AIXTRON SE
- Information
- Last
- Buy
- Sell
386
473
14.395
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/08/2025 | 15:06:03.581 | 400 | 14.36 | |
| 400 | 14.36 | |||
| 400 | 14.36 | |||
| 01/08/2025 | 15:02:32.468 | 50 | 14.38 | |
| 50 | 14.38 | |||
| 50 | 14.38 | |||
| 01/08/2025 | 15:01:48.377 | 60 | 14.38 | |
| 60 | 14.38 | |||
| 60 | 14.38 | |||
| 01/08/2025 | 15:01:48.107 | 240 | 14.38 | |
| 240 | 14.38 | |||
| 240 | 14.38 | |||
| 01/08/2025 | 14:48:21.396 | 100 | 14.44 | |
| 100 | 14.44 | |||
| 100 | 14.44 | |||
| 01/08/2025 | 14:48:17.625 | 600 | 14.44 | |
| 600 | 14.44 | |||
| 600 | 14.44 | |||
| 01/08/2025 | 14:45:56.099 | 190 | 14.44 | |
| 190 | 14.44 | |||
| 190 | 14.44 | |||
| 01/08/2025 | 14:40:07.636 | 17 | 14.455 | |
| 17 | 14.455 | |||
| 17 | 14.455 | |||
| 01/08/2025 | 14:40:03.004 | 351 | 14.45 | |
| 351 | 14.45 | |||
| 1 | 14.45 | |||
| 350 | 14.45 | |||
| 01/08/2025 | 14:39:55.405 | 150 | 14.425 | |
| 150 | 14.425 | |||
| 150 | 14.425 | |||
| 01/08/2025 | 14:39:20.123 | 250 | 14.425 | |
| 250 | 14.425 | |||
| 250 | 14.425 | |||
| 01/08/2025 | 14:36:29.182 | 320 | 14.35 | |
| 320 | 14.35 | |||
| 320 | 14.35 | |||
| 01/08/2025 | 14:30:40.113 | 100 | 14.315 | |
| 100 | 14.315 | |||
| 100 | 14.315 | |||
| 01/08/2025 | 14:30:36.688 | 1 400 | 14.35 | |
| 1 400 | 14.35 | |||
| 1 400 | 14.35 | |||
| 01/08/2025 | 14:30:05.344 | 600 | 14.35 | |
| 600 | 14.35 | |||
| 600 | 14.35 | |||
| 01/08/2025 | 14:29:27.125 | 300 | 14.355 | |
| 300 | 14.355 | |||
| 300 | 14.355 | |||
| 01/08/2025 | 14:28:00.161 | 600 | 14.355 | |
| 600 | 14.355 | |||
| 600 | 14.355 | |||
| 01/08/2025 | 14:24:26.874 | 600 | 14.40 | |
| 600 | 14.40 | |||
| 600 | 14.40 | |||
| 01/08/2025 | 14:18:53.391 | 38 | 14.415 | |
| 38 | 14.415 | |||
| 38 | 14.415 | |||
| 01/08/2025 | 14:18:24.756 | 200 | 14.42 | |
| 200 | 14.42 | |||
| 200 | 14.42 | |||
| 01/08/2025 | 14:18:10.246 | 350 | 14.43 | |
| 350 | 14.43 | |||
| 350 | 14.43 | |||
| 01/08/2025 | 14:17:45.508 | 135 | 14.435 | |
| 135 | 14.435 | |||
| 135 | 14.435 | |||
| 01/08/2025 | 14:15:19.755 | 600 | 14.45 | |
| 600 | 14.45 | |||
| 600 | 14.45 | |||
| 01/08/2025 | 14:15:08.299 | 600 | 14.45 | |
| 600 | 14.45 | |||
| 600 | 14.45 | |||
| 01/08/2025 | 14:12:48.662 | 600 | 14.45 | |
| 600 | 14.45 | |||
| 600 | 14.45 | |||
| 01/08/2025 | 14:10:38.017 | 200 | 14.44 | |
| 200 | 14.44 | |||
| 200 | 14.44 | |||
| 01/08/2025 | 14:10:22.088 | 80 | 14.445 | |
| 80 | 14.445 | |||
| 80 | 14.445 | |||
| 01/08/2025 | 14:07:24.558 | 290 | 14.435 | |
| 290 | 14.435 | |||
| 290 | 14.435 | |||
| 01/08/2025 | 14:01:47.925 | 100 | 14.445 | |
| 95 | 14.445 | |||
| 100 | 14.445 | |||
| 5 | 14.445 | |||
| 01/08/2025 | 14:00:25.419 | 600 | 14.445 | |
| 600 | 14.445 | |||
| 600 | 14.445 | |||
| 01/08/2025 | 13:51:09.001 | 19 | 14.455 | |
| 19 | 14.455 | |||
| 19 | 14.455 | |||
| 01/08/2025 | 13:49:30.736 | 600 | 14.445 | |
| 600 | 14.445 | |||
| 600 | 14.445 | |||
| 01/08/2025 | 13:48:36.593 | 100 | 14.445 | |
| 100 | 14.445 | |||
| 100 | 14.445 | |||
| 01/08/2025 | 13:45:30.129 | 200 | 14.44 | |
| 200 | 14.44 | |||
| 200 | 14.44 | |||
| 01/08/2025 | 13:45:29.801 | 600 | 14.44 | |
| 600 | 14.44 | |||
| 600 | 14.44 | |||
| 01/08/2025 | 13:45:23.556 | 600 | 14.44 | |
| 600 | 14.44 | |||
| 600 | 14.44 | |||
| 01/08/2025 | 13:45:08.545 | 600 | 14.44 | |
| 600 | 14.44 | |||
| 600 | 14.44 | |||
| 01/08/2025 | 13:43:46.817 | 10 | 14.415 | |
| 10 | 14.415 | |||
| 10 | 14.415 | |||
| 01/08/2025 | 13:43:26.405 | 350 | 14.415 | |
| 350 | 14.415 | |||
| 350 | 14.415 | |||
| 01/08/2025 | 13:43:16.634 | 600 | 14.415 | |
| 600 | 14.415 | |||
| 600 | 14.415 | |||
| 01/08/2025 | 13:35:38.687 | 12 | 14.43 | |
| 12 | 14.43 | |||
| 12 | 14.43 | |||
| 01/08/2025 | 13:31:44.331 | 500 | 14.40 | |
| 500 | 14.40 | |||
| 500 | 14.40 | |||
| 01/08/2025 | 13:29:52.683 | 600 | 14.39 | |
| 600 | 14.39 | |||
| 600 | 14.39 | |||
| 01/08/2025 | 13:21:21.691 | 400 | 14.375 | |
| 400 | 14.375 | |||
| 400 | 14.375 | |||
| 01/08/2025 | 13:21:03.882 | 600 | 14.38 | |
| 600 | 14.38 | |||
| 600 | 14.38 | |||
| 01/08/2025 | 13:17:25.862 | 200 | 14.35 | |
| 200 | 14.35 | |||
| 200 | 14.35 | |||
| 01/08/2025 | 13:13:20.791 | 250 | 14.365 | |
| 250 | 14.365 | |||
| 250 | 14.365 | |||
| 01/08/2025 | 13:12:21.627 | 9 | 14.35 | |
| 9 | 14.35 | |||
| 9 | 14.35 | |||
| 01/08/2025 | 13:09:22.268 | 100 | 14.35 | |
| 100 | 14.35 | |||
| 100 | 14.35 | |||
| 01/08/2025 | 13:06:53.480 | 300 | 14.335 | |
| 300 | 14.335 | |||
| 300 | 14.335 | |||
| 01/08/2025 | 13:05:32.719 | 350 | 14.335 | |
| 350 | 14.335 | |||
| 350 | 14.335 | |||
| 01/08/2025 | 13:05:05.220 | 600 | 14.335 | |
| 600 | 14.335 | |||
| 600 | 14.335 | |||
| 01/08/2025 | 13:03:24.900 | 100 | 14.355 | |
| 100 | 14.355 | |||
| 100 | 14.355 | |||
| 01/08/2025 | 13:02:23.636 | 74 | 14.365 | |
| 74 | 14.365 | |||
| 74 | 14.365 | |||
| 01/08/2025 | 12:59:57.870 | 200 | 14.385 | |
| 200 | 14.385 | |||
| 200 | 14.385 | |||
| 01/08/2025 | 12:59:38.097 | 300 | 14.37 | |
| 300 | 14.37 | |||
| 300 | 14.37 | |||
| 01/08/2025 | 12:57:32.498 | 20 | 14.375 | |
| 20 | 14.375 | |||
| 20 | 14.375 | |||
| 01/08/2025 | 12:56:46.568 | 600 | 14.36 | |
| 600 | 14.36 | |||
| 600 | 14.36 | |||
| 01/08/2025 | 12:53:14.263 | 600 | 14.365 | |
| 600 | 14.365 | |||
| 600 | 14.365 | |||
| 01/08/2025 | 12:51:09.770 | 500 | 14.40 | |
| 500 | 14.40 | |||
| 500 | 14.40 | |||
| 01/08/2025 | 12:51:08.541 | 600 | 14.405 | |
| 600 | 14.405 | |||
| 600 | 14.405 | |||
| 01/08/2025 | 12:51:02.460 | 600 | 14.405 | |
| 600 | 14.405 | |||
| 600 | 14.405 | |||
| 01/08/2025 | 12:48:06.657 | 600 | 14.375 | |
| 600 | 14.375 | |||
| 600 | 14.375 | |||
| 01/08/2025 | 12:42:16.208 | 50 | 14.385 | |
| 50 | 14.385 | |||
| 50 | 14.385 | |||
| 01/08/2025 | 12:41:38.945 | 50 | 14.385 | |
| 50 | 14.385 | |||
| 50 | 14.385 | |||
| 01/08/2025 | 12:38:37.672 | 600 | 14.39 | |
| 600 | 14.39 | |||
| 35 | 14.39 | |||
| 565 | 14.39 | |||
| 01/08/2025 | 12:36:05.994 | 170 | 14.42 | |
| 170 | 14.42 | |||
| 170 | 14.42 | |||
| 01/08/2025 | 12:32:01.295 | 145 | 14.43 | |
| 145 | 14.43 | |||
| 145 | 14.43 | |||
| 01/08/2025 | 12:31:12.360 | 600 | 14.435 | |
| 600 | 14.435 | |||
| 600 | 14.435 | |||
| 01/08/2025 | 12:30:35.670 | 40 | 14.435 | |
| 40 | 14.435 | |||
| 40 | 14.435 | |||
| 01/08/2025 | 12:30:21.425 | 600 | 14.435 | |
| 600 | 14.435 | |||
| 600 | 14.435 | |||
| 01/08/2025 | 12:28:12.294 | 600 | 14.44 | |
| 600 | 14.44 | |||
| 600 | 14.44 | |||
| 01/08/2025 | 12:27:42.841 | 200 | 14.435 | |
| 200 | 14.435 | |||
| 200 | 14.435 | |||
| 01/08/2025 | 12:27:12.156 | 500 | 14.445 | |
| 500 | 14.445 | |||
| 500 | 14.445 | |||
| 01/08/2025 | 12:23:47.794 | 400 | 14.42 | |
| 400 | 14.42 | |||
| 400 | 14.42 | |||
| 01/08/2025 | 12:23:42.604 | 600 | 14.42 | |
| 600 | 14.42 | |||
| 600 | 14.42 | |||
| 01/08/2025 | 12:22:25.129 | 600 | 14.425 | |
| 600 | 14.425 | |||
| 600 | 14.425 | |||
| 01/08/2025 | 12:19:25.071 | 600 | 14.425 | |
| 600 | 14.425 | |||
| 600 | 14.425 | |||
| 01/08/2025 | 12:16:10.591 | 100 | 14.40 | |
| 100 | 14.40 | |||
| 100 | 14.40 | |||
| 01/08/2025 | 12:15:55.912 | 100 | 14.40 | |
| 100 | 14.40 | |||
| 100 | 14.40 | |||
| 01/08/2025 | 12:13:39.680 | 115 | 14.41 | |
| 115 | 14.41 | |||
| 115 | 14.41 | |||
| 01/08/2025 | 12:10:32.546 | 600 | 14.37 | |
| 600 | 14.37 | |||
| 600 | 14.37 | |||
| 01/08/2025 | 12:09:07.607 | 3 | 14.365 | |
| 3 | 14.365 | |||
| 3 | 14.365 | |||
| 01/08/2025 | 12:08:34.490 | 10 | 14.38 | |
| 10 | 14.38 | |||
| 10 | 14.38 | |||
| 01/08/2025 | 12:07:32.502 | 600 | 14.38 | |
| 600 | 14.38 | |||
| 600 | 14.38 | |||
| 01/08/2025 | 12:07:31.517 | 70 | 14.39 | |
| 70 | 14.39 | |||
| 70 | 14.39 | |||
| 01/08/2025 | 12:07:23.673 | 94 | 14.39 | |
| 94 | 14.39 | |||
| 94 | 14.39 | |||
| 01/08/2025 | 12:06:13.662 | 47 | 14.38 | |
| 47 | 14.38 | |||
| 47 | 14.38 | |||
| 01/08/2025 | 12:05:45.668 | 50 | 14.39 | |
| 50 | 14.39 | |||
| 50 | 14.39 | |||
| 01/08/2025 | 12:05:03.690 | 87 | 14.375 | |
| 87 | 14.375 | |||
| 87 | 14.375 | |||
| 01/08/2025 | 12:02:19.610 | 600 | 14.35 | |
| 600 | 14.35 | |||
| 600 | 14.35 | |||
| 01/08/2025 | 11:59:03.672 | 600 | 14.315 | |
| 300 | 14.315 | |||
| 600 | 14.315 | |||
| 300 | 14.315 | |||
| 01/08/2025 | 11:58:28.965 | 125 | 14.31 | |
| 125 | 14.31 | |||
| 125 | 14.31 | |||
| 01/08/2025 | 11:58:23.616 | 200 | 14.325 | |
| 200 | 14.325 | |||
| 200 | 14.325 | |||
| 01/08/2025 | 11:57:54.247 | 107 | 14.315 | |
| 107 | 14.315 | |||
| 107 | 14.315 | |||
| 01/08/2025 | 11:55:55.946 | 34 | 14.335 | |
| 34 | 14.335 | |||
| 34 | 14.335 | |||
| 01/08/2025 | 11:51:10.512 | 34 | 14.375 | |
| 34 | 14.375 | |||
| 34 | 14.375 | |||
| 01/08/2025 | 11:50:47.571 | 100 | 14.385 | |
| 100 | 14.385 | |||
| 100 | 14.385 | |||
| 01/08/2025 | 11:49:51.933 | 75 | 14.39 | |
| 75 | 14.39 | |||
| 75 | 14.39 | |||
| 01/08/2025 | 11:49:48.032 | 50 | 14.39 | |
| 50 | 14.39 | |||
| 50 | 14.39 | |||
| 01/08/2025 | 11:47:21.613 | 350 | 14.39 | |
| 350 | 14.39 | |||
| 350 | 14.39 | |||
| 01/08/2025 | 11:45:54.739 | 1 400 | 14.395 | |
| 1 400 | 14.395 | |||
| 1 400 | 14.395 | |||
| 01/08/2025 | 11:45:37.202 | 600 | 14.385 | |
| 600 | 14.385 | |||
| 600 | 14.385 | |||
| 01/08/2025 | 11:43:13.056 | 150 | 14.345 | |
| 150 | 14.345 | |||
| 150 | 14.345 | |||
| 01/08/2025 | 11:40:09.255 | 60 | 14.35 | |
| 60 | 14.35 | |||
| 60 | 14.35 | |||
| 01/08/2025 | 11:39:14.477 | 150 | 14.345 | |
| 150 | 14.345 | |||
| 150 | 14.345 | |||
| 01/08/2025 | 11:39:08.171 | 121 | 14.345 | |
| 121 | 14.345 | |||
| 121 | 14.345 | |||
| 01/08/2025 | 11:37:31.901 | 65 | 14.32 | |
| 65 | 14.32 | |||
| 65 | 14.32 | |||
| 01/08/2025 | 11:35:40.052 | 50 | 14.31 | |
| 50 | 14.31 | |||
| 50 | 14.31 | |||
| 01/08/2025 | 11:35:28.580 | 50 | 14.305 | |
| 50 | 14.305 | |||
| 50 | 14.305 | |||
| 01/08/2025 | 11:34:12.948 | 31 | 14.30 | |
| 31 | 14.30 | |||
| 31 | 14.30 | |||
| 01/08/2025 | 11:30:59.202 | 300 | 14.315 | |
| 300 | 14.315 | |||
| 300 | 14.315 | |||
| 01/08/2025 | 11:29:58.600 | 600 | 14.325 | |
| 600 | 14.325 | |||
| 600 | 14.325 | |||
| 01/08/2025 | 11:28:54.495 | 44 | 14.335 | |
| 44 | 14.335 | |||
| 44 | 14.335 | |||
| 01/08/2025 | 11:28:02.058 | 250 | 14.33 | |
| 250 | 14.33 | |||
| 250 | 14.33 | |||
| 01/08/2025 | 11:22:56.862 | 194 | 14.35 | |
| 194 | 14.35 | |||
| 194 | 14.35 | |||
| 01/08/2025 | 11:21:42.056 | 75 | 14.36 | |
| 75 | 14.36 | |||
| 75 | 14.36 | |||
| 01/08/2025 | 11:20:05.482 | 20 | 14.405 | |
| 20 | 14.405 | |||
| 20 | 14.405 | |||
| 01/08/2025 | 11:19:51.245 | 300 | 14.405 | |
| 300 | 14.405 | |||
| 300 | 14.405 | |||
| 01/08/2025 | 11:19:27.096 | 150 | 14.405 | |
| 150 | 14.405 | |||
| 150 | 14.405 | |||
| 01/08/2025 | 11:19:10.143 | 100 | 14.40 | |
| 100 | 14.40 | |||
| 100 | 14.40 | |||
| 01/08/2025 | 11:18:04.894 | 320 | 14.34 | |
| 320 | 14.34 | |||
| 320 | 14.34 | |||
| 01/08/2025 | 11:18:04.267 | 600 | 14.34 | |
| 600 | 14.34 | |||
| 600 | 14.34 | |||
| 01/08/2025 | 11:18:03.777 | 600 | 14.34 | |
| 600 | 14.34 | |||
| 600 | 14.34 | |||
| 01/08/2025 | 11:18:03.689 | 2 | 14.345 | |
| 2 | 14.345 | |||
| 2 | 14.345 | |||
| 01/08/2025 | 11:17:54.227 | 600 | 14.34 | |
| 480 | 14.34 | |||
| 120 | 14.34 | |||
| 600 | 14.34 | |||
| 01/08/2025 | 11:15:08.732 | 60 | 14.34 | |
| 60 | 14.34 | |||
| 60 | 14.34 | |||
| 01/08/2025 | 11:13:09.977 | 408 | 14.36 | |
| 8 | 14.36 | |||
| 358 | 14.36 | |||
| 400 | 14.36 | |||
| 50 | 14.36 | |||
| 01/08/2025 | 11:12:37.928 | 600 | 14.375 | |
| 600 | 14.375 | |||
| 600 | 14.375 | |||
| 01/08/2025 | 11:10:58.956 | 300 | 14.355 | |
| 300 | 14.355 | |||
| 300 | 14.355 | |||
| 01/08/2025 | 11:07:42.097 | 100 | 14.36 | |
| 100 | 14.36 | |||
| 100 | 14.36 | |||
| 01/08/2025 | 11:06:19.725 | 45 | 14.355 | |
| 45 | 14.355 | |||
| 45 | 14.355 | |||
| 01/08/2025 | 11:04:39.603 | 40 | 14.36 | |
| 40 | 14.36 | |||
| 40 | 14.36 | |||
| 01/08/2025 | 11:01:09.314 | 2 | 14.395 | |
| 2 | 14.395 | |||
| 2 | 14.395 | |||
| 01/08/2025 | 11:01:05.334 | 75 | 14.395 | |
| 75 | 14.395 | |||
| 75 | 14.395 | |||
| 01/08/2025 | 11:01:01.407 | 16 | 14.395 | |
| 16 | 14.395 | |||
| 16 | 14.395 | |||
| 01/08/2025 | 11:00:40.170 | 200 | 14.365 | |
| 200 | 14.365 | |||
| 200 | 14.365 | |||
| 01/08/2025 | 10:57:32.853 | 325 | 14.375 | |
| 245 | 14.375 | |||
| 135 | 14.375 | |||
| 40 | 14.375 | |||
| 150 | 14.375 | |||
| 80 | 14.375 | |||
| 01/08/2025 | 10:57:05.697 | 600 | 14.39 | |
| 600 | 14.39 | |||
| 600 | 14.39 | |||
| 01/08/2025 | 10:56:25.089 | 20 | 14.385 | |
| 20 | 14.385 | |||
| 20 | 14.385 | |||
| 01/08/2025 | 10:55:08.047 | 300 | 14.375 | |
| 200 | 14.375 | |||
| 300 | 14.375 | |||
| 100 | 14.375 | |||
| 01/08/2025 | 10:53:59.782 | 600 | 14.375 | |
| 600 | 14.375 | |||
| 600 | 14.375 | |||
| 01/08/2025 | 10:47:42.833 | 500 | 14.405 | |
| 500 | 14.405 | |||
| 500 | 14.405 | |||
| 01/08/2025 | 10:44:04.772 | 1 400 | 14.365 | |
| 1 400 | 14.365 | |||
| 1 400 | 14.365 | |||
| 01/08/2025 | 10:43:38.614 | 600 | 14.37 | |
| 600 | 14.37 | |||
| 600 | 14.37 | |||
| 01/08/2025 | 10:43:06.006 | 20 | 14.375 | |
| 20 | 14.375 | |||
| 20 | 14.375 | |||
| 01/08/2025 | 10:42:34.925 | 500 | 14.375 | |
| 500 | 14.375 | |||
| 500 | 14.375 | |||
| 01/08/2025 | 10:41:31.493 | 250 | 14.345 | |
| 250 | 14.345 | |||
| 250 | 14.345 | |||
| 01/08/2025 | 10:40:42.858 | 400 | 14.315 | |
| 400 | 14.315 | |||
| 400 | 14.315 | |||
| 01/08/2025 | 10:39:23.713 | 100 | 14.29 | |
| 100 | 14.29 | |||
| 100 | 14.29 | |||
| 01/08/2025 | 10:39:13.094 | 60 | 14.28 | |
| 60 | 14.28 | |||
| 60 | 14.28 | |||
| 01/08/2025 | 10:36:44.940 | 90 | 14.30 | |
| 90 | 14.30 | |||
| 90 | 14.30 | |||
| 01/08/2025 | 10:36:44.810 | 642 | 14.30 | |
| 100 | 14.30 | |||
| 200 | 14.30 | |||
| 642 | 14.30 | |||
| 142 | 14.30 | |||
| 200 | 14.30 | |||
| 01/08/2025 | 10:36:42.660 | 1 135 | 14.30 | |
| 75 | 14.30 | |||
| 200 | 14.30 | |||
| 935 | 14.30 | |||
| 1 000 | 14.30 | |||
| 60 | 14.30 | |||
| 01/08/2025 | 10:36:29.626 | 700 | 14.305 | |
| 700 | 14.305 | |||
| 700 | 14.305 | |||
| 01/08/2025 | 10:36:29.588 | 331 | 14.305 | |
| 331 | 14.305 | |||
| 331 | 14.305 | |||
| 01/08/2025 | 10:36:26.052 | 250 | 14.33 | |
| 250 | 14.33 | |||
| 250 | 14.33 | |||
| 01/08/2025 | 10:36:24.382 | 3 797 | 14.34 | |
| 500 | 14.34 | |||
| 251 | 14.34 | |||
| 696 | 14.34 | |||
| 300 | 14.34 | |||
| 2 997 | 14.34 | |||
| 100 | 14.34 | |||
| 300 | 14.34 | |||
| 1 000 | 14.34 | |||
| 500 | 14.34 | |||
| 700 | 14.34 | |||
| 250 | 14.34 | |||
| 01/08/2025 | 10:36:17.113 | 600 | 14.35 | |
| 600 | 14.35 | |||
| 400 | 14.35 | |||
| 200 | 14.35 | |||
| 01/08/2025 | 10:36:17.026 | 140 | 14.37 | |
| 140 | 14.37 | |||
| 140 | 14.37 | |||
| 01/08/2025 | 10:36:11.122 | 600 | 14.385 | |
| 600 | 14.385 | |||
| 600 | 14.385 | |||
| 01/08/2025 | 10:35:48.350 | 500 | 14.39 | |
| 500 | 14.39 | |||
| 500 | 14.39 | |||
| 01/08/2025 | 10:34:06.023 | 64 | 14.385 | |
| 64 | 14.385 | |||
| 64 | 14.385 | |||
| 01/08/2025 | 10:33:59.209 | 1 250 | 14.40 | |
| 100 | 14.40 | |||
| 70 | 14.40 | |||
| 1 010 | 14.40 | |||
| 1 250 | 14.40 | |||
| 70 | 14.40 | |||
| 01/08/2025 | 10:33:54.669 | 300 | 14.40 | |
| 300 | 14.40 | |||
| 90 | 14.40 | |||
| 60 | 14.40 | |||
| 150 | 14.40 | |||
| 01/08/2025 | 10:33:54.592 | 50 | 14.40 | |
| 50 | 14.40 | |||
| 50 | 14.40 | |||
| 01/08/2025 | 10:33:43.867 | 147 | 14.405 | |
| 147 | 14.405 | |||
| 147 | 14.405 | |||
| 01/08/2025 | 10:33:43.822 | 100 | 14.405 | |
| 100 | 14.405 | |||
| 100 | 14.405 | |||
| 01/08/2025 | 10:32:54.511 | 125 | 14.435 | |
| 125 | 14.435 | |||
| 125 | 14.435 | |||
| 01/08/2025 | 10:32:25.256 | 200 | 14.435 | |
| 200 | 14.435 | |||
| 200 | 14.435 | |||
| 01/08/2025 | 10:31:42.156 | 600 | 14.41 | |
| 600 | 14.41 | |||
| 600 | 14.41 | |||
| 01/08/2025 | 10:31:42.084 | 80 | 14.41 | |
| 80 | 14.41 | |||
| 80 | 14.41 | |||
| 01/08/2025 | 10:30:58.984 | 150 | 14.425 | |
| 150 | 14.425 | |||
| 150 | 14.425 | |||
| 01/08/2025 | 10:28:10.167 | 1 340 | 14.495 | |
| 1 340 | 14.495 | |||
| 1 340 | 14.495 | |||
| 01/08/2025 | 10:27:45.181 | 600 | 14.49 | |
| 600 | 14.49 | |||
| 600 | 14.49 | |||
| 01/08/2025 | 10:27:39.249 | 600 | 14.485 | |
| 600 | 14.485 | |||
| 600 | 14.485 | |||
| 01/08/2025 | 10:25:53.087 | 250 | 14.50 | |
| 250 | 14.50 | |||
| 250 | 14.50 | |||
| 01/08/2025 | 10:25:25.298 | 450 | 14.52 | |
| 450 | 14.52 | |||
| 450 | 14.52 | |||
| 01/08/2025 | 10:23:17.147 | 69 | 14.545 | |
| 69 | 14.545 | |||
| 69 | 14.545 | |||
| 01/08/2025 | 10:22:40.871 | 150 | 14.53 | |
| 150 | 14.53 | |||
| 150 | 14.53 | |||
| 01/08/2025 | 10:21:04.912 | 150 | 14.565 | |
| 150 | 14.565 | |||
| 150 | 14.565 | |||
| 01/08/2025 | 10:20:53.570 | 250 | 14.55 | |
| 250 | 14.55 | |||
| 250 | 14.55 | |||
| 01/08/2025 | 10:17:45.362 | 200 | 14.615 | |
| 200 | 14.615 | |||
| 200 | 14.615 | |||
| 01/08/2025 | 10:14:50.099 | 450 | 14.52 | |
| 450 | 14.52 | |||
| 450 | 14.52 | |||
| 01/08/2025 | 10:14:46.364 | 52 | 14.51 | |
| 52 | 14.51 | |||
| 52 | 14.51 | |||
| 01/08/2025 | 10:14:15.538 | 33 | 14.515 | |
| 33 | 14.515 | |||
| 33 | 14.515 | |||
| 01/08/2025 | 10:13:07.046 | 700 | 14.52 | |
| 700 | 14.52 | |||
| 700 | 14.52 | |||
| 01/08/2025 | 10:10:19.448 | 300 | 14.50 | |
| 300 | 14.50 | |||
| 300 | 14.50 | |||
| 01/08/2025 | 10:10:12.402 | 600 | 14.50 | |
| 600 | 14.50 | |||
| 600 | 14.50 | |||
| 01/08/2025 | 10:10:12.364 | 600 | 14.50 | |
| 200 | 14.50 | |||
| 600 | 14.50 | |||
| 400 | 14.50 | |||
| 01/08/2025 | 10:10:09.546 | 500 | 14.505 | |
| 500 | 14.505 | |||
| 500 | 14.505 | |||
| 01/08/2025 | 10:09:40.105 | 200 | 14.51 | |
| 200 | 14.51 | |||
| 200 | 14.51 | |||
| 01/08/2025 | 10:07:58.339 | 480 | 14.54 | |
| 480 | 14.54 | |||
| 480 | 14.54 | |||
| 01/08/2025 | 10:06:16.512 | 35 | 14.555 | |
| 35 | 14.555 | |||
| 35 | 14.555 | |||
| 01/08/2025 | 10:04:14.793 | 500 | 14.58 | |
| 500 | 14.58 | |||
| 500 | 14.58 | |||
| 01/08/2025 | 10:03:10.096 | 21 | 14.54 | |
| 21 | 14.54 | |||
| 21 | 14.54 | |||
| 01/08/2025 | 09:56:00.565 | 600 | 14.53 | |
| 600 | 14.53 | |||
| 600 | 14.53 | |||
| 01/08/2025 | 09:54:55.131 | 1 | 14.515 | |
| 1 | 14.515 | |||
| 1 | 14.515 | |||
| 01/08/2025 | 09:54:04.070 | 30 | 14.52 | |
| 30 | 14.52 | |||
| 30 | 14.52 | |||
| 01/08/2025 | 09:53:48.981 | 80 | 14.54 | |
| 80 | 14.54 | |||
| 80 | 14.54 | |||
| 01/08/2025 | 09:52:56.585 | 600 | 14.525 | |
| 600 | 14.525 | |||
| 600 | 14.525 | |||
| 01/08/2025 | 09:52:23.837 | 250 | 14.54 | |
| 250 | 14.54 | |||
| 250 | 14.54 | |||
| 01/08/2025 | 09:52:18.804 | 4 | 14.54 | |
| 4 | 14.54 | |||
| 4 | 14.54 | |||
| 01/08/2025 | 09:51:41.597 | 150 | 14.51 | |
| 150 | 14.51 | |||
| 150 | 14.51 | |||
| 01/08/2025 | 09:50:24.778 | 150 | 14.53 | |
| 150 | 14.53 | |||
| 150 | 14.53 | |||
| 01/08/2025 | 09:49:07.286 | 100 | 14.52 | |
| 100 | 14.52 | |||
| 100 | 14.52 | |||
| 01/08/2025 | 09:48:14.552 | 55 | 14.51 | |
| 55 | 14.51 | |||
| 55 | 14.51 | |||
| 01/08/2025 | 09:47:49.088 | 75 | 14.52 | |
| 75 | 14.52 | |||
| 75 | 14.52 | |||
| 01/08/2025 | 09:45:24.867 | 600 | 14.53 | |
| 600 | 14.53 | |||
| 600 | 14.53 | |||
| 01/08/2025 | 09:45:01.539 | 150 | 14.50 | |
| 150 | 14.50 | |||
| 150 | 14.50 | |||
| 01/08/2025 | 09:43:51.236 | 86 | 14.485 | |
| 86 | 14.485 | |||
| 86 | 14.485 | |||
| 01/08/2025 | 09:43:46.441 | 600 | 14.485 | |
| 600 | 14.485 | |||
| 600 | 14.485 | |||
| 01/08/2025 | 09:43:42.590 | 70 | 14.485 | |
| 70 | 14.485 | |||
| 70 | 14.485 | |||
| 01/08/2025 | 09:42:43.348 | 60 | 14.46 | |
| 60 | 14.46 | |||
| 60 | 14.46 | |||
| 01/08/2025 | 09:42:23.868 | 600 | 14.475 | |
| 600 | 14.475 | |||
| 600 | 14.475 | |||
| 01/08/2025 | 09:41:15.536 | 80 | 14.435 | |
| 80 | 14.435 | |||
| 80 | 14.435 | |||
| 01/08/2025 | 09:39:22.596 | 600 | 14.45 | |
| 600 | 14.45 | |||
| 600 | 14.45 | |||
| 01/08/2025 | 09:39:22.388 | 640 | 14.435 | |
| 640 | 14.435 | |||
| 200 | 14.435 | |||
| 150 | 14.435 | |||
| 100 | 14.435 | |||
| 100 | 14.435 | |||
| 30 | 14.435 | |||
| 60 | 14.435 | |||
| 01/08/2025 | 09:39:22.221 | 700 | 14.435 | |
| 600 | 14.435 | |||
| 700 | 14.435 | |||
| 100 | 14.435 | |||
| 01/08/2025 | 09:39:19.880 | 3 654 | 14.45 | |
| 200 | 14.45 | |||
| 100 | 14.45 | |||
| 15 | 14.45 | |||
| 200 | 14.45 | |||
| 100 | 14.45 | |||
| 2 100 | 14.45 | |||
| 1 339 | 14.45 | |||
| 198 | 14.45 | |||
| 400 | 14.45 | |||
| 276 | 14.45 | |||
| 100 | 14.45 | |||
| 1 750 | 14.45 | |||
| 100 | 14.45 | |||
| 50 | 14.45 | |||
| 40 | 14.45 | |||
| 150 | 14.45 | |||
| 145 | 14.45 | |||
| 25 | 14.45 | |||
| 20 | 14.45 | |||
| 01/08/2025 | 09:37:59.803 | 700 | 14.505 | |
| 700 | 14.505 | |||
| 700 | 14.505 | |||
| 01/08/2025 | 09:37:27.853 | 600 | 14.515 | |
| 600 | 14.515 | |||
| 600 | 14.515 | |||
| 01/08/2025 | 09:36:57.914 | 900 | 14.515 | |
| 300 | 14.515 | |||
| 900 | 14.515 | |||
| 600 | 14.515 | |||
| 01/08/2025 | 09:36:18.793 | 700 | 14.52 | |
| 500 | 14.52 | |||
| 700 | 14.52 | |||
| 200 | 14.52 | |||
| 01/08/2025 | 09:35:56.839 | 350 | 14.54 | |
| 350 | 14.54 | |||
| 350 | 14.54 | |||
| 01/08/2025 | 09:35:56.732 | 100 | 14.54 | |
| 100 | 14.54 | |||
| 100 | 14.54 | |||
| 01/08/2025 | 09:35:15.334 | 513 | 14.545 | |
| 513 | 14.545 | |||
| 513 | 14.545 | |||
| 01/08/2025 | 09:34:46.620 | 424 | 14.55 | |
| 424 | 14.55 | |||
| 424 | 14.55 | |||
| 01/08/2025 | 09:34:07.121 | 250 | 14.565 | |
| 250 | 14.565 | |||
| 250 | 14.565 | |||
| 01/08/2025 | 09:32:22.537 | 300 | 14.60 | |
| 300 | 14.60 | |||
| 300 | 14.60 | |||
| 01/08/2025 | 09:31:42.881 | 60 | 14.625 | |
| 60 | 14.625 | |||
| 60 | 14.625 | |||
| 01/08/2025 | 09:31:27.826 | 25 | 14.62 | |
| 25 | 14.62 | |||
| 25 | 14.62 | |||
| 01/08/2025 | 09:31:11.243 | 197 | 14.64 | |
| 197 | 14.64 | |||
| 197 | 14.64 | |||
| 01/08/2025 | 09:30:52.871 | 5 | 14.63 | |
| 5 | 14.63 | |||
| 5 | 14.63 | |||
| 01/08/2025 | 09:30:50.739 | 400 | 14.61 | |
| 400 | 14.61 | |||
| 400 | 14.61 | |||
| 01/08/2025 | 09:30:35.445 | 600 | 14.61 | |
| 600 | 14.61 | |||
| 600 | 14.61 | |||
| 01/08/2025 | 09:29:22.282 | 40 | 14.61 | |
| 40 | 14.61 | |||
| 40 | 14.61 | |||
| 01/08/2025 | 09:28:42.364 | 266 | 14.58 | |
| 266 | 14.58 | |||
| 266 | 14.58 | |||
| 01/08/2025 | 09:28:26.728 | 80 | 14.58 | |
| 80 | 14.58 | |||
| 80 | 14.58 | |||
| 01/08/2025 | 09:27:29.300 | 339 | 14.585 | |
| 339 | 14.585 | |||
| 339 | 14.585 | |||
| 01/08/2025 | 09:27:24.952 | 80 | 14.61 | |
| 80 | 14.61 | |||
| 80 | 14.61 | |||
| 01/08/2025 | 09:26:55.700 | 400 | 14.63 | |
| 400 | 14.63 | |||
| 400 | 14.63 | |||
| 01/08/2025 | 09:26:26.766 | 100 | 14.64 | |
| 100 | 14.64 | |||
| 100 | 14.64 | |||
| 01/08/2025 | 09:24:39.120 | 100 | 14.62 | |
| 100 | 14.62 | |||
| 100 | 14.62 | |||
| 01/08/2025 | 09:23:17.037 | 50 | 14.655 | |
| 50 | 14.655 | |||
| 50 | 14.655 | |||
| 01/08/2025 | 09:22:05.051 | 350 | 14.65 | |
| 350 | 14.65 | |||
| 350 | 14.65 | |||
| 01/08/2025 | 09:21:56.844 | 250 | 14.65 | |
| 250 | 14.65 | |||
| 250 | 14.65 | |||
| 01/08/2025 | 09:20:37.456 | 15 | 14.62 | |
| 15 | 14.62 | |||
| 15 | 14.62 | |||
| 01/08/2025 | 09:20:37.092 | 250 | 14.65 | |
| 250 | 14.65 | |||
| 250 | 14.65 | |||
| 01/08/2025 | 09:19:55.551 | 150 | 14.66 | |
| 150 | 14.66 | |||
| 150 | 14.66 | |||
| 01/08/2025 | 09:18:12.942 | 48 | 14.705 | |
| 48 | 14.705 | |||
| 48 | 14.705 | |||
| 01/08/2025 | 09:16:37.054 | 1 399 | 14.705 | |
| 1 399 | 14.705 | |||
| 1 399 | 14.705 | |||
| 01/08/2025 | 09:16:00.788 | 600 | 14.725 | |
| 600 | 14.725 | |||
| 600 | 14.725 | |||
| 01/08/2025 | 09:15:40.733 | 50 | 14.72 | |
| 50 | 14.72 | |||
| 50 | 14.72 | |||
| 01/08/2025 | 09:15:36.032 | 100 | 14.70 | |
| 100 | 14.70 | |||
| 100 | 14.70 | |||
| 01/08/2025 | 09:13:43.160 | 355 | 14.665 | |
| 355 | 14.665 | |||
| 355 | 14.665 | |||
| 01/08/2025 | 09:13:31.757 | 355 | 14.67 | |
| 355 | 14.67 | |||
| 355 | 14.67 | |||
| 01/08/2025 | 09:11:23.813 | 900 | 14.70 | |
| 600 | 14.70 | |||
| 300 | 14.70 | |||
| 900 | 14.70 | |||
| 01/08/2025 | 09:07:39.170 | 200 | 14.74 | |
| 200 | 14.74 | |||
| 200 | 14.74 | |||
| 01/08/2025 | 09:07:34.322 | 600 | 14.74 | |
| 600 | 14.74 | |||
| 600 | 14.74 | |||
| 01/08/2025 | 09:07:07.514 | 100 | 14.78 | |
| 100 | 14.78 | |||
| 100 | 14.78 | |||
| 01/08/2025 | 09:07:05.518 | 150 | 14.78 | |
| 150 | 14.78 | |||
| 150 | 14.78 | |||
| 01/08/2025 | 09:06:15.238 | 337 | 14.815 | |
| 337 | 14.815 | |||
| 337 | 14.815 | |||
| 01/08/2025 | 09:04:37.105 | 450 | 14.765 | |
| 450 | 14.765 | |||
| 450 | 14.765 | |||
| 01/08/2025 | 09:04:27.242 | 400 | 14.775 | |
| 400 | 14.775 | |||
| 400 | 14.775 | |||
| 01/08/2025 | 09:03:17.711 | 300 | 14.925 | |
| 255 | 14.925 | |||
| 300 | 14.925 | |||
| 45 | 14.925 | |||
| 01/08/2025 | 09:03:15.451 | 200 | 14.865 | |
| 200 | 14.865 | |||
| 200 | 14.865 | |||
| 01/08/2025 | 09:02:19.509 | 300 | 14.875 | |
| 300 | 14.875 | |||
| 300 | 14.875 | |||
| 01/08/2025 | 09:02:09.395 | 240 | 14.80 | |
| 240 | 14.80 | |||
| 240 | 14.80 | |||
| 01/08/2025 | 09:02:08.795 | 70 | 14.72 | |
| 70 | 14.72 | |||
| 70 | 14.72 | |||
| 01/08/2025 | 09:01:54.557 | 150 | 14.72 | |
| 150 | 14.72 | |||
| 150 | 14.72 | |||
| 01/08/2025 | 09:01:54.383 | 600 | 14.72 | |
| 600 | 14.72 | |||
| 600 | 14.72 | |||
| 01/08/2025 | 08:57:00.497 | 300 | 14.695 | |
| 300 | 14.695 | |||
| 300 | 14.695 | |||
| 01/08/2025 | 08:54:33.821 | 426 | 14.695 | |
| 426 | 14.695 | |||
| 249 | 14.695 | |||
| 177 | 14.695 | |||
| 01/08/2025 | 08:53:46.486 | 95 | 14.67 | |
| 95 | 14.67 | |||
| 95 | 14.67 | |||
| 01/08/2025 | 08:53:27.632 | 355 | 14.67 | |
| 355 | 14.67 | |||
| 355 | 14.67 | |||
| 01/08/2025 | 08:51:37.279 | 65 | 14.67 | |
| 65 | 14.67 | |||
| 65 | 14.67 | |||
| 01/08/2025 | 08:50:44.569 | 355 | 14.67 | |
| 355 | 14.67 | |||
| 355 | 14.67 | |||
| 01/08/2025 | 08:49:51.410 | 340 | 14.67 | |
| 340 | 14.67 | |||
| 340 | 14.67 | |||
| 01/08/2025 | 08:46:32.525 | 500 | 14.67 | |
| 500 | 14.67 | |||
| 183 | 14.67 | |||
| 140 | 14.67 | |||
| 177 | 14.67 | |||
| 01/08/2025 | 08:44:08.682 | 70 | 14.67 | |
| 70 | 14.67 | |||
| 70 | 14.67 | |||
| 01/08/2025 | 08:40:03.770 | 300 | 14.695 | |
| 300 | 14.695 | |||
| 175 | 14.695 | |||
| 125 | 14.695 | |||
| 01/08/2025 | 08:37:57.266 | 12 | 14.67 | |
| 12 | 14.67 | |||
| 12 | 14.67 | |||
| 01/08/2025 | 08:36:57.008 | 68 | 14.695 | |
| 68 | 14.695 | |||
| 68 | 14.695 | |||
| 01/08/2025 | 08:35:06.354 | 300 | 14.70 | |
| 300 | 14.70 | |||
| 177 | 14.70 | |||
| 123 | 14.70 | |||
| 01/08/2025 | 08:33:51.415 | 200 | 14.675 | |
| 200 | 14.675 | |||
| 200 | 14.675 | |||
| 01/08/2025 | 08:31:09.271 | 200 | 14.705 | |
| 200 | 14.705 | |||
| 135 | 14.705 | |||
| 65 | 14.705 | |||
| 01/08/2025 | 08:24:01.547 | 1 000 | 14.75 | |
| 1 000 | 14.75 | |||
| 600 | 14.75 | |||
| 400 | 14.75 | |||
| 01/08/2025 | 08:23:38.646 | 600 | 14.755 | |
| 600 | 14.755 | |||
| 600 | 14.755 | |||
| 01/08/2025 | 08:21:16.754 | 600 | 14.755 | |
| 600 | 14.755 | |||
| 600 | 14.755 | |||
| 01/08/2025 | 08:18:52.329 | 100 | 14.795 | |
| 99 | 14.795 | |||
| 100 | 14.795 | |||
| 1 | 14.795 | |||
| 01/08/2025 | 08:08:30.944 | 214 | 14.795 | |
| 214 | 14.795 | |||
| 114 | 14.795 | |||
| 100 | 14.795 | |||
| 01/08/2025 | 08:03:55.670 | 60 | 14.795 | |
| 60 | 14.795 | |||
| 60 | 14.795 | |||
| 01/08/2025 | 08:03:07.502 | 50 | 14.795 | |
| 50 | 14.795 | |||
| 50 | 14.795 | |||
| 01/08/2025 | 08:02:24.159 | 350 | 14.755 | |
| 350 | 14.755 | |||
| 350 | 14.755 | |||
| 01/08/2025 | 08:00:15.148 | 4 | 14.80 | |
| 4 | 14.80 | |||
| 4 | 14.80 | |||
| 01/08/2025 | 07:53:07.996 | 120 | 14.755 | |
| 120 | 14.755 | |||
| 120 | 14.755 | |||
| 01/08/2025 | 07:52:11.123 | 617 | 14.755 | |
| 617 | 14.755 | |||
| 418 | 14.755 | |||
| 99 | 14.755 | |||
| 100 | 14.755 | |||
| 01/08/2025 | 07:48:50.987 | 175 | 14.78 | |
| 175 | 14.78 | |||
| 175 | 14.78 | |||
| 01/08/2025 | 07:48:48.696 | 384 | 14.80 | |
| 350 | 14.80 | |||
| 384 | 14.80 | |||
| 34 | 14.80 | |||
| 01/08/2025 | 07:48:39.699 | 384 | 14.805 | |
| 384 | 14.805 | |||
| 384 | 14.805 | |||
| 01/08/2025 | 07:40:37.144 | 450 | 14.895 | |
| 450 | 14.895 | |||
| 450 | 14.895 | |||
| 01/08/2025 | 07:40:10.483 | 600 | 14.89 | |
| 600 | 14.89 | |||
| 400 | 14.89 | |||
| 200 | 14.89 | |||
| 01/08/2025 | 07:40:02.808 | 400 | 14.855 | |
| 400 | 14.855 | |||
| 400 | 14.855 | |||
| 01/08/2025 | 07:35:21.090 | 67 | 14.855 | |
| 67 | 14.855 | |||
| 67 | 14.855 | |||
| 01/08/2025 | 07:35:11.942 | 568 | 14.85 | |
| 568 | 14.85 | |||
| 568 | 14.85 | |||
| 01/08/2025 | 07:33:16.504 | 568 | 14.855 | |
| 568 | 14.855 | |||
| 568 | 14.855 | |||
| 01/08/2025 | 07:33:03.488 | 1 740 | 14.855 | |
| 1 450 | 14.855 | |||
| 20 | 14.855 | |||
| 70 | 14.855 | |||
| 200 | 14.855 | |||
| 1 340 | 14.855 | |||
| 400 | 14.855 |
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
-
Amazon.com Inc.
Bid: 185.94 / Ask: 186.04
Turnover: 94 735 TEUR -
Nvidia Corp.
Bid: 150.10 / Ask: 150.18
Turnover: 86 914 TEUR -
Novo-Nordisk AS
Bid: 41.62 / Ask: 41.805
Turnover: 61 708 TEUR -
Rheinmetall AG
Bid: 1 703.00
Ask: 1 708.00
Turnover: 57 305 TEUR -
Allianz SE
Bid: 334.50 / Ask: 335.20
Turnover: 40 386 TEUR
Realtime Quotes
Last Update:
01/08/2025 @ 22:00:00
Last Update:
01/08/2025 @ 22:00:00