Dr. Ing. h.c. F. Porsche AG Inhaber-Vorzugsaktien
- Information
- Last
- Buy
- Sell
413
320
46.68
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 09/12/2025 | 21:59:33.408 | 40 | 46.68 | |
| 30 | 46.68 | |||
| 40 | 46.68 | |||
| 10 | 46.68 | |||
| 09/12/2025 | 21:56:26.937 | 15 | 47.10 | |
| 15 | 47.10 | |||
| 15 | 47.10 | |||
| 09/12/2025 | 21:50:20.589 | 30 | 47.12 | |
| 10 | 47.12 | |||
| 10 | 47.12 | |||
| 10 | 47.12 | |||
| 30 | 47.12 | |||
| 09/12/2025 | 21:41:41.866 | 10 | 46.69 | |
| 10 | 46.69 | |||
| 10 | 46.69 | |||
| 09/12/2025 | 21:35:36.891 | 1 | 47.10 | |
| 1 | 47.10 | |||
| 1 | 47.10 | |||
| 09/12/2025 | 21:32:52.839 | 60 | 46.98 | |
| 60 | 46.98 | |||
| 8 | 46.98 | |||
| 40 | 46.98 | |||
| 12 | 46.98 | |||
| 09/12/2025 | 21:30:10.933 | 60 | 46.69 | |
| 60 | 46.69 | |||
| 60 | 46.69 | |||
| 09/12/2025 | 21:16:01.879 | 26 | 46.67 | |
| 26 | 46.67 | |||
| 26 | 46.67 | |||
| 09/12/2025 | 21:01:36.669 | 42 | 46.98 | |
| 10 | 46.98 | |||
| 2 | 46.98 | |||
| 10 | 46.98 | |||
| 42 | 46.98 | |||
| 20 | 46.98 | |||
| 09/12/2025 | 20:55:29.456 | 3 | 46.67 | |
| 3 | 46.67 | |||
| 3 | 46.67 | |||
| 09/12/2025 | 20:55:11.745 | 1 | 46.98 | |
| 1 | 46.98 | |||
| 1 | 46.98 | |||
| 09/12/2025 | 20:50:15.921 | 1 | 47.01 | |
| 1 | 47.01 | |||
| 1 | 47.01 | |||
| 09/12/2025 | 20:48:08.206 | 5 | 47.01 | |
| 5 | 47.01 | |||
| 5 | 47.01 | |||
| 09/12/2025 | 20:40:28.625 | 200 | 46.64 | |
| 55 | 46.64 | |||
| 30 | 46.64 | |||
| 40 | 46.64 | |||
| 200 | 46.64 | |||
| 20 | 46.64 | |||
| 55 | 46.64 | |||
| 09/12/2025 | 20:32:03.596 | 1 | 47.13 | |
| 1 | 47.13 | |||
| 1 | 47.13 | |||
| 09/12/2025 | 20:08:23.004 | 9 | 47.13 | |
| 9 | 47.13 | |||
| 9 | 47.13 | |||
| 09/12/2025 | 20:05:20.317 | 25 | 47.00 | |
| 5 | 47.00 | |||
| 10 | 47.00 | |||
| 25 | 47.00 | |||
| 10 | 47.00 | |||
| 09/12/2025 | 20:03:28.177 | 3 | 46.67 | |
| 3 | 46.67 | |||
| 3 | 46.67 | |||
| 09/12/2025 | 20:02:55.368 | 40 | 46.98 | |
| 40 | 46.98 | |||
| 40 | 46.98 | |||
| 09/12/2025 | 20:01:21.047 | 193 | 46.73 | |
| 18 | 46.73 | |||
| 193 | 46.73 | |||
| 20 | 46.73 | |||
| 155 | 46.73 | |||
| 09/12/2025 | 19:54:23.715 | 2 | 47.14 | |
| 2 | 47.14 | |||
| 2 | 47.14 | |||
| 09/12/2025 | 19:48:26.849 | 2 | 47.13 | |
| 2 | 47.13 | |||
| 2 | 47.13 | |||
| 09/12/2025 | 19:42:59.000 | 3 | 46.67 | |
| 3 | 46.67 | |||
| 3 | 46.67 | |||
| 09/12/2025 | 19:42:41.790 | 1 | 47.12 | |
| 1 | 47.12 | |||
| 1 | 47.12 | |||
| 09/12/2025 | 19:40:57.724 | 9 | 47.12 | |
| 9 | 47.12 | |||
| 9 | 47.12 | |||
| 09/12/2025 | 19:34:47.277 | 2 | 47.12 | |
| 2 | 47.12 | |||
| 2 | 47.12 | |||
| 09/12/2025 | 19:32:45.035 | 46 | 46.73 | |
| 46 | 46.73 | |||
| 30 | 46.73 | |||
| 16 | 46.73 | |||
| 09/12/2025 | 19:23:19.912 | 17 | 47.15 | |
| 7 | 47.15 | |||
| 17 | 47.15 | |||
| 10 | 47.15 | |||
| 09/12/2025 | 19:20:35.800 | 2 | 47.16 | |
| 2 | 47.16 | |||
| 2 | 47.16 | |||
| 09/12/2025 | 19:20:19.400 | 117 | 46.73 | |
| 77 | 46.73 | |||
| 117 | 46.73 | |||
| 40 | 46.73 | |||
| 09/12/2025 | 19:18:52.792 | 3 | 47.16 | |
| 3 | 47.16 | |||
| 3 | 47.16 | |||
| 09/12/2025 | 19:00:15.558 | 4 | 46.65 | |
| 4 | 46.65 | |||
| 4 | 46.65 | |||
| 09/12/2025 | 18:50:22.306 | 200 | 46.99 | |
| 110 | 46.99 | |||
| 20 | 46.99 | |||
| 200 | 46.99 | |||
| 30 | 46.99 | |||
| 40 | 46.99 | |||
| 09/12/2025 | 18:46:18.885 | 45 | 46.63 | |
| 45 | 46.63 | |||
| 5 | 46.63 | |||
| 40 | 46.63 | |||
| 09/12/2025 | 18:30:03.582 | 201 | 46.65 | |
| 36 | 46.65 | |||
| 201 | 46.65 | |||
| 80 | 46.65 | |||
| 85 | 46.65 | |||
| 09/12/2025 | 18:27:53.321 | 200 | 46.70 | |
| 20 | 46.70 | |||
| 200 | 46.70 | |||
| 140 | 46.70 | |||
| 40 | 46.70 | |||
| 09/12/2025 | 18:20:02.275 | 550 | 47.00 | |
| 162 | 47.00 | |||
| 250 | 47.00 | |||
| 250 | 47.00 | |||
| 50 | 47.00 | |||
| 388 | 47.00 | |||
| 09/12/2025 | 18:19:35.310 | 250 | 46.99 | |
| 250 | 46.99 | |||
| 250 | 46.99 | |||
| 09/12/2025 | 18:18:56.388 | 200 | 46.99 | |
| 200 | 46.99 | |||
| 131 | 46.99 | |||
| 59 | 46.99 | |||
| 10 | 46.99 | |||
| 09/12/2025 | 18:17:44.756 | 439 | 46.93 | |
| 10 | 46.93 | |||
| 30 | 46.93 | |||
| 10 | 46.93 | |||
| 40 | 46.93 | |||
| 20 | 46.93 | |||
| 439 | 46.93 | |||
| 249 | 46.93 | |||
| 80 | 46.93 | |||
| 09/12/2025 | 18:12:18.855 | 14 | 46.93 | |
| 4 | 46.93 | |||
| 14 | 46.93 | |||
| 10 | 46.93 | |||
| 09/12/2025 | 18:09:07.648 | 10 | 46.55 | |
| 10 | 46.55 | |||
| 10 | 46.55 | |||
| 09/12/2025 | 18:01:42.771 | 70 | 46.55 | |
| 20 | 46.55 | |||
| 40 | 46.55 | |||
| 10 | 46.55 | |||
| 70 | 46.55 | |||
| 09/12/2025 | 17:50:28.743 | 2 | 46.55 | |
| 2 | 46.55 | |||
| 2 | 46.55 | |||
| 09/12/2025 | 17:42:38.504 | 12 | 46.67 | |
| 12 | 46.67 | |||
| 12 | 46.67 | |||
| 09/12/2025 | 17:42:20.033 | 75 | 46.55 | |
| 75 | 46.55 | |||
| 13 | 46.55 | |||
| 20 | 46.55 | |||
| 30 | 46.55 | |||
| 12 | 46.55 | |||
| 09/12/2025 | 17:37:01.796 | 190 | 46.53 | |
| 30 | 46.53 | |||
| 12 | 46.53 | |||
| 11 | 46.53 | |||
| 3 | 46.53 | |||
| 145 | 46.53 | |||
| 134 | 46.53 | |||
| 45 | 46.53 | |||
| 09/12/2025 | 17:29:08.292 | 46 | 46.95 | |
| 46 | 46.95 | |||
| 46 | 46.95 | |||
| 09/12/2025 | 17:27:06.785 | 250 | 46.96 | |
| 250 | 46.96 | |||
| 250 | 46.96 | |||
| 09/12/2025 | 17:23:50.636 | 250 | 46.93 | |
| 250 | 46.93 | |||
| 250 | 46.93 | |||
| 09/12/2025 | 17:22:50.321 | 40 | 46.94 | |
| 40 | 46.94 | |||
| 40 | 46.94 | |||
| 09/12/2025 | 17:22:47.056 | 66 | 46.94 | |
| 66 | 46.94 | |||
| 66 | 46.94 | |||
| 09/12/2025 | 17:20:42.835 | 250 | 46.94 | |
| 250 | 46.94 | |||
| 250 | 46.94 | |||
| 09/12/2025 | 17:20:18.796 | 100 | 46.92 | |
| 100 | 46.92 | |||
| 100 | 46.92 | |||
| 09/12/2025 | 17:13:35.885 | 400 | 46.86 | |
| 400 | 46.86 | |||
| 400 | 46.86 | |||
| 09/12/2025 | 17:09:32.658 | 46 | 46.80 | |
| 46 | 46.80 | |||
| 46 | 46.80 | |||
| 09/12/2025 | 16:59:17.424 | 20 | 46.70 | |
| 20 | 46.70 | |||
| 20 | 46.70 | |||
| 09/12/2025 | 16:57:46.009 | 47 | 46.60 | |
| 47 | 46.60 | |||
| 47 | 46.60 | |||
| 09/12/2025 | 16:57:32.060 | 50 | 46.58 | |
| 50 | 46.58 | |||
| 50 | 46.58 | |||
| 09/12/2025 | 16:56:16.419 | 45 | 46.58 | |
| 45 | 46.58 | |||
| 45 | 46.58 | |||
| 09/12/2025 | 16:54:50.530 | 40 | 46.53 | |
| 40 | 46.53 | |||
| 40 | 46.53 | |||
| 09/12/2025 | 16:50:38.436 | 250 | 46.55 | |
| 250 | 46.55 | |||
| 250 | 46.55 | |||
| 09/12/2025 | 16:48:42.221 | 2 | 46.53 | |
| 2 | 46.53 | |||
| 2 | 46.53 | |||
| 09/12/2025 | 16:38:33.445 | 183 | 46.66 | |
| 183 | 46.66 | |||
| 183 | 46.66 | |||
| 09/12/2025 | 16:37:23.760 | 146 | 46.64 | |
| 146 | 46.64 | |||
| 146 | 46.64 | |||
| 09/12/2025 | 16:34:56.120 | 11 | 46.61 | |
| 11 | 46.61 | |||
| 11 | 46.61 | |||
| 09/12/2025 | 16:32:30.621 | 1 | 46.57 | |
| 1 | 46.57 | |||
| 1 | 46.57 | |||
| 09/12/2025 | 16:31:04.194 | 1 | 46.55 | |
| 1 | 46.55 | |||
| 1 | 46.55 | |||
| 09/12/2025 | 16:28:50.150 | 250 | 46.47 | |
| 250 | 46.47 | |||
| 250 | 46.47 | |||
| 09/12/2025 | 16:28:06.172 | 92 | 46.47 | |
| 92 | 46.47 | |||
| 71 | 46.47 | |||
| 21 | 46.47 | |||
| 09/12/2025 | 16:28:06.058 | 203 | 46.50 | |
| 203 | 46.50 | |||
| 80 | 46.50 | |||
| 1 | 46.50 | |||
| 100 | 46.50 | |||
| 22 | 46.50 | |||
| 09/12/2025 | 16:28:05.856 | 30 | 46.54 | |
| 30 | 46.54 | |||
| 30 | 46.54 | |||
| 09/12/2025 | 16:23:44.009 | 151 | 46.57 | |
| 50 | 46.57 | |||
| 101 | 46.57 | |||
| 151 | 46.57 | |||
| 09/12/2025 | 16:23:30.525 | 350 | 46.60 | |
| 350 | 46.60 | |||
| 350 | 46.60 | |||
| 09/12/2025 | 16:23:11.824 | 250 | 46.60 | |
| 250 | 46.60 | |||
| 250 | 46.60 | |||
| 09/12/2025 | 16:22:45.934 | 250 | 46.59 | |
| 250 | 46.59 | |||
| 250 | 46.59 | |||
| 09/12/2025 | 16:20:57.077 | 20 | 46.59 | |
| 20 | 46.59 | |||
| 20 | 46.59 | |||
| 09/12/2025 | 16:17:14.443 | 250 | 46.63 | |
| 250 | 46.63 | |||
| 250 | 46.63 | |||
| 09/12/2025 | 16:15:34.786 | 30 | 46.66 | |
| 30 | 46.66 | |||
| 30 | 46.66 | |||
| 09/12/2025 | 16:15:30.349 | 50 | 46.71 | |
| 50 | 46.71 | |||
| 50 | 46.71 | |||
| 09/12/2025 | 16:10:04.288 | 90 | 46.71 | |
| 90 | 46.71 | |||
| 90 | 46.71 | |||
| 09/12/2025 | 16:08:58.241 | 29 | 46.75 | |
| 29 | 46.75 | |||
| 29 | 46.75 | |||
| 09/12/2025 | 16:08:07.111 | 138 | 46.77 | |
| 138 | 46.77 | |||
| 138 | 46.77 | |||
| 09/12/2025 | 16:07:23.329 | 65 | 46.81 | |
| 65 | 46.81 | |||
| 65 | 46.81 | |||
| 09/12/2025 | 16:06:59.006 | 250 | 46.82 | |
| 250 | 46.82 | |||
| 250 | 46.82 | |||
| 09/12/2025 | 16:03:29.946 | 165 | 46.82 | |
| 165 | 46.82 | |||
| 165 | 46.82 | |||
| 09/12/2025 | 16:03:24.937 | 35 | 46.84 | |
| 35 | 46.84 | |||
| 35 | 46.84 | |||
| 09/12/2025 | 16:00:39.199 | 100 | 46.72 | |
| 100 | 46.72 | |||
| 100 | 46.72 | |||
| 09/12/2025 | 15:58:53.518 | 80 | 46.77 | |
| 80 | 46.77 | |||
| 80 | 46.77 | |||
| 09/12/2025 | 15:57:41.224 | 1 030 | 46.80 | |
| 1 030 | 46.80 | |||
| 1 030 | 46.80 | |||
| 09/12/2025 | 15:56:30.033 | 419 | 46.84 | |
| 419 | 46.84 | |||
| 419 | 46.84 | |||
| 09/12/2025 | 15:56:29.989 | 250 | 46.83 | |
| 250 | 46.83 | |||
| 250 | 46.83 | |||
| 09/12/2025 | 15:56:29.770 | 250 | 46.83 | |
| 250 | 46.83 | |||
| 250 | 46.83 | |||
| 09/12/2025 | 15:56:25.440 | 350 | 46.83 | |
| 350 | 46.83 | |||
| 350 | 46.83 | |||
| 09/12/2025 | 15:53:56.693 | 100 | 46.83 | |
| 100 | 46.83 | |||
| 100 | 46.83 | |||
| 09/12/2025 | 15:52:03.284 | 3 | 46.84 | |
| 3 | 46.84 | |||
| 3 | 46.84 | |||
| 09/12/2025 | 15:50:33.248 | 85 | 46.80 | |
| 50 | 46.80 | |||
| 85 | 46.80 | |||
| 35 | 46.80 | |||
| 09/12/2025 | 15:49:19.357 | 299 | 46.90 | |
| 299 | 46.90 | |||
| 299 | 46.90 | |||
| 09/12/2025 | 15:49:16.323 | 1 | 46.90 | |
| 1 | 46.90 | |||
| 1 | 46.90 | |||
| 09/12/2025 | 15:47:55.048 | 450 | 46.93 | |
| 450 | 46.93 | |||
| 450 | 46.93 | |||
| 09/12/2025 | 15:45:54.729 | 6 | 46.97 | |
| 6 | 46.97 | |||
| 6 | 46.97 | |||
| 09/12/2025 | 15:45:04.976 | 50 | 46.99 | |
| 50 | 46.99 | |||
| 50 | 46.99 | |||
| 09/12/2025 | 15:43:38.809 | 1 | 47.05 | |
| 1 | 47.05 | |||
| 1 | 47.05 | |||
| 09/12/2025 | 15:42:40.143 | 50 | 47.11 | |
| 50 | 47.11 | |||
| 50 | 47.11 | |||
| 09/12/2025 | 15:38:20.469 | 11 | 47.10 | |
| 11 | 47.10 | |||
| 11 | 47.10 | |||
| 09/12/2025 | 15:38:03.952 | 8 | 47.07 | |
| 8 | 47.07 | |||
| 8 | 47.07 | |||
| 09/12/2025 | 15:34:01.440 | 22 | 47.01 | |
| 22 | 47.01 | |||
| 22 | 47.01 | |||
| 09/12/2025 | 15:31:34.376 | 25 | 47.03 | |
| 25 | 47.03 | |||
| 25 | 47.03 | |||
| 09/12/2025 | 15:29:05.602 | 50 | 47.02 | |
| 50 | 47.02 | |||
| 50 | 47.02 | |||
| 09/12/2025 | 15:28:00.574 | 250 | 47.01 | |
| 250 | 47.01 | |||
| 250 | 47.01 | |||
| 09/12/2025 | 15:25:30.597 | 185 | 47.03 | |
| 185 | 47.03 | |||
| 185 | 47.03 | |||
| 09/12/2025 | 15:25:24.966 | 450 | 47.02 | |
| 450 | 47.02 | |||
| 450 | 47.02 | |||
| 09/12/2025 | 15:24:44.380 | 25 | 46.96 | |
| 25 | 46.96 | |||
| 25 | 46.96 | |||
| 09/12/2025 | 15:23:50.999 | 450 | 47.02 | |
| 450 | 47.02 | |||
| 450 | 47.02 | |||
| 09/12/2025 | 15:19:54.468 | 2 | 47.00 | |
| 2 | 47.00 | |||
| 2 | 47.00 | |||
| 09/12/2025 | 15:19:19.332 | 17 | 46.99 | |
| 17 | 46.99 | |||
| 17 | 46.99 | |||
| 09/12/2025 | 15:17:35.534 | 1 | 47.00 | |
| 1 | 47.00 | |||
| 1 | 47.00 | |||
| 09/12/2025 | 15:17:17.024 | 3 | 46.97 | |
| 3 | 46.97 | |||
| 3 | 46.97 | |||
| 09/12/2025 | 15:14:21.011 | 50 | 47.00 | |
| 50 | 47.00 | |||
| 50 | 47.00 | |||
| 09/12/2025 | 15:13:21.961 | 160 | 47.01 | |
| 160 | 47.01 | |||
| 160 | 47.01 | |||
| 09/12/2025 | 15:07:44.560 | 250 | 47.20 | |
| 250 | 47.20 | |||
| 250 | 47.20 | |||
| 09/12/2025 | 15:00:25.721 | 100 | 47.14 | |
| 100 | 47.14 | |||
| 100 | 47.14 | |||
| 09/12/2025 | 14:57:44.801 | 10 | 47.16 | |
| 10 | 47.16 | |||
| 10 | 47.16 | |||
| 09/12/2025 | 14:57:12.719 | 13 | 47.16 | |
| 13 | 47.16 | |||
| 13 | 47.16 | |||
| 09/12/2025 | 14:56:40.445 | 30 | 47.17 | |
| 30 | 47.17 | |||
| 30 | 47.17 | |||
| 09/12/2025 | 14:52:01.185 | 250 | 47.19 | |
| 250 | 47.19 | |||
| 250 | 47.19 | |||
| 09/12/2025 | 14:49:57.980 | 10 | 47.20 | |
| 10 | 47.20 | |||
| 10 | 47.20 | |||
| 09/12/2025 | 14:42:50.351 | 10 | 47.18 | |
| 10 | 47.18 | |||
| 10 | 47.18 | |||
| 09/12/2025 | 14:42:25.483 | 80 | 47.18 | |
| 80 | 47.18 | |||
| 80 | 47.18 | |||
| 09/12/2025 | 14:35:30.095 | 250 | 47.18 | |
| 250 | 47.18 | |||
| 250 | 47.18 | |||
| 09/12/2025 | 14:26:02.500 | 80 | 47.13 | |
| 80 | 47.13 | |||
| 80 | 47.13 | |||
| 09/12/2025 | 14:23:23.960 | 50 | 47.11 | |
| 50 | 47.11 | |||
| 50 | 47.11 | |||
| 09/12/2025 | 14:18:29.265 | 2 | 47.18 | |
| 2 | 47.18 | |||
| 2 | 47.18 | |||
| 09/12/2025 | 14:16:45.205 | 2 | 47.20 | |
| 2 | 47.20 | |||
| 2 | 47.20 | |||
| 09/12/2025 | 14:16:16.532 | 57 | 47.20 | |
| 57 | 47.20 | |||
| 57 | 47.20 | |||
| 09/12/2025 | 14:13:45.624 | 80 | 47.20 | |
| 80 | 47.20 | |||
| 80 | 47.20 | |||
| 09/12/2025 | 14:11:30.073 | 8 | 47.20 | |
| 8 | 47.20 | |||
| 8 | 47.20 | |||
| 09/12/2025 | 14:09:11.366 | 105 | 47.21 | |
| 105 | 47.21 | |||
| 105 | 47.21 | |||
| 09/12/2025 | 14:07:35.705 | 80 | 47.20 | |
| 80 | 47.20 | |||
| 80 | 47.20 | |||
| 09/12/2025 | 13:56:08.389 | 1 | 47.23 | |
| 1 | 47.23 | |||
| 1 | 47.23 | |||
| 09/12/2025 | 13:55:54.266 | 25 | 47.22 | |
| 25 | 47.22 | |||
| 25 | 47.22 | |||
| 09/12/2025 | 13:49:57.733 | 1 | 47.19 | |
| 1 | 47.19 | |||
| 1 | 47.19 | |||
| 09/12/2025 | 13:47:39.360 | 115 | 47.17 | |
| 115 | 47.17 | |||
| 115 | 47.17 | |||
| 09/12/2025 | 13:46:40.350 | 211 | 47.19 | |
| 211 | 47.19 | |||
| 211 | 47.19 | |||
| 09/12/2025 | 13:46:36.016 | 300 | 47.19 | |
| 300 | 47.19 | |||
| 300 | 47.19 | |||
| 09/12/2025 | 13:46:35.971 | 300 | 47.19 | |
| 300 | 47.19 | |||
| 300 | 47.19 | |||
| 09/12/2025 | 13:46:06.340 | 250 | 47.19 | |
| 250 | 47.19 | |||
| 250 | 47.19 | |||
| 09/12/2025 | 13:42:39.996 | 9 | 47.16 | |
| 9 | 47.16 | |||
| 9 | 47.16 | |||
| 09/12/2025 | 13:35:13.905 | 3 | 47.18 | |
| 3 | 47.18 | |||
| 3 | 47.18 | |||
| 09/12/2025 | 13:31:23.168 | 32 | 47.17 | |
| 32 | 47.17 | |||
| 32 | 47.17 | |||
| 09/12/2025 | 13:31:17.294 | 83 | 47.17 | |
| 83 | 47.17 | |||
| 83 | 47.17 | |||
| 09/12/2025 | 13:31:09.181 | 250 | 47.18 | |
| 250 | 47.18 | |||
| 250 | 47.18 | |||
| 09/12/2025 | 13:25:08.238 | 10 | 47.18 | |
| 10 | 47.18 | |||
| 10 | 47.18 | |||
| 09/12/2025 | 13:23:36.235 | 1 | 47.15 | |
| 1 | 47.15 | |||
| 1 | 47.15 | |||
| 09/12/2025 | 13:23:12.677 | 2 | 47.13 | |
| 2 | 47.13 | |||
| 2 | 47.13 | |||
| 09/12/2025 | 13:20:05.155 | 64 | 47.09 | |
| 64 | 47.09 | |||
| 64 | 47.09 | |||
| 09/12/2025 | 13:14:03.773 | 1 | 47.13 | |
| 1 | 47.13 | |||
| 1 | 47.13 | |||
| 09/12/2025 | 13:08:40.947 | 40 | 47.15 | |
| 40 | 47.15 | |||
| 40 | 47.15 | |||
| 09/12/2025 | 13:05:09.500 | 16 | 47.15 | |
| 16 | 47.15 | |||
| 16 | 47.15 | |||
| 09/12/2025 | 13:01:26.851 | 5 | 47.10 | |
| 5 | 47.10 | |||
| 5 | 47.10 | |||
| 09/12/2025 | 13:01:09.445 | 54 | 47.10 | |
| 54 | 47.10 | |||
| 54 | 47.10 | |||
| 09/12/2025 | 12:53:34.927 | 60 | 47.17 | |
| 60 | 47.17 | |||
| 60 | 47.17 | |||
| 09/12/2025 | 12:52:05.750 | 1 | 47.16 | |
| 1 | 47.16 | |||
| 1 | 47.16 | |||
| 09/12/2025 | 12:51:41.592 | 1 | 47.15 | |
| 1 | 47.15 | |||
| 1 | 47.15 | |||
| 09/12/2025 | 12:46:36.707 | 1 | 47.16 | |
| 1 | 47.16 | |||
| 1 | 47.16 | |||
| 09/12/2025 | 12:46:01.878 | 15 | 47.11 | |
| 15 | 47.11 | |||
| 15 | 47.11 | |||
| 09/12/2025 | 12:43:45.215 | 100 | 47.13 | |
| 100 | 47.13 | |||
| 100 | 47.13 | |||
| 09/12/2025 | 12:39:29.261 | 3 | 47.08 | |
| 3 | 47.08 | |||
| 3 | 47.08 | |||
| 09/12/2025 | 12:38:55.542 | 3 | 47.12 | |
| 3 | 47.12 | |||
| 3 | 47.12 | |||
| 09/12/2025 | 12:37:26.269 | 5 | 47.14 | |
| 5 | 47.14 | |||
| 5 | 47.14 | |||
| 09/12/2025 | 12:35:32.909 | 300 | 47.16 | |
| 300 | 47.16 | |||
| 300 | 47.16 | |||
| 09/12/2025 | 12:24:12.459 | 50 | 47.21 | |
| 50 | 47.21 | |||
| 50 | 47.21 | |||
| 09/12/2025 | 12:21:30.544 | 71 | 47.20 | |
| 71 | 47.20 | |||
| 71 | 47.20 | |||
| 09/12/2025 | 12:11:47.453 | 11 | 47.10 | |
| 11 | 47.10 | |||
| 11 | 47.10 | |||
| 09/12/2025 | 12:10:06.886 | 4 | 47.09 | |
| 4 | 47.09 | |||
| 4 | 47.09 | |||
| 09/12/2025 | 12:09:31.744 | 134 | 47.08 | |
| 134 | 47.08 | |||
| 134 | 47.08 | |||
| 09/12/2025 | 12:08:20.483 | 110 | 47.06 | |
| 110 | 47.06 | |||
| 110 | 47.06 | |||
| 09/12/2025 | 12:07:20.917 | 150 | 47.06 | |
| 150 | 47.06 | |||
| 150 | 47.06 | |||
| 09/12/2025 | 11:56:28.308 | 6 | 47.04 | |
| 6 | 47.04 | |||
| 6 | 47.04 | |||
| 09/12/2025 | 11:53:42.130 | 50 | 47.08 | |
| 50 | 47.08 | |||
| 50 | 47.08 | |||
| 09/12/2025 | 11:51:50.103 | 250 | 47.10 | |
| 250 | 47.10 | |||
| 250 | 47.10 | |||
| 09/12/2025 | 11:51:44.955 | 5 | 47.10 | |
| 5 | 47.10 | |||
| 5 | 47.10 | |||
| 09/12/2025 | 11:51:38.275 | 20 | 47.09 | |
| 20 | 47.09 | |||
| 20 | 47.09 | |||
| 09/12/2025 | 11:47:20.127 | 14 | 47.09 | |
| 14 | 47.09 | |||
| 14 | 47.09 | |||
| 09/12/2025 | 11:44:15.237 | 53 | 47.11 | |
| 53 | 47.11 | |||
| 53 | 47.11 | |||
| 09/12/2025 | 11:43:47.862 | 200 | 47.06 | |
| 200 | 47.06 | |||
| 200 | 47.06 | |||
| 09/12/2025 | 11:42:51.203 | 50 | 47.04 | |
| 50 | 47.04 | |||
| 50 | 47.04 | |||
| 09/12/2025 | 11:36:49.379 | 4 | 47.03 | |
| 4 | 47.03 | |||
| 4 | 47.03 | |||
| 09/12/2025 | 11:33:58.217 | 250 | 47.06 | |
| 250 | 47.06 | |||
| 250 | 47.06 | |||
| 09/12/2025 | 11:26:19.441 | 50 | 46.99 | |
| 50 | 46.99 | |||
| 50 | 46.99 | |||
| 09/12/2025 | 11:24:22.736 | 250 | 47.00 | |
| 250 | 47.00 | |||
| 250 | 47.00 | |||
| 09/12/2025 | 11:23:18.006 | 1 | 46.95 | |
| 1 | 46.95 | |||
| 1 | 46.95 | |||
| 09/12/2025 | 11:22:26.985 | 22 | 46.95 | |
| 22 | 46.95 | |||
| 22 | 46.95 | |||
| 09/12/2025 | 11:18:21.726 | 250 | 46.92 | |
| 250 | 46.92 | |||
| 250 | 46.92 | |||
| 09/12/2025 | 11:17:35.327 | 1 | 46.87 | |
| 1 | 46.87 | |||
| 1 | 46.87 | |||
| 09/12/2025 | 11:15:28.754 | 1 600 | 46.89 | |
| 1 600 | 46.89 | |||
| 1 600 | 46.89 | |||
| 09/12/2025 | 11:15:07.253 | 400 | 46.91 | |
| 400 | 46.91 | |||
| 400 | 46.91 | |||
| 09/12/2025 | 11:12:26.165 | 100 | 46.97 | |
| 100 | 46.97 | |||
| 100 | 46.97 | |||
| 09/12/2025 | 11:11:51.458 | 34 | 46.92 | |
| 34 | 46.92 | |||
| 34 | 46.92 | |||
| 09/12/2025 | 11:05:35.648 | 2 | 46.98 | |
| 2 | 46.98 | |||
| 2 | 46.98 | |||
| 09/12/2025 | 11:03:20.861 | 58 | 46.98 | |
| 58 | 46.98 | |||
| 58 | 46.98 | |||
| 09/12/2025 | 11:01:45.712 | 3 | 46.97 | |
| 3 | 46.97 | |||
| 3 | 46.97 | |||
| 09/12/2025 | 10:57:05.951 | 20 | 47.04 | |
| 20 | 47.04 | |||
| 20 | 47.04 | |||
| 09/12/2025 | 10:54:07.036 | 1 | 47.06 | |
| 1 | 47.06 | |||
| 1 | 47.06 | |||
| 09/12/2025 | 10:51:43.734 | 1 | 47.06 | |
| 1 | 47.06 | |||
| 1 | 47.06 | |||
| 09/12/2025 | 10:51:18.185 | 3 | 47.03 | |
| 3 | 47.03 | |||
| 3 | 47.03 | |||
| 09/12/2025 | 10:45:43.676 | 1 | 47.06 | |
| 1 | 47.06 | |||
| 1 | 47.06 | |||
| 09/12/2025 | 10:45:34.616 | 1 | 47.01 | |
| 1 | 47.01 | |||
| 1 | 47.01 | |||
| 09/12/2025 | 10:45:21.911 | 100 | 47.00 | |
| 100 | 47.00 | |||
| 100 | 47.00 | |||
| 09/12/2025 | 10:45:18.280 | 450 | 47.00 | |
| 450 | 47.00 | |||
| 450 | 47.00 | |||
| 09/12/2025 | 10:45:16.246 | 450 | 47.00 | |
| 450 | 47.00 | |||
| 450 | 47.00 | |||
| 09/12/2025 | 10:42:12.230 | 1 | 47.08 | |
| 1 | 47.08 | |||
| 1 | 47.08 | |||
| 09/12/2025 | 10:40:34.278 | 1 | 47.08 | |
| 1 | 47.08 | |||
| 1 | 47.08 | |||
| 09/12/2025 | 10:40:05.734 | 400 | 47.05 | |
| 400 | 47.05 | |||
| 400 | 47.05 | |||
| 09/12/2025 | 10:39:59.877 | 178 | 47.05 | |
| 178 | 47.05 | |||
| 178 | 47.05 | |||
| 09/12/2025 | 10:37:22.321 | 80 | 47.11 | |
| 80 | 47.11 | |||
| 80 | 47.11 | |||
| 09/12/2025 | 10:31:51.228 | 63 | 47.13 | |
| 63 | 47.13 | |||
| 63 | 47.13 | |||
| 09/12/2025 | 10:30:39.572 | 3 | 47.08 | |
| 3 | 47.08 | |||
| 3 | 47.08 | |||
| 09/12/2025 | 10:30:30.911 | 2 | 47.10 | |
| 2 | 47.10 | |||
| 2 | 47.10 | |||
| 09/12/2025 | 10:26:58.782 | 2 | 47.00 | |
| 2 | 47.00 | |||
| 2 | 47.00 | |||
| 09/12/2025 | 10:26:11.904 | 90 | 46.99 | |
| 90 | 46.99 | |||
| 90 | 46.99 | |||
| 09/12/2025 | 10:19:58.831 | 100 | 47.04 | |
| 100 | 47.04 | |||
| 100 | 47.04 | |||
| 09/12/2025 | 10:17:16.384 | 450 | 47.00 | |
| 450 | 47.00 | |||
| 450 | 47.00 | |||
| 09/12/2025 | 10:16:44.143 | 75 | 47.02 | |
| 75 | 47.02 | |||
| 75 | 47.02 | |||
| 09/12/2025 | 10:15:29.361 | 10 | 46.98 | |
| 10 | 46.98 | |||
| 10 | 46.98 | |||
| 09/12/2025 | 10:09:48.653 | 2 329 | 47.05 | |
| 2 329 | 47.05 | |||
| 2 329 | 47.05 | |||
| 09/12/2025 | 10:08:14.760 | 200 | 47.00 | |
| 200 | 47.00 | |||
| 200 | 47.00 | |||
| 09/12/2025 | 10:05:45.150 | 1 | 46.97 | |
| 1 | 46.97 | |||
| 1 | 46.97 | |||
| 09/12/2025 | 10:05:14.562 | 1 | 46.97 | |
| 1 | 46.97 | |||
| 1 | 46.97 | |||
| 09/12/2025 | 10:05:06.762 | 50 | 46.99 | |
| 50 | 46.99 | |||
| 50 | 46.99 | |||
| 09/12/2025 | 10:04:56.529 | 450 | 46.99 | |
| 450 | 46.99 | |||
| 450 | 46.99 | |||
| 09/12/2025 | 10:04:10.738 | 50 | 46.94 | |
| 50 | 46.94 | |||
| 50 | 46.94 | |||
| 09/12/2025 | 10:00:24.244 | 2 445 | 46.90 | |
| 10 | 46.90 | |||
| 110 | 46.90 | |||
| 1 888 | 46.90 | |||
| 2 335 | 46.90 | |||
| 287 | 46.90 | |||
| 100 | 46.90 | |||
| 150 | 46.90 | |||
| 10 | 46.90 | |||
| 09/12/2025 | 10:00:11.790 | 250 | 47.00 | |
| 17 | 47.00 | |||
| 21 | 47.00 | |||
| 113 | 47.00 | |||
| 250 | 47.00 | |||
| 74 | 47.00 | |||
| 25 | 47.00 | |||
| 09/12/2025 | 10:00:07.998 | 3 | 47.05 | |
| 3 | 47.05 | |||
| 3 | 47.05 | |||
| 09/12/2025 | 09:59:37.522 | 1 | 47.09 | |
| 1 | 47.09 | |||
| 1 | 47.09 | |||
| 09/12/2025 | 09:59:31.883 | 1 | 47.09 | |
| 1 | 47.09 | |||
| 1 | 47.09 | |||
| 09/12/2025 | 09:57:58.882 | 250 | 47.10 | |
| 250 | 47.10 | |||
| 250 | 47.10 | |||
| 09/12/2025 | 09:57:51.638 | 250 | 47.10 | |
| 250 | 47.10 | |||
| 250 | 47.10 | |||
| 09/12/2025 | 09:54:47.297 | 200 | 47.10 | |
| 200 | 47.10 | |||
| 200 | 47.10 | |||
| 09/12/2025 | 09:54:47.160 | 450 | 47.10 | |
| 450 | 47.10 | |||
| 450 | 47.10 | |||
| 09/12/2025 | 09:54:46.980 | 450 | 47.10 | |
| 450 | 47.10 | |||
| 450 | 47.10 | |||
| 09/12/2025 | 09:54:46.933 | 450 | 47.10 | |
| 450 | 47.10 | |||
| 450 | 47.10 | |||
| 09/12/2025 | 09:54:42.596 | 250 | 47.10 | |
| 250 | 47.10 | |||
| 250 | 47.10 | |||
| 09/12/2025 | 09:54:39.772 | 250 | 47.10 | |
| 250 | 47.10 | |||
| 250 | 47.10 | |||
| 09/12/2025 | 09:54:18.006 | 15 | 47.08 | |
| 15 | 47.08 | |||
| 15 | 47.08 | |||
| 09/12/2025 | 09:48:10.914 | 1 | 47.10 | |
| 1 | 47.10 | |||
| 1 | 47.10 | |||
| 09/12/2025 | 09:48:06.640 | 25 | 47.10 | |
| 25 | 47.10 | |||
| 25 | 47.10 | |||
| 09/12/2025 | 09:47:44.014 | 450 | 47.10 | |
| 450 | 47.10 | |||
| 450 | 47.10 | |||
| 09/12/2025 | 09:47:41.064 | 450 | 47.10 | |
| 450 | 47.10 | |||
| 450 | 47.10 | |||
| 09/12/2025 | 09:47:31.071 | 450 | 47.10 | |
| 450 | 47.10 | |||
| 450 | 47.10 | |||
| 09/12/2025 | 09:47:03.366 | 150 | 47.11 | |
| 150 | 47.11 | |||
| 150 | 47.11 | |||
| 09/12/2025 | 09:46:37.651 | 300 | 47.12 | |
| 300 | 47.12 | |||
| 300 | 47.12 | |||
| 09/12/2025 | 09:46:37.606 | 450 | 47.12 | |
| 450 | 47.12 | |||
| 450 | 47.12 | |||
| 09/12/2025 | 09:45:37.745 | 250 | 47.13 | |
| 250 | 47.13 | |||
| 250 | 47.13 | |||
| 09/12/2025 | 09:45:12.802 | 250 | 47.12 | |
| 250 | 47.12 | |||
| 250 | 47.12 | |||
| 09/12/2025 | 09:43:07.443 | 20 | 47.12 | |
| 20 | 47.12 | |||
| 20 | 47.12 | |||
| 09/12/2025 | 09:34:45.018 | 1 | 47.39 | |
| 1 | 47.39 | |||
| 1 | 47.39 | |||
| 09/12/2025 | 09:34:21.990 | 3 | 47.34 | |
| 3 | 47.34 | |||
| 3 | 47.34 | |||
| 09/12/2025 | 09:32:46.527 | 2 | 47.25 | |
| 2 | 47.25 | |||
| 2 | 47.25 | |||
| 09/12/2025 | 09:30:34.278 | 3 | 47.25 | |
| 3 | 47.25 | |||
| 3 | 47.25 | |||
| 09/12/2025 | 09:30:03.132 | 200 | 47.19 | |
| 200 | 47.19 | |||
| 200 | 47.19 | |||
| 09/12/2025 | 09:29:38.042 | 3 | 47.19 | |
| 3 | 47.19 | |||
| 3 | 47.19 | |||
| 09/12/2025 | 09:29:08.832 | 2 337 | 47.29 | |
| 2 337 | 47.29 | |||
| 2 337 | 47.29 | |||
| 09/12/2025 | 09:28:32.139 | 5 | 47.20 | |
| 5 | 47.20 | |||
| 5 | 47.20 | |||
| 09/12/2025 | 09:26:09.312 | 200 | 47.37 | |
| 200 | 47.37 | |||
| 200 | 47.37 | |||
| 09/12/2025 | 09:24:19.650 | 35 | 47.52 | |
| 35 | 47.52 | |||
| 35 | 47.52 | |||
| 09/12/2025 | 09:23:27.398 | 250 | 47.53 | |
| 250 | 47.53 | |||
| 250 | 47.53 | |||
| 09/12/2025 | 09:23:13.612 | 250 | 47.53 | |
| 250 | 47.53 | |||
| 250 | 47.53 | |||
| 09/12/2025 | 09:22:40.541 | 53 | 47.50 | |
| 53 | 47.50 | |||
| 53 | 47.50 | |||
| 09/12/2025 | 09:21:56.714 | 1 | 47.54 | |
| 1 | 47.54 | |||
| 1 | 47.54 | |||
| 09/12/2025 | 09:20:54.411 | 200 | 47.57 | |
| 200 | 47.57 | |||
| 200 | 47.57 | |||
| 09/12/2025 | 09:19:44.570 | 200 | 47.67 | |
| 200 | 47.67 | |||
| 200 | 47.67 | |||
| 09/12/2025 | 09:19:37.194 | 200 | 47.67 | |
| 200 | 47.67 | |||
| 200 | 47.67 | |||
| 09/12/2025 | 09:19:04.502 | 25 | 47.67 | |
| 25 | 47.67 | |||
| 25 | 47.67 | |||
| 09/12/2025 | 09:18:41.757 | 300 | 47.60 | |
| 300 | 47.60 | |||
| 300 | 47.60 | |||
| 09/12/2025 | 09:16:06.739 | 50 | 47.58 | |
| 50 | 47.58 | |||
| 50 | 47.58 | |||
| 09/12/2025 | 09:09:06.133 | 20 | 47.63 | |
| 20 | 47.63 | |||
| 20 | 47.63 | |||
| 09/12/2025 | 09:07:08.141 | 20 | 47.60 | |
| 20 | 47.60 | |||
| 20 | 47.60 | |||
| 09/12/2025 | 09:04:23.472 | 40 | 47.86 | |
| 40 | 47.86 | |||
| 40 | 47.86 | |||
| 09/12/2025 | 09:03:33.256 | 1 | 47.82 | |
| 1 | 47.82 | |||
| 1 | 47.82 | |||
| 09/12/2025 | 09:02:17.538 | 15 | 47.84 | |
| 15 | 47.84 | |||
| 15 | 47.84 | |||
| 09/12/2025 | 09:01:44.783 | 1 | 47.85 | |
| 1 | 47.85 | |||
| 1 | 47.85 | |||
| 09/12/2025 | 09:01:10.310 | 250 | 47.72 | |
| 250 | 47.72 | |||
| 250 | 47.72 | |||
| 09/12/2025 | 09:00:55.355 | 50 | 47.72 | |
| 50 | 47.72 | |||
| 50 | 47.72 | |||
| 09/12/2025 | 09:00:47.174 | 350 | 47.72 | |
| 350 | 47.72 | |||
| 350 | 47.72 | |||
| 09/12/2025 | 09:00:44.421 | 350 | 47.72 | |
| 350 | 47.72 | |||
| 350 | 47.72 | |||
| 09/12/2025 | 09:00:30.131 | 250 | 47.72 | |
| 250 | 47.72 | |||
| 250 | 47.72 | |||
| 09/12/2025 | 09:00:21.896 | 150 | 47.63 | |
| 150 | 47.63 | |||
| 150 | 47.63 | |||
| 09/12/2025 | 09:00:21.851 | 50 | 47.47 | |
| 50 | 47.47 | |||
| 50 | 47.47 | |||
| 09/12/2025 | 09:00:21.766 | 50 | 47.42 | |
| 50 | 47.42 | |||
| 50 | 47.42 | |||
| 09/12/2025 | 08:57:45.132 | 8 | 47.31 | |
| 8 | 47.31 | |||
| 8 | 47.31 | |||
| 09/12/2025 | 08:57:16.802 | 33 | 47.53 | |
| 33 | 47.53 | |||
| 33 | 47.53 | |||
| 09/12/2025 | 08:56:49.892 | 1 | 47.31 | |
| 1 | 47.31 | |||
| 1 | 47.31 | |||
| 09/12/2025 | 08:55:21.721 | 40 | 47.31 | |
| 40 | 47.31 | |||
| 40 | 47.31 | |||
| 09/12/2025 | 08:54:02.039 | 10 | 47.31 | |
| 10 | 47.31 | |||
| 10 | 47.31 | |||
| 09/12/2025 | 08:47:08.153 | 56 | 47.31 | |
| 6 | 47.31 | |||
| 50 | 47.31 | |||
| 56 | 47.31 | |||
| 09/12/2025 | 08:41:52.562 | 216 | 47.31 | |
| 216 | 47.31 | |||
| 40 | 47.31 | |||
| 176 | 47.31 | |||
| 09/12/2025 | 08:39:35.359 | 50 | 47.50 | |
| 50 | 47.50 | |||
| 20 | 47.50 | |||
| 30 | 47.50 | |||
| 09/12/2025 | 08:39:19.538 | 20 | 47.31 | |
| 20 | 47.31 | |||
| 1 | 47.31 | |||
| 19 | 47.31 | |||
| 09/12/2025 | 08:28:32.972 | 42 | 47.52 | |
| 42 | 47.52 | |||
| 2 | 47.52 | |||
| 40 | 47.52 | |||
| 09/12/2025 | 08:25:52.695 | 100 | 47.51 | |
| 3 | 47.51 | |||
| 50 | 47.51 | |||
| 35 | 47.51 | |||
| 12 | 47.51 | |||
| 100 | 47.51 | |||
| 09/12/2025 | 08:14:52.629 | 200 | 47.25 | |
| 50 | 47.25 | |||
| 14 | 47.25 | |||
| 200 | 47.25 | |||
| 12 | 47.25 | |||
| 40 | 47.25 | |||
| 54 | 47.25 | |||
| 30 | 47.25 | |||
| 09/12/2025 | 08:12:55.264 | 6 | 47.49 | |
| 6 | 47.49 | |||
| 6 | 47.49 | |||
| 09/12/2025 | 08:03:53.254 | 10 | 47.52 | |
| 10 | 47.52 | |||
| 10 | 47.52 | |||
| 09/12/2025 | 08:03:53.203 | 250 | 47.52 | |
| 50 | 47.52 | |||
| 2 | 47.52 | |||
| 50 | 47.52 | |||
| 50 | 47.52 | |||
| 98 | 47.52 | |||
| 250 | 47.52 |
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)
Top 5 Turnover
Realtime Quotes
Last Update:
09/12/2025 @ 22:00:00
Last Update:
09/12/2025 @ 22:00:00

