ProSiebenSat.1 Media SE
- Information
- letzte Umsätze
- kaufen
- verkaufen
156
114
4,938
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 29.12.2025 | 21:37:24,045 | 160 | 4,938 | |
| 25 | 4,938 | |||
| 160 | 4,938 | |||
| 80 | 4,938 | |||
| 55 | 4,938 | |||
| 29.12.2025 | 21:34:20,934 | 160 | 4,906 | |
| 160 | 4,906 | |||
| 160 | 4,906 | |||
| 29.12.2025 | 21:30:18,276 | 700 | 4,906 | |
| 700 | 4,906 | |||
| 700 | 4,906 | |||
| 29.12.2025 | 21:17:37,250 | 400 | 4,906 | |
| 400 | 4,906 | |||
| 400 | 4,906 | |||
| 29.12.2025 | 20:56:01,400 | 5 | 4,938 | |
| 5 | 4,938 | |||
| 5 | 4,938 | |||
| 29.12.2025 | 20:13:51,837 | 650 | 4,906 | |
| 650 | 4,906 | |||
| 200 | 4,906 | |||
| 450 | 4,906 | |||
| 29.12.2025 | 19:28:41,468 | 205 | 4,906 | |
| 25 | 4,906 | |||
| 180 | 4,906 | |||
| 205 | 4,906 | |||
| 29.12.2025 | 18:48:11,649 | 50 | 4,906 | |
| 50 | 4,906 | |||
| 50 | 4,906 | |||
| 29.12.2025 | 18:41:41,626 | 600 | 4,944 | |
| 1 | 4,944 | |||
| 599 | 4,944 | |||
| 600 | 4,944 | |||
| 29.12.2025 | 18:41:40,888 | 115 | 4,906 | |
| 115 | 4,906 | |||
| 115 | 4,906 | |||
| 29.12.2025 | 18:08:40,337 | 150 | 4,906 | |
| 150 | 4,906 | |||
| 150 | 4,906 | |||
| 29.12.2025 | 18:05:06,550 | 1 000 | 4,944 | |
| 167 | 4,944 | |||
| 1 000 | 4,944 | |||
| 333 | 4,944 | |||
| 500 | 4,944 | |||
| 29.12.2025 | 18:03:42,126 | 1 000 | 4,906 | |
| 1 000 | 4,906 | |||
| 1 000 | 4,906 | |||
| 29.12.2025 | 17:55:13,595 | 50 | 4,902 | |
| 50 | 4,902 | |||
| 50 | 4,902 | |||
| 29.12.2025 | 17:52:57,638 | 20 | 4,902 | |
| 20 | 4,902 | |||
| 20 | 4,902 | |||
| 29.12.2025 | 17:44:11,546 | 1 000 | 4,902 | |
| 1 000 | 4,902 | |||
| 1 000 | 4,902 | |||
| 29.12.2025 | 17:29:36,704 | 125 | 4,926 | |
| 125 | 4,926 | |||
| 125 | 4,926 | |||
| 29.12.2025 | 17:24:06,000 | 1 | 4,914 | |
| 1 | 4,914 | |||
| 1 | 4,914 | |||
| 29.12.2025 | 17:23:27,507 | 789 | 4,908 | |
| 789 | 4,908 | |||
| 789 | 4,908 | |||
| 29.12.2025 | 17:20:54,787 | 1 000 | 4,91 | |
| 1 000 | 4,91 | |||
| 1 000 | 4,91 | |||
| 29.12.2025 | 17:11:43,615 | 150 | 4,904 | |
| 150 | 4,904 | |||
| 150 | 4,904 | |||
| 29.12.2025 | 17:05:35,481 | 150 | 4,904 | |
| 150 | 4,904 | |||
| 150 | 4,904 | |||
| 29.12.2025 | 16:50:57,444 | 100 | 4,90 | |
| 100 | 4,90 | |||
| 100 | 4,90 | |||
| 29.12.2025 | 16:50:40,267 | 160 | 4,90 | |
| 160 | 4,90 | |||
| 160 | 4,90 | |||
| 29.12.2025 | 16:29:42,608 | 83 | 4,892 | |
| 83 | 4,892 | |||
| 83 | 4,892 | |||
| 29.12.2025 | 16:05:59,610 | 700 | 4,914 | |
| 700 | 4,914 | |||
| 700 | 4,914 | |||
| 29.12.2025 | 16:00:20,155 | 11 | 4,938 | |
| 11 | 4,938 | |||
| 11 | 4,938 | |||
| 29.12.2025 | 15:50:55,073 | 100 | 4,93 | |
| 100 | 4,93 | |||
| 100 | 4,93 | |||
| 29.12.2025 | 15:44:34,554 | 1 400 | 4,924 | |
| 1 400 | 4,924 | |||
| 1 400 | 4,924 | |||
| 29.12.2025 | 15:39:44,829 | 500 | 4,922 | |
| 500 | 4,922 | |||
| 500 | 4,922 | |||
| 29.12.2025 | 15:36:30,190 | 1 | 4,922 | |
| 1 | 4,922 | |||
| 1 | 4,922 | |||
| 29.12.2025 | 15:34:35,701 | 100 | 4,922 | |
| 100 | 4,922 | |||
| 100 | 4,922 | |||
| 29.12.2025 | 15:28:11,586 | 37 | 4,91 | |
| 37 | 4,91 | |||
| 37 | 4,91 | |||
| 29.12.2025 | 15:15:38,742 | 300 | 4,906 | |
| 300 | 4,906 | |||
| 300 | 4,906 | |||
| 29.12.2025 | 15:02:51,235 | 99 | 4,906 | |
| 99 | 4,906 | |||
| 99 | 4,906 | |||
| 29.12.2025 | 14:56:34,666 | 240 | 4,898 | |
| 240 | 4,898 | |||
| 240 | 4,898 | |||
| 29.12.2025 | 14:53:56,173 | 250 | 4,902 | |
| 250 | 4,902 | |||
| 250 | 4,902 | |||
| 29.12.2025 | 14:51:09,737 | 36 | 4,904 | |
| 36 | 4,904 | |||
| 36 | 4,904 | |||
| 29.12.2025 | 14:46:32,383 | 1 000 | 4,904 | |
| 1 000 | 4,904 | |||
| 1 000 | 4,904 | |||
| 29.12.2025 | 14:42:16,666 | 80 | 4,902 | |
| 80 | 4,902 | |||
| 80 | 4,902 | |||
| 29.12.2025 | 14:35:34,270 | 500 | 4,902 | |
| 500 | 4,902 | |||
| 500 | 4,902 | |||
| 29.12.2025 | 14:35:14,953 | 50 | 4,902 | |
| 50 | 4,902 | |||
| 50 | 4,902 | |||
| 29.12.2025 | 14:35:12,550 | 65 | 4,902 | |
| 65 | 4,902 | |||
| 65 | 4,902 | |||
| 29.12.2025 | 14:19:43,888 | 1 400 | 4,918 | |
| 1 400 | 4,918 | |||
| 61 | 4,918 | |||
| 1 339 | 4,918 | |||
| 29.12.2025 | 14:08:16,170 | 200 | 4,91 | |
| 200 | 4,91 | |||
| 200 | 4,91 | |||
| 29.12.2025 | 13:49:56,158 | 200 | 4,926 | |
| 200 | 4,926 | |||
| 200 | 4,926 | |||
| 29.12.2025 | 13:48:55,791 | 350 | 4,948 | |
| 350 | 4,948 | |||
| 350 | 4,948 | |||
| 29.12.2025 | 13:46:50,645 | 800 | 4,948 | |
| 800 | 4,948 | |||
| 800 | 4,948 | |||
| 29.12.2025 | 13:27:26,268 | 417 | 4,93 | |
| 417 | 4,93 | |||
| 417 | 4,93 | |||
| 29.12.2025 | 13:25:57,952 | 3 | 4,928 | |
| 3 | 4,928 | |||
| 3 | 4,928 | |||
| 29.12.2025 | 13:25:35,603 | 21 | 4,948 | |
| 21 | 4,948 | |||
| 21 | 4,948 | |||
| 29.12.2025 | 13:20:44,768 | 514 | 4,922 | |
| 514 | 4,922 | |||
| 514 | 4,922 | |||
| 29.12.2025 | 13:18:31,333 | 58 | 4,92 | |
| 33 | 4,92 | |||
| 58 | 4,92 | |||
| 25 | 4,92 | |||
| 29.12.2025 | 13:16:46,609 | 525 | 4,902 | |
| 525 | 4,902 | |||
| 525 | 4,902 | |||
| 29.12.2025 | 13:12:04,427 | 160 | 4,902 | |
| 160 | 4,902 | |||
| 160 | 4,902 | |||
| 29.12.2025 | 13:10:11,487 | 150 | 4,898 | |
| 150 | 4,898 | |||
| 150 | 4,898 | |||
| 29.12.2025 | 13:09:26,597 | 3 | 4,928 | |
| 3 | 4,928 | |||
| 3 | 4,928 | |||
| 29.12.2025 | 12:57:41,820 | 100 | 4,912 | |
| 100 | 4,912 | |||
| 100 | 4,912 | |||
| 29.12.2025 | 12:49:29,274 | 930 | 4,912 | |
| 930 | 4,912 | |||
| 930 | 4,912 | |||
| 29.12.2025 | 12:43:11,560 | 400 | 4,912 | |
| 400 | 4,912 | |||
| 400 | 4,912 | |||
| 29.12.2025 | 12:29:58,182 | 1 073 | 4,92 | |
| 1 073 | 4,92 | |||
| 1 073 | 4,92 | |||
| 29.12.2025 | 12:11:52,308 | 500 | 4,928 | |
| 500 | 4,928 | |||
| 500 | 4,928 | |||
| 29.12.2025 | 12:04:45,272 | 200 | 4,908 | |
| 200 | 4,908 | |||
| 200 | 4,908 | |||
| 29.12.2025 | 12:01:16,153 | 300 | 4,928 | |
| 300 | 4,928 | |||
| 300 | 4,928 | |||
| 29.12.2025 | 11:58:10,013 | 700 | 4,92 | |
| 700 | 4,92 | |||
| 700 | 4,92 | |||
| 29.12.2025 | 11:54:59,086 | 150 | 4,902 | |
| 150 | 4,902 | |||
| 150 | 4,902 | |||
| 29.12.2025 | 11:54:44,422 | 230 | 4,902 | |
| 230 | 4,902 | |||
| 230 | 4,902 | |||
| 29.12.2025 | 11:53:47,266 | 5 | 4,918 | |
| 5 | 4,918 | |||
| 5 | 4,918 | |||
| 29.12.2025 | 11:52:16,014 | 39 | 4,918 | |
| 39 | 4,918 | |||
| 39 | 4,918 | |||
| 29.12.2025 | 11:36:11,886 | 100 | 4,896 | |
| 100 | 4,896 | |||
| 100 | 4,896 | |||
| 29.12.2025 | 11:31:18,502 | 540 | 4,91 | |
| 340 | 4,91 | |||
| 200 | 4,91 | |||
| 540 | 4,91 | |||
| 29.12.2025 | 11:30:27,698 | 582 | 4,896 | |
| 582 | 4,896 | |||
| 582 | 4,896 | |||
| 29.12.2025 | 11:24:17,130 | 50 | 4,892 | |
| 50 | 4,892 | |||
| 50 | 4,892 | |||
| 29.12.2025 | 11:13:56,251 | 300 | 4,882 | |
| 300 | 4,882 | |||
| 300 | 4,882 | |||
| 29.12.2025 | 11:12:59,332 | 6 300 | 4,896 | |
| 6 300 | 4,896 | |||
| 6 300 | 4,896 | |||
| 29.12.2025 | 11:12:45,873 | 1 700 | 4,896 | |
| 1 700 | 4,896 | |||
| 1 700 | 4,896 | |||
| 29.12.2025 | 11:12:29,544 | 1 000 | 4,896 | |
| 1 000 | 4,896 | |||
| 1 000 | 4,896 | |||
| 29.12.2025 | 11:00:59,620 | 1 415 | 4,90 | |
| 1 415 | 4,90 | |||
| 15 | 4,90 | |||
| 1 400 | 4,90 | |||
| 29.12.2025 | 11:00:59,445 | 1 700 | 4,90 | |
| 1 700 | 4,90 | |||
| 1 700 | 4,90 | |||
| 29.12.2025 | 11:00:44,323 | 1 700 | 4,90 | |
| 1 700 | 4,90 | |||
| 1 700 | 4,90 | |||
| 29.12.2025 | 10:58:03,023 | 1 700 | 4,90 | |
| 1 000 | 4,90 | |||
| 1 700 | 4,90 | |||
| 200 | 4,90 | |||
| 500 | 4,90 | |||
| 29.12.2025 | 10:57:10,691 | 25 | 4,892 | |
| 25 | 4,892 | |||
| 25 | 4,892 | |||
| 29.12.2025 | 10:56:07,963 | 480 | 4,888 | |
| 480 | 4,888 | |||
| 480 | 4,888 | |||
| 29.12.2025 | 10:36:36,177 | 1 100 | 4,884 | |
| 1 100 | 4,884 | |||
| 1 100 | 4,884 | |||
| 29.12.2025 | 10:36:05,684 | 1 700 | 4,884 | |
| 1 700 | 4,884 | |||
| 1 700 | 4,884 | |||
| 29.12.2025 | 10:29:56,516 | 1 293 | 4,88 | |
| 1 293 | 4,88 | |||
| 1 293 | 4,88 | |||
| 29.12.2025 | 10:28:31,043 | 1 050 | 4,878 | |
| 1 050 | 4,878 | |||
| 1 050 | 4,878 | |||
| 29.12.2025 | 10:27:30,115 | 1 700 | 4,88 | |
| 1 700 | 4,88 | |||
| 1 700 | 4,88 | |||
| 29.12.2025 | 10:13:41,149 | 120 | 4,894 | |
| 120 | 4,894 | |||
| 120 | 4,894 | |||
| 29.12.2025 | 10:10:38,870 | 835 | 4,908 | |
| 285 | 4,908 | |||
| 27 | 4,908 | |||
| 523 | 4,908 | |||
| 835 | 4,908 | |||
| 29.12.2025 | 10:10:34,499 | 600 | 4,894 | |
| 600 | 4,894 | |||
| 600 | 4,894 | |||
| 29.12.2025 | 10:10:34,128 | 1 200 | 4,892 | |
| 500 | 4,892 | |||
| 700 | 4,892 | |||
| 1 200 | 4,892 | |||
| 29.12.2025 | 10:04:46,435 | 300 | 4,87 | |
| 300 | 4,87 | |||
| 300 | 4,87 | |||
| 29.12.2025 | 09:53:30,120 | 630 | 4,868 | |
| 630 | 4,868 | |||
| 630 | 4,868 | |||
| 29.12.2025 | 09:51:27,999 | 300 | 4,868 | |
| 300 | 4,868 | |||
| 300 | 4,868 | |||
| 29.12.2025 | 09:45:21,035 | 80 | 4,864 | |
| 80 | 4,864 | |||
| 80 | 4,864 | |||
| 29.12.2025 | 09:41:35,697 | 10 | 4,864 | |
| 10 | 4,864 | |||
| 10 | 4,864 | |||
| 29.12.2025 | 09:35:02,277 | 200 | 4,878 | |
| 200 | 4,878 | |||
| 200 | 4,878 | |||
| 29.12.2025 | 09:30:48,203 | 102 | 4,878 | |
| 102 | 4,878 | |||
| 102 | 4,878 | |||
| 29.12.2025 | 09:29:58,181 | 550 | 4,858 | |
| 550 | 4,858 | |||
| 550 | 4,858 | |||
| 29.12.2025 | 09:26:47,818 | 1 500 | 4,854 | |
| 1 500 | 4,854 | |||
| 1 500 | 4,854 | |||
| 29.12.2025 | 09:17:36,771 | 35 | 4,858 | |
| 35 | 4,858 | |||
| 35 | 4,858 | |||
| 29.12.2025 | 09:11:05,427 | 400 | 4,898 | |
| 400 | 4,898 | |||
| 400 | 4,898 | |||
| 29.12.2025 | 09:01:33,436 | 50 | 4,876 | |
| 50 | 4,876 | |||
| 50 | 4,876 | |||
| 29.12.2025 | 09:01:33,089 | 50 | 4,85 | |
| 50 | 4,85 | |||
| 50 | 4,85 | |||
| 29.12.2025 | 08:47:27,696 | 228 | 4,82 | |
| 50 | 4,82 | |||
| 128 | 4,82 | |||
| 228 | 4,82 | |||
| 50 | 4,82 | |||
| 29.12.2025 | 08:46:36,499 | 1 500 | 4,89 | |
| 1 500 | 4,89 | |||
| 861 | 4,89 | |||
| 539 | 4,89 | |||
| 50 | 4,89 | |||
| 50 | 4,89 | |||
| 29.12.2025 | 08:43:31,727 | 361 | 4,822 | |
| 361 | 4,822 | |||
| 261 | 4,822 | |||
| 50 | 4,822 | |||
| 50 | 4,822 | |||
| 29.12.2025 | 08:38:34,394 | 110 | 4,89 | |
| 50 | 4,89 | |||
| 10 | 4,89 | |||
| 50 | 4,89 | |||
| 110 | 4,89 | |||
| 29.12.2025 | 08:36:09,252 | 650 | 4,822 | |
| 61 | 4,822 | |||
| 650 | 4,822 | |||
| 50 | 4,822 | |||
| 539 | 4,822 | |||
| 29.12.2025 | 08:29:58,144 | 50 | 4,86 | |
| 50 | 4,86 | |||
| 50 | 4,86 | |||
| 29.12.2025 | 08:22:29,278 | 100 | 4,82 | |
| 100 | 4,82 | |||
| 100 | 4,82 | |||
| 29.12.2025 | 08:00:45,489 | 11 | 4,898 | |
| 11 | 4,898 | |||
| 11 | 4,898 | |||
| 29.12.2025 | 07:30:18,777 | 1 857 | 4,818 | |
| 208 | 4,818 | |||
| 600 | 4,818 | |||
| 140 | 4,818 | |||
| 75 | 4,818 | |||
| 50 | 4,818 | |||
| 50 | 4,818 | |||
| 220 | 4,818 | |||
| 20 | 4,818 | |||
| 135 | 4,818 | |||
| 17 | 4,818 | |||
| 917 | 4,818 | |||
| 75 | 4,818 | |||
| 50 | 4,818 | |||
| 100 | 4,818 | |||
| 1 000 | 4,818 | |||
| 10 | 4,818 | |||
| 17 | 4,818 | |||
| 30 | 4,818 |
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: 1 511,00
Ask: 1 520,00
Umsatz: 86 581 TEUR -
Tesla Inc.
Bid: 390,35 / Ask: 390,65
Umsatz: 38 929 TEUR -
Nvidia Corp.
Bid: 159,84 / Ask: 159,94
Umsatz: 37 842 TEUR -
Novo-Nordisk AS
Bid: 43,68 / Ask: 43,805
Umsatz: 35 462 TEUR -
Advanced Micro Devices Inc.
Bid: 182,80 / Ask: 183,54
Umsatz: 20 886 TEUR
Realtime Quotes
Letzte Aktualisierung:
29.12.2025 @ 22:00:00
Letzte Aktualisierung:
29.12.2025 @ 22:00:00