secunet Security Networks AG
- Information
- letzte Umsätze
- kaufen
- verkaufen
170
138
238,00
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 09.07.2025 | 21:30:55,459 | 9 | 238,00 | |
| 9 | 238,00 | |||
| 9 | 238,00 | |||
| 09.07.2025 | 20:52:53,355 | 20 | 240,00 | |
| 20 | 240,00 | |||
| 20 | 240,00 | |||
| 09.07.2025 | 20:38:28,831 | 10 | 238,50 | |
| 10 | 238,50 | |||
| 10 | 238,50 | |||
| 09.07.2025 | 20:07:09,312 | 1 | 240,50 | |
| 1 | 240,50 | |||
| 1 | 240,50 | |||
| 09.07.2025 | 19:54:37,865 | 1 | 240,50 | |
| 1 | 240,50 | |||
| 1 | 240,50 | |||
| 09.07.2025 | 19:28:02,547 | 1 | 238,00 | |
| 1 | 238,00 | |||
| 1 | 238,00 | |||
| 09.07.2025 | 19:23:52,317 | 8 | 238,00 | |
| 8 | 238,00 | |||
| 8 | 238,00 | |||
| 09.07.2025 | 19:10:47,861 | 35 | 240,50 | |
| 35 | 240,50 | |||
| 31 | 240,50 | |||
| 4 | 240,50 | |||
| 09.07.2025 | 18:57:40,925 | 15 | 240,50 | |
| 15 | 240,50 | |||
| 5 | 240,50 | |||
| 10 | 240,50 | |||
| 09.07.2025 | 17:52:41,856 | 1 | 240,50 | |
| 1 | 240,50 | |||
| 1 | 240,50 | |||
| 09.07.2025 | 17:50:19,286 | 10 | 238,50 | |
| 10 | 238,50 | |||
| 10 | 238,50 | |||
| 09.07.2025 | 17:45:49,842 | 5 | 238,00 | |
| 5 | 238,00 | |||
| 5 | 238,00 | |||
| 09.07.2025 | 17:39:32,827 | 7 | 240,50 | |
| 7 | 240,50 | |||
| 7 | 240,50 | |||
| 09.07.2025 | 17:24:25,091 | 8 | 240,00 | |
| 8 | 240,00 | |||
| 8 | 240,00 | |||
| 09.07.2025 | 17:18:16,997 | 9 | 240,50 | |
| 9 | 240,50 | |||
| 9 | 240,50 | |||
| 09.07.2025 | 16:53:03,451 | 1 | 240,50 | |
| 1 | 240,50 | |||
| 1 | 240,50 | |||
| 09.07.2025 | 16:42:01,482 | 3 | 238,50 | |
| 3 | 238,50 | |||
| 3 | 238,50 | |||
| 09.07.2025 | 16:21:38,327 | 4 | 239,00 | |
| 4 | 239,00 | |||
| 4 | 239,00 | |||
| 09.07.2025 | 16:19:52,711 | 6 | 237,50 | |
| 6 | 237,50 | |||
| 6 | 237,50 | |||
| 09.07.2025 | 16:10:58,063 | 1 | 238,00 | |
| 1 | 238,00 | |||
| 1 | 238,00 | |||
| 09.07.2025 | 16:08:38,731 | 4 | 238,00 | |
| 4 | 238,00 | |||
| 4 | 238,00 | |||
| 09.07.2025 | 16:06:37,826 | 20 | 239,00 | |
| 20 | 239,00 | |||
| 20 | 239,00 | |||
| 09.07.2025 | 16:06:10,621 | 40 | 240,00 | |
| 40 | 240,00 | |||
| 40 | 240,00 | |||
| 09.07.2025 | 16:06:08,708 | 29 | 239,00 | |
| 29 | 239,00 | |||
| 29 | 239,00 | |||
| 09.07.2025 | 16:01:44,754 | 3 | 240,00 | |
| 3 | 240,00 | |||
| 3 | 240,00 | |||
| 09.07.2025 | 15:52:28,500 | 13 | 239,00 | |
| 13 | 239,00 | |||
| 13 | 239,00 | |||
| 09.07.2025 | 15:36:29,199 | 1 | 240,00 | |
| 1 | 240,00 | |||
| 1 | 240,00 | |||
| 09.07.2025 | 15:34:21,052 | 15 | 241,00 | |
| 15 | 241,00 | |||
| 15 | 241,00 | |||
| 09.07.2025 | 15:34:20,368 | 40 | 241,00 | |
| 40 | 241,00 | |||
| 40 | 241,00 | |||
| 09.07.2025 | 15:34:16,996 | 40 | 241,00 | |
| 40 | 241,00 | |||
| 40 | 241,00 | |||
| 09.07.2025 | 15:23:20,964 | 5 | 240,00 | |
| 5 | 240,00 | |||
| 5 | 240,00 | |||
| 09.07.2025 | 15:22:24,212 | 43 | 241,00 | |
| 43 | 241,00 | |||
| 43 | 241,00 | |||
| 09.07.2025 | 15:22:12,185 | 40 | 241,00 | |
| 40 | 241,00 | |||
| 40 | 241,00 | |||
| 09.07.2025 | 15:22:02,788 | 65 | 241,00 | |
| 25 | 241,00 | |||
| 65 | 241,00 | |||
| 40 | 241,00 | |||
| 09.07.2025 | 15:20:59,384 | 1 | 241,00 | |
| 1 | 241,00 | |||
| 1 | 241,00 | |||
| 09.07.2025 | 15:19:03,315 | 1 | 241,00 | |
| 1 | 241,00 | |||
| 1 | 241,00 | |||
| 09.07.2025 | 15:17:55,376 | 39 | 240,00 | |
| 39 | 240,00 | |||
| 39 | 240,00 | |||
| 09.07.2025 | 14:44:10,692 | 2 | 239,50 | |
| 2 | 239,50 | |||
| 2 | 239,50 | |||
| 09.07.2025 | 14:44:10,472 | 3 | 240,50 | |
| 3 | 240,50 | |||
| 3 | 240,50 | |||
| 09.07.2025 | 14:32:17,418 | 40 | 240,00 | |
| 40 | 240,00 | |||
| 40 | 240,00 | |||
| 09.07.2025 | 14:32:14,603 | 13 | 240,00 | |
| 13 | 240,00 | |||
| 13 | 240,00 | |||
| 09.07.2025 | 14:14:40,964 | 3 | 240,50 | |
| 3 | 240,50 | |||
| 3 | 240,50 | |||
| 09.07.2025 | 13:45:55,627 | 30 | 240,50 | |
| 30 | 240,50 | |||
| 30 | 240,50 | |||
| 09.07.2025 | 13:45:55,289 | 50 | 240,50 | |
| 50 | 240,50 | |||
| 50 | 240,50 | |||
| 09.07.2025 | 13:44:30,587 | 3 | 241,00 | |
| 3 | 241,00 | |||
| 3 | 241,00 | |||
| 09.07.2025 | 13:39:23,782 | 2 | 242,00 | |
| 2 | 242,00 | |||
| 2 | 242,00 | |||
| 09.07.2025 | 13:28:35,083 | 3 | 242,00 | |
| 3 | 242,00 | |||
| 3 | 242,00 | |||
| 09.07.2025 | 13:14:36,991 | 9 | 241,00 | |
| 9 | 241,00 | |||
| 9 | 241,00 | |||
| 09.07.2025 | 13:11:44,066 | 40 | 241,00 | |
| 40 | 241,00 | |||
| 40 | 241,00 | |||
| 09.07.2025 | 12:59:19,928 | 25 | 242,00 | |
| 25 | 242,00 | |||
| 25 | 242,00 | |||
| 09.07.2025 | 12:59:19,854 | 25 | 242,00 | |
| 25 | 242,00 | |||
| 25 | 242,00 | |||
| 09.07.2025 | 12:53:40,092 | 2 | 242,50 | |
| 2 | 242,50 | |||
| 2 | 242,50 | |||
| 09.07.2025 | 12:51:42,992 | 5 | 242,50 | |
| 5 | 242,50 | |||
| 5 | 242,50 | |||
| 09.07.2025 | 12:50:09,429 | 3 | 242,50 | |
| 3 | 242,50 | |||
| 3 | 242,50 | |||
| 09.07.2025 | 12:45:54,813 | 5 | 242,50 | |
| 5 | 242,50 | |||
| 5 | 242,50 | |||
| 09.07.2025 | 12:45:47,552 | 40 | 242,00 | |
| 20 | 242,00 | |||
| 20 | 242,00 | |||
| 40 | 242,00 | |||
| 09.07.2025 | 12:44:58,031 | 10 | 241,50 | |
| 10 | 241,50 | |||
| 10 | 241,50 | |||
| 09.07.2025 | 12:43:33,771 | 8 | 241,50 | |
| 8 | 241,50 | |||
| 3 | 241,50 | |||
| 5 | 241,50 | |||
| 09.07.2025 | 12:42:46,603 | 1 | 240,50 | |
| 1 | 240,50 | |||
| 1 | 240,50 | |||
| 09.07.2025 | 12:31:15,554 | 35 | 238,00 | |
| 35 | 238,00 | |||
| 35 | 238,00 | |||
| 09.07.2025 | 12:30:59,493 | 170 | 238,50 | |
| 170 | 238,50 | |||
| 170 | 238,50 | |||
| 09.07.2025 | 12:29:36,783 | 10 | 238,50 | |
| 10 | 238,50 | |||
| 10 | 238,50 | |||
| 09.07.2025 | 12:24:01,628 | 1 | 239,00 | |
| 1 | 239,00 | |||
| 1 | 239,00 | |||
| 09.07.2025 | 12:20:08,757 | 20 | 238,50 | |
| 20 | 238,50 | |||
| 20 | 238,50 | |||
| 09.07.2025 | 12:15:13,772 | 20 | 238,00 | |
| 20 | 238,00 | |||
| 20 | 238,00 | |||
| 09.07.2025 | 12:15:13,582 | 30 | 238,00 | |
| 30 | 238,00 | |||
| 30 | 238,00 | |||
| 09.07.2025 | 12:15:13,411 | 30 | 238,00 | |
| 30 | 238,00 | |||
| 30 | 238,00 | |||
| 09.07.2025 | 12:15:12,693 | 30 | 238,00 | |
| 30 | 238,00 | |||
| 30 | 238,00 | |||
| 09.07.2025 | 12:15:02,990 | 40 | 238,00 | |
| 40 | 238,00 | |||
| 40 | 238,00 | |||
| 09.07.2025 | 12:09:22,892 | 110 | 236,50 | |
| 6 | 236,50 | |||
| 104 | 236,50 | |||
| 110 | 236,50 | |||
| 09.07.2025 | 12:09:19,072 | 19 | 238,50 | |
| 19 | 238,50 | |||
| 19 | 238,50 | |||
| 09.07.2025 | 12:09:18,869 | 20 | 238,50 | |
| 20 | 238,50 | |||
| 20 | 238,50 | |||
| 09.07.2025 | 12:09:18,681 | 20 | 238,50 | |
| 20 | 238,50 | |||
| 20 | 238,50 | |||
| 09.07.2025 | 12:09:18,516 | 20 | 238,50 | |
| 20 | 238,50 | |||
| 20 | 238,50 | |||
| 09.07.2025 | 12:09:18,072 | 20 | 238,50 | |
| 20 | 238,50 | |||
| 20 | 238,50 | |||
| 09.07.2025 | 12:09:17,859 | 20 | 238,50 | |
| 20 | 238,50 | |||
| 20 | 238,50 | |||
| 09.07.2025 | 12:09:17,722 | 20 | 238,50 | |
| 20 | 238,50 | |||
| 20 | 238,50 | |||
| 09.07.2025 | 12:09:17,516 | 20 | 238,50 | |
| 20 | 238,50 | |||
| 20 | 238,50 | |||
| 09.07.2025 | 12:09:17,368 | 20 | 238,50 | |
| 20 | 238,50 | |||
| 20 | 238,50 | |||
| 09.07.2025 | 12:09:17,304 | 68 | 238,50 | |
| 21 | 238,50 | |||
| 68 | 238,50 | |||
| 47 | 238,50 | |||
| 09.07.2025 | 12:09:12,268 | 20 | 239,00 | |
| 20 | 239,00 | |||
| 20 | 239,00 | |||
| 09.07.2025 | 12:09:12,234 | 118 | 239,00 | |
| 118 | 239,00 | |||
| 68 | 239,00 | |||
| 20 | 239,00 | |||
| 30 | 239,00 | |||
| 09.07.2025 | 12:09:03,008 | 15 | 239,00 | |
| 15 | 239,00 | |||
| 15 | 239,00 | |||
| 09.07.2025 | 11:55:11,581 | 40 | 240,00 | |
| 40 | 240,00 | |||
| 40 | 240,00 | |||
| 09.07.2025 | 11:49:53,893 | 10 | 239,00 | |
| 10 | 239,00 | |||
| 10 | 239,00 | |||
| 09.07.2025 | 11:48:52,512 | 33 | 240,00 | |
| 33 | 240,00 | |||
| 33 | 240,00 | |||
| 09.07.2025 | 11:47:04,875 | 10 | 240,00 | |
| 10 | 240,00 | |||
| 10 | 240,00 | |||
| 09.07.2025 | 11:46:15,458 | 130 | 239,00 | |
| 130 | 239,00 | |||
| 110 | 239,00 | |||
| 20 | 239,00 | |||
| 09.07.2025 | 11:33:43,518 | 30 | 240,50 | |
| 30 | 240,50 | |||
| 30 | 240,50 | |||
| 09.07.2025 | 11:33:26,689 | 4 | 240,50 | |
| 4 | 240,50 | |||
| 4 | 240,50 | |||
| 09.07.2025 | 11:33:25,280 | 40 | 240,50 | |
| 40 | 240,50 | |||
| 40 | 240,50 | |||
| 09.07.2025 | 11:33:18,018 | 60 | 240,50 | |
| 50 | 240,50 | |||
| 10 | 240,50 | |||
| 60 | 240,50 | |||
| 09.07.2025 | 11:32:45,073 | 40 | 240,50 | |
| 40 | 240,50 | |||
| 40 | 240,50 | |||
| 09.07.2025 | 11:30:03,686 | 6 | 240,50 | |
| 6 | 240,50 | |||
| 6 | 240,50 | |||
| 09.07.2025 | 11:20:02,259 | 40 | 241,00 | |
| 40 | 241,00 | |||
| 40 | 241,00 | |||
| 09.07.2025 | 11:15:12,195 | 7 | 241,00 | |
| 7 | 241,00 | |||
| 7 | 241,00 | |||
| 09.07.2025 | 11:14:25,899 | 70 | 240,50 | |
| 70 | 240,50 | |||
| 70 | 240,50 | |||
| 09.07.2025 | 11:14:25,565 | 80 | 240,50 | |
| 80 | 240,50 | |||
| 80 | 240,50 | |||
| 09.07.2025 | 11:12:32,005 | 5 | 240,50 | |
| 5 | 240,50 | |||
| 5 | 240,50 | |||
| 09.07.2025 | 11:08:02,257 | 40 | 239,00 | |
| 40 | 239,00 | |||
| 40 | 239,00 | |||
| 09.07.2025 | 11:07:54,272 | 70 | 239,00 | |
| 70 | 239,00 | |||
| 70 | 239,00 | |||
| 09.07.2025 | 11:07:46,270 | 40 | 239,00 | |
| 40 | 239,00 | |||
| 40 | 239,00 | |||
| 09.07.2025 | 11:06:53,140 | 40 | 239,00 | |
| 40 | 239,00 | |||
| 40 | 239,00 | |||
| 09.07.2025 | 11:05:25,553 | 1 | 239,00 | |
| 1 | 239,00 | |||
| 1 | 239,00 | |||
| 09.07.2025 | 10:59:51,728 | 10 | 238,00 | |
| 10 | 238,00 | |||
| 10 | 238,00 | |||
| 09.07.2025 | 10:59:43,813 | 40 | 238,00 | |
| 40 | 238,00 | |||
| 40 | 238,00 | |||
| 09.07.2025 | 10:57:37,427 | 5 | 239,00 | |
| 5 | 239,00 | |||
| 5 | 239,00 | |||
| 09.07.2025 | 10:54:14,299 | 20 | 237,50 | |
| 20 | 237,50 | |||
| 20 | 237,50 | |||
| 09.07.2025 | 10:32:09,105 | 14 | 239,00 | |
| 14 | 239,00 | |||
| 14 | 239,00 | |||
| 09.07.2025 | 10:25:58,219 | 8 | 239,00 | |
| 8 | 239,00 | |||
| 8 | 239,00 | |||
| 09.07.2025 | 10:10:49,718 | 1 | 237,50 | |
| 1 | 237,50 | |||
| 1 | 237,50 | |||
| 09.07.2025 | 10:07:17,691 | 3 | 237,50 | |
| 3 | 237,50 | |||
| 3 | 237,50 | |||
| 09.07.2025 | 10:00:42,457 | 12 | 237,00 | |
| 12 | 237,00 | |||
| 12 | 237,00 | |||
| 09.07.2025 | 09:52:19,274 | 15 | 238,00 | |
| 15 | 238,00 | |||
| 15 | 238,00 | |||
| 09.07.2025 | 09:42:51,822 | 85 | 237,50 | |
| 85 | 237,50 | |||
| 85 | 237,50 | |||
| 09.07.2025 | 09:26:23,946 | 72 | 236,50 | |
| 72 | 236,50 | |||
| 72 | 236,50 | |||
| 09.07.2025 | 09:25:59,125 | 30 | 237,00 | |
| 30 | 237,00 | |||
| 30 | 237,00 | |||
| 09.07.2025 | 09:25:07,985 | 30 | 237,00 | |
| 30 | 237,00 | |||
| 30 | 237,00 | |||
| 09.07.2025 | 09:25:04,830 | 30 | 237,00 | |
| 30 | 237,00 | |||
| 30 | 237,00 | |||
| 09.07.2025 | 09:20:02,972 | 34 | 238,00 | |
| 34 | 238,00 | |||
| 34 | 238,00 | |||
| 09.07.2025 | 09:17:28,624 | 8 | 236,50 | |
| 8 | 236,50 | |||
| 8 | 236,50 | |||
| 09.07.2025 | 09:15:07,367 | 17 | 238,50 | |
| 17 | 238,50 | |||
| 17 | 238,50 | |||
| 09.07.2025 | 09:14:33,330 | 15 | 238,50 | |
| 15 | 238,50 | |||
| 15 | 238,50 | |||
| 09.07.2025 | 09:13:53,447 | 20 | 237,00 | |
| 20 | 237,00 | |||
| 20 | 237,00 | |||
| 09.07.2025 | 09:10:38,382 | 1 | 238,50 | |
| 1 | 238,50 | |||
| 1 | 238,50 | |||
| 09.07.2025 | 09:10:29,242 | 1 | 236,00 | |
| 1 | 236,00 | |||
| 1 | 236,00 | |||
| 09.07.2025 | 09:10:05,579 | 1 | 236,00 | |
| 1 | 236,00 | |||
| 1 | 236,00 | |||
| 09.07.2025 | 09:08:02,264 | 20 | 236,00 | |
| 20 | 236,00 | |||
| 20 | 236,00 | |||
| 09.07.2025 | 09:08:02,216 | 15 | 236,00 | |
| 15 | 236,00 | |||
| 15 | 236,00 | |||
| 09.07.2025 | 09:06:57,149 | 17 | 238,50 | |
| 7 | 238,50 | |||
| 17 | 238,50 | |||
| 10 | 238,50 | |||
| 09.07.2025 | 08:55:14,570 | 45 | 239,50 | |
| 45 | 239,50 | |||
| 45 | 239,50 | |||
| 09.07.2025 | 08:55:10,879 | 15 | 240,00 | |
| 15 | 240,00 | |||
| 15 | 240,00 | |||
| 09.07.2025 | 08:54:55,021 | 15 | 240,00 | |
| 15 | 240,00 | |||
| 15 | 240,00 | |||
| 09.07.2025 | 08:52:47,140 | 15 | 240,00 | |
| 5 | 240,00 | |||
| 10 | 240,00 | |||
| 15 | 240,00 | |||
| 09.07.2025 | 08:43:18,393 | 4 | 240,00 | |
| 4 | 240,00 | |||
| 4 | 240,00 | |||
| 09.07.2025 | 08:00:11,427 | 9 | 242,50 | |
| 9 | 242,50 | |||
| 9 | 242,50 | |||
| 09.07.2025 | 07:45:06,421 | 3 | 242,50 | |
| 3 | 242,50 | |||
| 3 | 242,50 | |||
| 09.07.2025 | 07:30:12,131 | 15 | 242,50 | |
| 10 | 242,50 | |||
| 5 | 242,50 | |||
| 10 | 242,50 | |||
| 5 | 242,50 |
Copyright © 2025 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CEST (UTC+2)
Top 5 Umsatz
-
Rheinmetall AG
Bid: 1 850,00
Ask: 1 855,00
Umsatz: 137 887 TEUR -
Nvidia Corp.
Bid: 138,94 / Ask: 139,00
Umsatz: 74 391 TEUR -
RENK Group AG
Bid: 73,00 / Ask: 73,26
Umsatz: 49 351 TEUR -
Clara Technologies Corp.
Bid: 9,60 / Ask: 9,80
Umsatz: 27 343 TEUR -
Commerzbank AG
Bid: 29,97 / Ask: 30,11
Umsatz: 27 227 TEUR
Realtime Quotes
Letzte Aktualisierung:
09.07.2025 @ 22:00:00
Letzte Aktualisierung:
09.07.2025 @ 22:00:00