Klöckner & Co SE
- Information
- letzte Umsätze
- kaufen
- verkaufen
143
119
5,94
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 27.11.2025 | 17:17:09,684 | 7 | 5,94 | |
| 7 | 5,94 | |||
| 7 | 5,94 | |||
| 27.11.2025 | 17:14:54,380 | 550 | 5,92 | |
| 550 | 5,92 | |||
| 550 | 5,92 | |||
| 27.11.2025 | 17:12:50,528 | 500 | 5,92 | |
| 500 | 5,92 | |||
| 500 | 5,92 | |||
| 27.11.2025 | 17:03:21,243 | 464 | 5,92 | |
| 464 | 5,92 | |||
| 464 | 5,92 | |||
| 27.11.2025 | 17:02:19,283 | 1 000 | 5,92 | |
| 1 000 | 5,92 | |||
| 1 000 | 5,92 | |||
| 27.11.2025 | 16:58:33,409 | 1 100 | 5,91 | |
| 1 100 | 5,91 | |||
| 1 100 | 5,91 | |||
| 27.11.2025 | 16:41:17,940 | 20 | 5,90 | |
| 20 | 5,90 | |||
| 20 | 5,90 | |||
| 27.11.2025 | 16:38:11,303 | 289 | 5,92 | |
| 289 | 5,92 | |||
| 289 | 5,92 | |||
| 27.11.2025 | 16:34:08,008 | 100 | 5,92 | |
| 100 | 5,92 | |||
| 100 | 5,92 | |||
| 27.11.2025 | 16:33:03,700 | 60 | 5,90 | |
| 60 | 5,90 | |||
| 60 | 5,90 | |||
| 27.11.2025 | 16:23:26,584 | 40 | 5,95 | |
| 40 | 5,95 | |||
| 40 | 5,95 | |||
| 27.11.2025 | 16:16:28,276 | 800 | 5,95 | |
| 800 | 5,95 | |||
| 800 | 5,95 | |||
| 27.11.2025 | 16:05:11,218 | 500 | 5,97 | |
| 500 | 5,97 | |||
| 500 | 5,97 | |||
| 27.11.2025 | 15:40:39,511 | 24 | 5,99 | |
| 24 | 5,99 | |||
| 24 | 5,99 | |||
| 27.11.2025 | 15:21:35,562 | 100 | 5,98 | |
| 100 | 5,98 | |||
| 100 | 5,98 | |||
| 27.11.2025 | 15:17:19,760 | 1 100 | 5,99 | |
| 400 | 5,99 | |||
| 200 | 5,99 | |||
| 1 100 | 5,99 | |||
| 500 | 5,99 | |||
| 27.11.2025 | 15:17:07,156 | 1 050 | 5,97 | |
| 1 050 | 5,97 | |||
| 1 050 | 5,97 | |||
| 27.11.2025 | 15:17:06,860 | 1 100 | 5,97 | |
| 1 100 | 5,97 | |||
| 1 100 | 5,97 | |||
| 27.11.2025 | 15:17:06,274 | 1 100 | 5,97 | |
| 1 100 | 5,97 | |||
| 1 100 | 5,97 | |||
| 27.11.2025 | 15:16:29,177 | 1 100 | 5,97 | |
| 1 100 | 5,97 | |||
| 1 100 | 5,97 | |||
| 27.11.2025 | 15:15:48,034 | 900 | 5,97 | |
| 900 | 5,97 | |||
| 900 | 5,97 | |||
| 27.11.2025 | 15:15:43,379 | 1 100 | 5,97 | |
| 1 100 | 5,97 | |||
| 1 100 | 5,97 | |||
| 27.11.2025 | 15:15:43,329 | 1 000 | 5,95 | |
| 1 000 | 5,95 | |||
| 1 000 | 5,95 | |||
| 27.11.2025 | 15:15:01,025 | 400 | 5,94 | |
| 400 | 5,94 | |||
| 400 | 5,94 | |||
| 27.11.2025 | 15:14:57,119 | 1 000 | 5,96 | |
| 1 000 | 5,96 | |||
| 150 | 5,96 | |||
| 850 | 5,96 | |||
| 27.11.2025 | 15:13:41,383 | 948 | 5,91 | |
| 948 | 5,91 | |||
| 948 | 5,91 | |||
| 27.11.2025 | 15:06:04,678 | 100 | 5,90 | |
| 100 | 5,90 | |||
| 100 | 5,90 | |||
| 27.11.2025 | 15:01:34,515 | 52 | 5,91 | |
| 52 | 5,91 | |||
| 52 | 5,91 | |||
| 27.11.2025 | 14:53:36,856 | 400 | 5,90 | |
| 400 | 5,90 | |||
| 400 | 5,90 | |||
| 27.11.2025 | 14:51:21,085 | 579 | 5,90 | |
| 200 | 5,90 | |||
| 579 | 5,90 | |||
| 379 | 5,90 | |||
| 27.11.2025 | 14:51:06,150 | 700 | 5,90 | |
| 700 | 5,90 | |||
| 700 | 5,90 | |||
| 27.11.2025 | 14:43:03,718 | 2 000 | 5,94 | |
| 2 000 | 5,94 | |||
| 2 000 | 5,94 | |||
| 27.11.2025 | 14:42:03,998 | 500 | 5,93 | |
| 500 | 5,93 | |||
| 500 | 5,93 | |||
| 27.11.2025 | 14:41:59,900 | 500 | 5,93 | |
| 500 | 5,93 | |||
| 500 | 5,93 | |||
| 27.11.2025 | 14:41:30,226 | 200 | 5,93 | |
| 200 | 5,93 | |||
| 200 | 5,93 | |||
| 27.11.2025 | 14:41:29,538 | 600 | 5,93 | |
| 600 | 5,93 | |||
| 600 | 5,93 | |||
| 27.11.2025 | 14:39:51,714 | 600 | 5,93 | |
| 600 | 5,93 | |||
| 600 | 5,93 | |||
| 27.11.2025 | 14:39:17,346 | 500 | 5,91 | |
| 500 | 5,91 | |||
| 500 | 5,91 | |||
| 27.11.2025 | 14:38:51,305 | 1 100 | 5,91 | |
| 1 100 | 5,91 | |||
| 1 100 | 5,91 | |||
| 27.11.2025 | 14:36:23,627 | 116 | 5,93 | |
| 116 | 5,93 | |||
| 116 | 5,93 | |||
| 27.11.2025 | 14:24:38,766 | 450 | 5,92 | |
| 450 | 5,92 | |||
| 450 | 5,92 | |||
| 27.11.2025 | 14:22:08,732 | 500 | 5,94 | |
| 500 | 5,94 | |||
| 500 | 5,94 | |||
| 27.11.2025 | 14:13:21,005 | 170 | 5,94 | |
| 170 | 5,94 | |||
| 170 | 5,94 | |||
| 27.11.2025 | 14:09:00,458 | 6 700 | 5,95 | |
| 2 000 | 5,95 | |||
| 4 600 | 5,95 | |||
| 100 | 5,95 | |||
| 6 700 | 5,95 | |||
| 27.11.2025 | 14:08:50,452 | 1 100 | 5,93 | |
| 1 100 | 5,93 | |||
| 1 100 | 5,93 | |||
| 27.11.2025 | 14:08:46,126 | 1 100 | 5,93 | |
| 1 100 | 5,93 | |||
| 1 100 | 5,93 | |||
| 27.11.2025 | 14:08:46,118 | 1 400 | 5,92 | |
| 1 400 | 5,92 | |||
| 1 400 | 5,92 | |||
| 27.11.2025 | 14:04:37,621 | 1 100 | 5,91 | |
| 1 100 | 5,91 | |||
| 1 100 | 5,91 | |||
| 27.11.2025 | 14:04:22,623 | 500 | 5,91 | |
| 500 | 5,91 | |||
| 500 | 5,91 | |||
| 27.11.2025 | 13:39:31,480 | 300 | 5,91 | |
| 300 | 5,91 | |||
| 300 | 5,91 | |||
| 27.11.2025 | 13:33:33,147 | 18 | 5,91 | |
| 18 | 5,91 | |||
| 18 | 5,91 | |||
| 27.11.2025 | 13:32:48,351 | 600 | 5,92 | |
| 600 | 5,92 | |||
| 600 | 5,92 | |||
| 27.11.2025 | 13:21:53,916 | 500 | 5,91 | |
| 500 | 5,91 | |||
| 500 | 5,91 | |||
| 27.11.2025 | 13:21:09,826 | 2 254 | 5,91 | |
| 2 254 | 5,91 | |||
| 2 254 | 5,91 | |||
| 27.11.2025 | 13:20:35,771 | 1 100 | 5,91 | |
| 1 100 | 5,91 | |||
| 1 100 | 5,91 | |||
| 27.11.2025 | 13:20:35,718 | 250 | 5,90 | |
| 250 | 5,90 | |||
| 250 | 5,90 | |||
| 27.11.2025 | 13:16:36,033 | 500 | 5,88 | |
| 500 | 5,88 | |||
| 500 | 5,88 | |||
| 27.11.2025 | 13:08:44,762 | 270 | 5,89 | |
| 270 | 5,89 | |||
| 270 | 5,89 | |||
| 27.11.2025 | 13:06:01,652 | 500 | 5,91 | |
| 500 | 5,91 | |||
| 500 | 5,91 | |||
| 27.11.2025 | 12:55:06,452 | 1 000 | 5,90 | |
| 1 000 | 5,90 | |||
| 1 000 | 5,90 | |||
| 27.11.2025 | 12:45:57,166 | 300 | 5,90 | |
| 300 | 5,90 | |||
| 300 | 5,90 | |||
| 27.11.2025 | 12:42:05,035 | 500 | 5,88 | |
| 500 | 5,88 | |||
| 500 | 5,88 | |||
| 27.11.2025 | 12:36:30,727 | 15 | 5,91 | |
| 15 | 5,91 | |||
| 15 | 5,91 | |||
| 27.11.2025 | 12:36:16,389 | 55 | 5,91 | |
| 55 | 5,91 | |||
| 55 | 5,91 | |||
| 27.11.2025 | 12:25:41,921 | 121 | 5,90 | |
| 121 | 5,90 | |||
| 121 | 5,90 | |||
| 27.11.2025 | 12:24:17,261 | 800 | 5,90 | |
| 800 | 5,90 | |||
| 800 | 5,90 | |||
| 27.11.2025 | 12:23:20,946 | 1 000 | 5,90 | |
| 1 000 | 5,90 | |||
| 1 000 | 5,90 | |||
| 27.11.2025 | 12:17:43,724 | 1 076 | 5,91 | |
| 1 076 | 5,91 | |||
| 1 076 | 5,91 | |||
| 27.11.2025 | 12:14:43,531 | 1 100 | 5,90 | |
| 1 100 | 5,90 | |||
| 1 100 | 5,90 | |||
| 27.11.2025 | 12:11:45,600 | 20 | 5,91 | |
| 20 | 5,91 | |||
| 20 | 5,91 | |||
| 27.11.2025 | 12:10:51,333 | 1 000 | 5,88 | |
| 1 000 | 5,88 | |||
| 1 000 | 5,88 | |||
| 27.11.2025 | 12:09:36,774 | 200 | 5,88 | |
| 200 | 5,88 | |||
| 200 | 5,88 | |||
| 27.11.2025 | 12:08:48,230 | 1 600 | 5,88 | |
| 1 600 | 5,88 | |||
| 500 | 5,88 | |||
| 1 100 | 5,88 | |||
| 27.11.2025 | 12:06:29,947 | 1 | 5,92 | |
| 1 | 5,92 | |||
| 1 | 5,92 | |||
| 27.11.2025 | 12:06:20,488 | 1 | 5,89 | |
| 1 | 5,89 | |||
| 1 | 5,89 | |||
| 27.11.2025 | 12:01:57,442 | 200 | 5,89 | |
| 200 | 5,89 | |||
| 200 | 5,89 | |||
| 27.11.2025 | 12:01:57,380 | 300 | 5,89 | |
| 300 | 5,89 | |||
| 300 | 5,89 | |||
| 27.11.2025 | 12:01:46,710 | 700 | 5,90 | |
| 700 | 5,90 | |||
| 700 | 5,90 | |||
| 27.11.2025 | 11:52:54,479 | 85 | 5,91 | |
| 85 | 5,91 | |||
| 85 | 5,91 | |||
| 27.11.2025 | 11:47:01,611 | 200 | 5,93 | |
| 200 | 5,93 | |||
| 200 | 5,93 | |||
| 27.11.2025 | 11:46:54,182 | 2 295 | 5,96 | |
| 2 295 | 5,96 | |||
| 2 295 | 5,96 | |||
| 27.11.2025 | 11:46:45,187 | 1 100 | 5,96 | |
| 1 100 | 5,96 | |||
| 1 100 | 5,96 | |||
| 27.11.2025 | 11:46:40,765 | 1 100 | 5,96 | |
| 1 100 | 5,96 | |||
| 735 | 5,96 | |||
| 365 | 5,96 | |||
| 27.11.2025 | 11:46:37,750 | 505 | 5,95 | |
| 505 | 5,95 | |||
| 505 | 5,95 | |||
| 27.11.2025 | 11:46:25,285 | 895 | 5,92 | |
| 395 | 5,92 | |||
| 500 | 5,92 | |||
| 895 | 5,92 | |||
| 27.11.2025 | 11:46:24,565 | 900 | 5,92 | |
| 900 | 5,92 | |||
| 900 | 5,92 | |||
| 27.11.2025 | 11:46:24,247 | 900 | 5,92 | |
| 195 | 5,92 | |||
| 705 | 5,92 | |||
| 900 | 5,92 | |||
| 27.11.2025 | 11:46:23,326 | 11 900 | 5,90 | |
| 11 900 | 5,90 | |||
| 11 900 | 5,90 | |||
| 27.11.2025 | 11:46:18,773 | 1 100 | 5,90 | |
| 100 | 5,90 | |||
| 1 000 | 5,90 | |||
| 1 100 | 5,90 | |||
| 27.11.2025 | 11:46:05,779 | 600 | 5,89 | |
| 600 | 5,89 | |||
| 600 | 5,89 | |||
| 27.11.2025 | 11:46:02,805 | 1 400 | 5,85 | |
| 1 400 | 5,85 | |||
| 1 400 | 5,85 | |||
| 27.11.2025 | 11:45:56,105 | 1 100 | 5,87 | |
| 1 100 | 5,87 | |||
| 1 100 | 5,87 | |||
| 27.11.2025 | 11:34:32,200 | 240 | 5,71 | |
| 240 | 5,71 | |||
| 240 | 5,71 | |||
| 27.11.2025 | 11:30:50,159 | 300 | 5,74 | |
| 300 | 5,74 | |||
| 300 | 5,74 | |||
| 27.11.2025 | 11:13:23,323 | 433 | 5,70 | |
| 433 | 5,70 | |||
| 433 | 5,70 | |||
| 27.11.2025 | 11:12:46,909 | 528 | 5,69 | |
| 528 | 5,69 | |||
| 528 | 5,69 | |||
| 27.11.2025 | 11:02:41,355 | 600 | 5,70 | |
| 600 | 5,70 | |||
| 600 | 5,70 | |||
| 27.11.2025 | 10:53:39,407 | 200 | 5,67 | |
| 200 | 5,67 | |||
| 200 | 5,67 | |||
| 27.11.2025 | 10:51:02,826 | 1 000 | 5,69 | |
| 1 000 | 5,69 | |||
| 1 000 | 5,69 | |||
| 27.11.2025 | 10:41:33,305 | 967 | 5,70 | |
| 967 | 5,70 | |||
| 967 | 5,70 | |||
| 27.11.2025 | 10:38:23,999 | 285 | 5,69 | |
| 285 | 5,69 | |||
| 285 | 5,69 | |||
| 27.11.2025 | 09:55:58,451 | 900 | 5,68 | |
| 900 | 5,68 | |||
| 900 | 5,68 | |||
| 27.11.2025 | 09:51:09,447 | 1 | 5,71 | |
| 1 | 5,71 | |||
| 1 | 5,71 | |||
| 27.11.2025 | 09:43:36,809 | 791 | 5,69 | |
| 791 | 5,69 | |||
| 791 | 5,69 | |||
| 27.11.2025 | 09:42:36,060 | 709 | 5,69 | |
| 709 | 5,69 | |||
| 709 | 5,69 | |||
| 27.11.2025 | 09:31:47,298 | 400 | 5,66 | |
| 400 | 5,66 | |||
| 400 | 5,66 | |||
| 27.11.2025 | 09:29:58,869 | 882 | 5,67 | |
| 882 | 5,67 | |||
| 882 | 5,67 | |||
| 27.11.2025 | 09:29:55,998 | 190 | 5,68 | |
| 190 | 5,68 | |||
| 190 | 5,68 | |||
| 27.11.2025 | 09:23:07,605 | 1 100 | 5,68 | |
| 1 100 | 5,68 | |||
| 1 100 | 5,68 | |||
| 27.11.2025 | 09:00:52,804 | 11 900 | 5,67 | |
| 8 900 | 5,67 | |||
| 3 000 | 5,67 | |||
| 11 900 | 5,67 | |||
| 27.11.2025 | 09:00:36,933 | 7 800 | 5,69 | |
| 7 800 | 5,69 | |||
| 7 800 | 5,69 | |||
| 27.11.2025 | 09:00:30,003 | 1 100 | 5,69 | |
| 1 100 | 5,69 | |||
| 1 100 | 5,69 | |||
| 27.11.2025 | 09:00:29,940 | 1 100 | 5,69 | |
| 1 100 | 5,69 | |||
| 1 100 | 5,69 | |||
| 27.11.2025 | 08:46:09,020 | 100 | 5,67 | |
| 100 | 5,67 | |||
| 100 | 5,67 | |||
| 27.11.2025 | 08:29:58,136 | 290 | 5,69 | |
| 290 | 5,69 | |||
| 290 | 5,69 | |||
| 27.11.2025 | 08:00:20,856 | 25 | 5,68 | |
| 25 | 5,68 | |||
| 25 | 5,68 | |||
| 27.11.2025 | 07:44:22,704 | 122 | 5,69 | |
| 122 | 5,69 | |||
| 122 | 5,69 | |||
| 27.11.2025 | 07:41:33,989 | 130 | 5,69 | |
| 130 | 5,69 | |||
| 130 | 5,69 | |||
| 27.11.2025 | 07:30:08,700 | 870 | 5,69 | |
| 870 | 5,69 | |||
| 870 | 5,69 |
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
-
Rheinmetall AG
Bid: 1 507,00
Ask: 1 512,00
Umsatz: 61 118 TEUR -
PUMA SE
Bid: 20,08 / Ask: 20,15
Umsatz: 23 919 TEUR -
Siemens Energy AG
Bid: 114,45 / Ask: 114,65
Umsatz: 20 233 TEUR -
Alphabet Inc. Class A
Bid: 278,85 / Ask: 279,30
Umsatz: 18 704 TEUR -
Nvidia Corp.
Bid: 154,34 / Ask: 154,50
Umsatz: 16 097 TEUR
Realtime Quotes
Letzte Aktualisierung:
27.11.2025 @ 17:32:13
Letzte Aktualisierung:
27.11.2025 @ 17:32:13