Vonovia SE
- Information
- Last
- Buy
- Sell
393
271
24.06
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 12/12/2025 | 10:54:11.182 | 1 000 | 24.06 | |
| 1 000 | 24.06 | |||
| 1 000 | 24.06 | |||
| 12/12/2025 | 10:53:47.241 | 500 | 24.05 | |
| 500 | 24.05 | |||
| 500 | 24.05 | |||
| 12/12/2025 | 10:53:39.524 | 1 500 | 24.05 | |
| 1 500 | 24.05 | |||
| 1 500 | 24.05 | |||
| 12/12/2025 | 10:53:19.754 | 400 | 24.05 | |
| 400 | 24.05 | |||
| 400 | 24.05 | |||
| 12/12/2025 | 10:52:43.626 | 22 | 24.04 | |
| 22 | 24.04 | |||
| 22 | 24.04 | |||
| 12/12/2025 | 10:51:25.476 | 100 | 24.03 | |
| 100 | 24.03 | |||
| 100 | 24.03 | |||
| 12/12/2025 | 10:51:21.793 | 200 | 24.04 | |
| 200 | 24.04 | |||
| 200 | 24.04 | |||
| 12/12/2025 | 10:51:03.873 | 124 | 24.04 | |
| 124 | 24.04 | |||
| 124 | 24.04 | |||
| 12/12/2025 | 10:50:42.419 | 124 | 24.03 | |
| 124 | 24.03 | |||
| 124 | 24.03 | |||
| 12/12/2025 | 10:49:04.370 | 1 300 | 24.03 | |
| 1 300 | 24.03 | |||
| 1 300 | 24.03 | |||
| 12/12/2025 | 10:48:14.052 | 100 | 24.04 | |
| 100 | 24.04 | |||
| 100 | 24.04 | |||
| 12/12/2025 | 10:48:13.424 | 100 | 24.04 | |
| 100 | 24.04 | |||
| 100 | 24.04 | |||
| 12/12/2025 | 10:46:54.896 | 34 | 24.01 | |
| 34 | 24.01 | |||
| 34 | 24.01 | |||
| 12/12/2025 | 10:46:17.171 | 75 | 24.01 | |
| 75 | 24.01 | |||
| 75 | 24.01 | |||
| 12/12/2025 | 10:46:12.476 | 208 | 24.02 | |
| 208 | 24.02 | |||
| 208 | 24.02 | |||
| 12/12/2025 | 10:45:00.034 | 1 000 | 24.00 | |
| 1 000 | 24.00 | |||
| 1 000 | 24.00 | |||
| 12/12/2025 | 10:44:48.169 | 835 | 24.00 | |
| 835 | 24.00 | |||
| 835 | 24.00 | |||
| 12/12/2025 | 10:44:47.278 | 500 | 24.00 | |
| 500 | 24.00 | |||
| 500 | 24.00 | |||
| 12/12/2025 | 10:44:27.608 | 1 000 | 24.01 | |
| 1 000 | 24.01 | |||
| 1 000 | 24.01 | |||
| 12/12/2025 | 10:43:53.767 | 100 | 24.00 | |
| 100 | 24.00 | |||
| 100 | 24.00 | |||
| 12/12/2025 | 10:43:23.060 | 100 | 24.00 | |
| 100 | 24.00 | |||
| 100 | 24.00 | |||
| 12/12/2025 | 10:43:06.715 | 56 | 24.00 | |
| 56 | 24.00 | |||
| 56 | 24.00 | |||
| 12/12/2025 | 10:41:47.987 | 108 | 24.00 | |
| 108 | 24.00 | |||
| 108 | 24.00 | |||
| 12/12/2025 | 10:41:42.997 | 322 | 23.99 | |
| 322 | 23.99 | |||
| 322 | 23.99 | |||
| 12/12/2025 | 10:41:15.347 | 60 | 23.99 | |
| 60 | 23.99 | |||
| 60 | 23.99 | |||
| 12/12/2025 | 10:41:02.793 | 448 | 23.98 | |
| 448 | 23.98 | |||
| 448 | 23.98 | |||
| 12/12/2025 | 10:40:58.077 | 800 | 23.99 | |
| 800 | 23.99 | |||
| 800 | 23.99 | |||
| 12/12/2025 | 10:40:51.395 | 40 | 23.99 | |
| 40 | 23.99 | |||
| 40 | 23.99 | |||
| 12/12/2025 | 10:38:54.853 | 100 | 23.99 | |
| 100 | 23.99 | |||
| 100 | 23.99 | |||
| 12/12/2025 | 10:38:50.684 | 100 | 23.99 | |
| 100 | 23.99 | |||
| 100 | 23.99 | |||
| 12/12/2025 | 10:38:33.386 | 170 | 23.99 | |
| 170 | 23.99 | |||
| 170 | 23.99 | |||
| 12/12/2025 | 10:37:34.227 | 7 | 23.99 | |
| 7 | 23.99 | |||
| 7 | 23.99 | |||
| 12/12/2025 | 10:37:29.968 | 3 113 | 24.00 | |
| 3 113 | 24.00 | |||
| 3 113 | 24.00 | |||
| 12/12/2025 | 10:37:20.453 | 1 500 | 24.00 | |
| 1 500 | 24.00 | |||
| 1 500 | 24.00 | |||
| 12/12/2025 | 10:37:03.453 | 100 | 24.03 | |
| 100 | 24.03 | |||
| 100 | 24.03 | |||
| 12/12/2025 | 10:36:51.866 | 200 | 24.03 | |
| 200 | 24.03 | |||
| 200 | 24.03 | |||
| 12/12/2025 | 10:36:41.021 | 815 | 24.02 | |
| 815 | 24.02 | |||
| 815 | 24.02 | |||
| 12/12/2025 | 10:35:58.985 | 60 | 24.03 | |
| 60 | 24.03 | |||
| 60 | 24.03 | |||
| 12/12/2025 | 10:35:52.214 | 400 | 24.03 | |
| 400 | 24.03 | |||
| 400 | 24.03 | |||
| 12/12/2025 | 10:34:46.643 | 120 | 24.00 | |
| 120 | 24.00 | |||
| 120 | 24.00 | |||
| 12/12/2025 | 10:34:32.527 | 379 | 23.99 | |
| 379 | 23.99 | |||
| 379 | 23.99 | |||
| 12/12/2025 | 10:33:04.339 | 525 | 23.99 | |
| 525 | 23.99 | |||
| 525 | 23.99 | |||
| 12/12/2025 | 10:32:38.253 | 525 | 23.98 | |
| 525 | 23.98 | |||
| 525 | 23.98 | |||
| 12/12/2025 | 10:32:37.288 | 2 | 23.99 | |
| 2 | 23.99 | |||
| 2 | 23.99 | |||
| 12/12/2025 | 10:29:58.166 | 200 | 23.99 | |
| 200 | 23.99 | |||
| 200 | 23.99 | |||
| 12/12/2025 | 10:29:16.029 | 85 | 24.00 | |
| 85 | 24.00 | |||
| 85 | 24.00 | |||
| 12/12/2025 | 10:28:35.176 | 25 | 23.99 | |
| 25 | 23.99 | |||
| 25 | 23.99 | |||
| 12/12/2025 | 10:27:28.749 | 100 | 23.99 | |
| 100 | 23.99 | |||
| 100 | 23.99 | |||
| 12/12/2025 | 10:26:50.000 | 100 | 23.97 | |
| 100 | 23.97 | |||
| 100 | 23.97 | |||
| 12/12/2025 | 10:26:49.176 | 25 | 23.98 | |
| 25 | 23.98 | |||
| 25 | 23.98 | |||
| 12/12/2025 | 10:26:43.758 | 3 127 | 23.98 | |
| 500 | 23.98 | |||
| 3 127 | 23.98 | |||
| 22 | 23.98 | |||
| 2 605 | 23.98 | |||
| 12/12/2025 | 10:26:36.694 | 1 500 | 23.98 | |
| 125 | 23.98 | |||
| 1 500 | 23.98 | |||
| 1 375 | 23.98 | |||
| 12/12/2025 | 10:25:32.369 | 85 | 23.99 | |
| 85 | 23.99 | |||
| 85 | 23.99 | |||
| 12/12/2025 | 10:25:22.818 | 220 | 23.98 | |
| 20 | 23.98 | |||
| 220 | 23.98 | |||
| 200 | 23.98 | |||
| 12/12/2025 | 10:25:04.182 | 1 500 | 23.99 | |
| 1 500 | 23.99 | |||
| 1 500 | 23.99 | |||
| 12/12/2025 | 10:24:58.609 | 36 | 23.99 | |
| 36 | 23.99 | |||
| 36 | 23.99 | |||
| 12/12/2025 | 10:24:33.670 | 50 | 24.00 | |
| 50 | 24.00 | |||
| 50 | 24.00 | |||
| 12/12/2025 | 10:24:31.288 | 450 | 23.99 | |
| 250 | 23.99 | |||
| 450 | 23.99 | |||
| 200 | 23.99 | |||
| 12/12/2025 | 10:24:26.638 | 8 352 | 24.00 | |
| 50 | 24.00 | |||
| 1 850 | 24.00 | |||
| 500 | 24.00 | |||
| 220 | 24.00 | |||
| 6 282 | 24.00 | |||
| 1 845 | 24.00 | |||
| 204 | 24.00 | |||
| 2 800 | 24.00 | |||
| 200 | 24.00 | |||
| 200 | 24.00 | |||
| 500 | 24.00 | |||
| 179 | 24.00 | |||
| 250 | 24.00 | |||
| 640 | 24.00 | |||
| 15 | 24.00 | |||
| 900 | 24.00 | |||
| 69 | 24.00 | |||
| 12/12/2025 | 10:24:12.242 | 1 500 | 24.00 | |
| 162 | 24.00 | |||
| 1 000 | 24.00 | |||
| 83 | 24.00 | |||
| 1 500 | 24.00 | |||
| 100 | 24.00 | |||
| 155 | 24.00 | |||
| 12/12/2025 | 10:24:08.729 | 400 | 24.01 | |
| 400 | 24.01 | |||
| 400 | 24.01 | |||
| 12/12/2025 | 10:23:57.763 | 100 | 24.02 | |
| 100 | 24.02 | |||
| 100 | 24.02 | |||
| 12/12/2025 | 10:23:41.655 | 40 | 24.01 | |
| 40 | 24.01 | |||
| 40 | 24.01 | |||
| 12/12/2025 | 10:23:36.400 | 150 | 24.02 | |
| 150 | 24.02 | |||
| 150 | 24.02 | |||
| 12/12/2025 | 10:23:27.340 | 1 500 | 24.02 | |
| 1 500 | 24.02 | |||
| 1 500 | 24.02 | |||
| 12/12/2025 | 10:23:16.394 | 500 | 24.03 | |
| 500 | 24.03 | |||
| 500 | 24.03 | |||
| 12/12/2025 | 10:23:12.427 | 100 | 24.02 | |
| 100 | 24.02 | |||
| 100 | 24.02 | |||
| 12/12/2025 | 10:22:34.722 | 460 | 24.04 | |
| 42 | 24.04 | |||
| 250 | 24.04 | |||
| 460 | 24.04 | |||
| 168 | 24.04 | |||
| 12/12/2025 | 10:22:16.103 | 45 | 24.05 | |
| 45 | 24.05 | |||
| 45 | 24.05 | |||
| 12/12/2025 | 10:21:50.684 | 1 500 | 24.05 | |
| 1 500 | 24.05 | |||
| 1 500 | 24.05 | |||
| 12/12/2025 | 10:21:24.038 | 200 | 24.06 | |
| 200 | 24.06 | |||
| 200 | 24.06 | |||
| 12/12/2025 | 10:21:03.488 | 83 | 24.06 | |
| 83 | 24.06 | |||
| 83 | 24.06 | |||
| 12/12/2025 | 10:19:17.940 | 30 | 24.08 | |
| 30 | 24.08 | |||
| 30 | 24.08 | |||
| 12/12/2025 | 10:18:43.010 | 1 500 | 24.07 | |
| 1 500 | 24.07 | |||
| 1 500 | 24.07 | |||
| 12/12/2025 | 10:17:15.345 | 1 500 | 24.10 | |
| 1 500 | 24.10 | |||
| 1 500 | 24.10 | |||
| 12/12/2025 | 10:16:56.731 | 100 | 24.11 | |
| 100 | 24.11 | |||
| 100 | 24.11 | |||
| 12/12/2025 | 10:16:35.069 | 200 | 24.10 | |
| 200 | 24.10 | |||
| 200 | 24.10 | |||
| 12/12/2025 | 10:16:05.693 | 1 | 24.09 | |
| 1 | 24.09 | |||
| 1 | 24.09 | |||
| 12/12/2025 | 10:15:57.313 | 9 | 24.09 | |
| 9 | 24.09 | |||
| 9 | 24.09 | |||
| 12/12/2025 | 10:13:28.408 | 1 000 | 24.09 | |
| 1 000 | 24.09 | |||
| 1 000 | 24.09 | |||
| 12/12/2025 | 10:12:05.884 | 530 | 24.07 | |
| 530 | 24.07 | |||
| 530 | 24.07 | |||
| 12/12/2025 | 10:10:57.009 | 5 | 24.08 | |
| 5 | 24.08 | |||
| 5 | 24.08 | |||
| 12/12/2025 | 10:10:40.199 | 100 | 24.08 | |
| 100 | 24.08 | |||
| 100 | 24.08 | |||
| 12/12/2025 | 10:10:27.950 | 500 | 24.08 | |
| 500 | 24.08 | |||
| 500 | 24.08 | |||
| 12/12/2025 | 10:10:25.321 | 150 | 24.09 | |
| 150 | 24.09 | |||
| 150 | 24.09 | |||
| 12/12/2025 | 10:10:22.239 | 100 | 24.09 | |
| 100 | 24.09 | |||
| 100 | 24.09 | |||
| 12/12/2025 | 10:08:07.459 | 1 500 | 24.10 | |
| 100 | 24.10 | |||
| 1 500 | 24.10 | |||
| 1 400 | 24.10 | |||
| 12/12/2025 | 10:07:44.800 | 145 | 24.11 | |
| 145 | 24.11 | |||
| 145 | 24.11 | |||
| 12/12/2025 | 10:05:42.157 | 150 | 24.11 | |
| 150 | 24.11 | |||
| 150 | 24.11 | |||
| 12/12/2025 | 10:04:31.821 | 95 | 24.10 | |
| 95 | 24.10 | |||
| 95 | 24.10 | |||
| 12/12/2025 | 10:04:09.389 | 250 | 24.10 | |
| 250 | 24.10 | |||
| 250 | 24.10 | |||
| 12/12/2025 | 10:01:59.778 | 1 | 24.09 | |
| 1 | 24.09 | |||
| 1 | 24.09 | |||
| 12/12/2025 | 10:01:52.581 | 536 | 24.08 | |
| 536 | 24.08 | |||
| 536 | 24.08 | |||
| 12/12/2025 | 10:00:57.545 | 1 000 | 24.08 | |
| 1 000 | 24.08 | |||
| 1 000 | 24.08 | |||
| 12/12/2025 | 10:00:38.861 | 30 | 24.08 | |
| 30 | 24.08 | |||
| 30 | 24.08 | |||
| 12/12/2025 | 10:00:32.766 | 450 | 24.07 | |
| 450 | 24.07 | |||
| 450 | 24.07 | |||
| 12/12/2025 | 10:00:31.626 | 42 | 24.08 | |
| 42 | 24.08 | |||
| 42 | 24.08 | |||
| 12/12/2025 | 10:00:03.737 | 150 | 24.08 | |
| 150 | 24.08 | |||
| 150 | 24.08 | |||
| 12/12/2025 | 09:59:38.265 | 1 | 24.10 | |
| 1 | 24.10 | |||
| 1 | 24.10 | |||
| 12/12/2025 | 09:59:19.859 | 494 | 24.09 | |
| 494 | 24.09 | |||
| 494 | 24.09 | |||
| 12/12/2025 | 09:57:21.062 | 2 | 24.09 | |
| 2 | 24.09 | |||
| 2 | 24.09 | |||
| 12/12/2025 | 09:56:44.469 | 1 230 | 24.10 | |
| 1 230 | 24.10 | |||
| 1 230 | 24.10 | |||
| 12/12/2025 | 09:56:28.088 | 200 | 24.11 | |
| 200 | 24.11 | |||
| 200 | 24.11 | |||
| 12/12/2025 | 09:56:06.458 | 200 | 24.10 | |
| 200 | 24.10 | |||
| 200 | 24.10 | |||
| 12/12/2025 | 09:55:26.068 | 8 | 24.10 | |
| 8 | 24.10 | |||
| 8 | 24.10 | |||
| 12/12/2025 | 09:54:40.743 | 4 | 24.10 | |
| 4 | 24.10 | |||
| 4 | 24.10 | |||
| 12/12/2025 | 09:54:37.394 | 15 | 24.10 | |
| 15 | 24.10 | |||
| 15 | 24.10 | |||
| 12/12/2025 | 09:54:29.434 | 100 | 24.10 | |
| 100 | 24.10 | |||
| 100 | 24.10 | |||
| 12/12/2025 | 09:53:47.547 | 66 | 24.09 | |
| 66 | 24.09 | |||
| 66 | 24.09 | |||
| 12/12/2025 | 09:53:02.639 | 12 | 24.09 | |
| 12 | 24.09 | |||
| 12 | 24.09 | |||
| 12/12/2025 | 09:52:50.788 | 200 | 24.10 | |
| 200 | 24.10 | |||
| 200 | 24.10 | |||
| 12/12/2025 | 09:52:40.158 | 50 | 24.12 | |
| 50 | 24.12 | |||
| 50 | 24.12 | |||
| 12/12/2025 | 09:51:38.667 | 150 | 24.12 | |
| 150 | 24.12 | |||
| 150 | 24.12 | |||
| 12/12/2025 | 09:50:45.380 | 1 | 24.11 | |
| 1 | 24.11 | |||
| 1 | 24.11 | |||
| 12/12/2025 | 09:49:34.953 | 20 | 24.17 | |
| 20 | 24.17 | |||
| 20 | 24.17 | |||
| 12/12/2025 | 09:49:23.654 | 200 | 24.17 | |
| 200 | 24.17 | |||
| 200 | 24.17 | |||
| 12/12/2025 | 09:48:32.275 | 600 | 24.17 | |
| 600 | 24.17 | |||
| 600 | 24.17 | |||
| 12/12/2025 | 09:47:47.014 | 32 | 24.17 | |
| 32 | 24.17 | |||
| 32 | 24.17 | |||
| 12/12/2025 | 09:47:46.155 | 40 | 24.16 | |
| 40 | 24.16 | |||
| 40 | 24.16 | |||
| 12/12/2025 | 09:47:10.778 | 1 000 | 24.18 | |
| 1 000 | 24.18 | |||
| 1 000 | 24.18 | |||
| 12/12/2025 | 09:47:02.040 | 332 | 24.18 | |
| 332 | 24.18 | |||
| 332 | 24.18 | |||
| 12/12/2025 | 09:46:07.817 | 129 | 24.16 | |
| 129 | 24.16 | |||
| 129 | 24.16 | |||
| 12/12/2025 | 09:45:24.771 | 10 | 24.13 | |
| 10 | 24.13 | |||
| 10 | 24.13 | |||
| 12/12/2025 | 09:45:16.762 | 100 | 24.12 | |
| 100 | 24.12 | |||
| 100 | 24.12 | |||
| 12/12/2025 | 09:44:21.963 | 300 | 24.11 | |
| 300 | 24.11 | |||
| 300 | 24.11 | |||
| 12/12/2025 | 09:43:58.016 | 250 | 24.11 | |
| 250 | 24.11 | |||
| 250 | 24.11 | |||
| 12/12/2025 | 09:42:25.976 | 242 | 24.11 | |
| 242 | 24.11 | |||
| 242 | 24.11 | |||
| 12/12/2025 | 09:41:21.213 | 132 | 24.09 | |
| 132 | 24.09 | |||
| 132 | 24.09 | |||
| 12/12/2025 | 09:40:37.406 | 41 | 24.10 | |
| 41 | 24.10 | |||
| 41 | 24.10 | |||
| 12/12/2025 | 09:39:08.977 | 100 | 24.10 | |
| 100 | 24.10 | |||
| 100 | 24.10 | |||
| 12/12/2025 | 09:39:00.758 | 100 | 24.10 | |
| 100 | 24.10 | |||
| 100 | 24.10 | |||
| 12/12/2025 | 09:38:00.633 | 191 | 24.10 | |
| 191 | 24.10 | |||
| 191 | 24.10 | |||
| 12/12/2025 | 09:37:55.126 | 208 | 24.11 | |
| 208 | 24.11 | |||
| 208 | 24.11 | |||
| 12/12/2025 | 09:37:42.040 | 50 | 24.11 | |
| 50 | 24.11 | |||
| 50 | 24.11 | |||
| 12/12/2025 | 09:36:30.089 | 400 | 24.11 | |
| 400 | 24.11 | |||
| 400 | 24.11 | |||
| 12/12/2025 | 09:36:24.288 | 1 231 | 24.10 | |
| 200 | 24.10 | |||
| 1 031 | 24.10 | |||
| 1 231 | 24.10 | |||
| 12/12/2025 | 09:36:16.833 | 1 500 | 24.10 | |
| 1 500 | 24.10 | |||
| 1 500 | 24.10 | |||
| 12/12/2025 | 09:36:07.236 | 600 | 24.10 | |
| 600 | 24.10 | |||
| 600 | 24.10 | |||
| 12/12/2025 | 09:36:04.640 | 15 | 24.10 | |
| 15 | 24.10 | |||
| 15 | 24.10 | |||
| 12/12/2025 | 09:35:59.967 | 50 | 24.10 | |
| 50 | 24.10 | |||
| 50 | 24.10 | |||
| 12/12/2025 | 09:35:59.643 | 120 | 24.10 | |
| 120 | 24.10 | |||
| 120 | 24.10 | |||
| 12/12/2025 | 09:35:59.006 | 125 | 24.10 | |
| 125 | 24.10 | |||
| 125 | 24.10 | |||
| 12/12/2025 | 09:35:36.125 | 100 | 24.10 | |
| 100 | 24.10 | |||
| 100 | 24.10 | |||
| 12/12/2025 | 09:35:13.088 | 1 500 | 24.10 | |
| 1 500 | 24.10 | |||
| 1 500 | 24.10 | |||
| 12/12/2025 | 09:35:12.785 | 1 500 | 24.10 | |
| 1 500 | 24.10 | |||
| 1 500 | 24.10 | |||
| 12/12/2025 | 09:35:08.490 | 1 500 | 24.10 | |
| 1 500 | 24.10 | |||
| 1 500 | 24.10 | |||
| 12/12/2025 | 09:34:38.708 | 1 500 | 24.10 | |
| 1 500 | 24.10 | |||
| 1 500 | 24.10 | |||
| 12/12/2025 | 09:33:41.496 | 167 | 24.11 | |
| 167 | 24.11 | |||
| 167 | 24.11 | |||
| 12/12/2025 | 09:30:56.148 | 1 | 24.10 | |
| 1 | 24.10 | |||
| 1 | 24.10 | |||
| 12/12/2025 | 09:30:45.838 | 40 | 24.10 | |
| 40 | 24.10 | |||
| 40 | 24.10 | |||
| 12/12/2025 | 09:30:18.236 | 2 | 24.10 | |
| 2 | 24.10 | |||
| 2 | 24.10 | |||
| 12/12/2025 | 09:30:17.642 | 300 | 24.11 | |
| 300 | 24.11 | |||
| 300 | 24.11 | |||
| 12/12/2025 | 09:29:40.030 | 10 | 24.13 | |
| 10 | 24.13 | |||
| 10 | 24.13 | |||
| 12/12/2025 | 09:29:19.619 | 50 | 24.13 | |
| 50 | 24.13 | |||
| 50 | 24.13 | |||
| 12/12/2025 | 09:29:14.177 | 75 | 24.13 | |
| 75 | 24.13 | |||
| 75 | 24.13 | |||
| 12/12/2025 | 09:28:38.580 | 500 | 24.12 | |
| 500 | 24.12 | |||
| 500 | 24.12 | |||
| 12/12/2025 | 09:28:23.387 | 100 | 24.15 | |
| 100 | 24.15 | |||
| 100 | 24.15 | |||
| 12/12/2025 | 09:28:15.595 | 50 | 24.15 | |
| 50 | 24.15 | |||
| 50 | 24.15 | |||
| 12/12/2025 | 09:27:35.077 | 300 | 24.14 | |
| 300 | 24.14 | |||
| 300 | 24.14 | |||
| 12/12/2025 | 09:27:08.307 | 1 | 24.12 | |
| 1 | 24.12 | |||
| 1 | 24.12 | |||
| 12/12/2025 | 09:26:59.603 | 15 | 24.12 | |
| 15 | 24.12 | |||
| 15 | 24.12 | |||
| 12/12/2025 | 09:26:07.760 | 250 | 24.10 | |
| 250 | 24.10 | |||
| 250 | 24.10 | |||
| 12/12/2025 | 09:25:23.293 | 5 | 24.08 | |
| 5 | 24.08 | |||
| 5 | 24.08 | |||
| 12/12/2025 | 09:25:00.842 | 100 | 24.07 | |
| 100 | 24.07 | |||
| 100 | 24.07 | |||
| 12/12/2025 | 09:24:56.970 | 75 | 24.07 | |
| 75 | 24.07 | |||
| 75 | 24.07 | |||
| 12/12/2025 | 09:24:08.643 | 375 | 24.06 | |
| 375 | 24.06 | |||
| 375 | 24.06 | |||
| 12/12/2025 | 09:23:37.301 | 100 | 24.08 | |
| 100 | 24.08 | |||
| 100 | 24.08 | |||
| 12/12/2025 | 09:22:20.598 | 1 500 | 24.07 | |
| 1 500 | 24.07 | |||
| 1 500 | 24.07 | |||
| 12/12/2025 | 09:21:54.095 | 175 | 24.06 | |
| 175 | 24.06 | |||
| 175 | 24.06 | |||
| 12/12/2025 | 09:21:24.775 | 1 500 | 24.06 | |
| 1 500 | 24.06 | |||
| 75 | 24.06 | |||
| 1 425 | 24.06 | |||
| 12/12/2025 | 09:21:14.321 | 500 | 24.05 | |
| 500 | 24.05 | |||
| 500 | 24.05 | |||
| 12/12/2025 | 09:20:09.410 | 10 | 24.03 | |
| 10 | 24.03 | |||
| 10 | 24.03 | |||
| 12/12/2025 | 09:19:45.371 | 13 | 24.03 | |
| 13 | 24.03 | |||
| 13 | 24.03 | |||
| 12/12/2025 | 09:18:35.234 | 400 | 24.05 | |
| 400 | 24.05 | |||
| 400 | 24.05 | |||
| 12/12/2025 | 09:18:11.199 | 413 | 24.05 | |
| 413 | 24.05 | |||
| 413 | 24.05 | |||
| 12/12/2025 | 09:17:55.336 | 100 | 24.03 | |
| 100 | 24.03 | |||
| 100 | 24.03 | |||
| 12/12/2025 | 09:17:50.410 | 25 | 24.04 | |
| 25 | 24.04 | |||
| 25 | 24.04 | |||
| 12/12/2025 | 09:17:26.274 | 460 | 24.04 | |
| 460 | 24.04 | |||
| 460 | 24.04 | |||
| 12/12/2025 | 09:17:02.895 | 300 | 24.05 | |
| 300 | 24.05 | |||
| 300 | 24.05 | |||
| 12/12/2025 | 09:16:27.233 | 100 | 24.04 | |
| 100 | 24.04 | |||
| 100 | 24.04 | |||
| 12/12/2025 | 09:16:24.526 | 96 | 24.04 | |
| 96 | 24.04 | |||
| 96 | 24.04 | |||
| 12/12/2025 | 09:16:00.886 | 500 | 24.04 | |
| 500 | 24.04 | |||
| 500 | 24.04 | |||
| 12/12/2025 | 09:15:49.032 | 7 | 24.06 | |
| 7 | 24.06 | |||
| 7 | 24.06 | |||
| 12/12/2025 | 09:15:42.685 | 600 | 24.06 | |
| 600 | 24.06 | |||
| 600 | 24.06 | |||
| 12/12/2025 | 09:15:30.984 | 700 | 24.05 | |
| 700 | 24.05 | |||
| 700 | 24.05 | |||
| 12/12/2025 | 09:15:18.291 | 400 | 24.04 | |
| 400 | 24.04 | |||
| 400 | 24.04 | |||
| 12/12/2025 | 09:14:25.406 | 100 | 24.07 | |
| 100 | 24.07 | |||
| 100 | 24.07 | |||
| 12/12/2025 | 09:13:25.951 | 150 | 24.07 | |
| 150 | 24.07 | |||
| 150 | 24.07 | |||
| 12/12/2025 | 09:12:55.205 | 420 | 24.07 | |
| 420 | 24.07 | |||
| 420 | 24.07 | |||
| 12/12/2025 | 09:12:40.695 | 400 | 24.06 | |
| 400 | 24.06 | |||
| 400 | 24.06 | |||
| 12/12/2025 | 09:12:29.430 | 500 | 24.05 | |
| 500 | 24.05 | |||
| 500 | 24.05 | |||
| 12/12/2025 | 09:11:35.221 | 450 | 24.03 | |
| 450 | 24.03 | |||
| 450 | 24.03 | |||
| 12/12/2025 | 09:11:14.498 | 480 | 24.03 | |
| 480 | 24.03 | |||
| 480 | 24.03 | |||
| 12/12/2025 | 09:10:49.485 | 200 | 24.00 | |
| 200 | 24.00 | |||
| 200 | 24.00 | |||
| 12/12/2025 | 09:10:40.503 | 400 | 24.00 | |
| 400 | 24.00 | |||
| 400 | 24.00 | |||
| 12/12/2025 | 09:09:29.271 | 600 | 24.00 | |
| 600 | 24.00 | |||
| 600 | 24.00 | |||
| 12/12/2025 | 09:09:18.580 | 100 | 24.00 | |
| 100 | 24.00 | |||
| 100 | 24.00 | |||
| 12/12/2025 | 09:09:17.106 | 1 500 | 24.00 | |
| 1 500 | 24.00 | |||
| 1 500 | 24.00 | |||
| 12/12/2025 | 09:08:46.488 | 500 | 24.00 | |
| 500 | 24.00 | |||
| 500 | 24.00 | |||
| 12/12/2025 | 09:07:44.762 | 110 | 23.99 | |
| 10 | 23.99 | |||
| 20 | 23.99 | |||
| 80 | 23.99 | |||
| 110 | 23.99 | |||
| 12/12/2025 | 09:07:40.684 | 7 912 | 24.00 | |
| 40 | 24.00 | |||
| 10 | 24.00 | |||
| 125 | 24.00 | |||
| 200 | 24.00 | |||
| 42 | 24.00 | |||
| 50 | 24.00 | |||
| 500 | 24.00 | |||
| 100 | 24.00 | |||
| 150 | 24.00 | |||
| 50 | 24.00 | |||
| 1 000 | 24.00 | |||
| 7 412 | 24.00 | |||
| 20 | 24.00 | |||
| 500 | 24.00 | |||
| 100 | 24.00 | |||
| 85 | 24.00 | |||
| 750 | 24.00 | |||
| 40 | 24.00 | |||
| 150 | 24.00 | |||
| 1 500 | 24.00 | |||
| 100 | 24.00 | |||
| 900 | 24.00 | |||
| 100 | 24.00 | |||
| 1 900 | 24.00 | |||
| 12/12/2025 | 09:07:30.324 | 700 | 24.00 | |
| 700 | 24.00 | |||
| 100 | 24.00 | |||
| 100 | 24.00 | |||
| 500 | 24.00 | |||
| 12/12/2025 | 09:07:29.876 | 400 | 24.02 | |
| 400 | 24.02 | |||
| 400 | 24.02 | |||
| 12/12/2025 | 09:07:03.750 | 500 | 24.02 | |
| 500 | 24.02 | |||
| 500 | 24.02 | |||
| 12/12/2025 | 09:06:28.818 | 500 | 24.04 | |
| 500 | 24.04 | |||
| 500 | 24.04 | |||
| 12/12/2025 | 09:06:28.412 | 85 | 24.05 | |
| 85 | 24.05 | |||
| 85 | 24.05 | |||
| 12/12/2025 | 09:06:18.937 | 75 | 24.05 | |
| 75 | 24.05 | |||
| 75 | 24.05 | |||
| 12/12/2025 | 09:05:12.671 | 350 | 24.05 | |
| 350 | 24.05 | |||
| 350 | 24.05 | |||
| 12/12/2025 | 09:04:17.488 | 150 | 24.04 | |
| 150 | 24.04 | |||
| 150 | 24.04 | |||
| 12/12/2025 | 09:03:31.337 | 500 | 24.05 | |
| 500 | 24.05 | |||
| 500 | 24.05 | |||
| 12/12/2025 | 09:02:58.960 | 500 | 24.07 | |
| 500 | 24.07 | |||
| 500 | 24.07 | |||
| 12/12/2025 | 09:02:41.769 | 3 120 | 24.09 | |
| 2 000 | 24.09 | |||
| 200 | 24.09 | |||
| 70 | 24.09 | |||
| 62 | 24.09 | |||
| 300 | 24.09 | |||
| 50 | 24.09 | |||
| 400 | 24.09 | |||
| 100 | 24.09 | |||
| 3 057 | 24.09 | |||
| 1 | 24.09 | |||
| 12/12/2025 | 08:56:58.453 | 100 | 24.19 | |
| 100 | 24.19 | |||
| 100 | 24.19 | |||
| 12/12/2025 | 08:56:18.456 | 500 | 24.15 | |
| 500 | 24.15 | |||
| 500 | 24.15 | |||
| 12/12/2025 | 08:53:53.611 | 100 | 24.19 | |
| 100 | 24.19 | |||
| 100 | 24.19 | |||
| 12/12/2025 | 08:53:48.994 | 500 | 24.19 | |
| 500 | 24.19 | |||
| 500 | 24.19 | |||
| 12/12/2025 | 08:52:43.525 | 100 | 24.19 | |
| 100 | 24.19 | |||
| 100 | 24.19 | |||
| 12/12/2025 | 08:51:49.758 | 30 | 24.19 | |
| 30 | 24.19 | |||
| 30 | 24.19 | |||
| 12/12/2025 | 08:50:17.132 | 124 | 24.19 | |
| 124 | 24.19 | |||
| 102 | 24.19 | |||
| 22 | 24.19 | |||
| 12/12/2025 | 08:49:08.740 | 20 | 24.19 | |
| 20 | 24.19 | |||
| 20 | 24.19 | |||
| 12/12/2025 | 08:48:54.349 | 300 | 24.13 | |
| 22 | 24.13 | |||
| 278 | 24.13 | |||
| 300 | 24.13 | |||
| 12/12/2025 | 08:48:22.663 | 50 | 24.19 | |
| 50 | 24.19 | |||
| 50 | 24.19 | |||
| 12/12/2025 | 08:47:53.186 | 61 | 24.19 | |
| 61 | 24.19 | |||
| 61 | 24.19 | |||
| 12/12/2025 | 08:47:23.453 | 1 500 | 24.19 | |
| 1 500 | 24.19 | |||
| 1 500 | 24.19 | |||
| 12/12/2025 | 08:46:27.370 | 500 | 24.19 | |
| 500 | 24.19 | |||
| 500 | 24.19 | |||
| 12/12/2025 | 08:40:31.233 | 100 | 24.19 | |
| 100 | 24.19 | |||
| 100 | 24.19 | |||
| 12/12/2025 | 08:37:53.317 | 103 | 24.19 | |
| 103 | 24.19 | |||
| 103 | 24.19 | |||
| 12/12/2025 | 08:35:17.900 | 22 | 24.14 | |
| 22 | 24.14 | |||
| 22 | 24.14 | |||
| 12/12/2025 | 08:34:47.549 | 500 | 24.19 | |
| 500 | 24.19 | |||
| 500 | 24.19 | |||
| 12/12/2025 | 08:34:46.438 | 500 | 24.16 | |
| 500 | 24.16 | |||
| 500 | 24.16 | |||
| 12/12/2025 | 08:34:08.595 | 500 | 24.15 | |
| 500 | 24.15 | |||
| 500 | 24.15 | |||
| 12/12/2025 | 08:33:45.077 | 500 | 24.16 | |
| 500 | 24.16 | |||
| 500 | 24.16 | |||
| 12/12/2025 | 08:33:30.466 | 500 | 24.19 | |
| 500 | 24.19 | |||
| 500 | 24.19 | |||
| 12/12/2025 | 08:33:01.536 | 100 | 24.19 | |
| 100 | 24.19 | |||
| 100 | 24.19 | |||
| 12/12/2025 | 08:30:16.315 | 500 | 24.13 | |
| 478 | 24.13 | |||
| 22 | 24.13 | |||
| 500 | 24.13 | |||
| 12/12/2025 | 08:29:22.445 | 500 | 24.14 | |
| 500 | 24.14 | |||
| 500 | 24.14 | |||
| 12/12/2025 | 08:27:27.580 | 100 | 24.19 | |
| 100 | 24.19 | |||
| 100 | 24.19 | |||
| 12/12/2025 | 08:26:51.571 | 260 | 24.13 | |
| 100 | 24.13 | |||
| 260 | 24.13 | |||
| 160 | 24.13 | |||
| 12/12/2025 | 08:26:16.510 | 500 | 24.18 | |
| 200 | 24.18 | |||
| 95 | 24.18 | |||
| 205 | 24.18 | |||
| 500 | 24.18 | |||
| 12/12/2025 | 08:25:10.889 | 5 | 24.18 | |
| 5 | 24.18 | |||
| 5 | 24.18 | |||
| 12/12/2025 | 08:24:26.136 | 7 | 24.13 | |
| 7 | 24.13 | |||
| 7 | 24.13 | |||
| 12/12/2025 | 08:23:44.874 | 100 | 24.18 | |
| 100 | 24.18 | |||
| 100 | 24.18 | |||
| 12/12/2025 | 08:23:14.830 | 100 | 24.17 | |
| 80 | 24.17 | |||
| 20 | 24.17 | |||
| 100 | 24.17 | |||
| 12/12/2025 | 08:22:56.768 | 120 | 24.13 | |
| 120 | 24.13 | |||
| 120 | 24.13 | |||
| 12/12/2025 | 08:19:47.542 | 27 | 24.15 | |
| 27 | 24.15 | |||
| 27 | 24.15 | |||
| 12/12/2025 | 08:19:09.835 | 100 | 24.19 | |
| 100 | 24.19 | |||
| 100 | 24.19 | |||
| 12/12/2025 | 08:18:38.192 | 200 | 24.13 | |
| 22 | 24.13 | |||
| 100 | 24.13 | |||
| 200 | 24.13 | |||
| 25 | 24.13 | |||
| 53 | 24.13 | |||
| 12/12/2025 | 08:17:01.303 | 10 | 24.13 | |
| 10 | 24.13 | |||
| 10 | 24.13 | |||
| 12/12/2025 | 08:12:19.101 | 100 | 24.19 | |
| 100 | 24.19 | |||
| 100 | 24.19 | |||
| 12/12/2025 | 08:09:44.619 | 1 | 24.19 | |
| 1 | 24.19 | |||
| 1 | 24.19 | |||
| 12/12/2025 | 08:04:25.634 | 34 | 24.19 | |
| 34 | 24.19 | |||
| 34 | 24.19 | |||
| 12/12/2025 | 08:03:14.751 | 250 | 24.15 | |
| 250 | 24.15 | |||
| 250 | 24.15 | |||
| 12/12/2025 | 08:02:52.767 | 500 | 24.17 | |
| 500 | 24.17 | |||
| 500 | 24.17 | |||
| 12/12/2025 | 08:02:52.701 | 200 | 24.17 | |
| 200 | 24.17 | |||
| 200 | 24.17 | |||
| 12/12/2025 | 08:02:39.030 | 40 | 24.19 | |
| 40 | 24.19 | |||
| 40 | 24.19 | |||
| 12/12/2025 | 08:02:27.661 | 35 | 24.19 | |
| 35 | 24.19 | |||
| 35 | 24.19 | |||
| 12/12/2025 | 07:56:46.686 | 460 | 24.20 | |
| 460 | 24.20 | |||
| 460 | 24.20 | |||
| 12/12/2025 | 07:56:42.408 | 540 | 24.20 | |
| 540 | 24.20 | |||
| 40 | 24.20 | |||
| 500 | 24.20 | |||
| 12/12/2025 | 07:55:48.586 | 300 | 24.24 | |
| 300 | 24.24 | |||
| 300 | 24.24 | |||
| 12/12/2025 | 07:53:40.869 | 500 | 24.20 | |
| 500 | 24.20 | |||
| 500 | 24.20 | |||
| 12/12/2025 | 07:49:48.795 | 500 | 24.20 | |
| 500 | 24.20 | |||
| 500 | 24.20 | |||
| 12/12/2025 | 07:49:27.223 | 9 500 | 24.29 | |
| 760 | 24.29 | |||
| 6 472 | 24.29 | |||
| 400 | 24.29 | |||
| 218 | 24.29 | |||
| 500 | 24.29 | |||
| 250 | 24.29 | |||
| 500 | 24.29 | |||
| 400 | 24.29 | |||
| 9 500 | 24.29 | |||
| 12/12/2025 | 07:48:22.890 | 500 | 24.17 | |
| 500 | 24.17 | |||
| 500 | 24.17 | |||
| 12/12/2025 | 07:39:49.292 | 250 | 24.19 | |
| 250 | 24.19 | |||
| 250 | 24.19 | |||
| 12/12/2025 | 07:34:31.260 | 547 | 24.16 | |
| 547 | 24.16 | |||
| 547 | 24.16 | |||
| 12/12/2025 | 07:33:43.738 | 453 | 24.15 | |
| 50 | 24.15 | |||
| 400 | 24.15 | |||
| 3 | 24.15 | |||
| 453 | 24.15 | |||
| 12/12/2025 | 07:33:37.350 | 453 | 24.16 | |
| 453 | 24.16 | |||
| 453 | 24.16 | |||
| 12/12/2025 | 07:31:56.421 | 500 | 24.16 | |
| 500 | 24.16 | |||
| 50 | 24.16 | |||
| 450 | 24.16 | |||
| 12/12/2025 | 07:31:52.794 | 500 | 24.19 | |
| 500 | 24.19 | |||
| 1 | 24.19 | |||
| 496 | 24.19 | |||
| 3 | 24.19 | |||
| 12/12/2025 | 07:30:05.945 | 453 | 24.16 | |
| 453 | 24.16 | |||
| 453 | 24.16 | |||
| 12/12/2025 | 07:30:05.305 | 4 916 | 24.18 | |
| 400 | 24.18 | |||
| 12 | 24.18 | |||
| 300 | 24.18 | |||
| 2 000 | 24.18 | |||
| 100 | 24.18 | |||
| 700 | 24.18 | |||
| 130 | 24.18 | |||
| 44 | 24.18 | |||
| 165 | 24.18 | |||
| 50 | 24.18 | |||
| 413 | 24.18 | |||
| 500 | 24.18 | |||
| 200 | 24.18 | |||
| 2 800 | 24.18 | |||
| 947 | 24.18 | |||
| 1 | 24.18 | |||
| 10 | 24.18 | |||
| 99 | 24.18 | |||
| 50 | 24.18 | |||
| 15 | 24.18 | |||
| 220 | 24.18 | |||
| 102 | 24.18 | |||
| 100 | 24.18 | |||
| 175 | 24.18 | |||
| 4 | 24.18 | |||
| 200 | 24.18 | |||
| 45 | 24.18 | |||
| 50 | 24.18 |
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: 1 615.50
Ask: 1 616.00
Turnover: 28 674 TEUR -
Deutsche Lufthansa AG
Bid: 8.518 / Ask: 8.526
Turnover: 14 134 TEUR -
Allianz SE
Bid: 385.20 / Ask: 385.40
Turnover: 11 446 TEUR -
Siemens Energy AG
Bid: 122.65 / Ask: 122.70
Turnover: 7 761 TEUR -
Nvidia Corp.
Bid: 152.80 / Ask: 152.86
Turnover: 6 365 TEUR
Realtime Quotes
Last Update:
12/12/2025 @ 10:54:42
Last Update:
12/12/2025 @ 10:54:42