |
| 50 | 197.00 | |||
| 50 | 197.00 | |||
| 07/11/2025 | 10:25:40.505 | 1 | 197.10 | |
| 1 | 197.10 | |||
| 1 | 197.10 | |||
| 07/11/2025 | 10:25:28.332 | 20 | 196.95 | |
| 20 | 196.95 | |||
| 20 | 196.95 | |||
| 07/11/2025 | 10:23:27.064 | 35 | 197.00 | |
| 35 | 197.00 | |||
| 35 | 197.00 | |||
| 07/11/2025 | 10:22:50.155 | 50 | 197.15 | |
| 50 | 197.15 | |||
| 50 | 197.15 | |||
| 07/11/2025 | 10:20:26.188 | 10 | 197.40 | |
| 10 | 197.40 | |||
| 10 | 197.40 | |||
| 07/11/2025 | 10:19:45.656 | 2 | 197.50 | |
| 2 | 197.50 | |||
| 2 | 197.50 | |||
| 07/11/2025 | 10:19:27.521 | 40 | 197.50 | |
| 40 | 197.50 | |||
| 40 | 197.50 | |||
| 07/11/2025 | 10:16:50.577 | 60 | 197.50 | |
| 60 | 197.50 | |||
| 60 | 197.50 | |||
| 07/11/2025 | 10:16:26.874 | 90 | 197.25 | |
| 90 | 197.25 | |||
| 90 | 197.25 | |||
| 07/11/2025 | 10:16:24.009 | 110 | 197.25 | |
| 110 | 197.25 | |||
| 110 | 197.25 | |||
| 07/11/2025 | 10:13:26.604 | 70 | 197.20 | |
| 70 | 197.20 | |||
| 70 | 197.20 | |||
| 07/11/2025 | 10:11:59.975 | 5 | 197.45 | |
| 5 | 197.45 | |||
| 5 | 197.45 | |||
| 07/11/2025 | 10:11:54.523 | 14 | 197.30 | |
| 14 | 197.30 | |||
| 6 | 197.30 | |||
| 8 | 197.30 | |||
| 07/11/2025 | 10:08:39.731 | 1 | 197.30 | |
| 1 | 197.30 | |||
| 1 | 197.30 | |||
| 07/11/2025 | 10:06:30.235 | 7 | 197.50 | |
| 7 | 197.50 | |||
| 7 | 197.50 | |||
| 07/11/2025 | 10:02:41.094 | 1 | 197.30 | |
| 1 | 197.30 | |||
| 1 | 197.30 | |||
| 07/11/2025 | 10:02:08.486 | 15 | 197.15 | |
| 15 | 197.15 | |||
| 15 | 197.15 | |||
| 07/11/2025 | 10:01:42.461 | 50 | 197.00 | |
| 50 | 197.00 | |||
| 50 | 197.00 | |||
| 07/11/2025 | 09:57:32.645 | 15 | 197.40 | |
| 15 | 197.40 | |||
| 15 | 197.40 | |||
| 07/11/2025 | 09:57:31.521 | 110 | 197.40 | |
| 110 | 197.40 | |||
| 110 | 197.40 | |||
| 07/11/2025 | 09:57:30.198 | 15 | 197.45 | |
| 15 | 197.45 | |||
| 15 | 197.45 | |||
| 07/11/2025 | 09:57:27.486 | 60 | 197.45 | |
| 60 | 197.45 | |||
| 60 | 197.45 | |||
| 07/11/2025 | 09:57:00.089 | 60 | 197.50 | |
| 60 | 197.50 | |||
| 60 | 197.50 | |||
| 07/11/2025 | 09:56:47.317 | 42 | 197.50 | |
| 42 | 197.50 | |||
| 42 | 197.50 | |||
| 07/11/2025 | 09:56:30.883 | 40 | 197.50 | |
| 40 | 197.50 | |||
| 40 | 197.50 | |||
| 07/11/2025 | 09:56:22.217 | 60 | 197.50 | |
| 60 | 197.50 | |||
| 60 | 197.50 | |||
| 07/11/2025 | 09:54:51.540 | 7 | 197.10 | |
| 7 | 197.10 | |||
| 7 | 197.10 | |||
| 07/11/2025 | 09:52:00.057 | 50 | 197.35 | |
| 50 | 197.35 | |||
| 50 | 197.35 | |||
| 07/11/2025 | 09:51:23.682 | 40 | 197.60 | |
| 40 | 197.60 | |||
| 40 | 197.60 |
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
-
Nvidia Corp.
Bid: 162.82 / Ask: 162.96
Turnover: 91 581 TEUR -
Rheinmetall AG
Bid: 1 745.00
Ask: 1 750.00
Turnover: 72 921 TEUR -
Tesla Inc.
Bid: 371.40 / Ask: 372.00
Turnover: 55 182 TEUR -
Novo-Nordisk AS
Bid: 39.53 / Ask: 39.62
Turnover: 28 453 TEUR -
Amazon.com Inc.
Bid: 211.45 / Ask: 211.70
Turnover: 26 976 TEUR
Realtime Quotes
Last Update:
07/11/2025 @ 22:00:00
Last Update:
07/11/2025 @ 22:00:00