ProSiebenSat.1 Media SE
- Information
- letzte Umsätze
- kaufen
- verkaufen
114
97
5,925
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 18.09.2025 | 21:59:26,727 | 100 | 5,925 | |
| 100 | 5,925 | |||
| 100 | 5,925 | |||
| 18.09.2025 | 21:25:13,114 | 666 | 5,885 | |
| 666 | 5,885 | |||
| 666 | 5,885 | |||
| 18.09.2025 | 20:15:37,644 | 250 | 5,84 | |
| 250 | 5,84 | |||
| 250 | 5,84 | |||
| 18.09.2025 | 19:43:55,770 | 1 | 5,855 | |
| 1 | 5,855 | |||
| 1 | 5,855 | |||
| 18.09.2025 | 18:34:23,126 | 20 | 5,925 | |
| 20 | 5,925 | |||
| 20 | 5,925 | |||
| 18.09.2025 | 17:42:21,464 | 200 | 5,825 | |
| 200 | 5,825 | |||
| 200 | 5,825 | |||
| 18.09.2025 | 17:31:32,197 | 500 | 5,855 | |
| 100 | 5,855 | |||
| 400 | 5,855 | |||
| 500 | 5,855 | |||
| 18.09.2025 | 17:30:52,114 | 3 | 5,855 | |
| 1 | 5,855 | |||
| 3 | 5,855 | |||
| 2 | 5,855 | |||
| 18.09.2025 | 17:06:47,577 | 600 | 5,84 | |
| 600 | 5,84 | |||
| 600 | 5,84 | |||
| 18.09.2025 | 17:00:14,817 | 500 | 5,82 | |
| 500 | 5,82 | |||
| 500 | 5,82 | |||
| 18.09.2025 | 16:58:16,965 | 500 | 5,81 | |
| 500 | 5,81 | |||
| 500 | 5,81 | |||
| 18.09.2025 | 16:41:43,414 | 200 | 5,82 | |
| 200 | 5,82 | |||
| 200 | 5,82 | |||
| 18.09.2025 | 16:35:24,209 | 300 | 5,80 | |
| 300 | 5,80 | |||
| 300 | 5,80 | |||
| 18.09.2025 | 16:35:14,927 | 390 | 5,82 | |
| 390 | 5,82 | |||
| 390 | 5,82 | |||
| 18.09.2025 | 16:30:44,746 | 500 | 5,805 | |
| 500 | 5,805 | |||
| 500 | 5,805 | |||
| 18.09.2025 | 16:29:35,715 | 1 450 | 5,79 | |
| 1 450 | 5,79 | |||
| 1 450 | 5,79 | |||
| 18.09.2025 | 16:14:18,359 | 581 | 5,80 | |
| 50 | 5,80 | |||
| 100 | 5,80 | |||
| 581 | 5,80 | |||
| 431 | 5,80 | |||
| 18.09.2025 | 16:13:45,902 | 100 | 5,82 | |
| 100 | 5,82 | |||
| 100 | 5,82 | |||
| 18.09.2025 | 16:13:39,669 | 1 400 | 5,82 | |
| 1 400 | 5,82 | |||
| 1 400 | 5,82 | |||
| 18.09.2025 | 16:08:34,347 | 800 | 5,82 | |
| 800 | 5,82 | |||
| 800 | 5,82 | |||
| 18.09.2025 | 16:08:34,187 | 1 400 | 5,82 | |
| 1 400 | 5,82 | |||
| 1 400 | 5,82 | |||
| 18.09.2025 | 16:08:30,822 | 1 400 | 5,82 | |
| 1 400 | 5,82 | |||
| 1 400 | 5,82 | |||
| 18.09.2025 | 16:08:16,140 | 1 400 | 5,82 | |
| 1 400 | 5,82 | |||
| 1 400 | 5,82 | |||
| 18.09.2025 | 16:03:19,531 | 1 000 | 5,82 | |
| 1 000 | 5,82 | |||
| 1 000 | 5,82 | |||
| 18.09.2025 | 16:03:02,969 | 344 | 5,82 | |
| 344 | 5,82 | |||
| 344 | 5,82 | |||
| 18.09.2025 | 16:01:28,541 | 1 500 | 5,82 | |
| 1 500 | 5,82 | |||
| 1 500 | 5,82 | |||
| 18.09.2025 | 16:00:58,320 | 1 500 | 5,825 | |
| 1 500 | 5,825 | |||
| 1 500 | 5,825 | |||
| 18.09.2025 | 16:00:57,989 | 385 | 5,84 | |
| 385 | 5,84 | |||
| 385 | 5,84 | |||
| 18.09.2025 | 16:00:57,817 | 1 400 | 5,84 | |
| 1 400 | 5,84 | |||
| 1 400 | 5,84 | |||
| 18.09.2025 | 16:00:57,679 | 1 400 | 5,84 | |
| 1 400 | 5,84 | |||
| 1 400 | 5,84 | |||
| 18.09.2025 | 16:00:57,496 | 1 400 | 5,84 | |
| 1 400 | 5,84 | |||
| 1 400 | 5,84 | |||
| 18.09.2025 | 16:00:28,124 | 1 400 | 5,84 | |
| 1 400 | 5,84 | |||
| 985 | 5,84 | |||
| 415 | 5,84 | |||
| 18.09.2025 | 16:00:28,096 | 1 400 | 5,84 | |
| 1 400 | 5,84 | |||
| 1 400 | 5,84 | |||
| 18.09.2025 | 15:57:08,684 | 615 | 5,84 | |
| 615 | 5,84 | |||
| 615 | 5,84 | |||
| 18.09.2025 | 15:52:35,545 | 2 100 | 5,845 | |
| 2 100 | 5,845 | |||
| 2 100 | 5,845 | |||
| 18.09.2025 | 15:44:26,078 | 2 | 5,835 | |
| 2 | 5,835 | |||
| 2 | 5,835 | |||
| 18.09.2025 | 15:29:58,117 | 281 | 5,835 | |
| 281 | 5,835 | |||
| 170 | 5,835 | |||
| 111 | 5,835 | |||
| 18.09.2025 | 15:08:07,581 | 5 800 | 5,87 | |
| 5 800 | 5,87 | |||
| 5 800 | 5,87 | |||
| 18.09.2025 | 15:08:04,416 | 1 400 | 5,87 | |
| 1 400 | 5,87 | |||
| 1 400 | 5,87 | |||
| 18.09.2025 | 15:08:04,288 | 1 400 | 5,87 | |
| 1 400 | 5,87 | |||
| 1 400 | 5,87 | |||
| 18.09.2025 | 15:07:59,248 | 1 400 | 5,87 | |
| 1 400 | 5,87 | |||
| 1 400 | 5,87 | |||
| 18.09.2025 | 14:59:24,244 | 1 000 | 5,875 | |
| 1 000 | 5,875 | |||
| 1 000 | 5,875 | |||
| 18.09.2025 | 14:51:16,066 | 800 | 5,87 | |
| 500 | 5,87 | |||
| 300 | 5,87 | |||
| 800 | 5,87 | |||
| 18.09.2025 | 14:50:26,193 | 350 | 5,87 | |
| 350 | 5,87 | |||
| 350 | 5,87 | |||
| 18.09.2025 | 14:41:25,018 | 90 | 5,875 | |
| 90 | 5,875 | |||
| 90 | 5,875 | |||
| 18.09.2025 | 14:40:49,787 | 600 | 5,895 | |
| 600 | 5,895 | |||
| 600 | 5,895 | |||
| 18.09.2025 | 14:36:28,296 | 652 | 5,875 | |
| 652 | 5,875 | |||
| 652 | 5,875 | |||
| 18.09.2025 | 14:35:35,450 | 900 | 5,875 | |
| 900 | 5,875 | |||
| 900 | 5,875 | |||
| 18.09.2025 | 14:15:27,353 | 1 100 | 5,89 | |
| 1 100 | 5,89 | |||
| 1 100 | 5,89 | |||
| 18.09.2025 | 14:11:07,294 | 69 | 5,875 | |
| 69 | 5,875 | |||
| 69 | 5,875 | |||
| 18.09.2025 | 13:54:58,312 | 1 100 | 5,895 | |
| 1 100 | 5,895 | |||
| 1 100 | 5,895 | |||
| 18.09.2025 | 13:54:57,932 | 1 000 | 5,905 | |
| 1 000 | 5,905 | |||
| 1 000 | 5,905 | |||
| 18.09.2025 | 13:52:03,069 | 50 | 5,895 | |
| 50 | 5,895 | |||
| 50 | 5,895 | |||
| 18.09.2025 | 13:46:39,811 | 1 100 | 5,895 | |
| 1 100 | 5,895 | |||
| 1 100 | 5,895 | |||
| 18.09.2025 | 13:11:03,294 | 990 | 5,885 | |
| 990 | 5,885 | |||
| 990 | 5,885 | |||
| 18.09.2025 | 13:08:31,496 | 2 | 5,94 | |
| 2 | 5,94 | |||
| 2 | 5,94 | |||
| 18.09.2025 | 13:02:51,603 | 1 090 | 5,92 | |
| 740 | 5,92 | |||
| 350 | 5,92 | |||
| 1 090 | 5,92 | |||
| 18.09.2025 | 13:02:49,259 | 1 400 | 5,92 | |
| 860 | 5,92 | |||
| 1 400 | 5,92 | |||
| 540 | 5,92 | |||
| 18.09.2025 | 12:21:34,579 | 600 | 5,875 | |
| 600 | 5,875 | |||
| 600 | 5,875 | |||
| 18.09.2025 | 12:18:02,457 | 380 | 5,905 | |
| 380 | 5,905 | |||
| 380 | 5,905 | |||
| 18.09.2025 | 12:15:58,670 | 20 | 5,905 | |
| 20 | 5,905 | |||
| 20 | 5,905 | |||
| 18.09.2025 | 12:07:39,926 | 6 188 | 5,90 | |
| 6 188 | 5,90 | |||
| 6 188 | 5,90 | |||
| 18.09.2025 | 12:07:36,989 | 1 400 | 5,905 | |
| 1 400 | 5,905 | |||
| 1 400 | 5,905 | |||
| 18.09.2025 | 12:07:12,596 | 773 | 5,905 | |
| 773 | 5,905 | |||
| 773 | 5,905 | |||
| 18.09.2025 | 12:07:08,796 | 1 400 | 5,905 | |
| 1 400 | 5,905 | |||
| 1 400 | 5,905 | |||
| 18.09.2025 | 12:05:25,596 | 2 050 | 5,90 | |
| 2 050 | 5,90 | |||
| 2 050 | 5,90 | |||
| 18.09.2025 | 12:05:14,556 | 2 050 | 5,90 | |
| 1 762 | 5,90 | |||
| 2 050 | 5,90 | |||
| 288 | 5,90 | |||
| 18.09.2025 | 12:02:58,834 | 1 750 | 5,905 | |
| 1 750 | 5,905 | |||
| 1 750 | 5,905 | |||
| 18.09.2025 | 11:56:17,256 | 751 | 5,92 | |
| 751 | 5,92 | |||
| 751 | 5,92 | |||
| 18.09.2025 | 11:41:10,695 | 135 | 5,925 | |
| 135 | 5,925 | |||
| 135 | 5,925 | |||
| 18.09.2025 | 11:37:13,510 | 200 | 5,90 | |
| 200 | 5,90 | |||
| 200 | 5,90 | |||
| 18.09.2025 | 11:36:00,586 | 337 | 5,925 | |
| 87 | 5,925 | |||
| 337 | 5,925 | |||
| 250 | 5,925 | |||
| 18.09.2025 | 11:34:56,202 | 50 | 5,90 | |
| 50 | 5,90 | |||
| 50 | 5,90 | |||
| 18.09.2025 | 11:34:56,110 | 96 | 5,90 | |
| 66 | 5,90 | |||
| 30 | 5,90 | |||
| 96 | 5,90 | |||
| 18.09.2025 | 11:32:31,462 | 1 000 | 5,92 | |
| 1 000 | 5,92 | |||
| 1 000 | 5,92 | |||
| 18.09.2025 | 11:32:08,155 | 1 950 | 5,93 | |
| 1 000 | 5,93 | |||
| 1 950 | 5,93 | |||
| 950 | 5,93 | |||
| 18.09.2025 | 11:32:03,584 | 2 050 | 5,93 | |
| 2 050 | 5,93 | |||
| 2 050 | 5,93 | |||
| 18.09.2025 | 11:29:58,554 | 1 400 | 5,94 | |
| 1 400 | 5,94 | |||
| 1 400 | 5,94 | |||
| 18.09.2025 | 11:19:55,879 | 1 400 | 5,935 | |
| 1 400 | 5,935 | |||
| 1 400 | 5,935 | |||
| 18.09.2025 | 10:55:32,467 | 400 | 5,96 | |
| 400 | 5,96 | |||
| 400 | 5,96 | |||
| 18.09.2025 | 10:55:30,681 | 900 | 5,96 | |
| 900 | 5,96 | |||
| 900 | 5,96 | |||
| 18.09.2025 | 10:46:05,014 | 132 | 5,935 | |
| 132 | 5,935 | |||
| 132 | 5,935 | |||
| 18.09.2025 | 10:41:33,188 | 400 | 5,96 | |
| 400 | 5,96 | |||
| 400 | 5,96 | |||
| 18.09.2025 | 10:13:31,476 | 350 | 5,985 | |
| 350 | 5,985 | |||
| 50 | 5,985 | |||
| 300 | 5,985 | |||
| 18.09.2025 | 09:45:49,533 | 14 600 | 5,93 | |
| 10 000 | 5,93 | |||
| 4 600 | 5,93 | |||
| 14 600 | 5,93 | |||
| 18.09.2025 | 09:45:32,018 | 1 400 | 5,935 | |
| 1 400 | 5,935 | |||
| 1 400 | 5,935 | |||
| 18.09.2025 | 09:35:43,859 | 100 | 5,945 | |
| 100 | 5,945 | |||
| 100 | 5,945 | |||
| 18.09.2025 | 09:30:05,323 | 1 | 5,97 | |
| 1 | 5,97 | |||
| 1 | 5,97 | |||
| 18.09.2025 | 09:29:58,208 | 20 | 5,95 | |
| 20 | 5,95 | |||
| 20 | 5,95 | |||
| 18.09.2025 | 09:25:02,843 | 1 333 | 5,935 | |
| 1 333 | 5,935 | |||
| 1 333 | 5,935 | |||
| 18.09.2025 | 09:07:27,214 | 1 400 | 5,945 | |
| 1 400 | 5,945 | |||
| 1 400 | 5,945 | |||
| 18.09.2025 | 09:05:02,759 | 1 000 | 5,975 | |
| 1 000 | 5,975 | |||
| 1 000 | 5,975 | |||
| 18.09.2025 | 08:43:33,543 | 1 | 6,035 | |
| 1 | 6,035 | |||
| 1 | 6,035 | |||
| 18.09.2025 | 08:43:03,551 | 1 | 6,035 | |
| 1 | 6,035 | |||
| 1 | 6,035 | |||
| 18.09.2025 | 08:42:25,908 | 849 | 5,97 | |
| 849 | 5,97 | |||
| 849 | 5,97 | |||
| 18.09.2025 | 08:19:01,460 | 700 | 5,97 | |
| 250 | 5,97 | |||
| 400 | 5,97 | |||
| 700 | 5,97 | |||
| 50 | 5,97 | |||
| 18.09.2025 | 07:47:17,657 | 200 | 6,035 | |
| 200 | 6,035 | |||
| 200 | 6,035 |
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 CEST (UTC+2)
Top 5 Umsatz
-
Rheinmetall AG
Bid: 1 915,00
Ask: 1 919,00
Umsatz: 79 705 TEUR -
Nvidia Corp.
Bid: 149,48 / Ask: 149,62
Umsatz: 56 597 TEUR -
Intel Corp.
Bid: 25,91 / Ask: 25,96
Umsatz: 45 266 TEUR -
Novo-Nordisk AS
Bid: 52,50 / Ask: 52,60
Umsatz: 44 706 TEUR -
ASML Holding N.V.
Bid: 785,30 / Ask: 787,70
Umsatz: 40 009 TEUR
Realtime Quotes
Letzte Aktualisierung:
18.09.2025 @ 22:00:00
Letzte Aktualisierung:
18.09.2025 @ 22:00:00