RENK Group AG
- Information
- Last
- Buy
- Sell
1424
1136
49.65
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 02/12/2025 | 21:13:50.308 | 200 | 49.65 | |
| 200 | 49.65 | |||
| 25 | 49.65 | |||
| 175 | 49.65 | |||
| 02/12/2025 | 21:10:02.035 | 10 | 49.65 | |
| 10 | 49.65 | |||
| 10 | 49.65 | |||
| 02/12/2025 | 21:09:53.253 | 30 | 49.67 | |
| 30 | 49.67 | |||
| 30 | 49.67 | |||
| 02/12/2025 | 21:06:00.111 | 60 | 49.65 | |
| 60 | 49.65 | |||
| 60 | 49.65 | |||
| 02/12/2025 | 21:05:47.795 | 739 | 49.64 | |
| 20 | 49.64 | |||
| 352 | 49.64 | |||
| 250 | 49.64 | |||
| 287 | 49.64 | |||
| 469 | 49.64 | |||
| 100 | 49.64 | |||
| 02/12/2025 | 21:05:10.458 | 310 | 49.605 | |
| 310 | 49.605 | |||
| 310 | 49.605 | |||
| 02/12/2025 | 20:59:33.872 | 160 | 49.61 | |
| 160 | 49.61 | |||
| 37 | 49.61 | |||
| 123 | 49.61 | |||
| 02/12/2025 | 20:58:32.080 | 150 | 49.525 | |
| 100 | 49.525 | |||
| 150 | 49.525 | |||
| 50 | 49.525 | |||
| 02/12/2025 | 20:55:57.466 | 7 | 49.525 | |
| 7 | 49.525 | |||
| 7 | 49.525 | |||
| 02/12/2025 | 20:55:25.018 | 60 | 49.60 | |
| 60 | 49.60 | |||
| 60 | 49.60 | |||
| 02/12/2025 | 20:53:56.270 | 100 | 49.60 | |
| 100 | 49.60 | |||
| 100 | 49.60 | |||
| 02/12/2025 | 20:46:36.996 | 100 | 49.60 | |
| 50 | 49.60 | |||
| 50 | 49.60 | |||
| 100 | 49.60 | |||
| 02/12/2025 | 20:46:10.961 | 100 | 49.60 | |
| 100 | 49.60 | |||
| 100 | 49.60 | |||
| 02/12/2025 | 20:44:51.369 | 20 | 49.60 | |
| 20 | 49.60 | |||
| 20 | 49.60 | |||
| 02/12/2025 | 20:42:06.208 | 50 | 49.60 | |
| 50 | 49.60 | |||
| 50 | 49.60 | |||
| 02/12/2025 | 20:39:02.970 | 400 | 49.60 | |
| 400 | 49.60 | |||
| 220 | 49.60 | |||
| 180 | 49.60 | |||
| 02/12/2025 | 20:38:04.395 | 60 | 49.595 | |
| 60 | 49.595 | |||
| 60 | 49.595 | |||
| 02/12/2025 | 20:36:58.321 | 1 | 49.595 | |
| 1 | 49.595 | |||
| 1 | 49.595 | |||
| 02/12/2025 | 20:36:52.396 | 261 | 49.475 | |
| 261 | 49.475 | |||
| 251 | 49.475 | |||
| 10 | 49.475 | |||
| 02/12/2025 | 20:36:51.902 | 82 | 49.595 | |
| 40 | 49.595 | |||
| 42 | 49.595 | |||
| 82 | 49.595 | |||
| 02/12/2025 | 20:36:22.851 | 10 | 49.595 | |
| 10 | 49.595 | |||
| 10 | 49.595 | |||
| 02/12/2025 | 20:30:27.149 | 1 | 49.64 | |
| 1 | 49.64 | |||
| 1 | 49.64 | |||
| 02/12/2025 | 20:30:11.623 | 150 | 49.64 | |
| 30 | 49.64 | |||
| 40 | 49.64 | |||
| 150 | 49.64 | |||
| 60 | 49.64 | |||
| 20 | 49.64 | |||
| 02/12/2025 | 20:29:12.618 | 25 | 49.64 | |
| 25 | 49.64 | |||
| 25 | 49.64 | |||
| 02/12/2025 | 20:28:39.666 | 15 | 49.645 | |
| 15 | 49.645 | |||
| 15 | 49.645 | |||
| 02/12/2025 | 20:26:28.430 | 20 | 49.65 | |
| 4 | 49.65 | |||
| 16 | 49.65 | |||
| 20 | 49.65 | |||
| 02/12/2025 | 20:25:22.008 | 110 | 49.41 | |
| 110 | 49.41 | |||
| 30 | 49.41 | |||
| 80 | 49.41 | |||
| 02/12/2025 | 20:23:59.886 | 130 | 49.425 | |
| 60 | 49.425 | |||
| 40 | 49.425 | |||
| 30 | 49.425 | |||
| 130 | 49.425 | |||
| 02/12/2025 | 20:23:40.110 | 100 | 49.65 | |
| 40 | 49.65 | |||
| 60 | 49.65 | |||
| 100 | 49.65 | |||
| 02/12/2025 | 20:21:10.188 | 60 | 49.45 | |
| 60 | 49.45 | |||
| 60 | 49.45 | |||
| 02/12/2025 | 20:20:41.160 | 10 | 49.65 | |
| 10 | 49.65 | |||
| 10 | 49.65 | |||
| 02/12/2025 | 20:16:03.258 | 21 | 49.42 | |
| 21 | 49.42 | |||
| 21 | 49.42 | |||
| 02/12/2025 | 20:14:56.445 | 100 | 49.65 | |
| 100 | 49.65 | |||
| 100 | 49.65 | |||
| 02/12/2025 | 20:14:54.433 | 203 | 49.65 | |
| 46 | 49.65 | |||
| 203 | 49.65 | |||
| 57 | 49.65 | |||
| 100 | 49.65 | |||
| 02/12/2025 | 20:11:34.775 | 50 | 49.64 | |
| 50 | 49.64 | |||
| 50 | 49.64 | |||
| 02/12/2025 | 20:10:11.664 | 310 | 49.42 | |
| 310 | 49.42 | |||
| 310 | 49.42 | |||
| 02/12/2025 | 20:10:10.697 | 93 | 49.64 | |
| 93 | 49.64 | |||
| 93 | 49.64 | |||
| 02/12/2025 | 20:10:10.677 | 311 | 49.495 | |
| 311 | 49.495 | |||
| 311 | 49.495 | |||
| 02/12/2025 | 20:09:11.758 | 310 | 49.475 | |
| 310 | 49.475 | |||
| 310 | 49.475 | |||
| 02/12/2025 | 20:09:11.748 | 386 | 49.465 | |
| 386 | 49.465 | |||
| 40 | 49.465 | |||
| 35 | 49.465 | |||
| 311 | 49.465 | |||
| 02/12/2025 | 20:05:16.644 | 10 | 49.465 | |
| 10 | 49.465 | |||
| 10 | 49.465 | |||
| 02/12/2025 | 20:04:32.347 | 100 | 49.45 | |
| 100 | 49.45 | |||
| 100 | 49.45 | |||
| 02/12/2025 | 20:03:49.218 | 1 000 | 49.47 | |
| 320 | 49.47 | |||
| 297 | 49.47 | |||
| 1 000 | 49.47 | |||
| 75 | 49.47 | |||
| 208 | 49.47 | |||
| 100 | 49.47 | |||
| 02/12/2025 | 20:03:33.040 | 20 | 49.395 | |
| 20 | 49.395 | |||
| 20 | 49.395 | |||
| 02/12/2025 | 20:03:15.784 | 100 | 49.47 | |
| 100 | 49.47 | |||
| 100 | 49.47 | |||
| 02/12/2025 | 20:02:37.459 | 90 | 49.395 | |
| 90 | 49.395 | |||
| 90 | 49.395 | |||
| 02/12/2025 | 20:00:34.847 | 5 | 49.395 | |
| 5 | 49.395 | |||
| 5 | 49.395 | |||
| 02/12/2025 | 20:00:33.177 | 422 | 49.395 | |
| 40 | 49.395 | |||
| 422 | 49.395 | |||
| 200 | 49.395 | |||
| 182 | 49.395 | |||
| 02/12/2025 | 19:59:49.117 | 25 | 49.395 | |
| 25 | 49.395 | |||
| 25 | 49.395 | |||
| 02/12/2025 | 19:59:08.523 | 25 | 49.395 | |
| 25 | 49.395 | |||
| 25 | 49.395 | |||
| 02/12/2025 | 19:55:47.013 | 25 | 49.40 | |
| 25 | 49.40 | |||
| 25 | 49.40 | |||
| 02/12/2025 | 19:54:20.889 | 6 | 49.40 | |
| 6 | 49.40 | |||
| 6 | 49.40 | |||
| 02/12/2025 | 19:53:25.237 | 70 | 49.40 | |
| 70 | 49.40 | |||
| 70 | 49.40 | |||
| 02/12/2025 | 19:53:23.120 | 1 | 49.40 | |
| 1 | 49.40 | |||
| 1 | 49.40 | |||
| 02/12/2025 | 19:52:37.256 | 346 | 49.215 | |
| 346 | 49.215 | |||
| 306 | 49.215 | |||
| 40 | 49.215 | |||
| 02/12/2025 | 19:52:23.208 | 200 | 49.38 | |
| 80 | 49.38 | |||
| 120 | 49.38 | |||
| 200 | 49.38 | |||
| 02/12/2025 | 19:52:18.848 | 200 | 49.375 | |
| 200 | 49.375 | |||
| 200 | 49.375 | |||
| 02/12/2025 | 19:51:18.094 | 65 | 49.39 | |
| 65 | 49.39 | |||
| 65 | 49.39 | |||
| 02/12/2025 | 19:50:59.932 | 300 | 49.25 | |
| 300 | 49.25 | |||
| 300 | 49.25 | |||
| 02/12/2025 | 19:50:46.368 | 300 | 49.245 | |
| 300 | 49.245 | |||
| 300 | 49.245 | |||
| 02/12/2025 | 19:48:40.462 | 50 | 49.245 | |
| 50 | 49.245 | |||
| 50 | 49.245 | |||
| 02/12/2025 | 19:41:28.394 | 200 | 49.245 | |
| 200 | 49.245 | |||
| 200 | 49.245 | |||
| 02/12/2025 | 19:40:57.408 | 26 | 49.245 | |
| 26 | 49.245 | |||
| 26 | 49.245 | |||
| 02/12/2025 | 19:37:35.339 | 50 | 49.245 | |
| 50 | 49.245 | |||
| 50 | 49.245 | |||
| 02/12/2025 | 19:36:09.510 | 100 | 49.245 | |
| 100 | 49.245 | |||
| 100 | 49.245 | |||
| 02/12/2025 | 19:35:55.171 | 10 | 49.245 | |
| 10 | 49.245 | |||
| 10 | 49.245 | |||
| 02/12/2025 | 19:35:45.365 | 90 | 49.245 | |
| 90 | 49.245 | |||
| 90 | 49.245 | |||
| 02/12/2025 | 19:34:17.396 | 100 | 49.245 | |
| 100 | 49.245 | |||
| 100 | 49.245 | |||
| 02/12/2025 | 19:31:54.169 | 50 | 49.245 | |
| 50 | 49.245 | |||
| 50 | 49.245 | |||
| 02/12/2025 | 19:30:53.521 | 150 | 49.23 | |
| 20 | 49.23 | |||
| 100 | 49.23 | |||
| 150 | 49.23 | |||
| 30 | 49.23 | |||
| 02/12/2025 | 19:29:34.243 | 200 | 49.225 | |
| 40 | 49.225 | |||
| 200 | 49.225 | |||
| 160 | 49.225 | |||
| 02/12/2025 | 19:26:55.706 | 30 | 49.225 | |
| 30 | 49.225 | |||
| 30 | 49.225 | |||
| 02/12/2025 | 19:25:07.337 | 100 | 49.225 | |
| 100 | 49.225 | |||
| 100 | 49.225 | |||
| 02/12/2025 | 19:23:55.360 | 20 | 49.225 | |
| 20 | 49.225 | |||
| 20 | 49.225 | |||
| 02/12/2025 | 19:23:06.167 | 100 | 49.225 | |
| 100 | 49.225 | |||
| 35 | 49.225 | |||
| 65 | 49.225 | |||
| 02/12/2025 | 19:22:37.825 | 10 | 49.225 | |
| 10 | 49.225 | |||
| 10 | 49.225 | |||
| 02/12/2025 | 19:22:25.692 | 100 | 49.22 | |
| 100 | 49.22 | |||
| 100 | 49.22 | |||
| 02/12/2025 | 19:20:03.603 | 41 | 49.22 | |
| 41 | 49.22 | |||
| 41 | 49.22 | |||
| 02/12/2025 | 19:19:52.318 | 55 | 49.225 | |
| 55 | 49.225 | |||
| 55 | 49.225 | |||
| 02/12/2025 | 19:19:20.055 | 50 | 49.225 | |
| 50 | 49.225 | |||
| 50 | 49.225 | |||
| 02/12/2025 | 19:16:58.583 | 20 | 49.215 | |
| 20 | 49.215 | |||
| 20 | 49.215 | |||
| 02/12/2025 | 19:14:25.427 | 4 | 49.225 | |
| 4 | 49.225 | |||
| 4 | 49.225 | |||
| 02/12/2025 | 19:13:13.588 | 15 | 49.22 | |
| 15 | 49.22 | |||
| 15 | 49.22 | |||
| 02/12/2025 | 19:12:25.369 | 210 | 49.215 | |
| 210 | 49.215 | |||
| 210 | 49.215 | |||
| 02/12/2025 | 19:09:58.711 | 8 | 49.225 | |
| 8 | 49.225 | |||
| 8 | 49.225 | |||
| 02/12/2025 | 19:08:37.617 | 100 | 49.22 | |
| 100 | 49.22 | |||
| 100 | 49.22 | |||
| 02/12/2025 | 19:08:29.119 | 2 | 49.22 | |
| 2 | 49.22 | |||
| 2 | 49.22 | |||
| 02/12/2025 | 19:07:00.637 | 25 | 49.225 | |
| 25 | 49.225 | |||
| 25 | 49.225 | |||
| 02/12/2025 | 19:06:57.301 | 60 | 49.215 | |
| 60 | 49.215 | |||
| 60 | 49.215 | |||
| 02/12/2025 | 19:05:28.462 | 4 | 49.21 | |
| 4 | 49.21 | |||
| 4 | 49.21 | |||
| 02/12/2025 | 19:05:00.839 | 100 | 49.225 | |
| 100 | 49.225 | |||
| 100 | 49.225 | |||
| 02/12/2025 | 19:05:00.536 | 65 | 49.23 | |
| 65 | 49.23 | |||
| 65 | 49.23 | |||
| 02/12/2025 | 19:00:14.167 | 50 | 49.205 | |
| 50 | 49.205 | |||
| 35 | 49.205 | |||
| 15 | 49.205 | |||
| 02/12/2025 | 18:54:13.525 | 30 | 49.39 | |
| 30 | 49.39 | |||
| 30 | 49.39 | |||
| 02/12/2025 | 18:54:06.965 | 20 | 49.39 | |
| 20 | 49.39 | |||
| 20 | 49.39 | |||
| 02/12/2025 | 18:53:59.133 | 140 | 49.225 | |
| 140 | 49.225 | |||
| 40 | 49.225 | |||
| 40 | 49.225 | |||
| 60 | 49.225 | |||
| 02/12/2025 | 18:53:59.068 | 260 | 49.26 | |
| 100 | 49.26 | |||
| 160 | 49.26 | |||
| 260 | 49.26 | |||
| 02/12/2025 | 18:52:35.797 | 12 | 49.39 | |
| 12 | 49.39 | |||
| 12 | 49.39 | |||
| 02/12/2025 | 18:51:47.417 | 10 | 49.39 | |
| 10 | 49.39 | |||
| 10 | 49.39 | |||
| 02/12/2025 | 18:51:17.210 | 25 | 49.39 | |
| 25 | 49.39 | |||
| 25 | 49.39 | |||
| 02/12/2025 | 18:50:38.497 | 200 | 49.39 | |
| 200 | 49.39 | |||
| 200 | 49.39 | |||
| 02/12/2025 | 18:50:30.471 | 21 | 49.39 | |
| 21 | 49.39 | |||
| 21 | 49.39 | |||
| 02/12/2025 | 18:49:12.931 | 10 | 49.39 | |
| 10 | 49.39 | |||
| 10 | 49.39 | |||
| 02/12/2025 | 18:46:11.952 | 261 | 49.30 | |
| 261 | 49.30 | |||
| 261 | 49.30 | |||
| 02/12/2025 | 18:46:06.139 | 50 | 49.30 | |
| 50 | 49.30 | |||
| 50 | 49.30 | |||
| 02/12/2025 | 18:46:05.937 | 27 | 49.39 | |
| 27 | 49.39 | |||
| 27 | 49.39 | |||
| 02/12/2025 | 18:46:03.622 | 20 | 49.39 | |
| 20 | 49.39 | |||
| 20 | 49.39 | |||
| 02/12/2025 | 18:44:42.955 | 65 | 49.235 | |
| 65 | 49.235 | |||
| 15 | 49.235 | |||
| 50 | 49.235 | |||
| 02/12/2025 | 18:43:52.480 | 20 | 49.39 | |
| 20 | 49.39 | |||
| 20 | 49.39 | |||
| 02/12/2025 | 18:43:05.364 | 200 | 49.38 | |
| 200 | 49.38 | |||
| 200 | 49.38 | |||
| 02/12/2025 | 18:42:57.341 | 413 | 49.355 | |
| 413 | 49.355 | |||
| 413 | 49.355 | |||
| 02/12/2025 | 18:42:45.338 | 116 | 49.38 | |
| 116 | 49.38 | |||
| 116 | 49.38 | |||
| 02/12/2025 | 18:42:05.197 | 884 | 49.38 | |
| 310 | 49.38 | |||
| 100 | 49.38 | |||
| 100 | 49.38 | |||
| 200 | 49.38 | |||
| 4 | 49.38 | |||
| 884 | 49.38 | |||
| 70 | 49.38 | |||
| 100 | 49.38 | |||
| 02/12/2025 | 18:41:40.985 | 3 | 49.205 | |
| 3 | 49.205 | |||
| 3 | 49.205 | |||
| 02/12/2025 | 18:40:27.597 | 100 | 49.325 | |
| 100 | 49.325 | |||
| 100 | 49.325 | |||
| 02/12/2025 | 18:39:09.853 | 20 | 49.20 | |
| 20 | 49.20 | |||
| 20 | 49.20 | |||
| 02/12/2025 | 18:36:59.853 | 22 | 49.385 | |
| 22 | 49.385 | |||
| 22 | 49.385 | |||
| 02/12/2025 | 18:36:53.533 | 2 | 49.30 | |
| 2 | 49.30 | |||
| 2 | 49.30 | |||
| 02/12/2025 | 18:36:32.767 | 45 | 49.38 | |
| 45 | 49.38 | |||
| 45 | 49.38 | |||
| 02/12/2025 | 18:36:32.669 | 16 | 49.38 | |
| 16 | 49.38 | |||
| 16 | 49.38 | |||
| 02/12/2025 | 18:34:54.353 | 90 | 49.335 | |
| 90 | 49.335 | |||
| 90 | 49.335 | |||
| 02/12/2025 | 18:34:04.827 | 25 | 49.335 | |
| 25 | 49.335 | |||
| 25 | 49.335 | |||
| 02/12/2025 | 18:33:55.289 | 50 | 49.335 | |
| 50 | 49.335 | |||
| 50 | 49.335 | |||
| 02/12/2025 | 18:30:38.757 | 5 | 49.155 | |
| 5 | 49.155 | |||
| 5 | 49.155 | |||
| 02/12/2025 | 18:30:14.930 | 2 | 49.36 | |
| 2 | 49.36 | |||
| 2 | 49.36 | |||
| 02/12/2025 | 18:27:35.341 | 75 | 49.365 | |
| 75 | 49.365 | |||
| 75 | 49.365 | |||
| 02/12/2025 | 18:26:06.757 | 280 | 49.275 | |
| 100 | 49.275 | |||
| 80 | 49.275 | |||
| 280 | 49.275 | |||
| 100 | 49.275 | |||
| 02/12/2025 | 18:26:03.833 | 310 | 49.135 | |
| 310 | 49.135 | |||
| 310 | 49.135 | |||
| 02/12/2025 | 18:25:50.556 | 310 | 49.135 | |
| 310 | 49.135 | |||
| 310 | 49.135 | |||
| 02/12/2025 | 18:23:32.277 | 35 | 49.135 | |
| 35 | 49.135 | |||
| 35 | 49.135 | |||
| 02/12/2025 | 18:22:53.443 | 16 | 49.135 | |
| 16 | 49.135 | |||
| 16 | 49.135 | |||
| 02/12/2025 | 18:20:28.235 | 12 | 49.14 | |
| 12 | 49.14 | |||
| 12 | 49.14 | |||
| 02/12/2025 | 18:20:13.428 | 20 | 49.14 | |
| 20 | 49.14 | |||
| 20 | 49.14 | |||
| 02/12/2025 | 18:19:46.887 | 190 | 49.14 | |
| 190 | 49.14 | |||
| 190 | 49.14 | |||
| 02/12/2025 | 18:19:39.814 | 310 | 49.14 | |
| 310 | 49.14 | |||
| 310 | 49.14 | |||
| 02/12/2025 | 18:19:21.864 | 22 | 49.045 | |
| 22 | 49.045 | |||
| 22 | 49.045 | |||
| 02/12/2025 | 18:19:12.618 | 3 | 49.135 | |
| 3 | 49.135 | |||
| 3 | 49.135 | |||
| 02/12/2025 | 18:19:11.772 | 12 | 49.135 | |
| 12 | 49.135 | |||
| 12 | 49.135 | |||
| 02/12/2025 | 18:18:33.679 | 12 | 49.13 | |
| 12 | 49.13 | |||
| 12 | 49.13 | |||
| 02/12/2025 | 18:18:30.853 | 3 | 49.04 | |
| 3 | 49.04 | |||
| 3 | 49.04 | |||
| 02/12/2025 | 18:18:23.203 | 1 | 49.13 | |
| 1 | 49.13 | |||
| 1 | 49.13 | |||
| 02/12/2025 | 18:17:27.420 | 100 | 49.13 | |
| 100 | 49.13 | |||
| 50 | 49.13 | |||
| 50 | 49.13 | |||
| 02/12/2025 | 18:17:14.363 | 10 | 49.13 | |
| 10 | 49.13 | |||
| 10 | 49.13 | |||
| 02/12/2025 | 18:15:27.270 | 180 | 49.125 | |
| 180 | 49.125 | |||
| 180 | 49.125 | |||
| 02/12/2025 | 18:15:12.554 | 100 | 49.045 | |
| 25 | 49.045 | |||
| 100 | 49.045 | |||
| 25 | 49.045 | |||
| 50 | 49.045 | |||
| 02/12/2025 | 18:13:20.672 | 2 | 49.125 | |
| 2 | 49.125 | |||
| 2 | 49.125 | |||
| 02/12/2025 | 18:12:03.333 | 2 | 49.115 | |
| 2 | 49.115 | |||
| 2 | 49.115 | |||
| 02/12/2025 | 18:10:40.374 | 13 | 49.115 | |
| 13 | 49.115 | |||
| 13 | 49.115 | |||
| 02/12/2025 | 18:08:03.391 | 70 | 49.095 | |
| 70 | 49.095 | |||
| 70 | 49.095 | |||
| 02/12/2025 | 18:07:04.739 | 80 | 49.115 | |
| 80 | 49.115 | |||
| 80 | 49.115 | |||
| 02/12/2025 | 18:05:03.474 | 1 | 49.025 | |
| 1 | 49.025 | |||
| 1 | 49.025 | |||
| 02/12/2025 | 18:04:29.432 | 5 | 49.12 | |
| 5 | 49.12 | |||
| 5 | 49.12 | |||
| 02/12/2025 | 18:03:14.635 | 50 | 49.125 | |
| 50 | 49.125 | |||
| 50 | 49.125 | |||
| 02/12/2025 | 18:02:48.437 | 40 | 49.13 | |
| 40 | 49.13 | |||
| 40 | 49.13 | |||
| 02/12/2025 | 18:02:14.832 | 31 | 49.125 | |
| 31 | 49.125 | |||
| 31 | 49.125 | |||
| 02/12/2025 | 17:59:55.864 | 100 | 49.105 | |
| 100 | 49.105 | |||
| 100 | 49.105 | |||
| 02/12/2025 | 17:57:39.818 | 50 | 49.12 | |
| 50 | 49.12 | |||
| 50 | 49.12 | |||
| 02/12/2025 | 17:56:26.245 | 102 | 49.12 | |
| 2 | 49.12 | |||
| 102 | 49.12 | |||
| 100 | 49.12 | |||
| 02/12/2025 | 17:56:26.186 | 198 | 49.10 | |
| 198 | 49.10 | |||
| 40 | 49.10 | |||
| 149 | 49.10 | |||
| 9 | 49.10 | |||
| 02/12/2025 | 17:55:52.251 | 11 | 49.01 | |
| 11 | 49.01 | |||
| 11 | 49.01 | |||
| 02/12/2025 | 17:55:50.664 | 3 | 49.10 | |
| 3 | 49.10 | |||
| 3 | 49.10 | |||
| 02/12/2025 | 17:54:26.707 | 100 | 49.11 | |
| 100 | 49.11 | |||
| 100 | 49.11 | |||
| 02/12/2025 | 17:54:00.744 | 62 | 49.095 | |
| 40 | 49.095 | |||
| 22 | 49.095 | |||
| 62 | 49.095 | |||
| 02/12/2025 | 17:53:56.533 | 250 | 49.01 | |
| 250 | 49.01 | |||
| 250 | 49.01 | |||
| 02/12/2025 | 17:53:34.181 | 39 | 49.01 | |
| 39 | 49.01 | |||
| 39 | 49.01 | |||
| 02/12/2025 | 17:53:33.953 | 306 | 49.01 | |
| 3 | 49.01 | |||
| 306 | 49.01 | |||
| 303 | 49.01 | |||
| 02/12/2025 | 17:53:22.054 | 300 | 49.01 | |
| 300 | 49.01 | |||
| 300 | 49.01 | |||
| 02/12/2025 | 17:53:21.858 | 250 | 49.01 | |
| 210 | 49.01 | |||
| 40 | 49.01 | |||
| 250 | 49.01 | |||
| 02/12/2025 | 17:52:13.733 | 5 | 49.11 | |
| 5 | 49.11 | |||
| 5 | 49.11 | |||
| 02/12/2025 | 17:51:26.443 | 50 | 49.01 | |
| 50 | 49.01 | |||
| 50 | 49.01 | |||
| 02/12/2025 | 17:51:08.698 | 300 | 49.01 | |
| 300 | 49.01 | |||
| 300 | 49.01 | |||
| 02/12/2025 | 17:50:27.394 | 15 | 49.105 | |
| 15 | 49.105 | |||
| 15 | 49.105 | |||
| 02/12/2025 | 17:50:03.054 | 2 | 49.11 | |
| 2 | 49.11 | |||
| 2 | 49.11 | |||
| 02/12/2025 | 17:49:02.225 | 22 | 49.005 | |
| 22 | 49.005 | |||
| 22 | 49.005 | |||
| 02/12/2025 | 17:48:17.446 | 5 | 49.11 | |
| 5 | 49.11 | |||
| 5 | 49.11 | |||
| 02/12/2025 | 17:46:07.547 | 10 | 48.95 | |
| 10 | 48.95 | |||
| 10 | 48.95 | |||
| 02/12/2025 | 17:46:01.371 | 100 | 49.095 | |
| 83 | 49.095 | |||
| 100 | 49.095 | |||
| 17 | 49.095 | |||
| 02/12/2025 | 17:45:17.179 | 10 | 49.105 | |
| 10 | 49.105 | |||
| 10 | 49.105 | |||
| 02/12/2025 | 17:45:09.687 | 70 | 49.105 | |
| 70 | 49.105 | |||
| 70 | 49.105 | |||
| 02/12/2025 | 17:44:29.701 | 5 | 48.99 | |
| 5 | 48.99 | |||
| 5 | 48.99 | |||
| 02/12/2025 | 17:43:39.135 | 100 | 49.095 | |
| 100 | 49.095 | |||
| 60 | 49.095 | |||
| 40 | 49.095 | |||
| 02/12/2025 | 17:43:38.792 | 20 | 48.885 | |
| 5 | 48.885 | |||
| 20 | 48.885 | |||
| 15 | 48.885 | |||
| 02/12/2025 | 17:42:55.144 | 8 | 49.095 | |
| 8 | 49.095 | |||
| 8 | 49.095 | |||
| 02/12/2025 | 17:42:42.042 | 30 | 49.095 | |
| 30 | 49.095 | |||
| 30 | 49.095 | |||
| 02/12/2025 | 17:41:23.757 | 100 | 49.005 | |
| 100 | 49.005 | |||
| 100 | 49.005 | |||
| 02/12/2025 | 17:39:19.959 | 12 | 49.04 | |
| 12 | 49.04 | |||
| 12 | 49.04 | |||
| 02/12/2025 | 17:39:17.715 | 100 | 49.00 | |
| 95 | 49.00 | |||
| 100 | 49.00 | |||
| 5 | 49.00 | |||
| 02/12/2025 | 17:38:20.972 | 50 | 48.86 | |
| 17 | 48.86 | |||
| 5 | 48.86 | |||
| 28 | 48.86 | |||
| 50 | 48.86 | |||
| 02/12/2025 | 17:37:31.595 | 10 | 49.04 | |
| 10 | 49.04 | |||
| 10 | 49.04 | |||
| 02/12/2025 | 17:36:56.824 | 10 | 49.10 | |
| 10 | 49.10 | |||
| 10 | 49.10 | |||
| 02/12/2025 | 17:36:54.310 | 12 | 49.10 | |
| 12 | 49.10 | |||
| 12 | 49.10 | |||
| 02/12/2025 | 17:36:44.303 | 82 | 48.885 | |
| 40 | 48.885 | |||
| 82 | 48.885 | |||
| 2 | 48.885 | |||
| 40 | 48.885 | |||
| 02/12/2025 | 17:35:56.049 | 60 | 49.095 | |
| 60 | 49.095 | |||
| 60 | 49.095 | |||
| 02/12/2025 | 17:35:31.369 | 122 | 49.225 | |
| 100 | 49.225 | |||
| 122 | 49.225 | |||
| 22 | 49.225 | |||
| 02/12/2025 | 17:34:39.955 | 164 | 49.225 | |
| 62 | 49.225 | |||
| 164 | 49.225 | |||
| 2 | 49.225 | |||
| 100 | 49.225 | |||
| 02/12/2025 | 17:29:44.982 | 160 | 49.06 | |
| 160 | 49.06 | |||
| 160 | 49.06 | |||
| 02/12/2025 | 17:29:34.616 | 32 | 49.115 | |
| 32 | 49.115 | |||
| 32 | 49.115 | |||
| 02/12/2025 | 17:29:26.963 | 295 | 49.11 | |
| 295 | 49.11 | |||
| 295 | 49.11 | |||
| 02/12/2025 | 17:29:16.128 | 100 | 49.105 | |
| 100 | 49.105 | |||
| 100 | 49.105 | |||
| 02/12/2025 | 17:27:01.327 | 3 | 49.13 | |
| 3 | 49.13 | |||
| 3 | 49.13 | |||
| 02/12/2025 | 17:26:48.530 | 10 | 49.125 | |
| 10 | 49.125 | |||
| 10 | 49.125 | |||
| 02/12/2025 | 17:26:48.236 | 346 | 49.145 | |
| 346 | 49.145 | |||
| 346 | 49.145 | |||
| 02/12/2025 | 17:25:25.888 | 345 | 49.16 | |
| 345 | 49.16 | |||
| 345 | 49.16 | |||
| 02/12/2025 | 17:23:41.202 | 170 | 49.12 | |
| 170 | 49.12 | |||
| 170 | 49.12 | |||
| 02/12/2025 | 17:23:31.426 | 250 | 49.12 | |
| 250 | 49.12 | |||
| 250 | 49.12 | |||
| 02/12/2025 | 17:23:19.504 | 400 | 49.12 | |
| 400 | 49.12 | |||
| 400 | 49.12 | |||
| 02/12/2025 | 17:22:16.620 | 10 | 49.085 | |
| 10 | 49.085 | |||
| 10 | 49.085 | |||
| 02/12/2025 | 17:22:01.742 | 20 | 49.095 | |
| 20 | 49.095 | |||
| 20 | 49.095 | |||
| 02/12/2025 | 17:21:54.544 | 345 | 49.12 | |
| 345 | 49.12 | |||
| 345 | 49.12 | |||
| 02/12/2025 | 17:21:15.655 | 100 | 49.12 | |
| 10 | 49.12 | |||
| 90 | 49.12 | |||
| 100 | 49.12 | |||
| 02/12/2025 | 17:20:41.053 | 250 | 49.085 | |
| 250 | 49.085 | |||
| 250 | 49.085 | |||
| 02/12/2025 | 17:20:31.863 | 30 | 49.075 | |
| 30 | 49.075 | |||
| 30 | 49.075 | |||
| 02/12/2025 | 17:20:16.664 | 20 | 49.07 | |
| 20 | 49.07 | |||
| 20 | 49.07 | |||
| 02/12/2025 | 17:18:38.028 | 10 | 49.06 | |
| 10 | 49.06 | |||
| 10 | 49.06 | |||
| 02/12/2025 | 17:18:37.801 | 300 | 49.06 | |
| 300 | 49.06 | |||
| 300 | 49.06 | |||
| 02/12/2025 | 17:15:58.275 | 1 | 49.125 | |
| 1 | 49.125 | |||
| 1 | 49.125 | |||
| 02/12/2025 | 17:13:25.378 | 30 | 49.20 | |
| 30 | 49.20 | |||
| 30 | 49.20 | |||
| 02/12/2025 | 17:13:12.179 | 4 | 49.24 | |
| 4 | 49.24 | |||
| 4 | 49.24 | |||
| 02/12/2025 | 17:12:53.068 | 30 | 49.215 | |
| 30 | 49.215 | |||
| 30 | 49.215 | |||
| 02/12/2025 | 17:11:54.502 | 3 824 | 49.30 | |
| 3 800 | 49.30 | |||
| 24 | 49.30 | |||
| 3 824 | 49.30 | |||
| 02/12/2025 | 17:11:51.134 | 300 | 49.30 | |
| 300 | 49.30 | |||
| 300 | 49.30 | |||
| 02/12/2025 | 17:11:46.308 | 100 | 49.335 | |
| 100 | 49.335 | |||
| 100 | 49.335 | |||
| 02/12/2025 | 17:11:41.765 | 5 000 | 49.30 | |
| 5 000 | 49.30 | |||
| 5 000 | 49.30 | |||
| 02/12/2025 | 17:11:08.304 | 3 | 49.35 | |
| 3 | 49.35 | |||
| 3 | 49.35 | |||
| 02/12/2025 | 17:11:04.287 | 120 | 49.36 | |
| 120 | 49.36 | |||
| 120 | 49.36 | |||
| 02/12/2025 | 17:10:20.116 | 7 | 49.37 | |
| 7 | 49.37 | |||
| 7 | 49.37 | |||
| 02/12/2025 | 17:10:16.293 | 10 | 49.385 | |
| 10 | 49.385 | |||
| 10 | 49.385 | |||
| 02/12/2025 | 17:09:39.314 | 344 | 49.31 | |
| 344 | 49.31 | |||
| 344 | 49.31 | |||
| 02/12/2025 | 17:09:19.366 | 100 | 49.34 | |
| 50 | 49.34 | |||
| 100 | 49.34 | |||
| 50 | 49.34 | |||
| 02/12/2025 | 17:08:40.997 | 400 | 49.285 | |
| 400 | 49.285 | |||
| 400 | 49.285 | |||
| 02/12/2025 | 17:08:12.360 | 30 | 49.305 | |
| 30 | 49.305 | |||
| 30 | 49.305 | |||
| 02/12/2025 | 17:08:12.168 | 350 | 49.305 | |
| 320 | 49.305 | |||
| 30 | 49.305 | |||
| 350 | 49.305 | |||
| 02/12/2025 | 17:07:11.439 | 350 | 49.28 | |
| 350 | 49.28 | |||
| 350 | 49.28 | |||
| 02/12/2025 | 17:06:21.302 | 3 | 49.295 | |
| 3 | 49.295 | |||
| 3 | 49.295 | |||
| 02/12/2025 | 17:06:20.087 | 200 | 49.285 | |
| 200 | 49.285 | |||
| 200 | 49.285 | |||
| 02/12/2025 | 17:06:11.193 | 20 | 49.265 | |
| 20 | 49.265 | |||
| 20 | 49.265 | |||
| 02/12/2025 | 17:05:50.920 | 250 | 49.205 | |
| 250 | 49.205 | |||
| 250 | 49.205 | |||
| 02/12/2025 | 17:04:58.821 | 200 | 49.23 | |
| 200 | 49.23 | |||
| 200 | 49.23 | |||
| 02/12/2025 | 17:04:42.949 | 50 | 49.19 | |
| 50 | 49.19 | |||
| 50 | 49.19 | |||
| 02/12/2025 | 17:04:07.705 | 20 | 49.245 | |
| 20 | 49.245 | |||
| 20 | 49.245 | |||
| 02/12/2025 | 17:04:03.039 | 1 | 49.245 | |
| 1 | 49.245 | |||
| 1 | 49.245 | |||
| 02/12/2025 | 17:04:02.133 | 343 | 49.25 | |
| 343 | 49.25 | |||
| 343 | 49.25 | |||
| 02/12/2025 | 17:02:57.856 | 20 | 49.29 | |
| 20 | 49.29 | |||
| 20 | 49.29 | |||
| 02/12/2025 | 17:02:14.182 | 100 | 49.29 | |
| 100 | 49.29 | |||
| 100 | 49.29 | |||
| 02/12/2025 | 17:01:37.404 | 5 | 49.26 | |
| 5 | 49.26 | |||
| 5 | 49.26 | |||
| 02/12/2025 | 17:01:02.889 | 200 | 49.20 | |
| 200 | 49.20 | |||
| 200 | 49.20 | |||
| 02/12/2025 | 17:00:54.277 | 20 | 49.225 | |
| 20 | 49.225 | |||
| 20 | 49.225 | |||
| 02/12/2025 | 17:00:25.082 | 1 | 49.12 | |
| 1 | 49.12 | |||
| 1 | 49.12 | |||
| 02/12/2025 | 17:00:23.055 | 75 | 49.09 | |
| 75 | 49.09 | |||
| 75 | 49.09 | |||
| 02/12/2025 | 17:00:20.796 | 10 | 49.09 | |
| 10 | 49.09 | |||
| 10 | 49.09 | |||
| 02/12/2025 | 17:00:07.643 | 17 | 49.065 | |
| 17 | 49.065 | |||
| 17 | 49.065 | |||
| 02/12/2025 | 16:58:30.229 | 100 | 49.14 | |
| 100 | 49.14 | |||
| 100 | 49.14 | |||
| 02/12/2025 | 16:58:02.624 | 50 | 49.14 | |
| 50 | 49.14 | |||
| 50 | 49.14 | |||
| 02/12/2025 | 16:58:02.533 | 200 | 49.16 | |
| 200 | 49.16 | |||
| 200 | 49.16 | |||
| 02/12/2025 | 16:57:20.861 | 100 | 49.20 | |
| 100 | 49.20 | |||
| 100 | 49.20 | |||
| 02/12/2025 | 16:56:50.282 | 22 | 49.26 | |
| 22 | 49.26 | |||
| 22 | 49.26 | |||
| 02/12/2025 | 16:56:31.498 | 250 | 49.22 | |
| 250 | 49.22 | |||
| 250 | 49.22 | |||
| 02/12/2025 | 16:55:49.451 | 10 | 49.34 | |
| 10 | 49.34 | |||
| 10 | 49.34 | |||
| 02/12/2025 | 16:55:28.547 | 450 | 49.275 | |
| 450 | 49.275 | |||
| 450 | 49.275 | |||
| 02/12/2025 | 16:55:21.200 | 25 | 49.27 | |
| 25 | 49.27 | |||
| 25 | 49.27 | |||
| 02/12/2025 | 16:54:41.312 | 30 | 49.235 | |
| 30 | 49.235 | |||
| 30 | 49.235 | |||
| 02/12/2025 | 16:52:51.038 | 50 | 49.225 | |
| 50 | 49.225 | |||
| 50 | 49.225 | |||
| 02/12/2025 | 16:51:59.582 | 10 | 49.21 | |
| 10 | 49.21 | |||
| 10 | 49.21 | |||
| 02/12/2025 | 16:51:41.723 | 6 | 49.205 | |
| 6 | 49.205 | |||
| 6 | 49.205 | |||
| 02/12/2025 | 16:51:40.001 | 70 | 49.22 | |
| 70 | 49.22 | |||
| 70 | 49.22 | |||
| 02/12/2025 | 16:51:25.249 | 50 | 49.29 | |
| 50 | 49.29 | |||
| 50 | 49.29 | |||
| 02/12/2025 | 16:50:57.867 | 200 | 49.23 | |
| 200 | 49.23 | |||
| 200 | 49.23 | |||
| 02/12/2025 | 16:49:53.436 | 50 | 49.24 | |
| 50 | 49.24 | |||
| 50 | 49.24 | |||
| 02/12/2025 | 16:49:34.232 | 10 | 49.24 | |
| 10 | 49.24 | |||
| 10 | 49.24 | |||
| 02/12/2025 | 16:49:16.122 | 12 | 49.225 | |
| 12 | 49.225 | |||
| 12 | 49.225 | |||
| 02/12/2025 | 16:48:10.398 | 100 | 49.25 | |
| 50 | 49.25 | |||
| 100 | 49.25 | |||
| 50 | 49.25 | |||
| 02/12/2025 | 16:47:43.190 | 200 | 49.215 | |
| 200 | 49.215 | |||
| 200 | 49.215 | |||
| 02/12/2025 | 16:47:13.220 | 54 | 49.245 | |
| 54 | 49.245 | |||
| 54 | 49.245 | |||
| 02/12/2025 | 16:46:52.820 | 100 | 49.25 | |
| 100 | 49.25 | |||
| 100 | 49.25 | |||
| 02/12/2025 | 16:46:43.390 | 255 | 49.22 | |
| 255 | 49.22 | |||
| 255 | 49.22 | |||
| 02/12/2025 | 16:46:03.859 | 23 | 49.22 | |
| 23 | 49.22 | |||
| 23 | 49.22 | |||
| 02/12/2025 | 16:45:47.830 | 5 | 49.245 | |
| 5 | 49.245 | |||
| 5 | 49.245 | |||
| 02/12/2025 | 16:45:18.457 | 56 | 49.23 | |
| 56 | 49.23 | |||
| 56 | 49.23 | |||
| 02/12/2025 | 16:44:59.395 | 250 | 49.225 | |
| 250 | 49.225 | |||
| 250 | 49.225 | |||
| 02/12/2025 | 16:44:26.441 | 5 | 49.185 | |
| 5 | 49.185 | |||
| 5 | 49.185 | |||
| 02/12/2025 | 16:44:23.754 | 250 | 49.195 | |
| 250 | 49.195 | |||
| 250 | 49.195 | |||
| 02/12/2025 | 16:44:04.780 | 250 | 49.195 | |
| 250 | 49.195 | |||
| 250 | 49.195 | |||
| 02/12/2025 | 16:44:03.354 | 14 | 49.195 | |
| 14 | 49.195 | |||
| 14 | 49.195 | |||
| 02/12/2025 | 16:43:56.961 | 180 | 49.135 | |
| 180 | 49.135 | |||
| 180 | 49.135 | |||
| 02/12/2025 | 16:43:33.318 | 250 | 49.14 | |
| 250 | 49.14 | |||
| 250 | 49.14 | |||
| 02/12/2025 | 16:43:30.825 | 18 | 49.145 | |
| 18 | 49.145 | |||
| 18 | 49.145 | |||
| 02/12/2025 | 16:43:23.429 | 60 | 49.145 | |
| 60 | 49.145 | |||
| 60 | 49.145 | |||
| 02/12/2025 | 16:43:03.181 | 125 | 49.18 | |
| 25 | 49.18 | |||
| 125 | 49.18 | |||
| 100 | 49.18 | |||
| 02/12/2025 | 16:42:13.494 | 250 | 49.18 | |
| 250 | 49.18 | |||
| 250 | 49.18 | |||
| 02/12/2025 | 16:42:12.096 | 100 | 49.18 | |
| 100 | 49.18 | |||
| 100 | 49.18 | |||
| 02/12/2025 | 16:41:48.049 | 250 | 49.145 | |
| 250 | 49.145 | |||
| 250 | 49.145 | |||
| 02/12/2025 | 16:41:28.949 | 250 | 49.145 | |
| 250 | 49.145 | |||
| 250 | 49.145 | |||
| 02/12/2025 | 16:40:34.001 | 120 | 49.06 | |
| 120 | 49.06 | |||
| 120 | 49.06 | |||
| 02/12/2025 | 16:39:46.040 | 300 | 48.955 | |
| 300 | 48.955 | |||
| 300 | 48.955 | |||
| 02/12/2025 | 16:39:22.751 | 100 | 48.955 | |
| 100 | 48.955 | |||
| 65 | 48.955 | |||
| 35 | 48.955 | |||
| 02/12/2025 | 16:39:11.942 | 100 | 49.055 | |
| 100 | 49.055 | |||
| 100 | 49.055 | |||
| 02/12/2025 | 16:39:11.135 | 100 | 49.035 | |
| 100 | 49.035 | |||
| 100 | 49.035 | |||
| 02/12/2025 | 16:37:29.088 | 250 | 49.20 | |
| 250 | 49.20 | |||
| 250 | 49.20 | |||
| 02/12/2025 | 16:37:22.928 | 20 | 49.205 | |
| 20 | 49.205 | |||
| 20 | 49.205 | |||
| 02/12/2025 | 16:36:27.063 | 250 | 49.24 | |
| 250 | 49.24 | |||
| 250 | 49.24 | |||
| 02/12/2025 | 16:35:35.307 | 1 | 49.19 | |
| 1 | 49.19 | |||
| 1 | 49.19 | |||
| 02/12/2025 | 16:35:20.672 | 11 | 49.205 | |
| 11 | 49.205 | |||
| 11 | 49.205 | |||
| 02/12/2025 | 16:35:12.233 | 70 | 49.105 | |
| 70 | 49.105 | |||
| 70 | 49.105 | |||
| 02/12/2025 | 16:34:48.253 | 25 | 49.13 | |
| 25 | 49.13 | |||
| 25 | 49.13 | |||
| 02/12/2025 | 16:34:38.929 | 276 | 49.15 | |
| 276 | 49.15 | |||
| 276 | 49.15 | |||
| 02/12/2025 | 16:34:38.745 | 300 | 49.15 | |
| 300 | 49.15 | |||
| 300 | 49.15 | |||
| 02/12/2025 | 16:34:38.570 | 324 | 49.15 | |
| 324 | 49.15 | |||
| 24 | 49.15 | |||
| 300 | 49.15 | |||
| 02/12/2025 | 16:34:13.205 | 250 | 49.15 | |
| 250 | 49.15 | |||
| 250 | 49.15 |
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)
Apps
Top 5 Turnover
-
Bayer AG
Bid: 33.97 / Ask: 34.02
Turnover: 81 698 TEUR -
Rheinmetall AG
Bid: 1 493.50
Ask: 1 496.50
Turnover: 64 299 TEUR -
Nvidia Corp.
Bid: 156.28 / Ask: 156.38
Turnover: 31 392 TEUR -
Siemens Energy AG
Bid: 116.75 / Ask: 116.95
Turnover: 24 948 TEUR -
Apple Inc.
Bid: 246.60 / Ask: 246.75
Turnover: 17 474 TEUR
Realtime Quotes
Last Update:
02/12/2025 @ 21:13:51
Last Update:
02/12/2025 @ 21:13:51