SUSS MicroTec SE
- Information
- Last
- Buy
- Sell
453
803
30.02
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 06/11/2025 | 09:59:18.821 | 285 | 30.68 | |
| 285 | 30.68 | |||
| 280 | 30.68 | |||
| 5 | 30.68 | |||
| 06/11/2025 | 09:58:46.712 | 220 | 30.62 | |
| 220 | 30.62 | |||
| 220 | 30.62 | |||
| 06/11/2025 | 09:58:46.601 | 99 | 30.60 | |
| 99 | 30.60 | |||
| 60 | 30.60 | |||
| 39 | 30.60 | |||
| 06/11/2025 | 09:58:46.529 | 100 | 30.50 | |
| 100 | 30.50 | |||
| 60 | 30.50 | |||
| 40 | 30.50 | |||
| 06/11/2025 | 09:57:49.982 | 200 | 30.50 | |
| 200 | 30.50 | |||
| 200 | 30.50 | |||
| 06/11/2025 | 09:57:09.138 | 40 | 30.30 | |
| 40 | 30.30 | |||
| 40 | 30.30 | |||
| 06/11/2025 | 09:56:51.885 | 821 | 30.20 | |
| 133 | 30.20 | |||
| 518 | 30.20 | |||
| 751 | 30.20 | |||
| 70 | 30.20 | |||
| 170 | 30.20 | |||
| 06/11/2025 | 09:56:50.784 | 500 | 30.20 | |
| 31 | 30.20 | |||
| 500 | 30.20 | |||
| 400 | 30.20 | |||
| 69 | 30.20 | |||
| 06/11/2025 | 09:56:50.693 | 310 | 30.12 | |
| 310 | 30.12 | |||
| 310 | 30.12 | |||
| 06/11/2025 | 09:55:27.928 | 110 | 30.16 | |
| 60 | 30.16 | |||
| 110 | 30.16 | |||
| 50 | 30.16 | |||
| 06/11/2025 | 09:54:29.410 | 240 | 30.16 | |
| 240 | 30.16 | |||
| 240 | 30.16 | |||
| 06/11/2025 | 09:54:21.716 | 1 | 30.16 | |
| 1 | 30.16 | |||
| 1 | 30.16 | |||
| 06/11/2025 | 09:53:44.177 | 191 | 30.12 | |
| 41 | 30.12 | |||
| 191 | 30.12 | |||
| 150 | 30.12 | |||
| 06/11/2025 | 09:52:38.300 | 180 | 30.14 | |
| 180 | 30.14 | |||
| 180 | 30.14 | |||
| 06/11/2025 | 09:52:35.135 | 70 | 30.14 | |
| 70 | 30.14 | |||
| 70 | 30.14 | |||
| 06/11/2025 | 09:48:26.822 | 135 | 30.20 | |
| 135 | 30.20 | |||
| 135 | 30.20 | |||
| 06/11/2025 | 09:47:43.389 | 59 | 30.14 | |
| 59 | 30.14 | |||
| 59 | 30.14 | |||
| 06/11/2025 | 09:47:09.232 | 100 | 30.18 | |
| 100 | 30.18 | |||
| 10 | 30.18 | |||
| 90 | 30.18 | |||
| 06/11/2025 | 09:46:57.315 | 2 | 30.18 | |
| 2 | 30.18 | |||
| 2 | 30.18 | |||
| 06/11/2025 | 09:46:15.858 | 95 | 30.20 | |
| 95 | 30.20 | |||
| 95 | 30.20 | |||
| 06/11/2025 | 09:46:15.704 | 240 | 30.20 | |
| 100 | 30.20 | |||
| 240 | 30.20 | |||
| 140 | 30.20 | |||
| 06/11/2025 | 09:45:59.472 | 240 | 30.20 | |
| 55 | 30.20 | |||
| 70 | 30.20 | |||
| 240 | 30.20 | |||
| 100 | 30.20 | |||
| 15 | 30.20 | |||
| 06/11/2025 | 09:45:27.351 | 230 | 30.12 | |
| 230 | 30.12 | |||
| 230 | 30.12 | |||
| 06/11/2025 | 09:44:57.126 | 150 | 30.18 | |
| 150 | 30.18 | |||
| 150 | 30.18 | |||
| 06/11/2025 | 09:43:40.276 | 100 | 30.06 | |
| 100 | 30.06 | |||
| 100 | 30.06 | |||
| 06/11/2025 | 09:43:18.419 | 100 | 30.06 | |
| 100 | 30.06 | |||
| 100 | 30.06 | |||
| 06/11/2025 | 09:43:13.861 | 500 | 30.06 | |
| 500 | 30.06 | |||
| 100 | 30.06 | |||
| 400 | 30.06 | |||
| 06/11/2025 | 09:43:03.424 | 220 | 30.08 | |
| 220 | 30.08 | |||
| 220 | 30.08 | |||
| 06/11/2025 | 09:42:36.620 | 30 | 30.08 | |
| 30 | 30.08 | |||
| 30 | 30.08 | |||
| 06/11/2025 | 09:41:53.367 | 134 | 30.16 | |
| 134 | 30.16 | |||
| 134 | 30.16 | |||
| 06/11/2025 | 09:40:32.059 | 55 | 30.10 | |
| 55 | 30.10 | |||
| 55 | 30.10 | |||
| 06/11/2025 | 09:40:22.404 | 100 | 30.08 | |
| 100 | 30.08 | |||
| 100 | 30.08 | |||
| 06/11/2025 | 09:40:13.409 | 110 | 30.06 | |
| 110 | 30.06 | |||
| 110 | 30.06 | |||
| 06/11/2025 | 09:40:05.379 | 170 | 30.06 | |
| 170 | 30.06 | |||
| 170 | 30.06 | |||
| 06/11/2025 | 09:39:30.355 | 174 | 30.00 | |
| 174 | 30.00 | |||
| 174 | 30.00 | |||
| 06/11/2025 | 09:39:21.778 | 1 | 30.06 | |
| 1 | 30.06 | |||
| 1 | 30.06 | |||
| 06/11/2025 | 09:39:20.855 | 50 | 30.00 | |
| 50 | 30.00 | |||
| 50 | 30.00 | |||
| 06/11/2025 | 09:39:13.573 | 20 | 30.00 | |
| 20 | 30.00 | |||
| 20 | 30.00 | |||
| 06/11/2025 | 09:38:59.866 | 37 | 30.00 | |
| 37 | 30.00 | |||
| 37 | 30.00 | |||
| 06/11/2025 | 09:38:38.725 | 78 | 30.02 | |
| 3 | 30.02 | |||
| 78 | 30.02 | |||
| 75 | 30.02 | |||
| 06/11/2025 | 09:37:08.869 | 150 | 30.10 | |
| 150 | 30.10 | |||
| 150 | 30.10 | |||
| 06/11/2025 | 09:36:50.137 | 125 | 30.10 | |
| 125 | 30.10 | |||
| 125 | 30.10 | |||
| 06/11/2025 | 09:36:19.652 | 165 | 30.04 | |
| 165 | 30.04 | |||
| 165 | 30.04 | |||
| 06/11/2025 | 09:35:25.546 | 38 | 30.06 | |
| 38 | 30.06 | |||
| 38 | 30.06 | |||
| 06/11/2025 | 09:35:23.151 | 200 | 30.10 | |
| 200 | 30.10 | |||
| 200 | 30.10 | |||
| 06/11/2025 | 09:35:19.765 | 100 | 30.08 | |
| 100 | 30.08 | |||
| 100 | 30.08 | |||
| 06/11/2025 | 09:35:18.559 | 100 | 30.00 | |
| 100 | 30.00 | |||
| 100 | 30.00 | |||
| 06/11/2025 | 09:35:06.149 | 520 | 30.00 | |
| 520 | 30.00 | |||
| 520 | 30.00 | |||
| 06/11/2025 | 09:35:02.673 | 240 | 30.06 | |
| 240 | 30.06 | |||
| 240 | 30.06 | |||
| 06/11/2025 | 09:34:50.222 | 240 | 30.08 | |
| 240 | 30.08 | |||
| 240 | 30.08 | |||
| 06/11/2025 | 09:34:23.747 | 200 | 30.10 | |
| 200 | 30.10 | |||
| 200 | 30.10 | |||
| 06/11/2025 | 09:34:00.189 | 35 | 30.18 | |
| 35 | 30.18 | |||
| 35 | 30.18 | |||
| 06/11/2025 | 09:33:14.358 | 135 | 30.16 | |
| 135 | 30.16 | |||
| 135 | 30.16 | |||
| 06/11/2025 | 09:32:21.541 | 6 | 30.20 | |
| 6 | 30.20 | |||
| 6 | 30.20 | |||
| 06/11/2025 | 09:32:20.886 | 124 | 30.10 | |
| 124 | 30.10 | |||
| 20 | 30.10 | |||
| 46 | 30.10 | |||
| 8 | 30.10 | |||
| 50 | 30.10 | |||
| 06/11/2025 | 09:32:20.741 | 240 | 30.10 | |
| 240 | 30.10 | |||
| 240 | 30.10 | |||
| 06/11/2025 | 09:32:20.568 | 300 | 30.10 | |
| 50 | 30.10 | |||
| 10 | 30.10 | |||
| 300 | 30.10 | |||
| 240 | 30.10 | |||
| 06/11/2025 | 09:31:29.313 | 240 | 30.22 | |
| 240 | 30.22 | |||
| 240 | 30.22 | |||
| 06/11/2025 | 09:31:21.542 | 32 | 30.32 | |
| 32 | 30.32 | |||
| 32 | 30.32 | |||
| 06/11/2025 | 09:31:19.671 | 100 | 30.30 | |
| 100 | 30.30 | |||
| 100 | 30.30 | |||
| 06/11/2025 | 09:31:03.466 | 135 | 30.30 | |
| 135 | 30.30 | |||
| 135 | 30.30 | |||
| 06/11/2025 | 09:30:23.467 | 58 | 30.34 | |
| 58 | 30.34 | |||
| 58 | 30.34 | |||
| 06/11/2025 | 09:30:23.300 | 230 | 30.34 | |
| 230 | 30.34 | |||
| 30 | 30.34 | |||
| 200 | 30.34 | |||
| 06/11/2025 | 09:30:19.733 | 253 | 30.34 | |
| 33 | 30.34 | |||
| 21 | 30.34 | |||
| 150 | 30.34 | |||
| 82 | 30.34 | |||
| 220 | 30.34 | |||
| 06/11/2025 | 09:29:14.271 | 230 | 30.44 | |
| 230 | 30.44 | |||
| 230 | 30.44 | |||
| 06/11/2025 | 09:28:57.373 | 70 | 30.40 | |
| 70 | 30.40 | |||
| 70 | 30.40 | |||
| 06/11/2025 | 09:28:57.297 | 70 | 30.36 | |
| 65 | 30.36 | |||
| 5 | 30.36 | |||
| 54 | 30.36 | |||
| 16 | 30.36 | |||
| 06/11/2025 | 09:28:57.288 | 25 | 30.58 | |
| 25 | 30.58 | |||
| 25 | 30.58 | |||
| 06/11/2025 | 09:28:22.698 | 170 | 30.36 | |
| 170 | 30.36 | |||
| 170 | 30.36 | |||
| 06/11/2025 | 09:28:22.492 | 30 | 30.36 | |
| 30 | 30.36 | |||
| 30 | 30.36 | |||
| 06/11/2025 | 09:27:55.513 | 100 | 30.40 | |
| 100 | 30.40 | |||
| 100 | 30.40 | |||
| 06/11/2025 | 09:27:21.821 | 13 | 30.50 | |
| 13 | 30.50 | |||
| 13 | 30.50 | |||
| 06/11/2025 | 09:27:04.777 | 150 | 30.54 | |
| 150 | 30.54 | |||
| 150 | 30.54 | |||
| 06/11/2025 | 09:26:58.194 | 75 | 30.52 | |
| 75 | 30.52 | |||
| 75 | 30.52 | |||
| 06/11/2025 | 09:26:56.940 | 65 | 30.52 | |
| 65 | 30.52 | |||
| 65 | 30.52 | |||
| 06/11/2025 | 09:26:22.030 | 100 | 30.60 | |
| 30 | 30.60 | |||
| 100 | 30.60 | |||
| 70 | 30.60 | |||
| 06/11/2025 | 09:25:46.725 | 32 | 30.58 | |
| 32 | 30.58 | |||
| 32 | 30.58 | |||
| 06/11/2025 | 09:25:17.400 | 10 | 30.72 | |
| 10 | 30.72 | |||
| 10 | 30.72 | |||
| 06/11/2025 | 09:25:15.802 | 65 | 30.62 | |
| 65 | 30.62 | |||
| 65 | 30.62 | |||
| 06/11/2025 | 09:24:53.439 | 80 | 30.60 | |
| 80 | 30.60 | |||
| 80 | 30.60 | |||
| 06/11/2025 | 09:24:53.362 | 170 | 30.60 | |
| 170 | 30.60 | |||
| 170 | 30.60 | |||
| 06/11/2025 | 09:24:53.209 | 170 | 30.60 | |
| 170 | 30.60 | |||
| 170 | 30.60 | |||
| 06/11/2025 | 09:24:53.082 | 170 | 30.60 | |
| 170 | 30.60 | |||
| 170 | 30.60 | |||
| 06/11/2025 | 09:24:52.906 | 170 | 30.60 | |
| 170 | 30.60 | |||
| 170 | 30.60 | |||
| 06/11/2025 | 09:24:52.016 | 170 | 30.60 | |
| 170 | 30.60 | |||
| 170 | 30.60 | |||
| 06/11/2025 | 09:24:51.828 | 170 | 30.60 | |
| 100 | 30.60 | |||
| 70 | 30.60 | |||
| 170 | 30.60 | |||
| 06/11/2025 | 09:24:51.750 | 40 | 30.52 | |
| 40 | 30.52 | |||
| 40 | 30.52 | |||
| 06/11/2025 | 09:24:41.097 | 40 | 30.50 | |
| 40 | 30.50 | |||
| 40 | 30.50 | |||
| 06/11/2025 | 09:24:27.355 | 120 | 30.50 | |
| 120 | 30.50 | |||
| 50 | 30.50 | |||
| 70 | 30.50 | |||
| 06/11/2025 | 09:23:50.915 | 50 | 30.60 | |
| 50 | 30.60 | |||
| 50 | 30.60 | |||
| 06/11/2025 | 09:23:36.003 | 70 | 30.58 | |
| 70 | 30.58 | |||
| 70 | 30.58 | |||
| 06/11/2025 | 09:23:35.345 | 120 | 30.50 | |
| 80 | 30.50 | |||
| 100 | 30.50 | |||
| 20 | 30.50 | |||
| 40 | 30.50 | |||
| 06/11/2025 | 09:23:30.135 | 171 | 30.50 | |
| 100 | 30.50 | |||
| 1 | 30.50 | |||
| 1 | 30.50 | |||
| 170 | 30.50 | |||
| 70 | 30.50 | |||
| 06/11/2025 | 09:22:47.860 | 160 | 30.50 | |
| 160 | 30.50 | |||
| 160 | 30.50 | |||
| 06/11/2025 | 09:22:38.628 | 91 | 30.42 | |
| 91 | 30.42 | |||
| 91 | 30.42 | |||
| 06/11/2025 | 09:22:36.142 | 70 | 30.46 | |
| 70 | 30.46 | |||
| 70 | 30.46 | |||
| 06/11/2025 | 09:22:30.907 | 170 | 30.42 | |
| 170 | 30.42 | |||
| 170 | 30.42 | |||
| 06/11/2025 | 09:22:28.421 | 100 | 30.48 | |
| 100 | 30.48 | |||
| 100 | 30.48 | |||
| 06/11/2025 | 09:22:23.462 | 114 | 30.48 | |
| 114 | 30.48 | |||
| 114 | 30.48 | |||
| 06/11/2025 | 09:22:11.750 | 80 | 30.54 | |
| 80 | 30.54 | |||
| 80 | 30.54 | |||
| 06/11/2025 | 09:22:08.183 | 230 | 30.58 | |
| 230 | 30.58 | |||
| 230 | 30.58 | |||
| 06/11/2025 | 09:22:07.602 | 100 | 30.58 | |
| 50 | 30.58 | |||
| 50 | 30.58 | |||
| 100 | 30.58 | |||
| 06/11/2025 | 09:22:00.218 | 100 | 30.54 | |
| 100 | 30.54 | |||
| 100 | 30.54 | |||
| 06/11/2025 | 09:22:00.138 | 175 | 30.50 | |
| 120 | 30.50 | |||
| 55 | 30.50 | |||
| 16 | 30.50 | |||
| 159 | 30.50 | |||
| 06/11/2025 | 09:22:00.116 | 234 | 30.52 | |
| 234 | 30.52 | |||
| 120 | 30.52 | |||
| 100 | 30.52 | |||
| 14 | 30.52 | |||
| 06/11/2025 | 09:21:30.610 | 180 | 30.42 | |
| 180 | 30.42 | |||
| 180 | 30.42 | |||
| 06/11/2025 | 09:21:25.465 | 4 | 30.40 | |
| 4 | 30.40 | |||
| 4 | 30.40 | |||
| 06/11/2025 | 09:21:17.882 | 131 | 30.40 | |
| 131 | 30.40 | |||
| 131 | 30.40 | |||
| 06/11/2025 | 09:21:13.087 | 2 | 30.42 | |
| 2 | 30.42 | |||
| 2 | 30.42 | |||
| 06/11/2025 | 09:20:47.799 | 50 | 30.28 | |
| 35 | 30.28 | |||
| 50 | 30.28 | |||
| 15 | 30.28 | |||
| 06/11/2025 | 09:20:47.657 | 196 | 30.40 | |
| 196 | 30.40 | |||
| 196 | 30.40 | |||
| 06/11/2025 | 09:20:47.176 | 620 | 30.34 | |
| 33 | 30.34 | |||
| 430 | 30.34 | |||
| 70 | 30.34 | |||
| 100 | 30.34 | |||
| 100 | 30.34 | |||
| 157 | 30.34 | |||
| 350 | 30.34 | |||
| 06/11/2025 | 09:17:33.223 | 4 | 30.42 | |
| 4 | 30.42 | |||
| 4 | 30.42 | |||
| 06/11/2025 | 09:17:22.481 | 370 | 30.34 | |
| 370 | 30.34 | |||
| 370 | 30.34 | |||
| 06/11/2025 | 09:17:10.933 | 230 | 30.36 | |
| 230 | 30.36 | |||
| 230 | 30.36 | |||
| 06/11/2025 | 09:16:57.564 | 320 | 30.34 | |
| 100 | 30.34 | |||
| 113 | 30.34 | |||
| 107 | 30.34 | |||
| 320 | 30.34 | |||
| 06/11/2025 | 09:15:16.683 | 30 | 30.32 | |
| 30 | 30.32 | |||
| 30 | 30.32 | |||
| 06/11/2025 | 09:15:09.076 | 100 | 30.30 | |
| 100 | 30.30 | |||
| 100 | 30.30 | |||
| 06/11/2025 | 09:14:55.331 | 135 | 30.18 | |
| 135 | 30.18 | |||
| 135 | 30.18 | |||
| 06/11/2025 | 09:14:08.312 | 4 | 30.34 | |
| 4 | 30.34 | |||
| 4 | 30.34 | |||
| 06/11/2025 | 09:13:52.438 | 50 | 30.28 | |
| 50 | 30.28 | |||
| 50 | 30.28 | |||
| 06/11/2025 | 09:13:49.841 | 400 | 30.10 | |
| 400 | 30.10 | |||
| 400 | 30.10 | |||
| 06/11/2025 | 09:13:44.897 | 3 | 30.10 | |
| 3 | 30.10 | |||
| 3 | 30.10 | |||
| 06/11/2025 | 09:13:28.623 | 100 | 30.10 | |
| 100 | 30.10 | |||
| 100 | 30.10 | |||
| 06/11/2025 | 09:13:26.766 | 11 | 30.08 | |
| 11 | 30.08 | |||
| 11 | 30.08 | |||
| 06/11/2025 | 09:13:18.352 | 60 | 30.08 | |
| 60 | 30.08 | |||
| 60 | 30.08 | |||
| 06/11/2025 | 09:13:13.811 | 67 | 30.10 | |
| 67 | 30.10 | |||
| 37 | 30.10 | |||
| 30 | 30.10 | |||
| 06/11/2025 | 09:12:50.207 | 1 074 | 30.00 | |
| 724 | 30.00 | |||
| 1 074 | 30.00 | |||
| 350 | 30.00 | |||
| 06/11/2025 | 09:12:44.764 | 240 | 30.08 | |
| 240 | 30.08 | |||
| 236 | 30.08 | |||
| 4 | 30.08 | |||
| 06/11/2025 | 09:12:26.976 | 240 | 30.08 | |
| 240 | 30.08 | |||
| 240 | 30.08 | |||
| 06/11/2025 | 09:11:52.503 | 150 | 30.32 | |
| 150 | 30.32 | |||
| 50 | 30.32 | |||
| 60 | 30.32 | |||
| 15 | 30.32 | |||
| 9 | 30.32 | |||
| 14 | 30.32 | |||
| 2 | 30.32 | |||
| 06/11/2025 | 09:11:50.363 | 130 | 30.08 | |
| 130 | 30.08 | |||
| 130 | 30.08 | |||
| 06/11/2025 | 09:11:40.834 | 170 | 30.18 | |
| 170 | 30.18 | |||
| 170 | 30.18 | |||
| 06/11/2025 | 09:11:24.671 | 200 | 29.92 | |
| 200 | 29.92 | |||
| 200 | 29.92 | |||
| 06/11/2025 | 09:11:16.545 | 100 | 30.04 | |
| 100 | 30.04 | |||
| 100 | 30.04 | |||
| 06/11/2025 | 09:11:11.086 | 115 | 29.94 | |
| 115 | 29.94 | |||
| 115 | 29.94 | |||
| 06/11/2025 | 09:10:45.464 | 300 | 30.00 | |
| 100 | 30.00 | |||
| 300 | 30.00 | |||
| 200 | 30.00 | |||
| 06/11/2025 | 09:10:27.114 | 100 | 30.00 | |
| 47 | 30.00 | |||
| 53 | 30.00 | |||
| 100 | 30.00 | |||
| 06/11/2025 | 09:10:13.048 | 11 | 29.96 | |
| 11 | 29.96 | |||
| 11 | 29.96 | |||
| 06/11/2025 | 09:10:09.534 | 100 | 30.10 | |
| 100 | 30.10 | |||
| 100 | 30.10 | |||
| 06/11/2025 | 09:10:04.087 | 100 | 30.00 | |
| 100 | 30.00 | |||
| 100 | 30.00 | |||
| 06/11/2025 | 09:09:42.569 | 960 | 29.90 | |
| 960 | 29.90 | |||
| 960 | 29.90 | |||
| 06/11/2025 | 09:09:29.840 | 240 | 29.96 | |
| 240 | 29.96 | |||
| 240 | 29.96 | |||
| 06/11/2025 | 09:09:26.566 | 185 | 30.00 | |
| 185 | 30.00 | |||
| 160 | 30.00 | |||
| 25 | 30.00 | |||
| 06/11/2025 | 09:09:25.404 | 100 | 29.98 | |
| 100 | 29.98 | |||
| 100 | 29.98 | |||
| 06/11/2025 | 09:09:12.417 | 50 | 29.88 | |
| 50 | 29.88 | |||
| 50 | 29.88 | |||
| 06/11/2025 | 09:09:08.912 | 140 | 29.94 | |
| 140 | 29.94 | |||
| 140 | 29.94 | |||
| 06/11/2025 | 09:09:08.071 | 60 | 30.10 | |
| 60 | 30.10 | |||
| 60 | 30.10 | |||
| 06/11/2025 | 09:09:00.564 | 2 535 | 29.84 | |
| 346 | 29.84 | |||
| 2 000 | 29.84 | |||
| 1 285 | 29.84 | |||
| 250 | 29.84 | |||
| 189 | 29.84 | |||
| 1 000 | 29.84 | |||
| 06/11/2025 | 09:08:25.534 | 473 | 29.82 | |
| 33 | 29.82 | |||
| 319 | 29.82 | |||
| 200 | 29.82 | |||
| 154 | 29.82 | |||
| 240 | 29.82 | |||
| 06/11/2025 | 09:08:07.563 | 251 | 29.82 | |
| 251 | 29.82 | |||
| 240 | 29.82 | |||
| 10 | 29.82 | |||
| 1 | 29.82 | |||
| 06/11/2025 | 09:07:53.343 | 180 | 29.82 | |
| 180 | 29.82 | |||
| 180 | 29.82 | |||
| 06/11/2025 | 09:07:09.920 | 250 | 29.82 | |
| 250 | 29.82 | |||
| 200 | 29.82 | |||
| 50 | 29.82 | |||
| 06/11/2025 | 09:06:59.479 | 4 | 30.00 | |
| 4 | 30.00 | |||
| 4 | 30.00 | |||
| 06/11/2025 | 09:06:52.018 | 50 | 30.00 | |
| 50 | 30.00 | |||
| 50 | 30.00 | |||
| 06/11/2025 | 09:06:41.380 | 1 | 29.88 | |
| 1 | 29.88 | |||
| 1 | 29.88 | |||
| 06/11/2025 | 09:06:40.574 | 20 | 29.88 | |
| 20 | 29.88 | |||
| 20 | 29.88 | |||
| 06/11/2025 | 09:06:25.638 | 75 | 29.68 | |
| 75 | 29.68 | |||
| 75 | 29.68 | |||
| 06/11/2025 | 09:06:16.638 | 494 | 30.00 | |
| 424 | 30.00 | |||
| 70 | 30.00 | |||
| 494 | 30.00 | |||
| 06/11/2025 | 09:06:11.162 | 1 | 30.00 | |
| 1 | 30.00 | |||
| 1 | 30.00 | |||
| 06/11/2025 | 09:06:11.073 | 400 | 30.00 | |
| 75 | 30.00 | |||
| 50 | 30.00 | |||
| 80 | 30.00 | |||
| 60 | 30.00 | |||
| 400 | 30.00 | |||
| 60 | 30.00 | |||
| 75 | 30.00 | |||
| 06/11/2025 | 09:06:10.945 | 170 | 29.96 | |
| 170 | 29.96 | |||
| 170 | 29.96 | |||
| 06/11/2025 | 09:06:10.814 | 170 | 29.96 | |
| 170 | 29.96 | |||
| 170 | 29.96 | |||
| 06/11/2025 | 09:06:10.698 | 200 | 29.92 | |
| 200 | 29.92 | |||
| 200 | 29.92 | |||
| 06/11/2025 | 09:06:10.635 | 100 | 29.80 | |
| 100 | 29.80 | |||
| 100 | 29.80 | |||
| 06/11/2025 | 09:06:05.072 | 240 | 29.80 | |
| 200 | 29.80 | |||
| 240 | 29.80 | |||
| 40 | 29.80 | |||
| 06/11/2025 | 09:06:01.639 | 180 | 29.80 | |
| 180 | 29.80 | |||
| 180 | 29.80 | |||
| 06/11/2025 | 09:06:01.494 | 180 | 29.80 | |
| 180 | 29.80 | |||
| 180 | 29.80 | |||
| 06/11/2025 | 09:06:01.377 | 1 040 | 29.70 | |
| 180 | 29.70 | |||
| 1 040 | 29.70 | |||
| 860 | 29.70 | |||
| 06/11/2025 | 09:06:00.840 | 240 | 29.70 | |
| 240 | 29.70 | |||
| 240 | 29.70 | |||
| 06/11/2025 | 09:06:00.715 | 240 | 29.70 | |
| 240 | 29.70 | |||
| 240 | 29.70 | |||
| 06/11/2025 | 09:06:00.568 | 240 | 29.70 | |
| 240 | 29.70 | |||
| 240 | 29.70 | |||
| 06/11/2025 | 09:05:59.076 | 240 | 29.70 | |
| 240 | 29.70 | |||
| 240 | 29.70 | |||
| 06/11/2025 | 09:05:51.366 | 300 | 29.50 | |
| 60 | 29.50 | |||
| 90 | 29.50 | |||
| 150 | 29.50 | |||
| 300 | 29.50 | |||
| 06/11/2025 | 09:05:20.132 | 180 | 29.48 | |
| 163 | 29.48 | |||
| 180 | 29.48 | |||
| 17 | 29.48 | |||
| 06/11/2025 | 09:05:20.028 | 200 | 29.42 | |
| 200 | 29.42 | |||
| 200 | 29.42 | |||
| 06/11/2025 | 09:05:00.666 | 40 | 29.36 | |
| 40 | 29.36 | |||
| 40 | 29.36 | |||
| 06/11/2025 | 09:04:54.943 | 200 | 29.10 | |
| 200 | 29.10 | |||
| 200 | 29.10 | |||
| 06/11/2025 | 09:04:49.653 | 340 | 29.20 | |
| 80 | 29.20 | |||
| 260 | 29.20 | |||
| 340 | 29.20 | |||
| 06/11/2025 | 09:04:49.445 | 240 | 29.16 | |
| 240 | 29.16 | |||
| 240 | 29.16 | |||
| 06/11/2025 | 09:04:49.296 | 20 | 29.14 | |
| 20 | 29.14 | |||
| 20 | 29.14 | |||
| 06/11/2025 | 09:04:49.217 | 67 | 29.06 | |
| 67 | 29.06 | |||
| 67 | 29.06 | |||
| 06/11/2025 | 09:04:44.716 | 180 | 29.06 | |
| 180 | 29.06 | |||
| 180 | 29.06 | |||
| 06/11/2025 | 09:04:38.770 | 240 | 29.06 | |
| 240 | 29.06 | |||
| 240 | 29.06 | |||
| 06/11/2025 | 09:04:38.706 | 275 | 29.00 | |
| 100 | 29.00 | |||
| 175 | 29.00 | |||
| 275 | 29.00 | |||
| 06/11/2025 | 09:04:38.600 | 300 | 29.06 | |
| 300 | 29.06 | |||
| 180 | 29.06 | |||
| 57 | 29.06 | |||
| 13 | 29.06 | |||
| 50 | 29.06 | |||
| 06/11/2025 | 09:04:14.626 | 250 | 28.92 | |
| 250 | 28.92 | |||
| 250 | 28.92 | |||
| 06/11/2025 | 09:04:14.571 | 100 | 28.90 | |
| 100 | 28.90 | |||
| 100 | 28.90 | |||
| 06/11/2025 | 09:04:10.599 | 120 | 28.88 | |
| 120 | 28.88 | |||
| 120 | 28.88 | |||
| 06/11/2025 | 09:04:10.326 | 180 | 28.88 | |
| 180 | 28.88 | |||
| 180 | 28.88 | |||
| 06/11/2025 | 09:04:09.995 | 236 | 28.86 | |
| 236 | 28.86 | |||
| 236 | 28.86 | |||
| 06/11/2025 | 09:04:09.898 | 180 | 28.86 | |
| 180 | 28.86 | |||
| 180 | 28.86 | |||
| 06/11/2025 | 09:04:09.786 | 209 | 28.86 | |
| 209 | 28.86 | |||
| 125 | 28.86 | |||
| 84 | 28.86 | |||
| 06/11/2025 | 09:04:09.517 | 320 | 28.80 | |
| 300 | 28.80 | |||
| 20 | 28.80 | |||
| 180 | 28.80 | |||
| 140 | 28.80 | |||
| 06/11/2025 | 09:04:09.324 | 180 | 28.80 | |
| 180 | 28.80 | |||
| 180 | 28.80 | |||
| 06/11/2025 | 09:04:08.615 | 250 | 28.80 | |
| 250 | 28.80 | |||
| 250 | 28.80 | |||
| 06/11/2025 | 09:04:08.476 | 250 | 28.80 | |
| 250 | 28.80 | |||
| 250 | 28.80 | |||
| 06/11/2025 | 09:04:08.316 | 250 | 28.80 | |
| 250 | 28.80 | |||
| 250 | 28.80 | |||
| 06/11/2025 | 09:04:08.187 | 250 | 28.80 | |
| 200 | 28.80 | |||
| 250 | 28.80 | |||
| 50 | 28.80 | |||
| 06/11/2025 | 09:02:43.476 | 100 | 28.76 | |
| 100 | 28.76 | |||
| 100 | 28.76 | |||
| 06/11/2025 | 09:02:43.409 | 165 | 28.76 | |
| 165 | 28.76 | |||
| 150 | 28.76 | |||
| 15 | 28.76 | |||
| 06/11/2025 | 09:02:33.637 | 300 | 28.56 | |
| 300 | 28.56 | |||
| 300 | 28.56 | |||
| 06/11/2025 | 09:02:24.278 | 1 000 | 28.30 | |
| 1 000 | 28.30 | |||
| 865 | 28.30 | |||
| 100 | 28.30 | |||
| 20 | 28.30 | |||
| 15 | 28.30 | |||
| 06/11/2025 | 08:56:03.262 | 124 | 28.78 | |
| 124 | 28.78 | |||
| 124 | 28.78 | |||
| 06/11/2025 | 08:55:22.017 | 100 | 28.78 | |
| 100 | 28.78 | |||
| 100 | 28.78 | |||
| 06/11/2025 | 08:55:18.076 | 500 | 28.38 | |
| 500 | 28.38 | |||
| 500 | 28.38 | |||
| 06/11/2025 | 08:54:59.708 | 170 | 28.42 | |
| 170 | 28.42 | |||
| 170 | 28.42 | |||
| 06/11/2025 | 08:54:02.956 | 121 | 28.84 | |
| 121 | 28.84 | |||
| 121 | 28.84 | |||
| 06/11/2025 | 08:53:04.419 | 200 | 28.84 | |
| 200 | 28.84 | |||
| 200 | 28.84 | |||
| 06/11/2025 | 08:52:24.165 | 100 | 28.84 | |
| 100 | 28.84 | |||
| 100 | 28.84 | |||
| 06/11/2025 | 08:51:21.731 | 147 | 28.84 | |
| 147 | 28.84 | |||
| 120 | 28.84 | |||
| 27 | 28.84 | |||
| 06/11/2025 | 08:51:17.753 | 273 | 28.84 | |
| 273 | 28.84 | |||
| 200 | 28.84 | |||
| 73 | 28.84 | |||
| 06/11/2025 | 08:50:42.324 | 200 | 28.60 | |
| 200 | 28.60 | |||
| 200 | 28.60 | |||
| 06/11/2025 | 08:50:23.638 | 70 | 28.60 | |
| 70 | 28.60 | |||
| 70 | 28.60 | |||
| 06/11/2025 | 08:50:07.533 | 100 | 28.60 | |
| 100 | 28.60 | |||
| 100 | 28.60 | |||
| 06/11/2025 | 08:49:38.501 | 50 | 28.32 | |
| 50 | 28.32 | |||
| 50 | 28.32 | |||
| 06/11/2025 | 08:49:38.280 | 350 | 28.32 | |
| 350 | 28.32 | |||
| 200 | 28.32 | |||
| 100 | 28.32 | |||
| 50 | 28.32 | |||
| 06/11/2025 | 08:49:04.750 | 200 | 28.60 | |
| 130 | 28.60 | |||
| 70 | 28.60 | |||
| 200 | 28.60 | |||
| 06/11/2025 | 08:48:57.052 | 100 | 28.60 | |
| 100 | 28.60 | |||
| 100 | 28.60 | |||
| 06/11/2025 | 08:48:55.968 | 680 | 28.50 | |
| 100 | 28.50 | |||
| 80 | 28.50 | |||
| 500 | 28.50 | |||
| 479 | 28.50 | |||
| 1 | 28.50 | |||
| 200 | 28.50 | |||
| 06/11/2025 | 08:48:40.975 | 200 | 28.48 | |
| 200 | 28.48 | |||
| 200 | 28.48 | |||
| 06/11/2025 | 08:48:36.094 | 580 | 28.48 | |
| 580 | 28.48 | |||
| 500 | 28.48 | |||
| 80 | 28.48 | |||
| 06/11/2025 | 08:48:25.700 | 150 | 28.46 | |
| 150 | 28.46 | |||
| 150 | 28.46 | |||
| 06/11/2025 | 08:48:05.844 | 188 | 28.46 | |
| 100 | 28.46 | |||
| 88 | 28.46 | |||
| 184 | 28.46 | |||
| 4 | 28.46 | |||
| 06/11/2025 | 08:47:36.127 | 70 | 28.36 | |
| 70 | 28.36 | |||
| 70 | 28.36 | |||
| 06/11/2025 | 08:47:32.776 | 50 | 28.36 | |
| 50 | 28.36 | |||
| 50 | 28.36 | |||
| 06/11/2025 | 08:47:28.010 | 80 | 28.36 | |
| 80 | 28.36 | |||
| 80 | 28.36 | |||
| 06/11/2025 | 08:47:15.170 | 500 | 28.30 | |
| 150 | 28.30 | |||
| 300 | 28.30 | |||
| 200 | 28.30 | |||
| 300 | 28.30 | |||
| 50 | 28.30 | |||
| 06/11/2025 | 08:46:00.952 | 200 | 28.28 | |
| 200 | 28.28 | |||
| 200 | 28.28 | |||
| 06/11/2025 | 08:44:02.323 | 3 | 28.28 | |
| 3 | 28.28 | |||
| 3 | 28.28 | |||
| 06/11/2025 | 08:43:13.009 | 106 | 28.28 | |
| 106 | 28.28 | |||
| 106 | 28.28 | |||
| 06/11/2025 | 08:43:05.079 | 3 | 28.10 | |
| 3 | 28.10 | |||
| 3 | 28.10 | |||
| 06/11/2025 | 08:42:44.268 | 125 | 28.30 | |
| 125 | 28.30 | |||
| 79 | 28.30 | |||
| 46 | 28.30 | |||
| 06/11/2025 | 08:42:22.022 | 300 | 28.28 | |
| 300 | 28.28 | |||
| 170 | 28.28 | |||
| 30 | 28.28 | |||
| 100 | 28.28 | |||
| 06/11/2025 | 08:41:46.870 | 300 | 28.24 | |
| 150 | 28.24 | |||
| 150 | 28.24 | |||
| 300 | 28.24 | |||
| 06/11/2025 | 08:39:22.062 | 50 | 28.28 | |
| 25 | 28.28 | |||
| 25 | 28.28 | |||
| 50 | 28.28 | |||
| 06/11/2025 | 08:38:40.257 | 18 | 28.28 | |
| 18 | 28.28 | |||
| 18 | 28.28 | |||
| 06/11/2025 | 08:37:54.786 | 100 | 28.28 | |
| 100 | 28.28 | |||
| 100 | 28.28 | |||
| 06/11/2025 | 08:37:01.084 | 11 | 28.28 | |
| 11 | 28.28 | |||
| 11 | 28.28 | |||
| 06/11/2025 | 08:35:58.166 | 120 | 28.26 | |
| 120 | 28.26 | |||
| 85 | 28.26 | |||
| 35 | 28.26 | |||
| 06/11/2025 | 08:35:31.869 | 15 | 28.26 | |
| 15 | 28.26 | |||
| 15 | 28.26 | |||
| 06/11/2025 | 08:34:42.464 | 100 | 28.36 | |
| 100 | 28.36 | |||
| 100 | 28.36 | |||
| 06/11/2025 | 08:34:12.088 | 100 | 28.02 | |
| 100 | 28.02 | |||
| 100 | 28.02 | |||
| 06/11/2025 | 08:33:56.494 | 50 | 28.30 | |
| 50 | 28.30 | |||
| 50 | 28.30 | |||
| 06/11/2025 | 08:33:03.870 | 200 | 28.30 | |
| 200 | 28.30 | |||
| 200 | 28.30 | |||
| 06/11/2025 | 08:32:46.246 | 30 | 28.30 | |
| 30 | 28.30 | |||
| 30 | 28.30 | |||
| 06/11/2025 | 08:31:50.732 | 110 | 28.00 | |
| 110 | 28.00 | |||
| 110 | 28.00 | |||
| 06/11/2025 | 08:30:03.818 | 200 | 28.00 | |
| 200 | 28.00 | |||
| 200 | 28.00 | |||
| 06/11/2025 | 08:27:54.285 | 75 | 28.00 | |
| 75 | 28.00 | |||
| 75 | 28.00 | |||
| 06/11/2025 | 08:26:36.695 | 300 | 27.80 | |
| 300 | 27.80 | |||
| 300 | 27.80 | |||
| 06/11/2025 | 08:26:20.682 | 200 | 27.78 | |
| 35 | 27.78 | |||
| 165 | 27.78 | |||
| 200 | 27.78 | |||
| 06/11/2025 | 08:25:14.412 | 2 | 27.78 | |
| 2 | 27.78 | |||
| 2 | 27.78 | |||
| 06/11/2025 | 08:24:05.697 | 200 | 27.80 | |
| 200 | 27.80 | |||
| 200 | 27.80 | |||
| 06/11/2025 | 08:23:54.503 | 65 | 28.00 | |
| 65 | 28.00 | |||
| 20 | 28.00 | |||
| 45 | 28.00 | |||
| 06/11/2025 | 08:23:50.453 | 6 775 | 28.00 | |
| 6 775 | 28.00 | |||
| 60 | 28.00 | |||
| 18 | 28.00 | |||
| 6 697 | 28.00 | |||
| 06/11/2025 | 08:22:28.423 | 200 | 27.60 | |
| 200 | 27.60 | |||
| 200 | 27.60 | |||
| 06/11/2025 | 08:21:51.038 | 2 | 27.60 | |
| 2 | 27.60 | |||
| 2 | 27.60 | |||
| 06/11/2025 | 08:21:40.789 | 720 | 27.30 | |
| 35 | 27.30 | |||
| 585 | 27.30 | |||
| 720 | 27.30 | |||
| 100 | 27.30 | |||
| 06/11/2025 | 08:20:56.372 | 280 | 27.40 | |
| 200 | 27.40 | |||
| 280 | 27.40 | |||
| 80 | 27.40 | |||
| 06/11/2025 | 08:20:30.562 | 500 | 27.66 | |
| 500 | 27.66 | |||
| 500 | 27.66 | |||
| 06/11/2025 | 08:20:13.300 | 200 | 27.64 | |
| 200 | 27.64 | |||
| 200 | 27.64 | |||
| 06/11/2025 | 08:19:47.122 | 175 | 27.64 | |
| 100 | 27.64 | |||
| 75 | 27.64 | |||
| 175 | 27.64 | |||
| 06/11/2025 | 08:18:30.801 | 25 | 27.62 | |
| 25 | 27.62 | |||
| 25 | 27.62 | |||
| 06/11/2025 | 08:15:36.478 | 300 | 27.62 | |
| 100 | 27.62 | |||
| 200 | 27.62 | |||
| 300 | 27.62 | |||
| 06/11/2025 | 08:12:45.932 | 70 | 27.64 | |
| 70 | 27.64 | |||
| 70 | 27.64 | |||
| 06/11/2025 | 08:12:09.766 | 70 | 27.64 | |
| 70 | 27.64 | |||
| 70 | 27.64 | |||
| 06/11/2025 | 08:11:30.112 | 70 | 27.64 | |
| 70 | 27.64 | |||
| 70 | 27.64 | |||
| 06/11/2025 | 08:09:43.145 | 100 | 27.64 | |
| 100 | 27.64 | |||
| 100 | 27.64 | |||
| 06/11/2025 | 08:08:58.523 | 300 | 27.64 | |
| 100 | 27.64 | |||
| 300 | 27.64 | |||
| 200 | 27.64 | |||
| 06/11/2025 | 08:08:34.536 | 65 | 27.64 | |
| 65 | 27.64 | |||
| 65 | 27.64 | |||
| 06/11/2025 | 08:06:07.043 | 72 | 27.64 | |
| 40 | 27.64 | |||
| 32 | 27.64 | |||
| 72 | 27.64 | |||
| 06/11/2025 | 08:05:28.984 | 2 150 | 27.50 | |
| 170 | 27.50 | |||
| 2 000 | 27.50 | |||
| 1 980 | 27.50 | |||
| 150 | 27.50 | |||
| 06/11/2025 | 08:04:26.281 | 300 | 27.48 | |
| 200 | 27.48 | |||
| 300 | 27.48 | |||
| 100 | 27.48 | |||
| 06/11/2025 | 08:00:21.305 | 37 | 27.48 | |
| 37 | 27.48 | |||
| 37 | 27.48 | |||
| 06/11/2025 | 08:00:19.595 | 73 | 27.48 | |
| 73 | 27.48 | |||
| 73 | 27.48 | |||
| 06/11/2025 | 07:57:22.670 | 100 | 27.48 | |
| 100 | 27.48 | |||
| 100 | 27.48 | |||
| 06/11/2025 | 07:57:00.027 | 100 | 27.48 | |
| 100 | 27.48 | |||
| 100 | 27.48 | |||
| 06/11/2025 | 07:56:25.481 | 200 | 27.36 | |
| 200 | 27.36 | |||
| 200 | 27.36 | |||
| 06/11/2025 | 07:47:43.518 | 100 | 27.38 | |
| 75 | 27.38 | |||
| 100 | 27.38 | |||
| 10 | 27.38 | |||
| 15 | 27.38 | |||
| 06/11/2025 | 07:42:10.869 | 200 | 27.38 | |
| 100 | 27.38 | |||
| 100 | 27.38 | |||
| 200 | 27.38 | |||
| 06/11/2025 | 07:39:32.686 | 200 | 27.38 | |
| 200 | 27.38 | |||
| 100 | 27.38 | |||
| 15 | 27.38 | |||
| 85 | 27.38 | |||
| 06/11/2025 | 07:34:59.614 | 7 | 27.36 | |
| 7 | 27.36 | |||
| 7 | 27.36 | |||
| 06/11/2025 | 07:34:56.973 | 200 | 27.36 | |
| 200 | 27.36 | |||
| 200 | 27.36 | |||
| 06/11/2025 | 07:33:53.964 | 200 | 27.04 | |
| 200 | 27.04 | |||
| 200 | 27.04 | |||
| 06/11/2025 | 07:33:50.237 | 200 | 27.04 | |
| 200 | 27.04 | |||
| 70 | 27.04 | |||
| 10 | 27.04 | |||
| 50 | 27.04 | |||
| 10 | 27.04 | |||
| 45 | 27.04 | |||
| 15 | 27.04 | |||
| 06/11/2025 | 07:30:54.430 | 18 | 26.94 | |
| 10 | 26.94 | |||
| 3 | 26.94 | |||
| 5 | 26.94 | |||
| 18 | 26.94 | |||
| 06/11/2025 | 07:30:54.403 | 20 | 26.80 | |
| 10 | 26.80 | |||
| 10 | 26.80 | |||
| 20 | 26.80 |
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 CET (UTC+1)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 703.50
Ask: 1 704.50
Turnover: 149 779 TEUR -
Nvidia Corp.
Bid: 163.28 / Ask: 163.36
Turnover: 59 164 TEUR -
Tesla Inc.
Bid: 380.45 / Ask: 380.90
Turnover: 54 402 TEUR -
Deutsche Post AG
Bid: 43.21 / Ask: 43.24
Turnover: 36 544 TEUR -
Microsoft Corp.
Bid: 430.70 / Ask: 430.90
Turnover: 22 807 TEUR
Realtime Quotes
Last Update:
06/11/2025 @ 17:47:16
Last Update:
06/11/2025 @ 17:47:16