ProSiebenSat.1 Media SE
- Information
- letzte Umsätze
- kaufen
- verkaufen
116
96
4,932
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 05.12.2025 | 19:31:10,012 | 100 | 4,932 | |
| 100 | 4,932 | |||
| 100 | 4,932 | |||
| 05.12.2025 | 19:07:29,670 | 200 | 5,025 | |
| 200 | 5,025 | |||
| 200 | 5,025 | |||
| 05.12.2025 | 17:46:20,021 | 665 | 4,928 | |
| 265 | 4,928 | |||
| 665 | 4,928 | |||
| 400 | 4,928 | |||
| 05.12.2025 | 17:35:17,055 | 21 | 5,02 | |
| 21 | 5,02 | |||
| 21 | 5,02 | |||
| 05.12.2025 | 17:22:48,269 | 1 100 | 4,97 | |
| 1 100 | 4,97 | |||
| 1 100 | 4,97 | |||
| 05.12.2025 | 17:15:14,744 | 16 | 4,978 | |
| 16 | 4,978 | |||
| 16 | 4,978 | |||
| 05.12.2025 | 17:12:58,553 | 100 | 4,978 | |
| 100 | 4,978 | |||
| 100 | 4,978 | |||
| 05.12.2025 | 16:51:42,108 | 400 | 4,974 | |
| 400 | 4,974 | |||
| 400 | 4,974 | |||
| 05.12.2025 | 16:29:12,554 | 250 | 4,99 | |
| 250 | 4,99 | |||
| 250 | 4,99 | |||
| 05.12.2025 | 16:10:21,097 | 400 | 5,005 | |
| 400 | 5,005 | |||
| 400 | 5,005 | |||
| 05.12.2025 | 16:05:36,811 | 36 | 5,00 | |
| 36 | 5,00 | |||
| 36 | 5,00 | |||
| 05.12.2025 | 16:04:02,135 | 1 150 | 5,00 | |
| 1 150 | 5,00 | |||
| 1 150 | 5,00 | |||
| 05.12.2025 | 15:56:12,437 | 1 | 5,035 | |
| 1 | 5,035 | |||
| 1 | 5,035 | |||
| 05.12.2025 | 15:55:41,602 | 25 | 5,01 | |
| 25 | 5,01 | |||
| 25 | 5,01 | |||
| 05.12.2025 | 15:41:13,865 | 778 | 5,00 | |
| 500 | 5,00 | |||
| 278 | 5,00 | |||
| 778 | 5,00 | |||
| 05.12.2025 | 15:31:36,774 | 500 | 4,984 | |
| 500 | 4,984 | |||
| 500 | 4,984 | |||
| 05.12.2025 | 15:20:42,004 | 400 | 4,984 | |
| 400 | 4,984 | |||
| 400 | 4,984 | |||
| 05.12.2025 | 15:12:25,778 | 1 600 | 4,996 | |
| 1 600 | 4,996 | |||
| 1 600 | 4,996 | |||
| 05.12.2025 | 14:40:16,174 | 1 350 | 4,974 | |
| 1 350 | 4,974 | |||
| 1 350 | 4,974 | |||
| 05.12.2025 | 14:04:39,623 | 400 | 4,99 | |
| 400 | 4,99 | |||
| 400 | 4,99 | |||
| 05.12.2025 | 14:02:50,325 | 600 | 4,974 | |
| 600 | 4,974 | |||
| 600 | 4,974 | |||
| 05.12.2025 | 13:42:34,192 | 300 | 4,994 | |
| 300 | 4,994 | |||
| 300 | 4,994 | |||
| 05.12.2025 | 13:36:55,762 | 1 400 | 4,974 | |
| 1 400 | 4,974 | |||
| 1 400 | 4,974 | |||
| 05.12.2025 | 13:20:14,337 | 500 | 4,97 | |
| 500 | 4,97 | |||
| 500 | 4,97 | |||
| 05.12.2025 | 13:20:11,301 | 1 000 | 4,97 | |
| 1 000 | 4,97 | |||
| 1 000 | 4,97 | |||
| 05.12.2025 | 13:18:50,933 | 1 000 | 5,00 | |
| 1 000 | 5,00 | |||
| 1 000 | 5,00 | |||
| 05.12.2025 | 13:12:35,697 | 30 | 5,035 | |
| 30 | 5,035 | |||
| 30 | 5,035 | |||
| 05.12.2025 | 12:55:41,618 | 1 000 | 5,01 | |
| 1 000 | 5,01 | |||
| 1 000 | 5,01 | |||
| 05.12.2025 | 12:52:26,816 | 71 | 5,005 | |
| 71 | 5,005 | |||
| 71 | 5,005 | |||
| 05.12.2025 | 12:50:31,594 | 67 | 5,00 | |
| 67 | 5,00 | |||
| 67 | 5,00 | |||
| 05.12.2025 | 12:50:30,453 | 1 650 | 5,00 | |
| 1 233 | 5,00 | |||
| 1 650 | 5,00 | |||
| 417 | 5,00 | |||
| 05.12.2025 | 12:50:30,295 | 1 650 | 5,00 | |
| 1 650 | 5,00 | |||
| 1 650 | 5,00 | |||
| 05.12.2025 | 12:50:24,328 | 1 650 | 5,00 | |
| 1 650 | 5,00 | |||
| 1 650 | 5,00 | |||
| 05.12.2025 | 12:36:36,997 | 400 | 4,982 | |
| 400 | 4,982 | |||
| 400 | 4,982 | |||
| 05.12.2025 | 12:23:46,924 | 1 500 | 4,978 | |
| 900 | 4,978 | |||
| 600 | 4,978 | |||
| 1 500 | 4,978 | |||
| 05.12.2025 | 12:18:40,629 | 250 | 4,998 | |
| 250 | 4,998 | |||
| 250 | 4,998 | |||
| 05.12.2025 | 12:18:32,892 | 1 650 | 4,998 | |
| 1 650 | 4,998 | |||
| 1 650 | 4,998 | |||
| 05.12.2025 | 12:15:54,543 | 1 444 | 4,982 | |
| 1 444 | 4,982 | |||
| 1 444 | 4,982 | |||
| 05.12.2025 | 12:14:02,330 | 20 | 4,998 | |
| 20 | 4,998 | |||
| 20 | 4,998 | |||
| 05.12.2025 | 12:13:24,811 | 200 | 4,988 | |
| 200 | 4,988 | |||
| 200 | 4,988 | |||
| 05.12.2025 | 12:07:30,821 | 88 | 4,998 | |
| 88 | 4,998 | |||
| 88 | 4,998 | |||
| 05.12.2025 | 11:46:26,727 | 850 | 4,976 | |
| 850 | 4,976 | |||
| 850 | 4,976 | |||
| 05.12.2025 | 11:46:21,109 | 1 650 | 4,976 | |
| 1 650 | 4,976 | |||
| 1 650 | 4,976 | |||
| 05.12.2025 | 11:41:43,471 | 93 | 4,996 | |
| 93 | 4,996 | |||
| 93 | 4,996 | |||
| 05.12.2025 | 11:40:49,846 | 100 | 4,974 | |
| 100 | 4,974 | |||
| 100 | 4,974 | |||
| 05.12.2025 | 11:40:32,793 | 322 | 4,996 | |
| 322 | 4,996 | |||
| 322 | 4,996 | |||
| 05.12.2025 | 11:34:11,380 | 250 | 4,958 | |
| 250 | 4,958 | |||
| 250 | 4,958 | |||
| 05.12.2025 | 11:25:25,827 | 800 | 4,958 | |
| 800 | 4,958 | |||
| 800 | 4,958 | |||
| 05.12.2025 | 11:24:38,798 | 1 512 | 4,958 | |
| 1 512 | 4,958 | |||
| 1 512 | 4,958 | |||
| 05.12.2025 | 10:47:56,484 | 535 | 4,956 | |
| 535 | 4,956 | |||
| 535 | 4,956 | |||
| 05.12.2025 | 10:43:41,052 | 300 | 4,972 | |
| 300 | 4,972 | |||
| 300 | 4,972 | |||
| 05.12.2025 | 10:28:20,415 | 130 | 4,95 | |
| 130 | 4,95 | |||
| 130 | 4,95 | |||
| 05.12.2025 | 10:28:10,235 | 65 | 4,95 | |
| 65 | 4,95 | |||
| 65 | 4,95 | |||
| 05.12.2025 | 10:24:01,100 | 1 000 | 5,00 | |
| 1 000 | 5,00 | |||
| 1 000 | 5,00 | |||
| 05.12.2025 | 10:18:57,165 | 300 | 4,986 | |
| 300 | 4,986 | |||
| 300 | 4,986 | |||
| 05.12.2025 | 10:14:58,602 | 1 000 | 5,015 | |
| 1 000 | 5,015 | |||
| 1 000 | 5,015 | |||
| 05.12.2025 | 10:14:32,888 | 160 | 5,00 | |
| 160 | 5,00 | |||
| 160 | 5,00 | |||
| 05.12.2025 | 10:14:32,726 | 2 367 | 5,00 | |
| 900 | 5,00 | |||
| 2 367 | 5,00 | |||
| 1 000 | 5,00 | |||
| 49 | 5,00 | |||
| 54 | 5,00 | |||
| 364 | 5,00 | |||
| 05.12.2025 | 10:13:54,532 | 550 | 4,99 | |
| 550 | 4,99 | |||
| 550 | 4,99 | |||
| 05.12.2025 | 10:06:26,297 | 1 650 | 4,99 | |
| 1 650 | 4,99 | |||
| 1 650 | 4,99 | |||
| 05.12.2025 | 10:06:01,299 | 300 | 4,986 | |
| 300 | 4,986 | |||
| 300 | 4,986 | |||
| 05.12.2025 | 10:05:38,505 | 500 | 4,968 | |
| 500 | 4,968 | |||
| 500 | 4,968 | |||
| 05.12.2025 | 10:05:33,327 | 100 | 4,986 | |
| 100 | 4,986 | |||
| 100 | 4,986 | |||
| 05.12.2025 | 10:00:06,827 | 300 | 4,96 | |
| 300 | 4,96 | |||
| 300 | 4,96 | |||
| 05.12.2025 | 09:58:12,651 | 200 | 4,942 | |
| 200 | 4,942 | |||
| 200 | 4,942 | |||
| 05.12.2025 | 09:54:28,639 | 175 | 4,96 | |
| 175 | 4,96 | |||
| 175 | 4,96 | |||
| 05.12.2025 | 09:52:20,833 | 200 | 4,988 | |
| 200 | 4,988 | |||
| 200 | 4,988 | |||
| 05.12.2025 | 09:52:20,813 | 200 | 4,98 | |
| 200 | 4,98 | |||
| 200 | 4,98 | |||
| 05.12.2025 | 09:50:27,239 | 207 | 4,97 | |
| 207 | 4,97 | |||
| 207 | 4,97 | |||
| 05.12.2025 | 09:50:27,148 | 400 | 4,966 | |
| 400 | 4,966 | |||
| 400 | 4,966 | |||
| 05.12.2025 | 09:50:23,553 | 800 | 4,95 | |
| 800 | 4,95 | |||
| 800 | 4,95 | |||
| 05.12.2025 | 09:50:17,343 | 900 | 4,95 | |
| 900 | 4,95 | |||
| 900 | 4,95 | |||
| 05.12.2025 | 09:50:14,929 | 1 500 | 4,94 | |
| 1 500 | 4,94 | |||
| 1 500 | 4,94 | |||
| 05.12.2025 | 09:50:14,402 | 72 | 4,948 | |
| 72 | 4,948 | |||
| 72 | 4,948 | |||
| 05.12.2025 | 09:47:16,629 | 134 | 4,926 | |
| 134 | 4,926 | |||
| 134 | 4,926 | |||
| 05.12.2025 | 09:39:54,826 | 1 255 | 4,938 | |
| 1 255 | 4,938 | |||
| 1 255 | 4,938 | |||
| 05.12.2025 | 09:39:11,976 | 375 | 4,902 | |
| 375 | 4,902 | |||
| 375 | 4,902 | |||
| 05.12.2025 | 09:38:55,167 | 300 | 4,902 | |
| 300 | 4,902 | |||
| 300 | 4,902 | |||
| 05.12.2025 | 09:35:37,395 | 500 | 4,938 | |
| 500 | 4,938 | |||
| 500 | 4,938 | |||
| 05.12.2025 | 09:29:58,155 | 205 | 4,92 | |
| 205 | 4,92 | |||
| 205 | 4,92 | |||
| 05.12.2025 | 09:26:17,678 | 1 100 | 4,904 | |
| 1 100 | 4,904 | |||
| 1 100 | 4,904 | |||
| 05.12.2025 | 09:25:44,261 | 390 | 4,902 | |
| 390 | 4,902 | |||
| 390 | 4,902 | |||
| 05.12.2025 | 09:21:25,095 | 456 | 4,90 | |
| 56 | 4,90 | |||
| 400 | 4,90 | |||
| 456 | 4,90 | |||
| 05.12.2025 | 09:21:21,924 | 1 690 | 4,90 | |
| 750 | 4,90 | |||
| 250 | 4,90 | |||
| 265 | 4,90 | |||
| 1 690 | 4,90 | |||
| 425 | 4,90 | |||
| 05.12.2025 | 09:13:44,746 | 267 | 4,88 | |
| 267 | 4,88 | |||
| 267 | 4,88 | |||
| 05.12.2025 | 09:13:44,617 | 1 700 | 4,88 | |
| 1 700 | 4,88 | |||
| 1 700 | 4,88 | |||
| 05.12.2025 | 09:13:44,428 | 1 700 | 4,88 | |
| 1 700 | 4,88 | |||
| 1 700 | 4,88 | |||
| 05.12.2025 | 09:13:44,230 | 1 700 | 4,88 | |
| 1 700 | 4,88 | |||
| 1 700 | 4,88 | |||
| 05.12.2025 | 09:13:43,520 | 1 700 | 4,88 | |
| 1 700 | 4,88 | |||
| 1 700 | 4,88 | |||
| 05.12.2025 | 09:13:43,302 | 1 700 | 4,88 | |
| 1 700 | 4,88 | |||
| 1 700 | 4,88 | |||
| 05.12.2025 | 09:13:21,028 | 2 233 | 4,88 | |
| 2 233 | 4,88 | |||
| 1 700 | 4,88 | |||
| 533 | 4,88 | |||
| 05.12.2025 | 09:08:31,897 | 450 | 4,842 | |
| 450 | 4,842 | |||
| 450 | 4,842 | |||
| 05.12.2025 | 09:05:25,310 | 1 000 | 4,844 | |
| 25 | 4,844 | |||
| 975 | 4,844 | |||
| 1 000 | 4,844 | |||
| 05.12.2025 | 08:29:58,141 | 533 | 4,876 | |
| 533 | 4,876 | |||
| 533 | 4,876 | |||
| 05.12.2025 | 08:00:17,104 | 2 | 4,898 | |
| 2 | 4,898 | |||
| 2 | 4,898 | |||
| 05.12.2025 | 07:30:11,267 | 1 000 | 4,898 | |
| 225 | 4,898 | |||
| 150 | 4,898 | |||
| 500 | 4,898 | |||
| 25 | 4,898 | |||
| 100 | 4,898 | |||
| 1 000 | 4,898 |
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: 1 531,00
Ask: 1 534,50
Umsatz: 88 058 TEUR -
Siemens Energy AG
Bid: 117,10 / Ask: 117,75
Umsatz: 30 205 TEUR -
Nvidia Corp.
Bid: 156,54 / Ask: 156,70
Umsatz: 25 096 TEUR -
D-Wave Quantum Inc.
Bid: 23,15 / Ask: 23,22
Umsatz: 18 512 TEUR -
Mercedes-Benz Group AG
Bid: 61,28 / Ask: 61,67
Umsatz: 18 237 TEUR
Realtime Quotes
Letzte Aktualisierung:
05.12.2025 @ 22:00:00
Letzte Aktualisierung:
05.12.2025 @ 22:00:00