Klöckner & Co SE
- Information
- Last
- Buy
- Sell
146
122
5.93
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 27/11/2025 | 19:23:29.048 | 100 | 5.93 | |
| 100 | 5.93 | |||
| 100 | 5.93 | |||
| 27/11/2025 | 18:47:23.099 | 300 | 5.95 | |
| 300 | 5.95 | |||
| 300 | 5.95 | |||
| 27/11/2025 | 18:12:27.319 | 75 | 5.94 | |
| 75 | 5.94 | |||
| 75 | 5.94 | |||
| 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
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: 1 518.50
Ask: 1 518.50
Turnover: 67 924 TEUR -
PUMA SE
Bid: 19.78 / Ask: 19.78
Turnover: 28 762 TEUR -
Alphabet Inc. Class A
Bid: 277.00 / Ask: 277.75
Turnover: 24 093 TEUR -
Siemens Energy AG
Bid: 113.75 / Ask: 114.35
Turnover: 22 326 TEUR -
Nvidia Corp.
Bid: 154.80 / Ask: 154.98
Turnover: 18 235 TEUR
Realtime Quotes
Last Update:
27/11/2025 @ 22:00:00
Last Update:
27/11/2025 @ 22:00:00