HOCHTIEF AG
- Information
- Last
- Buy
- Sell
428
332
227.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 18/08/2025 | 21:59:55.548 | 1 | 227.00 | |
| 1 | 227.00 | |||
| 1 | 227.00 | |||
| 18/08/2025 | 21:56:05.788 | 15 | 226.60 | |
| 15 | 226.60 | |||
| 15 | 226.60 | |||
| 18/08/2025 | 21:56:03.376 | 10 | 225.20 | |
| 10 | 225.20 | |||
| 10 | 225.20 | |||
| 18/08/2025 | 21:55:07.998 | 40 | 225.20 | |
| 40 | 225.20 | |||
| 30 | 225.20 | |||
| 10 | 225.20 | |||
| 18/08/2025 | 21:53:20.959 | 44 | 226.40 | |
| 44 | 226.40 | |||
| 44 | 226.40 | |||
| 18/08/2025 | 21:53:20.541 | 6 | 226.40 | |
| 6 | 226.40 | |||
| 6 | 226.40 | |||
| 18/08/2025 | 21:48:41.575 | 10 | 225.20 | |
| 6 | 225.20 | |||
| 10 | 225.20 | |||
| 4 | 225.20 | |||
| 18/08/2025 | 21:38:28.040 | 12 | 226.60 | |
| 2 | 226.60 | |||
| 10 | 226.60 | |||
| 12 | 226.60 | |||
| 18/08/2025 | 21:31:29.033 | 30 | 225.60 | |
| 30 | 225.60 | |||
| 20 | 225.60 | |||
| 10 | 225.60 | |||
| 18/08/2025 | 21:24:43.897 | 10 | 226.80 | |
| 10 | 226.80 | |||
| 10 | 226.80 | |||
| 18/08/2025 | 21:24:38.929 | 30 | 226.80 | |
| 30 | 226.80 | |||
| 30 | 226.80 | |||
| 18/08/2025 | 21:19:36.183 | 1 | 226.80 | |
| 1 | 226.80 | |||
| 1 | 226.80 | |||
| 18/08/2025 | 21:18:12.856 | 4 | 225.60 | |
| 4 | 225.60 | |||
| 4 | 225.60 | |||
| 18/08/2025 | 21:12:02.515 | 5 | 225.60 | |
| 5 | 225.60 | |||
| 5 | 225.60 | |||
| 18/08/2025 | 21:08:39.540 | 25 | 225.60 | |
| 13 | 225.60 | |||
| 25 | 225.60 | |||
| 12 | 225.60 | |||
| 18/08/2025 | 21:02:39.404 | 160 | 226.80 | |
| 54 | 226.80 | |||
| 106 | 226.80 | |||
| 160 | 226.80 | |||
| 18/08/2025 | 21:02:33.174 | 30 | 226.40 | |
| 30 | 226.40 | |||
| 30 | 226.40 | |||
| 18/08/2025 | 21:02:16.619 | 30 | 226.40 | |
| 30 | 226.40 | |||
| 30 | 226.40 | |||
| 18/08/2025 | 20:58:36.110 | 1 | 226.40 | |
| 1 | 226.40 | |||
| 1 | 226.40 | |||
| 18/08/2025 | 20:58:06.634 | 2 | 226.40 | |
| 2 | 226.40 | |||
| 2 | 226.40 | |||
| 18/08/2025 | 20:57:45.301 | 1 | 225.20 | |
| 1 | 225.20 | |||
| 1 | 225.20 | |||
| 18/08/2025 | 20:57:34.734 | 1 | 225.20 | |
| 1 | 225.20 | |||
| 1 | 225.20 | |||
| 18/08/2025 | 20:57:21.152 | 1 | 225.20 | |
| 1 | 225.20 | |||
| 1 | 225.20 | |||
| 18/08/2025 | 20:57:09.080 | 29 | 226.40 | |
| 29 | 226.40 | |||
| 11 | 226.40 | |||
| 12 | 226.40 | |||
| 6 | 226.40 | |||
| 18/08/2025 | 20:54:28.560 | 10 | 225.80 | |
| 10 | 225.80 | |||
| 10 | 225.80 | |||
| 18/08/2025 | 20:53:38.575 | 5 | 225.80 | |
| 5 | 225.80 | |||
| 5 | 225.80 | |||
| 18/08/2025 | 20:49:38.261 | 10 | 224.60 | |
| 10 | 224.60 | |||
| 10 | 224.60 | |||
| 18/08/2025 | 20:40:35.724 | 1 | 226.20 | |
| 1 | 226.20 | |||
| 1 | 226.20 | |||
| 18/08/2025 | 20:33:58.631 | 4 | 224.60 | |
| 4 | 224.60 | |||
| 4 | 224.60 | |||
| 18/08/2025 | 20:31:32.096 | 2 | 226.20 | |
| 2 | 226.20 | |||
| 2 | 226.20 | |||
| 18/08/2025 | 20:26:33.066 | 2 | 226.20 | |
| 2 | 226.20 | |||
| 2 | 226.20 | |||
| 18/08/2025 | 20:21:01.540 | 9 | 224.60 | |
| 6 | 224.60 | |||
| 9 | 224.60 | |||
| 3 | 224.60 | |||
| 18/08/2025 | 20:19:52.306 | 9 | 226.20 | |
| 9 | 226.20 | |||
| 9 | 226.20 | |||
| 18/08/2025 | 20:19:13.178 | 6 | 226.20 | |
| 6 | 226.20 | |||
| 6 | 226.20 | |||
| 18/08/2025 | 20:04:36.534 | 20 | 226.00 | |
| 10 | 226.00 | |||
| 10 | 226.00 | |||
| 20 | 226.00 | |||
| 18/08/2025 | 19:55:55.230 | 12 | 224.60 | |
| 12 | 224.60 | |||
| 12 | 224.60 | |||
| 18/08/2025 | 19:51:49.283 | 15 | 224.60 | |
| 4 | 224.60 | |||
| 15 | 224.60 | |||
| 10 | 224.60 | |||
| 1 | 224.60 | |||
| 18/08/2025 | 19:51:03.290 | 16 | 226.20 | |
| 16 | 226.20 | |||
| 16 | 226.20 | |||
| 18/08/2025 | 19:51:00.463 | 50 | 226.20 | |
| 50 | 226.20 | |||
| 30 | 226.20 | |||
| 20 | 226.20 | |||
| 18/08/2025 | 19:50:56.050 | 34 | 226.00 | |
| 30 | 226.00 | |||
| 4 | 226.00 | |||
| 34 | 226.00 | |||
| 18/08/2025 | 19:43:44.527 | 50 | 226.00 | |
| 12 | 226.00 | |||
| 28 | 226.00 | |||
| 10 | 226.00 | |||
| 50 | 226.00 | |||
| 18/08/2025 | 19:39:13.819 | 22 | 226.00 | |
| 12 | 226.00 | |||
| 5 | 226.00 | |||
| 5 | 226.00 | |||
| 22 | 226.00 | |||
| 18/08/2025 | 19:36:20.273 | 45 | 224.60 | |
| 4 | 224.60 | |||
| 10 | 224.60 | |||
| 5 | 224.60 | |||
| 26 | 224.60 | |||
| 45 | 224.60 | |||
| 18/08/2025 | 19:21:41.952 | 35 | 226.00 | |
| 10 | 226.00 | |||
| 5 | 226.00 | |||
| 20 | 226.00 | |||
| 35 | 226.00 | |||
| 18/08/2025 | 19:14:09.578 | 2 | 226.00 | |
| 2 | 226.00 | |||
| 2 | 226.00 | |||
| 18/08/2025 | 19:13:44.143 | 3 | 224.60 | |
| 3 | 224.60 | |||
| 3 | 224.60 | |||
| 18/08/2025 | 19:13:10.013 | 1 | 226.00 | |
| 1 | 226.00 | |||
| 1 | 226.00 | |||
| 18/08/2025 | 19:12:39.622 | 3 | 226.00 | |
| 3 | 226.00 | |||
| 3 | 226.00 | |||
| 18/08/2025 | 19:12:09.224 | 2 | 226.00 | |
| 2 | 226.00 | |||
| 2 | 226.00 | |||
| 18/08/2025 | 19:11:47.783 | 1 | 224.60 | |
| 1 | 224.60 | |||
| 1 | 224.60 | |||
| 18/08/2025 | 19:11:37.923 | 1 | 224.60 | |
| 1 | 224.60 | |||
| 1 | 224.60 | |||
| 18/08/2025 | 19:11:28.767 | 1 | 224.60 | |
| 1 | 224.60 | |||
| 1 | 224.60 | |||
| 18/08/2025 | 19:11:20.719 | 1 | 224.60 | |
| 1 | 224.60 | |||
| 1 | 224.60 | |||
| 18/08/2025 | 19:11:12.056 | 1 | 224.60 | |
| 1 | 224.60 | |||
| 1 | 224.60 | |||
| 18/08/2025 | 19:05:25.311 | 7 | 226.00 | |
| 2 | 226.00 | |||
| 7 | 226.00 | |||
| 5 | 226.00 | |||
| 18/08/2025 | 18:54:04.069 | 15 | 224.60 | |
| 15 | 224.60 | |||
| 15 | 224.60 | |||
| 18/08/2025 | 18:53:42.760 | 35 | 224.60 | |
| 5 | 224.60 | |||
| 30 | 224.60 | |||
| 35 | 224.60 | |||
| 18/08/2025 | 18:36:10.883 | 1 | 226.00 | |
| 1 | 226.00 | |||
| 1 | 226.00 | |||
| 18/08/2025 | 18:35:38.878 | 6 | 226.00 | |
| 1 | 226.00 | |||
| 6 | 226.00 | |||
| 5 | 226.00 | |||
| 18/08/2025 | 18:27:31.341 | 10 | 225.20 | |
| 10 | 225.20 | |||
| 10 | 225.20 | |||
| 18/08/2025 | 18:19:28.398 | 1 | 226.00 | |
| 1 | 226.00 | |||
| 1 | 226.00 | |||
| 18/08/2025 | 18:15:39.830 | 19 | 224.20 | |
| 19 | 224.20 | |||
| 19 | 224.20 | |||
| 18/08/2025 | 18:07:12.643 | 45 | 224.60 | |
| 12 | 224.60 | |||
| 45 | 224.60 | |||
| 23 | 224.60 | |||
| 10 | 224.60 | |||
| 18/08/2025 | 18:07:08.668 | 23 | 225.20 | |
| 23 | 225.20 | |||
| 23 | 225.20 | |||
| 18/08/2025 | 18:06:59.637 | 32 | 225.20 | |
| 27 | 225.20 | |||
| 5 | 225.20 | |||
| 32 | 225.20 | |||
| 18/08/2025 | 17:53:42.108 | 10 | 226.00 | |
| 8 | 226.00 | |||
| 2 | 226.00 | |||
| 10 | 226.00 | |||
| 18/08/2025 | 17:37:30.087 | 3 | 224.60 | |
| 3 | 224.60 | |||
| 3 | 224.60 | |||
| 18/08/2025 | 17:36:54.535 | 20 | 224.60 | |
| 20 | 224.60 | |||
| 20 | 224.60 | |||
| 18/08/2025 | 17:36:54.315 | 25 | 224.60 | |
| 15 | 224.60 | |||
| 25 | 224.60 | |||
| 10 | 224.60 | |||
| 18/08/2025 | 17:36:53.736 | 25 | 224.60 | |
| 25 | 224.60 | |||
| 25 | 224.60 | |||
| 18/08/2025 | 17:36:52.966 | 25 | 224.60 | |
| 25 | 224.60 | |||
| 25 | 224.60 | |||
| 18/08/2025 | 17:27:39.687 | 25 | 225.20 | |
| 25 | 225.20 | |||
| 25 | 225.20 | |||
| 18/08/2025 | 17:21:12.177 | 20 | 224.60 | |
| 20 | 224.60 | |||
| 20 | 224.60 | |||
| 18/08/2025 | 17:19:55.155 | 100 | 225.00 | |
| 100 | 225.00 | |||
| 100 | 225.00 | |||
| 18/08/2025 | 17:17:38.594 | 50 | 225.20 | |
| 50 | 225.20 | |||
| 50 | 225.20 | |||
| 18/08/2025 | 17:16:00.812 | 22 | 225.40 | |
| 22 | 225.40 | |||
| 22 | 225.40 | |||
| 18/08/2025 | 17:14:38.049 | 50 | 225.40 | |
| 50 | 225.40 | |||
| 50 | 225.40 | |||
| 18/08/2025 | 17:12:50.978 | 50 | 225.40 | |
| 50 | 225.40 | |||
| 50 | 225.40 | |||
| 18/08/2025 | 17:11:14.705 | 50 | 225.20 | |
| 50 | 225.20 | |||
| 50 | 225.20 | |||
| 18/08/2025 | 17:09:50.122 | 30 | 225.00 | |
| 30 | 225.00 | |||
| 30 | 225.00 | |||
| 18/08/2025 | 17:09:25.236 | 50 | 225.00 | |
| 50 | 225.00 | |||
| 50 | 225.00 | |||
| 18/08/2025 | 17:08:07.189 | 50 | 225.00 | |
| 50 | 225.00 | |||
| 50 | 225.00 | |||
| 18/08/2025 | 17:04:57.537 | 50 | 224.80 | |
| 50 | 224.80 | |||
| 50 | 224.80 | |||
| 18/08/2025 | 17:03:17.153 | 10 | 225.20 | |
| 10 | 225.20 | |||
| 10 | 225.20 | |||
| 18/08/2025 | 17:02:54.563 | 4 | 225.20 | |
| 4 | 225.20 | |||
| 4 | 225.20 | |||
| 18/08/2025 | 17:01:02.590 | 50 | 224.80 | |
| 50 | 224.80 | |||
| 50 | 224.80 | |||
| 18/08/2025 | 16:59:29.936 | 10 | 225.00 | |
| 10 | 225.00 | |||
| 10 | 225.00 | |||
| 18/08/2025 | 16:58:02.456 | 50 | 224.80 | |
| 50 | 224.80 | |||
| 50 | 224.80 | |||
| 18/08/2025 | 16:57:12.165 | 4 | 225.00 | |
| 4 | 225.00 | |||
| 4 | 225.00 | |||
| 18/08/2025 | 16:54:25.856 | 50 | 224.60 | |
| 50 | 224.60 | |||
| 50 | 224.60 | |||
| 18/08/2025 | 16:54:09.110 | 6 | 224.40 | |
| 6 | 224.40 | |||
| 6 | 224.40 | |||
| 18/08/2025 | 16:53:50.623 | 20 | 224.80 | |
| 20 | 224.80 | |||
| 20 | 224.80 | |||
| 18/08/2025 | 16:53:15.205 | 151 | 224.80 | |
| 50 | 224.80 | |||
| 1 | 224.80 | |||
| 101 | 224.80 | |||
| 150 | 224.80 | |||
| 18/08/2025 | 16:52:31.635 | 50 | 224.80 | |
| 50 | 224.80 | |||
| 50 | 224.80 | |||
| 18/08/2025 | 16:51:12.838 | 100 | 224.80 | |
| 100 | 224.80 | |||
| 100 | 224.80 | |||
| 18/08/2025 | 16:51:02.848 | 294 | 224.60 | |
| 294 | 224.60 | |||
| 294 | 224.60 | |||
| 18/08/2025 | 16:50:56.763 | 50 | 224.60 | |
| 50 | 224.60 | |||
| 50 | 224.60 | |||
| 18/08/2025 | 16:50:23.946 | 50 | 224.60 | |
| 50 | 224.60 | |||
| 50 | 224.60 | |||
| 18/08/2025 | 16:49:21.713 | 50 | 224.60 | |
| 50 | 224.60 | |||
| 50 | 224.60 | |||
| 18/08/2025 | 16:49:06.445 | 5 | 224.20 | |
| 5 | 224.20 | |||
| 5 | 224.20 | |||
| 18/08/2025 | 16:47:40.314 | 39 | 224.80 | |
| 39 | 224.80 | |||
| 39 | 224.80 | |||
| 18/08/2025 | 16:47:24.750 | 50 | 224.80 | |
| 50 | 224.80 | |||
| 50 | 224.80 | |||
| 18/08/2025 | 16:46:22.008 | 1 | 224.80 | |
| 1 | 224.80 | |||
| 1 | 224.80 | |||
| 18/08/2025 | 16:45:13.340 | 2 | 225.00 | |
| 2 | 225.00 | |||
| 2 | 225.00 | |||
| 18/08/2025 | 16:44:47.760 | 48 | 224.60 | |
| 48 | 224.60 | |||
| 48 | 224.60 | |||
| 18/08/2025 | 16:42:57.123 | 50 | 224.60 | |
| 50 | 224.60 | |||
| 50 | 224.60 | |||
| 18/08/2025 | 16:33:49.570 | 22 | 225.20 | |
| 22 | 225.20 | |||
| 22 | 225.20 | |||
| 18/08/2025 | 16:32:59.005 | 25 | 225.00 | |
| 25 | 225.00 | |||
| 25 | 225.00 | |||
| 18/08/2025 | 16:30:39.470 | 3 | 225.20 | |
| 3 | 225.20 | |||
| 3 | 225.20 | |||
| 18/08/2025 | 16:22:45.090 | 2 | 225.00 | |
| 2 | 225.00 | |||
| 2 | 225.00 | |||
| 18/08/2025 | 16:20:53.695 | 6 | 225.00 | |
| 6 | 225.00 | |||
| 6 | 225.00 | |||
| 18/08/2025 | 16:20:46.219 | 50 | 225.00 | |
| 50 | 225.00 | |||
| 50 | 225.00 | |||
| 18/08/2025 | 16:19:45.000 | 11 | 225.00 | |
| 11 | 225.00 | |||
| 11 | 225.00 | |||
| 18/08/2025 | 16:19:44.094 | 50 | 225.00 | |
| 50 | 225.00 | |||
| 50 | 225.00 | |||
| 18/08/2025 | 16:19:43.861 | 50 | 225.00 | |
| 16 | 225.00 | |||
| 1 | 225.00 | |||
| 50 | 225.00 | |||
| 4 | 225.00 | |||
| 3 | 225.00 | |||
| 26 | 225.00 | |||
| 18/08/2025 | 16:19:43.662 | 50 | 225.00 | |
| 50 | 225.00 | |||
| 50 | 225.00 | |||
| 18/08/2025 | 16:19:43.453 | 50 | 225.00 | |
| 50 | 225.00 | |||
| 50 | 225.00 | |||
| 18/08/2025 | 16:19:38.086 | 150 | 225.00 | |
| 74 | 225.00 | |||
| 50 | 225.00 | |||
| 56 | 225.00 | |||
| 10 | 225.00 | |||
| 100 | 225.00 | |||
| 10 | 225.00 | |||
| 18/08/2025 | 16:19:33.642 | 50 | 225.00 | |
| 10 | 225.00 | |||
| 5 | 225.00 | |||
| 15 | 225.00 | |||
| 50 | 225.00 | |||
| 1 | 225.00 | |||
| 19 | 225.00 | |||
| 18/08/2025 | 16:15:20.254 | 4 | 224.60 | |
| 4 | 224.60 | |||
| 4 | 224.60 | |||
| 18/08/2025 | 16:15:15.813 | 14 | 224.60 | |
| 14 | 224.60 | |||
| 14 | 224.60 | |||
| 18/08/2025 | 16:15:15.166 | 50 | 224.60 | |
| 50 | 224.60 | |||
| 50 | 224.60 | |||
| 18/08/2025 | 16:15:14.599 | 50 | 224.60 | |
| 50 | 224.60 | |||
| 50 | 224.60 | |||
| 18/08/2025 | 16:15:13.925 | 50 | 224.60 | |
| 50 | 224.60 | |||
| 50 | 224.60 | |||
| 18/08/2025 | 16:14:57.118 | 50 | 224.60 | |
| 50 | 224.60 | |||
| 50 | 224.60 | |||
| 18/08/2025 | 16:10:44.298 | 40 | 224.40 | |
| 40 | 224.40 | |||
| 40 | 224.40 | |||
| 18/08/2025 | 16:10:39.744 | 30 | 224.40 | |
| 30 | 224.40 | |||
| 30 | 224.40 | |||
| 18/08/2025 | 16:10:28.214 | 30 | 224.40 | |
| 30 | 224.40 | |||
| 30 | 224.40 | |||
| 18/08/2025 | 16:10:00.800 | 30 | 224.80 | |
| 30 | 224.80 | |||
| 30 | 224.80 | |||
| 18/08/2025 | 16:10:00.701 | 30 | 224.80 | |
| 30 | 224.80 | |||
| 30 | 224.80 | |||
| 18/08/2025 | 16:09:36.715 | 50 | 224.80 | |
| 50 | 224.80 | |||
| 50 | 224.80 | |||
| 18/08/2025 | 16:04:23.550 | 49 | 224.80 | |
| 49 | 224.80 | |||
| 49 | 224.80 | |||
| 18/08/2025 | 16:00:02.191 | 1 | 224.80 | |
| 1 | 224.80 | |||
| 1 | 224.80 | |||
| 18/08/2025 | 15:54:51.875 | 9 | 224.40 | |
| 9 | 224.40 | |||
| 9 | 224.40 | |||
| 18/08/2025 | 15:51:34.507 | 5 | 224.60 | |
| 5 | 224.60 | |||
| 5 | 224.60 | |||
| 18/08/2025 | 15:51:18.275 | 4 | 224.20 | |
| 4 | 224.20 | |||
| 4 | 224.20 | |||
| 18/08/2025 | 15:49:37.270 | 18 | 224.20 | |
| 18 | 224.20 | |||
| 18 | 224.20 | |||
| 18/08/2025 | 15:47:44.508 | 15 | 224.20 | |
| 15 | 224.20 | |||
| 15 | 224.20 | |||
| 18/08/2025 | 15:46:10.940 | 1 | 224.40 | |
| 1 | 224.40 | |||
| 1 | 224.40 | |||
| 18/08/2025 | 15:42:48.462 | 50 | 224.80 | |
| 50 | 224.80 | |||
| 50 | 224.80 | |||
| 18/08/2025 | 15:42:30.687 | 50 | 224.60 | |
| 50 | 224.60 | |||
| 50 | 224.60 | |||
| 18/08/2025 | 15:41:07.830 | 1 | 224.60 | |
| 1 | 224.60 | |||
| 1 | 224.60 | |||
| 18/08/2025 | 15:40:49.259 | 20 | 224.60 | |
| 20 | 224.60 | |||
| 20 | 224.60 | |||
| 18/08/2025 | 15:40:26.336 | 13 | 224.60 | |
| 13 | 224.60 | |||
| 13 | 224.60 | |||
| 18/08/2025 | 15:40:09.682 | 2 | 224.40 | |
| 2 | 224.40 | |||
| 2 | 224.40 | |||
| 18/08/2025 | 15:36:30.173 | 1 | 224.00 | |
| 1 | 224.00 | |||
| 1 | 224.00 | |||
| 18/08/2025 | 15:35:55.303 | 8 | 224.20 | |
| 8 | 224.20 | |||
| 8 | 224.20 | |||
| 18/08/2025 | 15:34:10.527 | 3 | 223.80 | |
| 3 | 223.80 | |||
| 3 | 223.80 | |||
| 18/08/2025 | 15:33:38.631 | 3 | 224.20 | |
| 3 | 224.20 | |||
| 3 | 224.20 | |||
| 18/08/2025 | 15:26:24.434 | 40 | 224.20 | |
| 40 | 224.20 | |||
| 40 | 224.20 | |||
| 18/08/2025 | 15:26:24.244 | 50 | 224.20 | |
| 50 | 224.20 | |||
| 50 | 224.20 | |||
| 18/08/2025 | 15:24:43.960 | 50 | 224.20 | |
| 50 | 224.20 | |||
| 50 | 224.20 | |||
| 18/08/2025 | 15:21:47.523 | 30 | 224.00 | |
| 30 | 224.00 | |||
| 30 | 224.00 | |||
| 18/08/2025 | 15:20:50.558 | 5 | 224.20 | |
| 5 | 224.20 | |||
| 5 | 224.20 | |||
| 18/08/2025 | 15:10:02.801 | 20 | 224.00 | |
| 20 | 224.00 | |||
| 20 | 224.00 | |||
| 18/08/2025 | 15:03:35.576 | 120 | 224.40 | |
| 50 | 224.40 | |||
| 50 | 224.40 | |||
| 20 | 224.40 | |||
| 120 | 224.40 | |||
| 18/08/2025 | 15:03:27.303 | 25 | 224.00 | |
| 25 | 224.00 | |||
| 25 | 224.00 | |||
| 18/08/2025 | 14:59:01.616 | 12 | 224.00 | |
| 12 | 224.00 | |||
| 12 | 224.00 | |||
| 18/08/2025 | 14:58:00.960 | 50 | 224.00 | |
| 50 | 224.00 | |||
| 50 | 224.00 | |||
| 18/08/2025 | 14:54:47.713 | 30 | 224.00 | |
| 30 | 224.00 | |||
| 25 | 224.00 | |||
| 5 | 224.00 | |||
| 18/08/2025 | 14:54:47.016 | 50 | 224.00 | |
| 50 | 224.00 | |||
| 50 | 224.00 | |||
| 18/08/2025 | 14:53:59.749 | 50 | 224.00 | |
| 50 | 224.00 | |||
| 50 | 224.00 | |||
| 18/08/2025 | 14:51:13.110 | 25 | 223.80 | |
| 25 | 223.80 | |||
| 25 | 223.80 | |||
| 18/08/2025 | 14:50:53.508 | 50 | 223.80 | |
| 50 | 223.80 | |||
| 50 | 223.80 | |||
| 18/08/2025 | 14:46:38.732 | 20 | 223.60 | |
| 20 | 223.60 | |||
| 20 | 223.60 | |||
| 18/08/2025 | 14:40:52.250 | 285 | 223.20 | |
| 285 | 223.20 | |||
| 285 | 223.20 | |||
| 18/08/2025 | 14:40:45.050 | 50 | 223.40 | |
| 50 | 223.40 | |||
| 50 | 223.40 | |||
| 18/08/2025 | 14:40:27.295 | 50 | 223.40 | |
| 50 | 223.40 | |||
| 50 | 223.40 | |||
| 18/08/2025 | 14:38:32.883 | 5 | 223.80 | |
| 5 | 223.80 | |||
| 5 | 223.80 | |||
| 18/08/2025 | 14:35:50.774 | 6 | 223.80 | |
| 6 | 223.80 | |||
| 6 | 223.80 | |||
| 18/08/2025 | 14:30:36.823 | 7 | 223.60 | |
| 7 | 223.60 | |||
| 7 | 223.60 | |||
| 18/08/2025 | 14:21:50.095 | 50 | 223.40 | |
| 50 | 223.40 | |||
| 50 | 223.40 | |||
| 18/08/2025 | 14:17:48.918 | 4 | 223.00 | |
| 4 | 223.00 | |||
| 4 | 223.00 | |||
| 18/08/2025 | 14:16:47.345 | 2 | 223.20 | |
| 2 | 223.20 | |||
| 2 | 223.20 | |||
| 18/08/2025 | 14:16:15.844 | 5 | 223.20 | |
| 5 | 223.20 | |||
| 5 | 223.20 | |||
| 18/08/2025 | 14:15:41.948 | 9 | 223.00 | |
| 9 | 223.00 | |||
| 9 | 223.00 | |||
| 18/08/2025 | 14:15:31.255 | 7 | 223.20 | |
| 7 | 223.20 | |||
| 7 | 223.20 | |||
| 18/08/2025 | 14:15:26.420 | 50 | 223.20 | |
| 50 | 223.20 | |||
| 50 | 223.20 | |||
| 18/08/2025 | 14:10:40.752 | 20 | 223.00 | |
| 20 | 223.00 | |||
| 20 | 223.00 | |||
| 18/08/2025 | 14:02:45.151 | 3 | 222.80 | |
| 3 | 222.80 | |||
| 3 | 222.80 | |||
| 18/08/2025 | 14:01:50.980 | 31 | 222.80 | |
| 31 | 222.80 | |||
| 31 | 222.80 | |||
| 18/08/2025 | 14:01:27.520 | 10 | 223.40 | |
| 10 | 223.40 | |||
| 10 | 223.40 | |||
| 18/08/2025 | 14:00:50.314 | 50 | 223.40 | |
| 50 | 223.40 | |||
| 50 | 223.40 | |||
| 18/08/2025 | 13:54:49.697 | 5 | 223.40 | |
| 5 | 223.40 | |||
| 5 | 223.40 | |||
| 18/08/2025 | 13:54:26.593 | 27 | 223.40 | |
| 27 | 223.40 | |||
| 27 | 223.40 | |||
| 18/08/2025 | 13:53:56.751 | 12 | 223.20 | |
| 5 | 223.20 | |||
| 12 | 223.20 | |||
| 7 | 223.20 | |||
| 18/08/2025 | 13:38:35.440 | 1 | 223.40 | |
| 1 | 223.40 | |||
| 1 | 223.40 | |||
| 18/08/2025 | 13:36:28.063 | 50 | 223.20 | |
| 50 | 223.20 | |||
| 50 | 223.20 | |||
| 18/08/2025 | 13:29:42.456 | 35 | 223.20 | |
| 35 | 223.20 | |||
| 35 | 223.20 | |||
| 18/08/2025 | 13:28:58.563 | 50 | 223.20 | |
| 50 | 223.20 | |||
| 50 | 223.20 | |||
| 18/08/2025 | 13:28:42.463 | 1 | 223.20 | |
| 1 | 223.20 | |||
| 1 | 223.20 | |||
| 18/08/2025 | 13:25:38.990 | 10 | 223.20 | |
| 10 | 223.20 | |||
| 10 | 223.20 | |||
| 18/08/2025 | 13:25:37.965 | 40 | 223.20 | |
| 40 | 223.20 | |||
| 40 | 223.20 | |||
| 18/08/2025 | 13:25:30.653 | 50 | 223.20 | |
| 50 | 223.20 | |||
| 50 | 223.20 | |||
| 18/08/2025 | 13:23:05.928 | 10 | 223.20 | |
| 10 | 223.20 | |||
| 10 | 223.20 | |||
| 18/08/2025 | 13:22:42.014 | 10 | 223.20 | |
| 10 | 223.20 | |||
| 10 | 223.20 | |||
| 18/08/2025 | 13:21:51.204 | 10 | 223.20 | |
| 10 | 223.20 | |||
| 10 | 223.20 | |||
| 18/08/2025 | 13:18:07.374 | 7 | 223.00 | |
| 7 | 223.00 | |||
| 7 | 223.00 | |||
| 18/08/2025 | 13:15:25.733 | 3 | 223.00 | |
| 3 | 223.00 | |||
| 3 | 223.00 | |||
| 18/08/2025 | 13:11:15.501 | 7 | 223.20 | |
| 7 | 223.20 | |||
| 7 | 223.20 | |||
| 18/08/2025 | 13:10:56.986 | 13 | 223.20 | |
| 13 | 223.20 | |||
| 13 | 223.20 | |||
| 18/08/2025 | 13:10:50.982 | 1 | 223.20 | |
| 1 | 223.20 | |||
| 1 | 223.20 | |||
| 18/08/2025 | 13:10:35.715 | 17 | 223.20 | |
| 17 | 223.20 | |||
| 17 | 223.20 | |||
| 18/08/2025 | 13:10:28.481 | 25 | 223.00 | |
| 25 | 223.00 | |||
| 25 | 223.00 | |||
| 18/08/2025 | 13:10:28.437 | 12 | 223.00 | |
| 12 | 223.00 | |||
| 12 | 223.00 | |||
| 18/08/2025 | 13:00:08.631 | 10 | 223.60 | |
| 10 | 223.60 | |||
| 10 | 223.60 | |||
| 18/08/2025 | 12:57:44.357 | 50 | 222.80 | |
| 50 | 222.80 | |||
| 50 | 222.80 | |||
| 18/08/2025 | 12:55:05.288 | 20 | 222.40 | |
| 20 | 222.40 | |||
| 20 | 222.40 | |||
| 18/08/2025 | 12:52:50.447 | 25 | 223.00 | |
| 25 | 223.00 | |||
| 25 | 223.00 | |||
| 18/08/2025 | 12:50:57.912 | 4 | 222.60 | |
| 4 | 222.60 | |||
| 4 | 222.60 | |||
| 18/08/2025 | 12:42:25.109 | 2 | 222.80 | |
| 2 | 222.80 | |||
| 2 | 222.80 | |||
| 18/08/2025 | 12:41:51.203 | 17 | 222.80 | |
| 17 | 222.80 | |||
| 17 | 222.80 | |||
| 18/08/2025 | 12:38:24.592 | 8 | 222.60 | |
| 8 | 222.60 | |||
| 8 | 222.60 | |||
| 18/08/2025 | 12:32:56.128 | 23 | 222.60 | |
| 23 | 222.60 | |||
| 23 | 222.60 | |||
| 18/08/2025 | 12:27:34.788 | 20 | 222.00 | |
| 20 | 222.00 | |||
| 20 | 222.00 | |||
| 18/08/2025 | 12:27:32.827 | 15 | 222.00 | |
| 15 | 222.00 | |||
| 15 | 222.00 | |||
| 18/08/2025 | 12:25:53.453 | 25 | 222.20 | |
| 25 | 222.20 | |||
| 25 | 222.20 | |||
| 18/08/2025 | 12:23:01.434 | 50 | 222.00 | |
| 50 | 222.00 | |||
| 50 | 222.00 | |||
| 18/08/2025 | 12:17:57.383 | 50 | 222.00 | |
| 50 | 222.00 | |||
| 50 | 222.00 | |||
| 18/08/2025 | 12:12:08.452 | 5 | 222.00 | |
| 5 | 222.00 | |||
| 5 | 222.00 | |||
| 18/08/2025 | 12:11:35.905 | 7 | 222.40 | |
| 7 | 222.40 | |||
| 7 | 222.40 | |||
| 18/08/2025 | 12:09:07.288 | 36 | 222.60 | |
| 36 | 222.60 | |||
| 36 | 222.60 | |||
| 18/08/2025 | 12:04:35.664 | 5 | 222.40 | |
| 5 | 222.40 | |||
| 5 | 222.40 | |||
| 18/08/2025 | 12:03:29.973 | 4 | 222.20 | |
| 4 | 222.20 | |||
| 4 | 222.20 | |||
| 18/08/2025 | 12:01:27.465 | 50 | 222.40 | |
| 50 | 222.40 | |||
| 50 | 222.40 | |||
| 18/08/2025 | 11:58:26.635 | 50 | 222.40 | |
| 50 | 222.40 | |||
| 50 | 222.40 | |||
| 18/08/2025 | 11:54:58.131 | 12 | 222.40 | |
| 3 | 222.40 | |||
| 12 | 222.40 | |||
| 9 | 222.40 | |||
| 18/08/2025 | 11:50:27.516 | 42 | 222.80 | |
| 42 | 222.80 | |||
| 42 | 222.80 | |||
| 18/08/2025 | 11:47:38.538 | 23 | 222.80 | |
| 23 | 222.80 | |||
| 23 | 222.80 | |||
| 18/08/2025 | 11:45:58.421 | 40 | 222.80 | |
| 40 | 222.80 | |||
| 40 | 222.80 | |||
| 18/08/2025 | 11:40:13.715 | 270 | 222.40 | |
| 270 | 222.40 | |||
| 270 | 222.40 | |||
| 18/08/2025 | 11:40:04.578 | 30 | 222.60 | |
| 30 | 222.60 | |||
| 30 | 222.60 | |||
| 18/08/2025 | 11:38:43.497 | 50 | 222.80 | |
| 50 | 222.80 | |||
| 50 | 222.80 | |||
| 18/08/2025 | 11:33:43.064 | 100 | 222.80 | |
| 100 | 222.80 | |||
| 100 | 222.80 | |||
| 18/08/2025 | 11:33:35.946 | 50 | 223.00 | |
| 50 | 223.00 | |||
| 50 | 223.00 | |||
| 18/08/2025 | 11:33:04.565 | 50 | 223.00 | |
| 50 | 223.00 | |||
| 50 | 223.00 | |||
| 18/08/2025 | 11:29:58.458 | 50 | 222.60 | |
| 50 | 222.60 | |||
| 50 | 222.60 | |||
| 18/08/2025 | 11:29:25.377 | 50 | 222.80 | |
| 50 | 222.80 | |||
| 50 | 222.80 | |||
| 18/08/2025 | 11:28:12.370 | 23 | 222.80 | |
| 23 | 222.80 | |||
| 23 | 222.80 | |||
| 18/08/2025 | 11:25:20.516 | 10 | 222.60 | |
| 10 | 222.60 | |||
| 10 | 222.60 | |||
| 18/08/2025 | 11:20:53.569 | 40 | 222.60 | |
| 40 | 222.60 | |||
| 40 | 222.60 | |||
| 18/08/2025 | 11:16:58.343 | 22 | 222.80 | |
| 22 | 222.80 | |||
| 22 | 222.80 | |||
| 18/08/2025 | 11:12:43.946 | 10 | 222.60 | |
| 10 | 222.60 | |||
| 10 | 222.60 | |||
| 18/08/2025 | 11:12:11.665 | 4 | 222.80 | |
| 4 | 222.80 | |||
| 4 | 222.80 | |||
| 18/08/2025 | 11:11:35.351 | 10 | 222.40 | |
| 10 | 222.40 | |||
| 10 | 222.40 | |||
| 18/08/2025 | 11:08:07.726 | 20 | 222.60 | |
| 20 | 222.60 | |||
| 20 | 222.60 | |||
| 18/08/2025 | 11:04:08.873 | 15 | 222.60 | |
| 15 | 222.60 | |||
| 15 | 222.60 | |||
| 18/08/2025 | 11:01:10.785 | 40 | 222.80 | |
| 40 | 222.80 | |||
| 40 | 222.80 | |||
| 18/08/2025 | 11:00:51.722 | 20 | 222.80 | |
| 20 | 222.80 | |||
| 20 | 222.80 | |||
| 18/08/2025 | 10:59:39.383 | 25 | 222.80 | |
| 25 | 222.80 | |||
| 25 | 222.80 | |||
| 18/08/2025 | 10:58:47.580 | 10 | 222.60 | |
| 10 | 222.60 | |||
| 10 | 222.60 | |||
| 18/08/2025 | 10:57:25.354 | 45 | 222.60 | |
| 45 | 222.60 | |||
| 45 | 222.60 | |||
| 18/08/2025 | 10:55:52.516 | 6 | 222.40 | |
| 6 | 222.40 | |||
| 6 | 222.40 | |||
| 18/08/2025 | 10:55:44.416 | 25 | 222.80 | |
| 25 | 222.80 | |||
| 25 | 222.80 | |||
| 18/08/2025 | 10:54:43.416 | 6 | 222.80 | |
| 6 | 222.80 | |||
| 6 | 222.80 | |||
| 18/08/2025 | 10:54:25.821 | 40 | 222.80 | |
| 40 | 222.80 | |||
| 40 | 222.80 | |||
| 18/08/2025 | 10:37:49.778 | 50 | 223.00 | |
| 25 | 223.00 | |||
| 25 | 223.00 | |||
| 50 | 223.00 | |||
| 18/08/2025 | 10:35:02.156 | 50 | 223.00 | |
| 50 | 223.00 | |||
| 10 | 223.00 | |||
| 40 | 223.00 | |||
| 18/08/2025 | 10:29:58.145 | 50 | 223.00 | |
| 50 | 223.00 | |||
| 50 | 223.00 | |||
| 18/08/2025 | 10:29:25.195 | 30 | 222.80 | |
| 30 | 222.80 | |||
| 30 | 222.80 | |||
| 18/08/2025 | 10:25:22.672 | 3 | 222.80 | |
| 3 | 222.80 | |||
| 3 | 222.80 | |||
| 18/08/2025 | 10:25:21.873 | 10 | 222.80 | |
| 10 | 222.80 | |||
| 10 | 222.80 | |||
| 18/08/2025 | 10:25:07.920 | 45 | 222.60 | |
| 45 | 222.60 | |||
| 45 | 222.60 | |||
| 18/08/2025 | 10:18:28.969 | 20 | 222.60 | |
| 20 | 222.60 | |||
| 20 | 222.60 | |||
| 18/08/2025 | 10:17:50.451 | 10 | 222.60 | |
| 10 | 222.60 | |||
| 10 | 222.60 | |||
| 18/08/2025 | 10:13:38.049 | 15 | 222.20 | |
| 15 | 222.20 | |||
| 15 | 222.20 | |||
| 18/08/2025 | 10:11:22.774 | 50 | 222.20 | |
| 50 | 222.20 | |||
| 50 | 222.20 | |||
| 18/08/2025 | 10:11:21.380 | 50 | 222.20 | |
| 50 | 222.20 | |||
| 50 | 222.20 | |||
| 18/08/2025 | 10:10:27.223 | 2 | 221.80 | |
| 2 | 221.80 | |||
| 2 | 221.80 | |||
| 18/08/2025 | 10:10:07.566 | 20 | 222.20 | |
| 20 | 222.20 | |||
| 20 | 222.20 | |||
| 18/08/2025 | 10:08:41.415 | 5 | 222.20 | |
| 5 | 222.20 | |||
| 5 | 222.20 | |||
| 18/08/2025 | 10:07:10.509 | 4 | 221.80 | |
| 4 | 221.80 | |||
| 4 | 221.80 | |||
| 18/08/2025 | 10:05:03.141 | 40 | 222.00 | |
| 40 | 222.00 | |||
| 40 | 222.00 | |||
| 18/08/2025 | 10:03:25.209 | 38 | 222.00 | |
| 38 | 222.00 | |||
| 38 | 222.00 | |||
| 18/08/2025 | 10:02:51.398 | 50 | 222.00 | |
| 50 | 222.00 | |||
| 50 | 222.00 | |||
| 18/08/2025 | 10:02:24.627 | 50 | 221.80 | |
| 50 | 221.80 | |||
| 50 | 221.80 | |||
| 18/08/2025 | 10:02:14.943 | 1 | 221.80 | |
| 1 | 221.80 | |||
| 1 | 221.80 | |||
| 18/08/2025 | 10:00:12.454 | 2 | 222.00 | |
| 2 | 222.00 | |||
| 2 | 222.00 | |||
| 18/08/2025 | 09:46:58.181 | 60 | 222.00 | |
| 60 | 222.00 | |||
| 60 | 222.00 | |||
| 18/08/2025 | 09:46:40.806 | 40 | 222.00 | |
| 40 | 222.00 | |||
| 40 | 222.00 | |||
| 18/08/2025 | 09:38:48.125 | 50 | 221.60 | |
| 50 | 221.60 | |||
| 50 | 221.60 | |||
| 18/08/2025 | 09:38:18.535 | 50 | 221.40 | |
| 50 | 221.40 | |||
| 50 | 221.40 | |||
| 18/08/2025 | 09:38:11.792 | 50 | 221.80 | |
| 50 | 221.80 | |||
| 50 | 221.80 | |||
| 18/08/2025 | 09:34:46.578 | 68 | 221.80 | |
| 68 | 221.80 | |||
| 68 | 221.80 | |||
| 18/08/2025 | 09:34:37.801 | 50 | 221.60 | |
| 50 | 221.60 | |||
| 50 | 221.60 | |||
| 18/08/2025 | 09:31:18.656 | 2 | 221.40 | |
| 2 | 221.40 | |||
| 2 | 221.40 | |||
| 18/08/2025 | 09:30:58.644 | 30 | 221.40 | |
| 30 | 221.40 | |||
| 30 | 221.40 | |||
| 18/08/2025 | 09:30:22.490 | 50 | 221.40 | |
| 50 | 221.40 | |||
| 50 | 221.40 | |||
| 18/08/2025 | 09:28:26.390 | 3 | 221.60 | |
| 3 | 221.60 | |||
| 3 | 221.60 | |||
| 18/08/2025 | 09:27:30.969 | 40 | 221.60 | |
| 40 | 221.60 | |||
| 40 | 221.60 | |||
| 18/08/2025 | 09:26:23.666 | 125 | 221.40 | |
| 50 | 221.40 | |||
| 125 | 221.40 | |||
| 75 | 221.40 | |||
| 18/08/2025 | 09:26:03.637 | 50 | 221.40 | |
| 50 | 221.40 | |||
| 50 | 221.40 | |||
| 18/08/2025 | 09:25:12.267 | 20 | 221.80 | |
| 20 | 221.80 | |||
| 20 | 221.80 | |||
| 18/08/2025 | 09:24:17.849 | 30 | 221.80 | |
| 30 | 221.80 | |||
| 30 | 221.80 | |||
| 18/08/2025 | 09:17:32.433 | 50 | 222.60 | |
| 50 | 222.60 | |||
| 50 | 222.60 | |||
| 18/08/2025 | 09:17:32.023 | 4 | 222.60 | |
| 4 | 222.60 | |||
| 4 | 222.60 | |||
| 18/08/2025 | 09:17:05.345 | 50 | 222.60 | |
| 50 | 222.60 | |||
| 50 | 222.60 | |||
| 18/08/2025 | 09:16:59.784 | 1 | 222.60 | |
| 1 | 222.60 | |||
| 1 | 222.60 | |||
| 18/08/2025 | 09:15:42.435 | 10 | 222.20 | |
| 10 | 222.20 | |||
| 10 | 222.20 | |||
| 18/08/2025 | 09:13:44.390 | 50 | 222.60 | |
| 50 | 222.60 | |||
| 50 | 222.60 | |||
| 18/08/2025 | 09:13:36.802 | 2 | 222.60 | |
| 2 | 222.60 | |||
| 2 | 222.60 | |||
| 18/08/2025 | 09:12:57.390 | 10 | 222.20 | |
| 10 | 222.20 | |||
| 10 | 222.20 | |||
| 18/08/2025 | 09:12:56.585 | 40 | 222.20 | |
| 40 | 222.20 | |||
| 40 | 222.20 | |||
| 18/08/2025 | 09:12:44.317 | 50 | 222.20 | |
| 50 | 222.20 | |||
| 50 | 222.20 | |||
| 18/08/2025 | 09:10:57.855 | 2 | 222.60 | |
| 2 | 222.60 | |||
| 2 | 222.60 | |||
| 18/08/2025 | 09:10:01.092 | 4 | 222.40 | |
| 4 | 222.40 | |||
| 4 | 222.40 | |||
| 18/08/2025 | 09:06:31.511 | 10 | 222.60 | |
| 10 | 222.60 | |||
| 10 | 222.60 | |||
| 18/08/2025 | 09:03:10.790 | 10 | 222.40 | |
| 10 | 222.40 | |||
| 10 | 222.40 | |||
| 18/08/2025 | 09:02:04.584 | 77 | 222.00 | |
| 33 | 222.00 | |||
| 35 | 222.00 | |||
| 77 | 222.00 | |||
| 3 | 222.00 | |||
| 6 | 222.00 | |||
| 18/08/2025 | 09:02:04.529 | 70 | 221.80 | |
| 70 | 221.80 | |||
| 70 | 221.80 | |||
| 18/08/2025 | 09:01:17.639 | 112 | 221.20 | |
| 30 | 221.20 | |||
| 112 | 221.20 | |||
| 70 | 221.20 | |||
| 12 | 221.20 | |||
| 18/08/2025 | 09:01:11.693 | 40 | 221.40 | |
| 40 | 221.40 | |||
| 40 | 221.40 | |||
| 18/08/2025 | 09:00:59.695 | 30 | 221.40 | |
| 15 | 221.40 | |||
| 30 | 221.40 | |||
| 15 | 221.40 | |||
| 18/08/2025 | 08:54:29.490 | 20 | 220.80 | |
| 20 | 220.80 | |||
| 20 | 220.80 |
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 CEST (UTC+2)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 652.00
Ask: 1 657.00
Turnover: 108 716 TEUR -
Novo-Nordisk AS
Bid: 46.15 / Ask: 46.21
Turnover: 61 376 TEUR -
UnitedHealth Group Inc.
Bid: 264.30 / Ask: 264.55
Turnover: 24 646 TEUR -
Nvidia Corp.
Bid: 156.04 / Ask: 156.12
Turnover: 24 644 TEUR -
Commerzbank AG
Bid: 35.90 / Ask: 36.01
Turnover: 23 949 TEUR
Realtime Quotes
Last Update:
18/08/2025 @ 22:00:00
Last Update:
18/08/2025 @ 22:00:00