RENK Group AG
- Information
- Last
- Buy
- Sell
373
281
49.50
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 04/12/2025 | 11:15:00.462 | 75 | 49.50 | |
| 75 | 49.50 | |||
| 75 | 49.50 | |||
| 04/12/2025 | 11:12:55.224 | 20 | 49.40 | |
| 20 | 49.40 | |||
| 20 | 49.40 | |||
| 04/12/2025 | 11:12:48.636 | 100 | 49.40 | |
| 100 | 49.40 | |||
| 100 | 49.40 | |||
| 04/12/2025 | 11:12:13.407 | 30 | 49.365 | |
| 30 | 49.365 | |||
| 30 | 49.365 | |||
| 04/12/2025 | 11:12:06.114 | 5 | 49.405 | |
| 5 | 49.405 | |||
| 5 | 49.405 | |||
| 04/12/2025 | 11:11:43.485 | 10 | 49.405 | |
| 10 | 49.405 | |||
| 10 | 49.405 | |||
| 04/12/2025 | 11:10:39.055 | 300 | 49.365 | |
| 300 | 49.365 | |||
| 300 | 49.365 | |||
| 04/12/2025 | 11:10:38.856 | 300 | 49.365 | |
| 300 | 49.365 | |||
| 300 | 49.365 | |||
| 04/12/2025 | 11:10:38.627 | 300 | 49.365 | |
| 300 | 49.365 | |||
| 300 | 49.365 | |||
| 04/12/2025 | 11:10:01.988 | 300 | 49.365 | |
| 300 | 49.365 | |||
| 300 | 49.365 | |||
| 04/12/2025 | 11:09:32.435 | 20 | 49.35 | |
| 20 | 49.35 | |||
| 20 | 49.35 | |||
| 04/12/2025 | 11:09:18.630 | 15 | 49.35 | |
| 15 | 49.35 | |||
| 15 | 49.35 | |||
| 04/12/2025 | 11:08:02.911 | 80 | 49.385 | |
| 22 | 49.385 | |||
| 58 | 49.385 | |||
| 80 | 49.385 | |||
| 04/12/2025 | 11:06:15.572 | 15 | 49.355 | |
| 15 | 49.355 | |||
| 15 | 49.355 | |||
| 04/12/2025 | 11:03:40.162 | 100 | 49.315 | |
| 100 | 49.315 | |||
| 100 | 49.315 | |||
| 04/12/2025 | 11:03:22.842 | 50 | 49.345 | |
| 50 | 49.345 | |||
| 50 | 49.345 | |||
| 04/12/2025 | 11:02:32.510 | 18 | 49.295 | |
| 18 | 49.295 | |||
| 18 | 49.295 | |||
| 04/12/2025 | 11:01:40.878 | 50 | 49.30 | |
| 50 | 49.30 | |||
| 50 | 49.30 | |||
| 04/12/2025 | 11:01:36.660 | 100 | 49.305 | |
| 100 | 49.305 | |||
| 100 | 49.305 | |||
| 04/12/2025 | 11:00:43.145 | 200 | 49.345 | |
| 200 | 49.345 | |||
| 200 | 49.345 | |||
| 04/12/2025 | 11:00:22.881 | 25 | 49.405 | |
| 25 | 49.405 | |||
| 25 | 49.405 | |||
| 04/12/2025 | 10:59:37.267 | 14 | 49.37 | |
| 14 | 49.37 | |||
| 14 | 49.37 | |||
| 04/12/2025 | 10:58:42.083 | 100 | 49.42 | |
| 100 | 49.42 | |||
| 100 | 49.42 | |||
| 04/12/2025 | 10:56:30.401 | 32 | 49.45 | |
| 32 | 49.45 | |||
| 32 | 49.45 | |||
| 04/12/2025 | 10:51:37.728 | 5 | 49.565 | |
| 5 | 49.565 | |||
| 5 | 49.565 | |||
| 04/12/2025 | 10:50:30.405 | 100 | 49.59 | |
| 100 | 49.59 | |||
| 100 | 49.59 | |||
| 04/12/2025 | 10:48:35.206 | 10 | 49.605 | |
| 10 | 49.605 | |||
| 10 | 49.605 | |||
| 04/12/2025 | 10:45:07.214 | 80 | 49.635 | |
| 80 | 49.635 | |||
| 80 | 49.635 | |||
| 04/12/2025 | 10:42:50.560 | 343 | 49.63 | |
| 343 | 49.63 | |||
| 343 | 49.63 | |||
| 04/12/2025 | 10:42:12.476 | 10 | 49.625 | |
| 10 | 49.625 | |||
| 10 | 49.625 | |||
| 04/12/2025 | 10:42:01.416 | 235 | 49.67 | |
| 235 | 49.67 | |||
| 235 | 49.67 | |||
| 04/12/2025 | 10:41:40.790 | 300 | 49.62 | |
| 300 | 49.62 | |||
| 300 | 49.62 | |||
| 04/12/2025 | 10:40:16.562 | 4 | 49.68 | |
| 4 | 49.68 | |||
| 4 | 49.68 | |||
| 04/12/2025 | 10:38:42.280 | 50 | 49.765 | |
| 50 | 49.765 | |||
| 50 | 49.765 | |||
| 04/12/2025 | 10:37:27.945 | 2 | 49.745 | |
| 2 | 49.745 | |||
| 2 | 49.745 | |||
| 04/12/2025 | 10:37:19.324 | 343 | 49.71 | |
| 343 | 49.71 | |||
| 343 | 49.71 | |||
| 04/12/2025 | 10:36:43.203 | 60 | 49.78 | |
| 60 | 49.78 | |||
| 60 | 49.78 | |||
| 04/12/2025 | 10:36:05.793 | 200 | 49.75 | |
| 200 | 49.75 | |||
| 200 | 49.75 | |||
| 04/12/2025 | 10:35:09.384 | 2 | 49.705 | |
| 2 | 49.705 | |||
| 2 | 49.705 | |||
| 04/12/2025 | 10:33:27.523 | 20 | 49.665 | |
| 20 | 49.665 | |||
| 20 | 49.665 | |||
| 04/12/2025 | 10:33:17.652 | 5 | 49.68 | |
| 5 | 49.68 | |||
| 5 | 49.68 | |||
| 04/12/2025 | 10:31:56.678 | 100 | 49.68 | |
| 100 | 49.68 | |||
| 100 | 49.68 | |||
| 04/12/2025 | 10:31:56.055 | 250 | 49.68 | |
| 250 | 49.68 | |||
| 250 | 49.68 | |||
| 04/12/2025 | 10:31:42.072 | 15 | 49.69 | |
| 15 | 49.69 | |||
| 15 | 49.69 | |||
| 04/12/2025 | 10:31:07.823 | 240 | 49.66 | |
| 224 | 49.66 | |||
| 240 | 49.66 | |||
| 16 | 49.66 | |||
| 04/12/2025 | 10:30:15.389 | 21 | 49.63 | |
| 21 | 49.63 | |||
| 21 | 49.63 | |||
| 04/12/2025 | 10:29:33.109 | 200 | 49.635 | |
| 50 | 49.635 | |||
| 140 | 49.635 | |||
| 10 | 49.635 | |||
| 200 | 49.635 | |||
| 04/12/2025 | 10:27:51.778 | 400 | 49.60 | |
| 400 | 49.60 | |||
| 400 | 49.60 | |||
| 04/12/2025 | 10:27:46.345 | 200 | 49.56 | |
| 200 | 49.56 | |||
| 200 | 49.56 | |||
| 04/12/2025 | 10:27:41.915 | 80 | 49.59 | |
| 80 | 49.59 | |||
| 80 | 49.59 | |||
| 04/12/2025 | 10:27:36.440 | 170 | 49.54 | |
| 170 | 49.54 | |||
| 170 | 49.54 | |||
| 04/12/2025 | 10:27:35.140 | 150 | 49.43 | |
| 150 | 49.43 | |||
| 150 | 49.43 | |||
| 04/12/2025 | 10:25:37.198 | 350 | 49.43 | |
| 350 | 49.43 | |||
| 350 | 49.43 | |||
| 04/12/2025 | 10:25:33.641 | 28 | 49.425 | |
| 28 | 49.425 | |||
| 28 | 49.425 | |||
| 04/12/2025 | 10:21:10.571 | 103 | 49.40 | |
| 103 | 49.40 | |||
| 103 | 49.40 | |||
| 04/12/2025 | 10:20:48.429 | 2 | 49.395 | |
| 2 | 49.395 | |||
| 2 | 49.395 | |||
| 04/12/2025 | 10:20:21.501 | 50 | 49.40 | |
| 50 | 49.40 | |||
| 50 | 49.40 | |||
| 04/12/2025 | 10:19:48.902 | 5 | 49.46 | |
| 5 | 49.46 | |||
| 5 | 49.46 | |||
| 04/12/2025 | 10:19:33.595 | 120 | 49.50 | |
| 120 | 49.50 | |||
| 120 | 49.50 | |||
| 04/12/2025 | 10:19:31.691 | 50 | 49.505 | |
| 50 | 49.505 | |||
| 50 | 49.505 | |||
| 04/12/2025 | 10:19:16.537 | 10 | 49.54 | |
| 10 | 49.54 | |||
| 10 | 49.54 | |||
| 04/12/2025 | 10:15:53.572 | 84 | 49.60 | |
| 84 | 49.60 | |||
| 84 | 49.60 | |||
| 04/12/2025 | 10:15:53.373 | 300 | 49.60 | |
| 300 | 49.60 | |||
| 300 | 49.60 | |||
| 04/12/2025 | 10:15:52.869 | 250 | 49.60 | |
| 250 | 49.60 | |||
| 250 | 49.60 | |||
| 04/12/2025 | 10:15:49.259 | 350 | 49.60 | |
| 350 | 49.60 | |||
| 350 | 49.60 | |||
| 04/12/2025 | 10:15:48.076 | 11 | 49.57 | |
| 11 | 49.57 | |||
| 11 | 49.57 | |||
| 04/12/2025 | 10:15:31.380 | 3 016 | 49.60 | |
| 1 000 | 49.60 | |||
| 1 000 | 49.60 | |||
| 1 016 | 49.60 | |||
| 3 016 | 49.60 | |||
| 04/12/2025 | 10:15:21.108 | 1 419 | 49.60 | |
| 1 419 | 49.60 | |||
| 1 419 | 49.60 | |||
| 04/12/2025 | 10:14:51.129 | 350 | 49.60 | |
| 350 | 49.60 | |||
| 350 | 49.60 | |||
| 04/12/2025 | 10:14:31.291 | 50 | 49.53 | |
| 50 | 49.53 | |||
| 50 | 49.53 | |||
| 04/12/2025 | 10:14:29.948 | 15 | 49.585 | |
| 15 | 49.585 | |||
| 15 | 49.585 | |||
| 04/12/2025 | 10:14:07.476 | 10 | 49.585 | |
| 10 | 49.585 | |||
| 10 | 49.585 | |||
| 04/12/2025 | 10:13:50.345 | 40 | 49.585 | |
| 40 | 49.585 | |||
| 40 | 49.585 | |||
| 04/12/2025 | 10:13:12.006 | 50 | 49.59 | |
| 50 | 49.59 | |||
| 18 | 49.59 | |||
| 32 | 49.59 | |||
| 04/12/2025 | 10:13:04.627 | 13 | 49.56 | |
| 13 | 49.56 | |||
| 13 | 49.56 | |||
| 04/12/2025 | 10:13:03.491 | 11 | 49.595 | |
| 11 | 49.595 | |||
| 11 | 49.595 | |||
| 04/12/2025 | 10:12:50.499 | 3 | 49.58 | |
| 3 | 49.58 | |||
| 3 | 49.58 | |||
| 04/12/2025 | 10:10:31.985 | 20 | 49.55 | |
| 20 | 49.55 | |||
| 20 | 49.55 | |||
| 04/12/2025 | 10:10:28.162 | 100 | 49.50 | |
| 100 | 49.50 | |||
| 100 | 49.50 | |||
| 04/12/2025 | 10:10:03.699 | 21 | 49.42 | |
| 21 | 49.42 | |||
| 21 | 49.42 | |||
| 04/12/2025 | 10:09:05.178 | 40 | 49.385 | |
| 40 | 49.385 | |||
| 40 | 49.385 | |||
| 04/12/2025 | 10:08:02.203 | 250 | 49.355 | |
| 250 | 49.355 | |||
| 250 | 49.355 | |||
| 04/12/2025 | 10:06:11.134 | 200 | 49.34 | |
| 200 | 49.34 | |||
| 200 | 49.34 | |||
| 04/12/2025 | 10:03:09.930 | 200 | 49.29 | |
| 200 | 49.29 | |||
| 200 | 49.29 | |||
| 04/12/2025 | 10:02:56.358 | 70 | 49.325 | |
| 70 | 49.325 | |||
| 70 | 49.325 | |||
| 04/12/2025 | 10:01:59.904 | 3 | 49.225 | |
| 3 | 49.225 | |||
| 3 | 49.225 | |||
| 04/12/2025 | 10:01:47.121 | 11 | 49.275 | |
| 11 | 49.275 | |||
| 11 | 49.275 | |||
| 04/12/2025 | 10:00:41.672 | 40 | 49.34 | |
| 40 | 49.34 | |||
| 40 | 49.34 | |||
| 04/12/2025 | 10:00:27.749 | 350 | 49.26 | |
| 350 | 49.26 | |||
| 350 | 49.26 | |||
| 04/12/2025 | 10:00:17.546 | 250 | 49.26 | |
| 250 | 49.26 | |||
| 250 | 49.26 | |||
| 04/12/2025 | 10:00:04.822 | 10 | 49.205 | |
| 10 | 49.205 | |||
| 10 | 49.205 | |||
| 04/12/2025 | 09:59:28.852 | 10 | 49.25 | |
| 10 | 49.25 | |||
| 10 | 49.25 | |||
| 04/12/2025 | 09:58:45.109 | 10 | 49.205 | |
| 10 | 49.205 | |||
| 4 | 49.205 | |||
| 6 | 49.205 | |||
| 04/12/2025 | 09:58:12.879 | 300 | 49.255 | |
| 300 | 49.255 | |||
| 300 | 49.255 | |||
| 04/12/2025 | 09:57:05.838 | 10 | 49.255 | |
| 10 | 49.255 | |||
| 10 | 49.255 | |||
| 04/12/2025 | 09:56:29.928 | 10 | 49.255 | |
| 10 | 49.255 | |||
| 10 | 49.255 | |||
| 04/12/2025 | 09:56:29.822 | 16 | 49.255 | |
| 16 | 49.255 | |||
| 16 | 49.255 | |||
| 04/12/2025 | 09:56:18.371 | 60 | 49.255 | |
| 60 | 49.255 | |||
| 60 | 49.255 | |||
| 04/12/2025 | 09:55:03.086 | 75 | 49.22 | |
| 75 | 49.22 | |||
| 75 | 49.22 | |||
| 04/12/2025 | 09:54:38.507 | 57 | 49.18 | |
| 57 | 49.18 | |||
| 57 | 49.18 | |||
| 04/12/2025 | 09:53:47.310 | 8 | 49.15 | |
| 8 | 49.15 | |||
| 8 | 49.15 | |||
| 04/12/2025 | 09:52:44.273 | 100 | 49.12 | |
| 100 | 49.12 | |||
| 100 | 49.12 | |||
| 04/12/2025 | 09:52:06.089 | 112 | 49.105 | |
| 112 | 49.105 | |||
| 112 | 49.105 | |||
| 04/12/2025 | 09:51:49.101 | 50 | 49.045 | |
| 50 | 49.045 | |||
| 50 | 49.045 | |||
| 04/12/2025 | 09:51:48.436 | 100 | 48.995 | |
| 100 | 48.995 | |||
| 100 | 48.995 | |||
| 04/12/2025 | 09:51:22.202 | 25 | 48.98 | |
| 25 | 48.98 | |||
| 25 | 48.98 | |||
| 04/12/2025 | 09:51:22.110 | 195 | 49.00 | |
| 95 | 49.00 | |||
| 100 | 49.00 | |||
| 195 | 49.00 | |||
| 04/12/2025 | 09:51:22.007 | 243 | 49.00 | |
| 100 | 49.00 | |||
| 103 | 49.00 | |||
| 243 | 49.00 | |||
| 40 | 49.00 | |||
| 04/12/2025 | 09:51:13.659 | 399 | 49.00 | |
| 15 | 49.00 | |||
| 100 | 49.00 | |||
| 16 | 49.00 | |||
| 13 | 49.00 | |||
| 399 | 49.00 | |||
| 115 | 49.00 | |||
| 15 | 49.00 | |||
| 100 | 49.00 | |||
| 25 | 49.00 | |||
| 04/12/2025 | 09:51:05.554 | 5 | 49.025 | |
| 5 | 49.025 | |||
| 5 | 49.025 | |||
| 04/12/2025 | 09:50:43.912 | 5 | 49.01 | |
| 5 | 49.01 | |||
| 5 | 49.01 | |||
| 04/12/2025 | 09:50:41.928 | 30 | 49.02 | |
| 30 | 49.02 | |||
| 30 | 49.02 | |||
| 04/12/2025 | 09:50:41.294 | 1 | 49.055 | |
| 1 | 49.055 | |||
| 1 | 49.055 | |||
| 04/12/2025 | 09:50:39.908 | 150 | 49.09 | |
| 150 | 49.09 | |||
| 150 | 49.09 | |||
| 04/12/2025 | 09:50:31.103 | 250 | 49.09 | |
| 250 | 49.09 | |||
| 250 | 49.09 | |||
| 04/12/2025 | 09:48:04.697 | 50 | 49.19 | |
| 50 | 49.19 | |||
| 50 | 49.19 | |||
| 04/12/2025 | 09:47:31.630 | 40 | 49.21 | |
| 40 | 49.21 | |||
| 40 | 49.21 | |||
| 04/12/2025 | 09:44:54.542 | 33 | 49.165 | |
| 33 | 49.165 | |||
| 33 | 49.165 | |||
| 04/12/2025 | 09:44:48.136 | 25 | 49.215 | |
| 25 | 49.215 | |||
| 25 | 49.215 | |||
| 04/12/2025 | 09:43:31.631 | 10 | 49.145 | |
| 10 | 49.145 | |||
| 10 | 49.145 | |||
| 04/12/2025 | 09:43:29.609 | 9 | 49.145 | |
| 9 | 49.145 | |||
| 9 | 49.145 | |||
| 04/12/2025 | 09:43:16.849 | 100 | 49.19 | |
| 100 | 49.19 | |||
| 100 | 49.19 | |||
| 04/12/2025 | 09:38:12.654 | 50 | 49.20 | |
| 50 | 49.20 | |||
| 50 | 49.20 | |||
| 04/12/2025 | 09:38:12.581 | 40 | 49.215 | |
| 40 | 49.215 | |||
| 40 | 49.215 | |||
| 04/12/2025 | 09:37:25.894 | 250 | 49.20 | |
| 250 | 49.20 | |||
| 250 | 49.20 | |||
| 04/12/2025 | 09:35:45.844 | 300 | 49.205 | |
| 300 | 49.205 | |||
| 300 | 49.205 | |||
| 04/12/2025 | 09:35:41.058 | 30 | 49.24 | |
| 30 | 49.24 | |||
| 30 | 49.24 | |||
| 04/12/2025 | 09:35:36.330 | 50 | 49.205 | |
| 50 | 49.205 | |||
| 50 | 49.205 | |||
| 04/12/2025 | 09:34:51.533 | 4 | 49.225 | |
| 4 | 49.225 | |||
| 4 | 49.225 | |||
| 04/12/2025 | 09:31:30.554 | 35 | 49.23 | |
| 35 | 49.23 | |||
| 35 | 49.23 | |||
| 04/12/2025 | 09:31:11.077 | 155 | 49.175 | |
| 155 | 49.175 | |||
| 155 | 49.175 | |||
| 04/12/2025 | 09:31:10.901 | 350 | 49.175 | |
| 350 | 49.175 | |||
| 350 | 49.175 | |||
| 04/12/2025 | 09:30:59.065 | 250 | 49.18 | |
| 250 | 49.18 | |||
| 250 | 49.18 | |||
| 04/12/2025 | 09:30:16.434 | 20 | 49.30 | |
| 20 | 49.30 | |||
| 20 | 49.30 | |||
| 04/12/2025 | 09:30:15.827 | 50 | 49.30 | |
| 50 | 49.30 | |||
| 50 | 49.30 | |||
| 04/12/2025 | 09:30:11.338 | 3 | 49.26 | |
| 3 | 49.26 | |||
| 3 | 49.26 | |||
| 04/12/2025 | 09:30:03.054 | 40 | 49.38 | |
| 40 | 49.38 | |||
| 40 | 49.38 | |||
| 04/12/2025 | 09:29:32.602 | 10 | 49.35 | |
| 10 | 49.35 | |||
| 10 | 49.35 | |||
| 04/12/2025 | 09:29:26.126 | 100 | 49.315 | |
| 100 | 49.315 | |||
| 100 | 49.315 | |||
| 04/12/2025 | 09:28:08.279 | 300 | 49.40 | |
| 300 | 49.40 | |||
| 300 | 49.40 | |||
| 04/12/2025 | 09:27:54.057 | 60 | 49.395 | |
| 60 | 49.395 | |||
| 60 | 49.395 | |||
| 04/12/2025 | 09:27:29.945 | 20 | 49.395 | |
| 20 | 49.395 | |||
| 20 | 49.395 | |||
| 04/12/2025 | 09:26:52.984 | 100 | 49.395 | |
| 100 | 49.395 | |||
| 100 | 49.395 | |||
| 04/12/2025 | 09:26:49.934 | 250 | 49.395 | |
| 250 | 49.395 | |||
| 250 | 49.395 | |||
| 04/12/2025 | 09:25:46.635 | 150 | 49.40 | |
| 75 | 49.40 | |||
| 150 | 49.40 | |||
| 75 | 49.40 | |||
| 04/12/2025 | 09:24:10.365 | 250 | 49.415 | |
| 250 | 49.415 | |||
| 250 | 49.415 | |||
| 04/12/2025 | 09:22:10.457 | 95 | 49.395 | |
| 95 | 49.395 | |||
| 95 | 49.395 | |||
| 04/12/2025 | 09:19:51.799 | 40 | 49.455 | |
| 40 | 49.455 | |||
| 40 | 49.455 | |||
| 04/12/2025 | 09:18:06.858 | 300 | 49.415 | |
| 300 | 49.415 | |||
| 300 | 49.415 | |||
| 04/12/2025 | 09:16:45.465 | 70 | 49.495 | |
| 70 | 49.495 | |||
| 70 | 49.495 | |||
| 04/12/2025 | 09:16:41.202 | 25 | 49.495 | |
| 25 | 49.495 | |||
| 25 | 49.495 | |||
| 04/12/2025 | 09:16:04.340 | 20 | 49.435 | |
| 20 | 49.435 | |||
| 20 | 49.435 | |||
| 04/12/2025 | 09:15:38.685 | 10 | 49.48 | |
| 10 | 49.48 | |||
| 10 | 49.48 | |||
| 04/12/2025 | 09:15:16.372 | 20 | 49.45 | |
| 20 | 49.45 | |||
| 20 | 49.45 | |||
| 04/12/2025 | 09:14:49.135 | 250 | 49.495 | |
| 250 | 49.495 | |||
| 250 | 49.495 | |||
| 04/12/2025 | 09:14:48.711 | 181 | 49.45 | |
| 181 | 49.45 | |||
| 181 | 49.45 | |||
| 04/12/2025 | 09:14:48.557 | 300 | 49.45 | |
| 300 | 49.45 | |||
| 300 | 49.45 | |||
| 04/12/2025 | 09:14:41.269 | 250 | 49.46 | |
| 250 | 49.46 | |||
| 250 | 49.46 | |||
| 04/12/2025 | 09:14:19.496 | 300 | 49.50 | |
| 300 | 49.50 | |||
| 300 | 49.50 | |||
| 04/12/2025 | 09:13:54.845 | 250 | 49.50 | |
| 250 | 49.50 | |||
| 250 | 49.50 | |||
| 04/12/2025 | 09:13:45.801 | 550 | 49.50 | |
| 550 | 49.50 | |||
| 550 | 49.50 | |||
| 04/12/2025 | 09:12:12.550 | 10 | 49.42 | |
| 10 | 49.42 | |||
| 10 | 49.42 | |||
| 04/12/2025 | 09:12:01.475 | 2 | 49.405 | |
| 2 | 49.405 | |||
| 2 | 49.405 | |||
| 04/12/2025 | 09:10:57.437 | 250 | 49.20 | |
| 250 | 49.20 | |||
| 250 | 49.20 | |||
| 04/12/2025 | 09:10:57.312 | 256 | 49.20 | |
| 6 | 49.20 | |||
| 250 | 49.20 | |||
| 256 | 49.20 | |||
| 04/12/2025 | 09:10:56.107 | 979 | 49.20 | |
| 10 | 49.20 | |||
| 979 | 49.20 | |||
| 969 | 49.20 | |||
| 04/12/2025 | 09:10:45.978 | 250 | 49.20 | |
| 250 | 49.20 | |||
| 250 | 49.20 | |||
| 04/12/2025 | 09:10:30.081 | 3 | 49.155 | |
| 3 | 49.155 | |||
| 3 | 49.155 | |||
| 04/12/2025 | 09:10:22.348 | 15 | 49.195 | |
| 15 | 49.195 | |||
| 15 | 49.195 | |||
| 04/12/2025 | 09:10:20.101 | 21 | 49.20 | |
| 21 | 49.20 | |||
| 1 | 49.20 | |||
| 20 | 49.20 | |||
| 04/12/2025 | 09:10:07.566 | 250 | 49.20 | |
| 250 | 49.20 | |||
| 250 | 49.20 | |||
| 04/12/2025 | 09:09:58.297 | 250 | 49.235 | |
| 250 | 49.235 | |||
| 250 | 49.235 | |||
| 04/12/2025 | 09:09:53.251 | 1 | 49.24 | |
| 1 | 49.24 | |||
| 1 | 49.24 | |||
| 04/12/2025 | 09:09:24.684 | 7 | 49.245 | |
| 7 | 49.245 | |||
| 7 | 49.245 | |||
| 04/12/2025 | 09:09:13.808 | 50 | 49.245 | |
| 50 | 49.245 | |||
| 50 | 49.245 | |||
| 04/12/2025 | 09:08:47.780 | 32 | 49.35 | |
| 32 | 49.35 | |||
| 32 | 49.35 | |||
| 04/12/2025 | 09:08:36.677 | 100 | 49.355 | |
| 100 | 49.355 | |||
| 100 | 49.355 | |||
| 04/12/2025 | 09:06:25.574 | 80 | 49.49 | |
| 80 | 49.49 | |||
| 80 | 49.49 | |||
| 04/12/2025 | 09:05:22.693 | 20 | 49.37 | |
| 20 | 49.37 | |||
| 20 | 49.37 | |||
| 04/12/2025 | 09:05:02.798 | 75 | 49.595 | |
| 75 | 49.595 | |||
| 75 | 49.595 | |||
| 04/12/2025 | 09:04:29.325 | 49 | 49.695 | |
| 49 | 49.695 | |||
| 49 | 49.695 | |||
| 04/12/2025 | 09:01:25.021 | 40 | 49.805 | |
| 40 | 49.805 | |||
| 40 | 49.805 | |||
| 04/12/2025 | 09:01:14.371 | 246 | 49.81 | |
| 246 | 49.81 | |||
| 246 | 49.81 | |||
| 04/12/2025 | 09:00:50.140 | 350 | 49.695 | |
| 350 | 49.695 | |||
| 350 | 49.695 | |||
| 04/12/2025 | 09:00:40.605 | 1 050 | 49.60 | |
| 250 | 49.60 | |||
| 700 | 49.60 | |||
| 800 | 49.60 | |||
| 350 | 49.60 | |||
| 04/12/2025 | 08:58:28.806 | 40 | 49.255 | |
| 40 | 49.255 | |||
| 40 | 49.255 | |||
| 04/12/2025 | 08:58:16.934 | 4 | 49.10 | |
| 4 | 49.10 | |||
| 4 | 49.10 | |||
| 04/12/2025 | 08:57:36.711 | 2 | 49.255 | |
| 2 | 49.255 | |||
| 2 | 49.255 | |||
| 04/12/2025 | 08:51:06.441 | 3 | 49.10 | |
| 3 | 49.10 | |||
| 3 | 49.10 | |||
| 04/12/2025 | 08:50:33.217 | 10 | 49.255 | |
| 10 | 49.255 | |||
| 10 | 49.255 | |||
| 04/12/2025 | 08:50:19.713 | 1 | 49.25 | |
| 1 | 49.25 | |||
| 1 | 49.25 | |||
| 04/12/2025 | 08:48:23.103 | 105 | 49.245 | |
| 55 | 49.245 | |||
| 50 | 49.245 | |||
| 105 | 49.245 | |||
| 04/12/2025 | 08:48:12.065 | 140 | 49.10 | |
| 140 | 49.10 | |||
| 140 | 49.10 | |||
| 04/12/2025 | 08:47:51.408 | 195 | 49.10 | |
| 195 | 49.10 | |||
| 195 | 49.10 | |||
| 04/12/2025 | 08:47:51.334 | 5 | 49.10 | |
| 5 | 49.10 | |||
| 5 | 49.10 | |||
| 04/12/2025 | 08:47:03.303 | 41 | 49.095 | |
| 41 | 49.095 | |||
| 41 | 49.095 | |||
| 04/12/2025 | 08:46:36.714 | 75 | 49.095 | |
| 75 | 49.095 | |||
| 75 | 49.095 | |||
| 04/12/2025 | 08:45:59.412 | 200 | 49.10 | |
| 200 | 49.10 | |||
| 200 | 49.10 | |||
| 04/12/2025 | 08:45:54.224 | 62 | 49.10 | |
| 62 | 49.10 | |||
| 62 | 49.10 | |||
| 04/12/2025 | 08:45:14.374 | 10 | 49.245 | |
| 10 | 49.245 | |||
| 10 | 49.245 | |||
| 04/12/2025 | 08:44:49.205 | 555 | 49.095 | |
| 392 | 49.095 | |||
| 163 | 49.095 | |||
| 555 | 49.095 | |||
| 04/12/2025 | 08:44:41.790 | 392 | 49.10 | |
| 392 | 49.10 | |||
| 99 | 49.10 | |||
| 262 | 49.10 | |||
| 31 | 49.10 | |||
| 04/12/2025 | 08:43:48.180 | 199 | 49.115 | |
| 50 | 49.115 | |||
| 149 | 49.115 | |||
| 199 | 49.115 | |||
| 04/12/2025 | 08:42:53.330 | 100 | 49.195 | |
| 100 | 49.195 | |||
| 100 | 49.195 | |||
| 04/12/2025 | 08:42:47.963 | 230 | 49.195 | |
| 200 | 49.195 | |||
| 30 | 49.195 | |||
| 230 | 49.195 | |||
| 04/12/2025 | 08:42:03.762 | 409 | 49.205 | |
| 99 | 49.205 | |||
| 310 | 49.205 | |||
| 409 | 49.205 | |||
| 04/12/2025 | 08:40:56.523 | 200 | 49.395 | |
| 200 | 49.395 | |||
| 200 | 49.395 | |||
| 04/12/2025 | 08:40:43.780 | 1 000 | 49.20 | |
| 200 | 49.20 | |||
| 73 | 49.20 | |||
| 458 | 49.20 | |||
| 150 | 49.20 | |||
| 850 | 49.20 | |||
| 269 | 49.20 | |||
| 04/12/2025 | 08:40:27.720 | 150 | 49.405 | |
| 150 | 49.405 | |||
| 150 | 49.405 | |||
| 04/12/2025 | 08:35:42.622 | 44 | 49.40 | |
| 44 | 49.40 | |||
| 44 | 49.40 | |||
| 04/12/2025 | 08:33:17.238 | 49 | 49.395 | |
| 49 | 49.395 | |||
| 49 | 49.395 | |||
| 04/12/2025 | 08:33:13.531 | 60 | 49.45 | |
| 40 | 49.45 | |||
| 60 | 49.45 | |||
| 20 | 49.45 | |||
| 04/12/2025 | 08:32:46.708 | 25 | 49.40 | |
| 25 | 49.40 | |||
| 25 | 49.40 | |||
| 04/12/2025 | 08:30:30.845 | 40 | 49.405 | |
| 40 | 49.405 | |||
| 40 | 49.405 | |||
| 04/12/2025 | 08:30:28.574 | 200 | 49.45 | |
| 200 | 49.45 | |||
| 12 | 49.45 | |||
| 188 | 49.45 | |||
| 04/12/2025 | 08:26:32.549 | 60 | 49.41 | |
| 60 | 49.41 | |||
| 60 | 49.41 | |||
| 04/12/2025 | 08:24:34.690 | 60 | 49.41 | |
| 60 | 49.41 | |||
| 60 | 49.41 | |||
| 04/12/2025 | 08:24:05.638 | 150 | 49.41 | |
| 150 | 49.41 | |||
| 150 | 49.41 | |||
| 04/12/2025 | 08:23:03.817 | 12 | 49.45 | |
| 12 | 49.45 | |||
| 12 | 49.45 | |||
| 04/12/2025 | 08:22:50.189 | 50 | 49.45 | |
| 50 | 49.45 | |||
| 50 | 49.45 | |||
| 04/12/2025 | 08:22:50.150 | 210 | 49.455 | |
| 210 | 49.455 | |||
| 130 | 49.455 | |||
| 80 | 49.455 | |||
| 04/12/2025 | 08:22:46.019 | 5 | 49.575 | |
| 5 | 49.575 | |||
| 5 | 49.575 | |||
| 04/12/2025 | 08:20:14.524 | 51 | 49.575 | |
| 51 | 49.575 | |||
| 51 | 49.575 | |||
| 04/12/2025 | 08:19:01.001 | 3 | 49.41 | |
| 3 | 49.41 | |||
| 3 | 49.41 | |||
| 04/12/2025 | 08:18:26.380 | 762 | 49.60 | |
| 418 | 49.60 | |||
| 762 | 49.60 | |||
| 344 | 49.60 | |||
| 04/12/2025 | 08:18:22.344 | 40 | 49.595 | |
| 40 | 49.595 | |||
| 40 | 49.595 | |||
| 04/12/2025 | 08:18:20.359 | 350 | 49.555 | |
| 40 | 49.555 | |||
| 350 | 49.555 | |||
| 310 | 49.555 | |||
| 04/12/2025 | 08:17:29.157 | 310 | 49.455 | |
| 310 | 49.455 | |||
| 310 | 49.455 | |||
| 04/12/2025 | 08:16:35.653 | 300 | 49.45 | |
| 50 | 49.45 | |||
| 250 | 49.45 | |||
| 300 | 49.45 | |||
| 04/12/2025 | 08:16:06.905 | 4 | 49.455 | |
| 4 | 49.455 | |||
| 4 | 49.455 | |||
| 04/12/2025 | 08:15:39.269 | 50 | 49.21 | |
| 50 | 49.21 | |||
| 50 | 49.21 | |||
| 04/12/2025 | 08:14:36.569 | 7 | 49.455 | |
| 7 | 49.455 | |||
| 7 | 49.455 | |||
| 04/12/2025 | 08:13:45.476 | 200 | 49.41 | |
| 200 | 49.41 | |||
| 200 | 49.41 | |||
| 04/12/2025 | 08:13:41.496 | 75 | 49.31 | |
| 75 | 49.31 | |||
| 75 | 49.31 | |||
| 04/12/2025 | 08:13:41.393 | 150 | 49.31 | |
| 40 | 49.31 | |||
| 95 | 49.31 | |||
| 15 | 49.31 | |||
| 150 | 49.31 | |||
| 04/12/2025 | 08:13:05.086 | 150 | 49.41 | |
| 150 | 49.41 | |||
| 100 | 49.41 | |||
| 50 | 49.41 | |||
| 04/12/2025 | 08:12:45.516 | 100 | 49.405 | |
| 100 | 49.405 | |||
| 100 | 49.405 | |||
| 04/12/2025 | 08:12:18.403 | 100 | 49.405 | |
| 1 | 49.405 | |||
| 99 | 49.405 | |||
| 100 | 49.405 | |||
| 04/12/2025 | 08:12:18.294 | 55 | 49.595 | |
| 40 | 49.595 | |||
| 15 | 49.595 | |||
| 55 | 49.595 | |||
| 04/12/2025 | 08:12:02.511 | 100 | 49.595 | |
| 60 | 49.595 | |||
| 100 | 49.595 | |||
| 40 | 49.595 | |||
| 04/12/2025 | 08:11:50.487 | 100 | 49.42 | |
| 60 | 49.42 | |||
| 40 | 49.42 | |||
| 100 | 49.42 | |||
| 04/12/2025 | 08:11:18.699 | 100 | 49.44 | |
| 40 | 49.44 | |||
| 100 | 49.44 | |||
| 40 | 49.44 | |||
| 20 | 49.44 | |||
| 04/12/2025 | 08:11:13.307 | 200 | 49.595 | |
| 200 | 49.595 | |||
| 200 | 49.595 | |||
| 04/12/2025 | 08:11:07.354 | 15 | 49.595 | |
| 15 | 49.595 | |||
| 15 | 49.595 | |||
| 04/12/2025 | 08:10:32.292 | 30 | 49.595 | |
| 30 | 49.595 | |||
| 30 | 49.595 | |||
| 04/12/2025 | 08:10:25.820 | 14 | 49.595 | |
| 14 | 49.595 | |||
| 14 | 49.595 | |||
| 04/12/2025 | 08:05:26.035 | 30 | 49.595 | |
| 30 | 49.595 | |||
| 30 | 49.595 | |||
| 04/12/2025 | 08:04:08.636 | 35 | 49.405 | |
| 35 | 49.405 | |||
| 35 | 49.405 | |||
| 04/12/2025 | 08:03:36.012 | 5 | 49.595 | |
| 5 | 49.595 | |||
| 5 | 49.595 | |||
| 04/12/2025 | 08:01:04.974 | 100 | 49.595 | |
| 100 | 49.595 | |||
| 12 | 49.595 | |||
| 40 | 49.595 | |||
| 48 | 49.595 | |||
| 04/12/2025 | 08:00:43.075 | 1 | 49.595 | |
| 1 | 49.595 | |||
| 1 | 49.595 | |||
| 04/12/2025 | 08:00:22.438 | 3 | 49.595 | |
| 3 | 49.595 | |||
| 3 | 49.595 | |||
| 04/12/2025 | 08:00:17.402 | 1 | 49.40 | |
| 1 | 49.40 | |||
| 1 | 49.40 | |||
| 04/12/2025 | 07:57:21.738 | 399 | 49.50 | |
| 300 | 49.50 | |||
| 399 | 49.50 | |||
| 99 | 49.50 | |||
| 04/12/2025 | 07:55:57.067 | 150 | 49.495 | |
| 150 | 49.495 | |||
| 150 | 49.495 | |||
| 04/12/2025 | 07:53:28.325 | 190 | 49.495 | |
| 190 | 49.495 | |||
| 138 | 49.495 | |||
| 40 | 49.495 | |||
| 12 | 49.495 | |||
| 04/12/2025 | 07:52:11.414 | 42 | 49.495 | |
| 10 | 49.495 | |||
| 22 | 49.495 | |||
| 42 | 49.495 | |||
| 5 | 49.495 | |||
| 5 | 49.495 | |||
| 04/12/2025 | 07:52:06.657 | 40 | 49.575 | |
| 40 | 49.575 | |||
| 40 | 49.575 | |||
| 04/12/2025 | 07:51:40.192 | 120 | 49.505 | |
| 100 | 49.505 | |||
| 120 | 49.505 | |||
| 20 | 49.505 | |||
| 04/12/2025 | 07:44:34.764 | 100 | 49.59 | |
| 100 | 49.59 | |||
| 60 | 49.59 | |||
| 40 | 49.59 | |||
| 04/12/2025 | 07:44:34.642 | 5 | 49.59 | |
| 5 | 49.59 | |||
| 5 | 49.59 | |||
| 04/12/2025 | 07:44:22.559 | 238 | 49.60 | |
| 99 | 49.60 | |||
| 139 | 49.60 | |||
| 238 | 49.60 | |||
| 04/12/2025 | 07:44:13.061 | 14 | 49.665 | |
| 14 | 49.665 | |||
| 14 | 49.665 | |||
| 04/12/2025 | 07:43:21.471 | 50 | 49.60 | |
| 50 | 49.60 | |||
| 50 | 49.60 | |||
| 04/12/2025 | 07:42:29.044 | 88 | 49.665 | |
| 88 | 49.665 | |||
| 88 | 49.665 | |||
| 04/12/2025 | 07:41:50.175 | 150 | 49.60 | |
| 10 | 49.60 | |||
| 2 | 49.60 | |||
| 22 | 49.60 | |||
| 40 | 49.60 | |||
| 150 | 49.60 | |||
| 76 | 49.60 | |||
| 04/12/2025 | 07:41:04.692 | 100 | 49.665 | |
| 100 | 49.665 | |||
| 100 | 49.665 | |||
| 04/12/2025 | 07:38:11.400 | 50 | 49.665 | |
| 50 | 49.665 | |||
| 50 | 49.665 | |||
| 04/12/2025 | 07:36:32.346 | 7 | 49.665 | |
| 7 | 49.665 | |||
| 7 | 49.665 | |||
| 04/12/2025 | 07:35:25.727 | 51 | 49.67 | |
| 51 | 49.67 | |||
| 36 | 49.67 | |||
| 15 | 49.67 | |||
| 04/12/2025 | 07:34:34.978 | 310 | 49.69 | |
| 310 | 49.69 | |||
| 310 | 49.69 | |||
| 04/12/2025 | 07:33:08.497 | 140 | 49.695 | |
| 140 | 49.695 | |||
| 140 | 49.695 | |||
| 04/12/2025 | 07:31:53.042 | 10 | 49.75 | |
| 10 | 49.75 | |||
| 10 | 49.75 | |||
| 04/12/2025 | 07:31:43.392 | 310 | 49.79 | |
| 310 | 49.79 | |||
| 310 | 49.79 | |||
| 04/12/2025 | 07:31:43.321 | 310 | 49.79 | |
| 310 | 49.79 | |||
| 310 | 49.79 | |||
| 04/12/2025 | 07:31:24.559 | 100 | 50.03 | |
| 100 | 50.03 | |||
| 100 | 50.03 | |||
| 04/12/2025 | 07:31:07.850 | 2 | 49.79 | |
| 2 | 49.79 | |||
| 2 | 49.79 | |||
| 04/12/2025 | 07:30:29.846 | 310 | 49.79 | |
| 5 | 49.79 | |||
| 48 | 49.79 | |||
| 257 | 49.79 | |||
| 310 | 49.79 | |||
| 04/12/2025 | 07:30:21.157 | 310 | 49.89 | |
| 310 | 49.89 | |||
| 270 | 49.89 | |||
| 40 | 49.89 | |||
| 04/12/2025 | 07:30:14.844 | 150 | 50.00 | |
| 10 | 50.00 | |||
| 100 | 50.00 | |||
| 37 | 50.00 | |||
| 3 | 50.00 | |||
| 30 | 50.00 | |||
| 100 | 50.00 | |||
| 20 | 50.00 | |||
| 04/12/2025 | 07:30:14.722 | 1 186 | 49.98 | |
| 3 | 49.98 | |||
| 650 | 49.98 | |||
| 200 | 49.98 | |||
| 2 | 49.98 | |||
| 201 | 49.98 | |||
| 100 | 49.98 | |||
| 30 | 49.98 | |||
| 2 | 49.98 | |||
| 135 | 49.98 | |||
| 52 | 49.98 | |||
| 997 | 49.98 |
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:
04/12/2025 @ 11:15:57
Last Update:
04/12/2025 @ 11:15:57

