Mutares SE & Co. KGaA
- Information
- letzte Umsätze
- kaufen
- verkaufen
174
129
26,85
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 05.11.2025 | 14:22:19,982 | 100 | 26,85 | |
| 100 | 26,85 | |||
| 100 | 26,85 | |||
| 05.11.2025 | 14:18:14,179 | 100 | 26,85 | |
| 100 | 26,85 | |||
| 100 | 26,85 | |||
| 05.11.2025 | 14:12:42,941 | 200 | 26,80 | |
| 200 | 26,80 | |||
| 200 | 26,80 | |||
| 05.11.2025 | 14:09:26,941 | 100 | 26,75 | |
| 100 | 26,75 | |||
| 100 | 26,75 | |||
| 05.11.2025 | 14:08:40,789 | 100 | 26,75 | |
| 90 | 26,75 | |||
| 100 | 26,75 | |||
| 10 | 26,75 | |||
| 05.11.2025 | 14:00:24,663 | 37 | 26,85 | |
| 37 | 26,85 | |||
| 37 | 26,85 | |||
| 05.11.2025 | 13:43:51,487 | 40 | 26,65 | |
| 40 | 26,65 | |||
| 40 | 26,65 | |||
| 05.11.2025 | 13:31:15,834 | 15 | 26,80 | |
| 15 | 26,80 | |||
| 15 | 26,80 | |||
| 05.11.2025 | 13:27:43,337 | 400 | 26,70 | |
| 400 | 26,70 | |||
| 400 | 26,70 | |||
| 05.11.2025 | 13:20:02,315 | 185 | 26,80 | |
| 166 | 26,80 | |||
| 19 | 26,80 | |||
| 185 | 26,80 | |||
| 05.11.2025 | 13:08:35,763 | 150 | 26,70 | |
| 150 | 26,70 | |||
| 150 | 26,70 | |||
| 05.11.2025 | 13:00:15,619 | 6 | 26,60 | |
| 6 | 26,60 | |||
| 6 | 26,60 | |||
| 05.11.2025 | 12:14:41,215 | 8 | 26,75 | |
| 8 | 26,75 | |||
| 8 | 26,75 | |||
| 05.11.2025 | 12:14:33,014 | 25 | 26,75 | |
| 25 | 26,75 | |||
| 25 | 26,75 | |||
| 05.11.2025 | 12:08:07,456 | 12 | 26,65 | |
| 12 | 26,65 | |||
| 12 | 26,65 | |||
| 05.11.2025 | 12:02:55,859 | 250 | 26,60 | |
| 250 | 26,60 | |||
| 250 | 26,60 | |||
| 05.11.2025 | 11:40:54,389 | 50 | 26,60 | |
| 50 | 26,60 | |||
| 50 | 26,60 | |||
| 05.11.2025 | 11:37:50,575 | 2 900 | 26,70 | |
| 2 900 | 26,70 | |||
| 2 900 | 26,70 | |||
| 05.11.2025 | 11:37:41,036 | 400 | 26,60 | |
| 400 | 26,60 | |||
| 400 | 26,60 | |||
| 05.11.2025 | 11:33:54,450 | 100 | 26,60 | |
| 100 | 26,60 | |||
| 100 | 26,60 | |||
| 05.11.2025 | 11:33:47,233 | 200 | 26,60 | |
| 200 | 26,60 | |||
| 200 | 26,60 | |||
| 05.11.2025 | 11:32:52,778 | 200 | 26,60 | |
| 200 | 26,60 | |||
| 200 | 26,60 | |||
| 05.11.2025 | 11:29:12,128 | 175 | 26,60 | |
| 175 | 26,60 | |||
| 175 | 26,60 | |||
| 05.11.2025 | 11:28:01,193 | 18 | 26,60 | |
| 18 | 26,60 | |||
| 18 | 26,60 | |||
| 05.11.2025 | 11:27:40,031 | 324 | 26,55 | |
| 324 | 26,55 | |||
| 324 | 26,55 | |||
| 05.11.2025 | 11:27:11,165 | 400 | 26,55 | |
| 400 | 26,55 | |||
| 400 | 26,55 | |||
| 05.11.2025 | 11:25:53,199 | 100 | 26,60 | |
| 100 | 26,60 | |||
| 100 | 26,60 | |||
| 05.11.2025 | 11:24:38,153 | 93 | 26,60 | |
| 93 | 26,60 | |||
| 93 | 26,60 | |||
| 05.11.2025 | 11:24:25,959 | 193 | 26,55 | |
| 193 | 26,55 | |||
| 193 | 26,55 | |||
| 05.11.2025 | 11:24:25,905 | 150 | 26,55 | |
| 150 | 26,55 | |||
| 150 | 26,55 | |||
| 05.11.2025 | 11:24:25,835 | 80 | 26,60 | |
| 37 | 26,60 | |||
| 80 | 26,60 | |||
| 43 | 26,60 | |||
| 05.11.2025 | 11:24:25,807 | 69 | 26,65 | |
| 69 | 26,65 | |||
| 50 | 26,65 | |||
| 19 | 26,65 | |||
| 05.11.2025 | 11:24:25,765 | 168 | 26,70 | |
| 168 | 26,70 | |||
| 168 | 26,70 | |||
| 05.11.2025 | 11:23:54,532 | 632 | 26,70 | |
| 632 | 26,70 | |||
| 400 | 26,70 | |||
| 232 | 26,70 | |||
| 05.11.2025 | 11:23:32,214 | 200 | 26,70 | |
| 200 | 26,70 | |||
| 200 | 26,70 | |||
| 05.11.2025 | 11:20:29,569 | 4 | 26,65 | |
| 4 | 26,65 | |||
| 4 | 26,65 | |||
| 05.11.2025 | 11:07:28,197 | 170 | 26,65 | |
| 170 | 26,65 | |||
| 170 | 26,65 | |||
| 05.11.2025 | 11:07:27,799 | 365 | 26,70 | |
| 365 | 26,70 | |||
| 365 | 26,70 | |||
| 05.11.2025 | 11:07:27,359 | 400 | 26,70 | |
| 400 | 26,70 | |||
| 400 | 26,70 | |||
| 05.11.2025 | 11:07:27,325 | 400 | 26,70 | |
| 400 | 26,70 | |||
| 400 | 26,70 | |||
| 05.11.2025 | 11:07:25,851 | 200 | 26,70 | |
| 200 | 26,70 | |||
| 200 | 26,70 | |||
| 05.11.2025 | 11:03:42,348 | 95 | 26,75 | |
| 75 | 26,75 | |||
| 95 | 26,75 | |||
| 20 | 26,75 | |||
| 05.11.2025 | 11:03:38,554 | 250 | 26,75 | |
| 250 | 26,75 | |||
| 250 | 26,75 | |||
| 05.11.2025 | 11:03:13,732 | 1 000 | 26,75 | |
| 1 000 | 26,75 | |||
| 1 000 | 26,75 | |||
| 05.11.2025 | 11:02:27,300 | 30 | 26,75 | |
| 30 | 26,75 | |||
| 30 | 26,75 | |||
| 05.11.2025 | 10:58:07,519 | 187 | 26,80 | |
| 187 | 26,80 | |||
| 187 | 26,80 | |||
| 05.11.2025 | 10:50:55,749 | 200 | 26,80 | |
| 200 | 26,80 | |||
| 200 | 26,80 | |||
| 05.11.2025 | 10:50:42,177 | 400 | 26,80 | |
| 400 | 26,80 | |||
| 400 | 26,80 | |||
| 05.11.2025 | 10:50:28,110 | 400 | 26,80 | |
| 400 | 26,80 | |||
| 400 | 26,80 | |||
| 05.11.2025 | 10:49:07,129 | 1 000 | 26,75 | |
| 300 | 26,75 | |||
| 700 | 26,75 | |||
| 1 000 | 26,75 | |||
| 05.11.2025 | 10:48:25,587 | 200 | 26,75 | |
| 200 | 26,75 | |||
| 200 | 26,75 | |||
| 05.11.2025 | 10:46:06,211 | 8 | 26,80 | |
| 8 | 26,80 | |||
| 8 | 26,80 | |||
| 05.11.2025 | 10:43:29,736 | 87 | 26,80 | |
| 87 | 26,80 | |||
| 87 | 26,80 | |||
| 05.11.2025 | 10:42:51,581 | 1 000 | 26,75 | |
| 1 000 | 26,75 | |||
| 500 | 26,75 | |||
| 500 | 26,75 | |||
| 05.11.2025 | 10:42:37,287 | 1 000 | 26,75 | |
| 500 | 26,75 | |||
| 1 000 | 26,75 | |||
| 500 | 26,75 | |||
| 05.11.2025 | 10:42:08,211 | 250 | 26,75 | |
| 250 | 26,75 | |||
| 250 | 26,75 | |||
| 05.11.2025 | 10:42:08,167 | 250 | 26,75 | |
| 250 | 26,75 | |||
| 250 | 26,75 | |||
| 05.11.2025 | 10:33:05,667 | 120 | 26,80 | |
| 120 | 26,80 | |||
| 120 | 26,80 | |||
| 05.11.2025 | 10:29:58,860 | 30 | 26,80 | |
| 30 | 26,80 | |||
| 30 | 26,80 | |||
| 05.11.2025 | 10:29:08,964 | 100 | 26,80 | |
| 100 | 26,80 | |||
| 100 | 26,80 | |||
| 05.11.2025 | 10:28:49,732 | 100 | 26,80 | |
| 100 | 26,80 | |||
| 100 | 26,80 | |||
| 05.11.2025 | 10:28:38,604 | 400 | 26,80 | |
| 400 | 26,80 | |||
| 400 | 26,80 | |||
| 05.11.2025 | 10:28:18,194 | 43 | 26,85 | |
| 43 | 26,85 | |||
| 43 | 26,85 | |||
| 05.11.2025 | 10:28:00,515 | 350 | 26,85 | |
| 350 | 26,85 | |||
| 350 | 26,85 | |||
| 05.11.2025 | 10:27:48,438 | 350 | 26,85 | |
| 350 | 26,85 | |||
| 350 | 26,85 | |||
| 05.11.2025 | 10:25:33,859 | 100 | 26,85 | |
| 100 | 26,85 | |||
| 100 | 26,85 | |||
| 05.11.2025 | 10:22:34,252 | 115 | 26,90 | |
| 115 | 26,90 | |||
| 115 | 26,90 | |||
| 05.11.2025 | 10:19:55,517 | 50 | 26,85 | |
| 50 | 26,85 | |||
| 50 | 26,85 | |||
| 05.11.2025 | 10:19:46,817 | 100 | 26,85 | |
| 100 | 26,85 | |||
| 100 | 26,85 | |||
| 05.11.2025 | 10:15:51,091 | 129 | 26,85 | |
| 129 | 26,85 | |||
| 129 | 26,85 | |||
| 05.11.2025 | 10:14:54,507 | 800 | 26,95 | |
| 800 | 26,95 | |||
| 800 | 26,95 | |||
| 05.11.2025 | 10:14:43,312 | 200 | 26,90 | |
| 200 | 26,90 | |||
| 200 | 26,90 | |||
| 05.11.2025 | 10:14:15,528 | 800 | 26,90 | |
| 800 | 26,90 | |||
| 800 | 26,90 | |||
| 05.11.2025 | 10:14:02,386 | 200 | 26,90 | |
| 200 | 26,90 | |||
| 200 | 26,90 | |||
| 05.11.2025 | 10:12:48,974 | 400 | 26,85 | |
| 400 | 26,85 | |||
| 400 | 26,85 | |||
| 05.11.2025 | 10:07:01,535 | 272 | 26,65 | |
| 72 | 26,65 | |||
| 272 | 26,65 | |||
| 200 | 26,65 | |||
| 05.11.2025 | 10:06:57,757 | 1 280 | 26,65 | |
| 20 | 26,65 | |||
| 9 | 26,65 | |||
| 1 097 | 26,65 | |||
| 1 271 | 26,65 | |||
| 40 | 26,65 | |||
| 100 | 26,65 | |||
| 23 | 26,65 | |||
| 05.11.2025 | 10:06:37,844 | 120 | 26,90 | |
| 120 | 26,90 | |||
| 120 | 26,90 | |||
| 05.11.2025 | 10:06:33,537 | 120 | 26,90 | |
| 100 | 26,90 | |||
| 20 | 26,90 | |||
| 120 | 26,90 | |||
| 05.11.2025 | 10:06:27,135 | 120 | 26,90 | |
| 10 | 26,90 | |||
| 120 | 26,90 | |||
| 9 | 26,90 | |||
| 101 | 26,90 | |||
| 05.11.2025 | 10:06:18,826 | 120 | 26,90 | |
| 120 | 26,90 | |||
| 120 | 26,90 | |||
| 05.11.2025 | 10:06:04,679 | 580 | 26,90 | |
| 50 | 26,90 | |||
| 90 | 26,90 | |||
| 40 | 26,90 | |||
| 30 | 26,90 | |||
| 20 | 26,90 | |||
| 350 | 26,90 | |||
| 580 | 26,90 | |||
| 05.11.2025 | 10:05:58,458 | 350 | 27,00 | |
| 200 | 27,00 | |||
| 350 | 27,00 | |||
| 75 | 27,00 | |||
| 75 | 27,00 | |||
| 05.11.2025 | 10:02:38,316 | 228 | 27,05 | |
| 228 | 27,05 | |||
| 228 | 27,05 | |||
| 05.11.2025 | 09:59:37,593 | 400 | 27,05 | |
| 400 | 27,05 | |||
| 400 | 27,05 | |||
| 05.11.2025 | 09:56:02,038 | 200 | 27,05 | |
| 200 | 27,05 | |||
| 200 | 27,05 | |||
| 05.11.2025 | 09:44:37,768 | 200 | 27,05 | |
| 200 | 27,05 | |||
| 200 | 27,05 | |||
| 05.11.2025 | 09:41:04,120 | 400 | 27,05 | |
| 400 | 27,05 | |||
| 220 | 27,05 | |||
| 180 | 27,05 | |||
| 05.11.2025 | 09:40:39,476 | 10 | 27,10 | |
| 10 | 27,10 | |||
| 10 | 27,10 | |||
| 05.11.2025 | 09:39:47,048 | 134 | 27,15 | |
| 10 | 27,15 | |||
| 94 | 27,15 | |||
| 40 | 27,15 | |||
| 100 | 27,15 | |||
| 24 | 27,15 | |||
| 05.11.2025 | 09:39:46,948 | 350 | 27,15 | |
| 350 | 27,15 | |||
| 350 | 27,15 | |||
| 05.11.2025 | 09:33:17,524 | 50 | 27,30 | |
| 50 | 27,30 | |||
| 50 | 27,30 | |||
| 05.11.2025 | 09:32:55,168 | 750 | 27,20 | |
| 750 | 27,20 | |||
| 100 | 27,20 | |||
| 500 | 27,20 | |||
| 150 | 27,20 | |||
| 05.11.2025 | 09:31:11,394 | 14 | 27,25 | |
| 14 | 27,25 | |||
| 14 | 27,25 | |||
| 05.11.2025 | 09:30:15,850 | 1 | 27,25 | |
| 1 | 27,25 | |||
| 1 | 27,25 | |||
| 05.11.2025 | 09:28:58,189 | 195 | 27,30 | |
| 195 | 27,30 | |||
| 195 | 27,30 | |||
| 05.11.2025 | 09:28:50,301 | 200 | 27,45 | |
| 200 | 27,45 | |||
| 200 | 27,45 | |||
| 05.11.2025 | 09:28:31,788 | 200 | 27,45 | |
| 200 | 27,45 | |||
| 200 | 27,45 | |||
| 05.11.2025 | 09:28:16,060 | 35 | 27,45 | |
| 35 | 27,45 | |||
| 35 | 27,45 | |||
| 05.11.2025 | 09:25:38,450 | 40 | 27,25 | |
| 40 | 27,25 | |||
| 40 | 27,25 | |||
| 05.11.2025 | 09:20:37,557 | 25 | 27,35 | |
| 25 | 27,35 | |||
| 25 | 27,35 | |||
| 05.11.2025 | 09:14:25,018 | 200 | 27,30 | |
| 200 | 27,30 | |||
| 200 | 27,30 | |||
| 05.11.2025 | 09:14:24,600 | 200 | 27,30 | |
| 200 | 27,30 | |||
| 200 | 27,30 | |||
| 05.11.2025 | 09:14:24,197 | 200 | 27,30 | |
| 200 | 27,30 | |||
| 200 | 27,30 | |||
| 05.11.2025 | 09:14:23,836 | 200 | 27,30 | |
| 200 | 27,30 | |||
| 200 | 27,30 | |||
| 05.11.2025 | 09:14:23,450 | 200 | 27,30 | |
| 200 | 27,30 | |||
| 200 | 27,30 | |||
| 05.11.2025 | 09:14:23,042 | 200 | 27,30 | |
| 200 | 27,30 | |||
| 200 | 27,30 | |||
| 05.11.2025 | 09:13:56,716 | 200 | 27,30 | |
| 200 | 27,30 | |||
| 200 | 27,30 | |||
| 05.11.2025 | 09:13:44,241 | 200 | 27,30 | |
| 200 | 27,30 | |||
| 200 | 27,30 | |||
| 05.11.2025 | 09:13:01,857 | 200 | 27,30 | |
| 200 | 27,30 | |||
| 200 | 27,30 | |||
| 05.11.2025 | 09:12:43,664 | 200 | 27,30 | |
| 200 | 27,30 | |||
| 200 | 27,30 | |||
| 05.11.2025 | 09:12:34,484 | 200 | 27,30 | |
| 200 | 27,30 | |||
| 200 | 27,30 | |||
| 05.11.2025 | 09:12:28,490 | 200 | 27,30 | |
| 200 | 27,30 | |||
| 200 | 27,30 | |||
| 05.11.2025 | 09:12:09,754 | 200 | 27,30 | |
| 200 | 27,30 | |||
| 200 | 27,30 | |||
| 05.11.2025 | 09:11:50,263 | 200 | 27,30 | |
| 200 | 27,30 | |||
| 200 | 27,30 | |||
| 05.11.2025 | 09:11:15,973 | 200 | 27,30 | |
| 200 | 27,30 | |||
| 200 | 27,30 | |||
| 05.11.2025 | 09:04:08,039 | 100 | 27,40 | |
| 100 | 27,40 | |||
| 100 | 27,40 | |||
| 05.11.2025 | 08:50:23,115 | 100 | 27,50 | |
| 10 | 27,50 | |||
| 90 | 27,50 | |||
| 100 | 27,50 | |||
| 05.11.2025 | 08:50:22,982 | 250 | 27,45 | |
| 250 | 27,45 | |||
| 95 | 27,45 | |||
| 155 | 27,45 | |||
| 05.11.2025 | 08:49:43,719 | 100 | 27,30 | |
| 100 | 27,30 | |||
| 100 | 27,30 | |||
| 05.11.2025 | 08:40:43,432 | 95 | 27,30 | |
| 95 | 27,30 | |||
| 95 | 27,30 | |||
| 05.11.2025 | 08:09:47,188 | 36 | 27,50 | |
| 36 | 27,50 | |||
| 36 | 27,50 | |||
| 05.11.2025 | 08:08:47,296 | 57 | 27,25 | |
| 57 | 27,25 | |||
| 57 | 27,25 | |||
| 05.11.2025 | 08:08:47,020 | 190 | 27,25 | |
| 190 | 27,25 | |||
| 190 | 27,25 | |||
| 05.11.2025 | 08:08:06,355 | 255 | 27,25 | |
| 255 | 27,25 | |||
| 65 | 27,25 | |||
| 190 | 27,25 | |||
| 05.11.2025 | 08:08:06,254 | 263 | 27,30 | |
| 100 | 27,30 | |||
| 99 | 27,30 | |||
| 50 | 27,30 | |||
| 164 | 27,30 | |||
| 113 | 27,30 | |||
| 05.11.2025 | 08:08:06,185 | 24 | 27,30 | |
| 24 | 27,30 | |||
| 24 | 27,30 | |||
| 05.11.2025 | 07:36:20,691 | 363 | 27,50 | |
| 156 | 27,50 | |||
| 100 | 27,50 | |||
| 198 | 27,50 | |||
| 165 | 27,50 | |||
| 50 | 27,50 | |||
| 50 | 27,50 | |||
| 7 | 27,50 | |||
| 05.11.2025 | 07:31:44,051 | 190 | 27,55 | |
| 190 | 27,55 | |||
| 190 | 27,55 |
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 CET (UTC+1)
Apps
Top 5 Umsatz
-
Nvidia Corp.
Bid: 172,88 / Ask: 172,92
Umsatz: 38 479 TEUR -
Rheinmetall AG
Bid: 1 709,50
Ask: 1 710,50
Umsatz: 27 614 TEUR -
Novo-Nordisk AS
Bid: 41,205 / Ask: 41,23
Umsatz: 19 556 TEUR -
Palantir Technologies Inc.
Bid: 163,86 / Ask: 164,00
Umsatz: 17 488 TEUR -
Advanced Micro Devices Inc.
Bid: 212,55 / Ask: 212,90
Umsatz: 16 018 TEUR
Realtime Quotes
Letzte Aktualisierung:
05.11.2025 @ 14:29:42
Letzte Aktualisierung:
05.11.2025 @ 14:29:42