RENK Group AG
- Information
- Last
- Buy
- Sell
772
632
48.35
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 02/12/2025 | 14:57:02.438 | 100 | 48.35 | |
| 100 | 48.35 | |||
| 100 | 48.35 | |||
| 02/12/2025 | 14:56:02.415 | 162 | 48.44 | |
| 162 | 48.44 | |||
| 162 | 48.44 | |||
| 02/12/2025 | 14:55:41.912 | 31 | 48.405 | |
| 31 | 48.405 | |||
| 31 | 48.405 | |||
| 02/12/2025 | 14:55:39.934 | 50 | 48.465 | |
| 50 | 48.465 | |||
| 50 | 48.465 | |||
| 02/12/2025 | 14:55:01.635 | 300 | 48.50 | |
| 100 | 48.50 | |||
| 300 | 48.50 | |||
| 200 | 48.50 | |||
| 02/12/2025 | 14:54:38.014 | 200 | 48.45 | |
| 200 | 48.45 | |||
| 200 | 48.45 | |||
| 02/12/2025 | 14:50:32.859 | 50 | 48.185 | |
| 50 | 48.185 | |||
| 50 | 48.185 | |||
| 02/12/2025 | 14:48:00.346 | 114 | 48.30 | |
| 114 | 48.30 | |||
| 14 | 48.30 | |||
| 100 | 48.30 | |||
| 02/12/2025 | 14:47:51.537 | 100 | 48.265 | |
| 100 | 48.265 | |||
| 100 | 48.265 | |||
| 02/12/2025 | 14:47:34.378 | 40 | 48.235 | |
| 40 | 48.235 | |||
| 40 | 48.235 | |||
| 02/12/2025 | 14:47:27.600 | 250 | 48.235 | |
| 250 | 48.235 | |||
| 250 | 48.235 | |||
| 02/12/2025 | 14:46:36.057 | 100 | 48.185 | |
| 100 | 48.185 | |||
| 100 | 48.185 | |||
| 02/12/2025 | 14:46:00.532 | 4 | 48.22 | |
| 4 | 48.22 | |||
| 4 | 48.22 | |||
| 02/12/2025 | 14:45:02.933 | 10 | 48.215 | |
| 10 | 48.215 | |||
| 10 | 48.215 | |||
| 02/12/2025 | 14:44:35.919 | 10 | 48.16 | |
| 10 | 48.16 | |||
| 10 | 48.16 | |||
| 02/12/2025 | 14:43:09.748 | 50 | 48.13 | |
| 50 | 48.13 | |||
| 50 | 48.13 | |||
| 02/12/2025 | 14:43:00.936 | 30 | 48.13 | |
| 30 | 48.13 | |||
| 30 | 48.13 | |||
| 02/12/2025 | 14:42:55.216 | 173 | 48.095 | |
| 173 | 48.095 | |||
| 173 | 48.095 | |||
| 02/12/2025 | 14:40:56.456 | 358 | 48.09 | |
| 358 | 48.09 | |||
| 100 | 48.09 | |||
| 258 | 48.09 | |||
| 02/12/2025 | 14:40:29.210 | 200 | 48.005 | |
| 200 | 48.005 | |||
| 200 | 48.005 | |||
| 02/12/2025 | 14:39:36.751 | 100 | 48.05 | |
| 100 | 48.05 | |||
| 100 | 48.05 | |||
| 02/12/2025 | 14:39:00.516 | 850 | 47.975 | |
| 600 | 47.975 | |||
| 850 | 47.975 | |||
| 250 | 47.975 | |||
| 02/12/2025 | 14:38:17.718 | 400 | 47.99 | |
| 400 | 47.99 | |||
| 400 | 47.99 | |||
| 02/12/2025 | 14:38:11.202 | 17 | 47.985 | |
| 17 | 47.985 | |||
| 17 | 47.985 | |||
| 02/12/2025 | 14:30:55.205 | 300 | 48.085 | |
| 300 | 48.085 | |||
| 300 | 48.085 | |||
| 02/12/2025 | 14:30:31.853 | 62 | 48.07 | |
| 62 | 48.07 | |||
| 62 | 48.07 | |||
| 02/12/2025 | 14:30:09.800 | 52 | 48.05 | |
| 52 | 48.05 | |||
| 52 | 48.05 | |||
| 02/12/2025 | 14:29:35.531 | 50 | 47.995 | |
| 50 | 47.995 | |||
| 50 | 47.995 | |||
| 02/12/2025 | 14:29:25.745 | 20 | 48.025 | |
| 20 | 48.025 | |||
| 20 | 48.025 | |||
| 02/12/2025 | 14:26:52.866 | 10 | 48.005 | |
| 10 | 48.005 | |||
| 10 | 48.005 | |||
| 02/12/2025 | 14:23:31.009 | 20 | 47.925 | |
| 20 | 47.925 | |||
| 20 | 47.925 | |||
| 02/12/2025 | 14:22:57.995 | 100 | 47.88 | |
| 100 | 47.88 | |||
| 100 | 47.88 | |||
| 02/12/2025 | 14:21:27.598 | 2 | 47.885 | |
| 2 | 47.885 | |||
| 2 | 47.885 | |||
| 02/12/2025 | 14:21:24.730 | 22 | 47.885 | |
| 22 | 47.885 | |||
| 22 | 47.885 | |||
| 02/12/2025 | 14:21:18.408 | 20 | 47.885 | |
| 20 | 47.885 | |||
| 20 | 47.885 | |||
| 02/12/2025 | 14:19:45.307 | 350 | 47.885 | |
| 350 | 47.885 | |||
| 350 | 47.885 | |||
| 02/12/2025 | 14:19:00.455 | 30 | 47.88 | |
| 30 | 47.88 | |||
| 30 | 47.88 | |||
| 02/12/2025 | 14:16:46.527 | 20 | 47.895 | |
| 20 | 47.895 | |||
| 20 | 47.895 | |||
| 02/12/2025 | 14:16:20.861 | 100 | 47.905 | |
| 100 | 47.905 | |||
| 100 | 47.905 | |||
| 02/12/2025 | 14:15:37.799 | 100 | 47.845 | |
| 100 | 47.845 | |||
| 100 | 47.845 | |||
| 02/12/2025 | 14:15:26.827 | 20 | 47.875 | |
| 20 | 47.875 | |||
| 20 | 47.875 | |||
| 02/12/2025 | 14:14:40.364 | 191 | 47.86 | |
| 191 | 47.86 | |||
| 191 | 47.86 | |||
| 02/12/2025 | 14:13:32.426 | 150 | 47.87 | |
| 150 | 47.87 | |||
| 150 | 47.87 | |||
| 02/12/2025 | 14:13:09.103 | 3 | 47.895 | |
| 3 | 47.895 | |||
| 3 | 47.895 | |||
| 02/12/2025 | 14:13:04.093 | 103 | 47.895 | |
| 103 | 47.895 | |||
| 103 | 47.895 | |||
| 02/12/2025 | 14:12:25.584 | 25 | 47.895 | |
| 25 | 47.895 | |||
| 25 | 47.895 | |||
| 02/12/2025 | 14:12:23.160 | 70 | 47.86 | |
| 70 | 47.86 | |||
| 70 | 47.86 | |||
| 02/12/2025 | 14:10:28.942 | 50 | 47.88 | |
| 50 | 47.88 | |||
| 50 | 47.88 | |||
| 02/12/2025 | 14:09:52.124 | 210 | 47.90 | |
| 168 | 47.90 | |||
| 42 | 47.90 | |||
| 210 | 47.90 | |||
| 02/12/2025 | 14:09:28.841 | 210 | 47.905 | |
| 210 | 47.905 | |||
| 210 | 47.905 | |||
| 02/12/2025 | 14:09:20.753 | 25 | 47.925 | |
| 25 | 47.925 | |||
| 25 | 47.925 | |||
| 02/12/2025 | 14:09:06.388 | 300 | 47.92 | |
| 300 | 47.92 | |||
| 300 | 47.92 | |||
| 02/12/2025 | 14:09:06.312 | 350 | 47.92 | |
| 350 | 47.92 | |||
| 350 | 47.92 | |||
| 02/12/2025 | 14:08:40.565 | 350 | 47.92 | |
| 350 | 47.92 | |||
| 350 | 47.92 | |||
| 02/12/2025 | 14:08:21.707 | 155 | 47.925 | |
| 155 | 47.925 | |||
| 155 | 47.925 | |||
| 02/12/2025 | 14:07:09.771 | 1 | 47.925 | |
| 1 | 47.925 | |||
| 1 | 47.925 | |||
| 02/12/2025 | 14:05:59.820 | 63 | 47.925 | |
| 63 | 47.925 | |||
| 63 | 47.925 | |||
| 02/12/2025 | 14:05:59.742 | 300 | 47.925 | |
| 300 | 47.925 | |||
| 300 | 47.925 | |||
| 02/12/2025 | 14:04:27.946 | 40 | 47.885 | |
| 40 | 47.885 | |||
| 40 | 47.885 | |||
| 02/12/2025 | 14:04:13.900 | 70 | 47.885 | |
| 70 | 47.885 | |||
| 70 | 47.885 | |||
| 02/12/2025 | 14:02:45.306 | 550 | 47.925 | |
| 550 | 47.925 | |||
| 550 | 47.925 | |||
| 02/12/2025 | 13:59:07.998 | 99 | 47.905 | |
| 99 | 47.905 | |||
| 99 | 47.905 | |||
| 02/12/2025 | 13:59:05.679 | 50 | 47.935 | |
| 50 | 47.935 | |||
| 50 | 47.935 | |||
| 02/12/2025 | 13:58:51.400 | 134 | 47.905 | |
| 134 | 47.905 | |||
| 134 | 47.905 | |||
| 02/12/2025 | 13:58:50.797 | 50 | 47.905 | |
| 50 | 47.905 | |||
| 50 | 47.905 | |||
| 02/12/2025 | 13:58:16.285 | 40 | 47.95 | |
| 40 | 47.95 | |||
| 40 | 47.95 | |||
| 02/12/2025 | 13:58:05.316 | 100 | 47.955 | |
| 100 | 47.955 | |||
| 100 | 47.955 | |||
| 02/12/2025 | 13:57:55.923 | 24 | 47.96 | |
| 24 | 47.96 | |||
| 24 | 47.96 | |||
| 02/12/2025 | 13:57:40.367 | 3 | 47.955 | |
| 3 | 47.955 | |||
| 3 | 47.955 | |||
| 02/12/2025 | 13:57:29.799 | 105 | 47.98 | |
| 105 | 47.98 | |||
| 105 | 47.98 | |||
| 02/12/2025 | 13:57:24.186 | 200 | 47.95 | |
| 200 | 47.95 | |||
| 200 | 47.95 | |||
| 02/12/2025 | 13:57:18.683 | 50 | 47.94 | |
| 50 | 47.94 | |||
| 50 | 47.94 | |||
| 02/12/2025 | 13:57:00.300 | 150 | 47.91 | |
| 150 | 47.91 | |||
| 150 | 47.91 | |||
| 02/12/2025 | 13:54:45.417 | 125 | 47.945 | |
| 125 | 47.945 | |||
| 125 | 47.945 | |||
| 02/12/2025 | 13:53:29.842 | 50 | 47.915 | |
| 50 | 47.915 | |||
| 50 | 47.915 | |||
| 02/12/2025 | 13:52:40.201 | 62 | 47.92 | |
| 62 | 47.92 | |||
| 62 | 47.92 | |||
| 02/12/2025 | 13:52:25.857 | 3 | 47.90 | |
| 3 | 47.90 | |||
| 3 | 47.90 | |||
| 02/12/2025 | 13:52:22.707 | 550 | 47.93 | |
| 550 | 47.93 | |||
| 550 | 47.93 | |||
| 02/12/2025 | 13:51:56.811 | 400 | 47.915 | |
| 400 | 47.915 | |||
| 400 | 47.915 | |||
| 02/12/2025 | 13:51:11.506 | 50 | 47.915 | |
| 50 | 47.915 | |||
| 50 | 47.915 | |||
| 02/12/2025 | 13:50:21.888 | 3 | 47.905 | |
| 3 | 47.905 | |||
| 3 | 47.905 | |||
| 02/12/2025 | 13:49:19.075 | 200 | 47.87 | |
| 200 | 47.87 | |||
| 200 | 47.87 | |||
| 02/12/2025 | 13:49:15.408 | 7 | 47.915 | |
| 7 | 47.915 | |||
| 7 | 47.915 | |||
| 02/12/2025 | 13:48:58.290 | 1 | 47.925 | |
| 1 | 47.925 | |||
| 1 | 47.925 | |||
| 02/12/2025 | 13:48:16.674 | 15 | 47.845 | |
| 15 | 47.845 | |||
| 15 | 47.845 | |||
| 02/12/2025 | 13:47:53.682 | 200 | 47.84 | |
| 200 | 47.84 | |||
| 200 | 47.84 | |||
| 02/12/2025 | 13:47:52.064 | 52 | 47.85 | |
| 52 | 47.85 | |||
| 52 | 47.85 | |||
| 02/12/2025 | 13:47:09.391 | 200 | 47.845 | |
| 200 | 47.845 | |||
| 200 | 47.845 | |||
| 02/12/2025 | 13:45:40.719 | 110 | 47.805 | |
| 110 | 47.805 | |||
| 110 | 47.805 | |||
| 02/12/2025 | 13:44:50.632 | 28 | 47.77 | |
| 28 | 47.77 | |||
| 28 | 47.77 | |||
| 02/12/2025 | 13:44:10.270 | 20 | 47.825 | |
| 10 | 47.825 | |||
| 10 | 47.825 | |||
| 20 | 47.825 | |||
| 02/12/2025 | 13:43:21.810 | 350 | 47.78 | |
| 350 | 47.78 | |||
| 350 | 47.78 | |||
| 02/12/2025 | 13:43:16.915 | 100 | 47.765 | |
| 100 | 47.765 | |||
| 100 | 47.765 | |||
| 02/12/2025 | 13:41:35.154 | 150 | 47.685 | |
| 150 | 47.685 | |||
| 150 | 47.685 | |||
| 02/12/2025 | 13:40:48.870 | 200 | 47.66 | |
| 200 | 47.66 | |||
| 200 | 47.66 | |||
| 02/12/2025 | 13:40:42.202 | 25 | 47.715 | |
| 25 | 47.715 | |||
| 25 | 47.715 | |||
| 02/12/2025 | 13:39:36.077 | 103 | 47.65 | |
| 103 | 47.65 | |||
| 103 | 47.65 | |||
| 02/12/2025 | 13:38:31.949 | 1 | 47.635 | |
| 1 | 47.635 | |||
| 1 | 47.635 | |||
| 02/12/2025 | 13:36:47.751 | 50 | 47.615 | |
| 50 | 47.615 | |||
| 50 | 47.615 | |||
| 02/12/2025 | 13:36:07.735 | 130 | 47.63 | |
| 130 | 47.63 | |||
| 130 | 47.63 | |||
| 02/12/2025 | 13:35:53.856 | 30 | 47.635 | |
| 30 | 47.635 | |||
| 30 | 47.635 | |||
| 02/12/2025 | 13:34:45.705 | 800 | 47.60 | |
| 800 | 47.60 | |||
| 800 | 47.60 | |||
| 02/12/2025 | 13:34:15.205 | 300 | 47.615 | |
| 300 | 47.615 | |||
| 300 | 47.615 | |||
| 02/12/2025 | 13:34:07.941 | 330 | 47.58 | |
| 330 | 47.58 | |||
| 330 | 47.58 | |||
| 02/12/2025 | 13:33:46.241 | 30 | 47.615 | |
| 30 | 47.615 | |||
| 30 | 47.615 | |||
| 02/12/2025 | 13:33:03.791 | 25 | 47.615 | |
| 25 | 47.615 | |||
| 25 | 47.615 | |||
| 02/12/2025 | 13:32:41.645 | 500 | 47.555 | |
| 500 | 47.555 | |||
| 500 | 47.555 | |||
| 02/12/2025 | 13:32:24.304 | 500 | 47.555 | |
| 500 | 47.555 | |||
| 500 | 47.555 | |||
| 02/12/2025 | 13:31:53.835 | 40 | 47.585 | |
| 40 | 47.585 | |||
| 40 | 47.585 | |||
| 02/12/2025 | 13:31:28.399 | 50 | 47.605 | |
| 50 | 47.605 | |||
| 50 | 47.605 | |||
| 02/12/2025 | 13:31:01.686 | 46 | 47.575 | |
| 46 | 47.575 | |||
| 46 | 47.575 | |||
| 02/12/2025 | 13:29:31.989 | 300 | 47.51 | |
| 300 | 47.51 | |||
| 300 | 47.51 | |||
| 02/12/2025 | 13:29:26.906 | 350 | 47.51 | |
| 350 | 47.51 | |||
| 350 | 47.51 | |||
| 02/12/2025 | 13:29:26.839 | 350 | 47.51 | |
| 350 | 47.51 | |||
| 350 | 47.51 | |||
| 02/12/2025 | 13:29:26.684 | 117 | 47.55 | |
| 117 | 47.55 | |||
| 10 | 47.55 | |||
| 55 | 47.55 | |||
| 52 | 47.55 | |||
| 02/12/2025 | 13:28:26.088 | 15 | 47.585 | |
| 15 | 47.585 | |||
| 15 | 47.585 | |||
| 02/12/2025 | 13:28:24.503 | 35 | 47.585 | |
| 35 | 47.585 | |||
| 35 | 47.585 | |||
| 02/12/2025 | 13:27:30.783 | 30 | 47.58 | |
| 30 | 47.58 | |||
| 30 | 47.58 | |||
| 02/12/2025 | 13:26:16.217 | 17 | 47.555 | |
| 17 | 47.555 | |||
| 17 | 47.555 | |||
| 02/12/2025 | 13:26:12.008 | 117 | 47.555 | |
| 117 | 47.555 | |||
| 117 | 47.555 | |||
| 02/12/2025 | 13:25:30.927 | 42 | 47.58 | |
| 42 | 47.58 | |||
| 42 | 47.58 | |||
| 02/12/2025 | 13:23:40.405 | 5 | 47.625 | |
| 5 | 47.625 | |||
| 5 | 47.625 | |||
| 02/12/2025 | 13:23:33.203 | 4 | 47.635 | |
| 4 | 47.635 | |||
| 4 | 47.635 | |||
| 02/12/2025 | 13:23:23.806 | 150 | 47.575 | |
| 150 | 47.575 | |||
| 150 | 47.575 | |||
| 02/12/2025 | 13:22:44.361 | 5 | 47.605 | |
| 5 | 47.605 | |||
| 5 | 47.605 | |||
| 02/12/2025 | 13:22:36.713 | 2 | 47.605 | |
| 2 | 47.605 | |||
| 2 | 47.605 | |||
| 02/12/2025 | 13:22:10.124 | 4 | 47.565 | |
| 4 | 47.565 | |||
| 4 | 47.565 | |||
| 02/12/2025 | 13:22:09.888 | 200 | 47.60 | |
| 200 | 47.60 | |||
| 200 | 47.60 | |||
| 02/12/2025 | 13:21:43.610 | 305 | 47.63 | |
| 286 | 47.63 | |||
| 305 | 47.63 | |||
| 19 | 47.63 | |||
| 02/12/2025 | 13:21:35.814 | 350 | 47.615 | |
| 350 | 47.615 | |||
| 350 | 47.615 | |||
| 02/12/2025 | 13:21:28.791 | 3 | 47.59 | |
| 3 | 47.59 | |||
| 3 | 47.59 | |||
| 02/12/2025 | 13:21:21.962 | 40 | 47.59 | |
| 40 | 47.59 | |||
| 40 | 47.59 | |||
| 02/12/2025 | 13:21:14.384 | 87 | 47.575 | |
| 87 | 47.575 | |||
| 87 | 47.575 | |||
| 02/12/2025 | 13:21:06.261 | 550 | 47.575 | |
| 550 | 47.575 | |||
| 550 | 47.575 | |||
| 02/12/2025 | 13:20:54.236 | 1 | 47.555 | |
| 1 | 47.555 | |||
| 1 | 47.555 | |||
| 02/12/2025 | 13:20:43.447 | 175 | 47.60 | |
| 50 | 47.60 | |||
| 175 | 47.60 | |||
| 20 | 47.60 | |||
| 105 | 47.60 | |||
| 02/12/2025 | 13:20:19.615 | 10 | 47.645 | |
| 10 | 47.645 | |||
| 10 | 47.645 | |||
| 02/12/2025 | 13:20:05.579 | 387 | 47.75 | |
| 387 | 47.75 | |||
| 387 | 47.75 | |||
| 02/12/2025 | 13:19:51.554 | 250 | 47.695 | |
| 250 | 47.695 | |||
| 250 | 47.695 | |||
| 02/12/2025 | 13:19:26.881 | 964 | 47.61 | |
| 964 | 47.61 | |||
| 500 | 47.61 | |||
| 464 | 47.61 | |||
| 02/12/2025 | 13:18:57.218 | 175 | 47.605 | |
| 175 | 47.605 | |||
| 175 | 47.605 | |||
| 02/12/2025 | 13:17:41.575 | 3 | 47.66 | |
| 3 | 47.66 | |||
| 3 | 47.66 | |||
| 02/12/2025 | 13:17:40.372 | 5 | 47.675 | |
| 5 | 47.675 | |||
| 5 | 47.675 | |||
| 02/12/2025 | 13:17:33.011 | 2 | 47.675 | |
| 2 | 47.675 | |||
| 2 | 47.675 | |||
| 02/12/2025 | 13:17:23.881 | 115 | 47.65 | |
| 115 | 47.65 | |||
| 115 | 47.65 | |||
| 02/12/2025 | 13:17:07.179 | 6 | 47.665 | |
| 6 | 47.665 | |||
| 6 | 47.665 | |||
| 02/12/2025 | 13:16:25.414 | 1 | 47.69 | |
| 1 | 47.69 | |||
| 1 | 47.69 | |||
| 02/12/2025 | 13:16:24.712 | 5 | 47.69 | |
| 5 | 47.69 | |||
| 5 | 47.69 | |||
| 02/12/2025 | 13:15:51.094 | 1 | 47.705 | |
| 1 | 47.705 | |||
| 1 | 47.705 | |||
| 02/12/2025 | 13:15:50.188 | 5 | 47.705 | |
| 5 | 47.705 | |||
| 5 | 47.705 | |||
| 02/12/2025 | 13:15:47.485 | 260 | 47.72 | |
| 25 | 47.72 | |||
| 200 | 47.72 | |||
| 35 | 47.72 | |||
| 260 | 47.72 | |||
| 02/12/2025 | 13:15:35.906 | 300 | 47.74 | |
| 300 | 47.74 | |||
| 300 | 47.74 | |||
| 02/12/2025 | 13:15:00.180 | 200 | 47.80 | |
| 200 | 47.80 | |||
| 200 | 47.80 | |||
| 02/12/2025 | 13:14:33.709 | 20 | 47.81 | |
| 20 | 47.81 | |||
| 20 | 47.81 | |||
| 02/12/2025 | 13:14:33.608 | 308 | 47.81 | |
| 308 | 47.81 | |||
| 283 | 47.81 | |||
| 25 | 47.81 | |||
| 02/12/2025 | 13:13:50.322 | 67 | 47.865 | |
| 67 | 47.865 | |||
| 67 | 47.865 | |||
| 02/12/2025 | 13:11:43.104 | 225 | 47.89 | |
| 225 | 47.89 | |||
| 225 | 47.89 | |||
| 02/12/2025 | 13:10:31.018 | 13 | 47.96 | |
| 13 | 47.96 | |||
| 13 | 47.96 | |||
| 02/12/2025 | 13:09:49.624 | 81 | 47.93 | |
| 81 | 47.93 | |||
| 81 | 47.93 | |||
| 02/12/2025 | 13:09:08.082 | 35 | 47.95 | |
| 35 | 47.95 | |||
| 35 | 47.95 | |||
| 02/12/2025 | 13:08:20.240 | 100 | 47.92 | |
| 100 | 47.92 | |||
| 100 | 47.92 | |||
| 02/12/2025 | 13:07:40.615 | 330 | 47.86 | |
| 50 | 47.86 | |||
| 200 | 47.86 | |||
| 80 | 47.86 | |||
| 318 | 47.86 | |||
| 12 | 47.86 | |||
| 02/12/2025 | 13:06:01.582 | 60 | 47.95 | |
| 60 | 47.95 | |||
| 60 | 47.95 | |||
| 02/12/2025 | 13:05:56.820 | 250 | 47.915 | |
| 250 | 47.915 | |||
| 250 | 47.915 | |||
| 02/12/2025 | 13:05:49.639 | 300 | 47.925 | |
| 300 | 47.925 | |||
| 300 | 47.925 | |||
| 02/12/2025 | 13:05:49.604 | 300 | 47.925 | |
| 300 | 47.925 | |||
| 300 | 47.925 | |||
| 02/12/2025 | 13:04:31.278 | 5 | 47.97 | |
| 5 | 47.97 | |||
| 5 | 47.97 | |||
| 02/12/2025 | 13:03:58.952 | 30 | 47.96 | |
| 30 | 47.96 | |||
| 30 | 47.96 | |||
| 02/12/2025 | 13:03:37.323 | 100 | 47.99 | |
| 100 | 47.99 | |||
| 100 | 47.99 | |||
| 02/12/2025 | 13:03:37.262 | 286 | 48.00 | |
| 50 | 48.00 | |||
| 286 | 48.00 | |||
| 236 | 48.00 | |||
| 02/12/2025 | 13:03:12.794 | 250 | 48.00 | |
| 30 | 48.00 | |||
| 250 | 48.00 | |||
| 220 | 48.00 | |||
| 02/12/2025 | 13:02:33.461 | 90 | 48.025 | |
| 90 | 48.025 | |||
| 90 | 48.025 | |||
| 02/12/2025 | 13:02:33.400 | 10 | 48.09 | |
| 10 | 48.09 | |||
| 10 | 48.09 | |||
| 02/12/2025 | 13:02:33.327 | 56 | 48.20 | |
| 56 | 48.20 | |||
| 56 | 48.20 | |||
| 02/12/2025 | 13:01:01.946 | 26 | 48.21 | |
| 26 | 48.21 | |||
| 26 | 48.21 | |||
| 02/12/2025 | 13:00:38.570 | 10 | 48.21 | |
| 10 | 48.21 | |||
| 10 | 48.21 | |||
| 02/12/2025 | 12:57:10.433 | 10 | 48.055 | |
| 10 | 48.055 | |||
| 10 | 48.055 | |||
| 02/12/2025 | 12:56:22.245 | 300 | 48.055 | |
| 300 | 48.055 | |||
| 300 | 48.055 | |||
| 02/12/2025 | 12:56:15.999 | 300 | 48.055 | |
| 300 | 48.055 | |||
| 300 | 48.055 | |||
| 02/12/2025 | 12:56:14.457 | 400 | 48.055 | |
| 400 | 48.055 | |||
| 400 | 48.055 | |||
| 02/12/2025 | 12:54:37.920 | 40 | 48.08 | |
| 40 | 48.08 | |||
| 40 | 48.08 | |||
| 02/12/2025 | 12:51:22.703 | 2 | 48.135 | |
| 2 | 48.135 | |||
| 2 | 48.135 | |||
| 02/12/2025 | 12:50:29.479 | 50 | 48.14 | |
| 50 | 48.14 | |||
| 50 | 48.14 | |||
| 02/12/2025 | 12:49:28.604 | 2 104 | 48.10 | |
| 2 104 | 48.10 | |||
| 2 104 | 48.10 | |||
| 02/12/2025 | 12:49:14.895 | 300 | 48.10 | |
| 300 | 48.10 | |||
| 300 | 48.10 | |||
| 02/12/2025 | 12:49:12.971 | 300 | 48.10 | |
| 300 | 48.10 | |||
| 300 | 48.10 | |||
| 02/12/2025 | 12:48:48.112 | 162 | 48.06 | |
| 162 | 48.06 | |||
| 162 | 48.06 | |||
| 02/12/2025 | 12:48:28.017 | 5 | 48.065 | |
| 5 | 48.065 | |||
| 5 | 48.065 | |||
| 02/12/2025 | 12:45:46.524 | 100 | 48.03 | |
| 100 | 48.03 | |||
| 100 | 48.03 | |||
| 02/12/2025 | 12:44:10.277 | 30 | 48.095 | |
| 30 | 48.095 | |||
| 30 | 48.095 | |||
| 02/12/2025 | 12:42:54.068 | 14 | 48.08 | |
| 14 | 48.08 | |||
| 14 | 48.08 | |||
| 02/12/2025 | 12:38:18.064 | 350 | 48.215 | |
| 350 | 48.215 | |||
| 350 | 48.215 | |||
| 02/12/2025 | 12:38:16.607 | 350 | 48.215 | |
| 350 | 48.215 | |||
| 350 | 48.215 | |||
| 02/12/2025 | 12:38:16.016 | 350 | 48.215 | |
| 350 | 48.215 | |||
| 350 | 48.215 | |||
| 02/12/2025 | 12:38:15.327 | 350 | 48.215 | |
| 350 | 48.215 | |||
| 350 | 48.215 | |||
| 02/12/2025 | 12:37:35.457 | 15 | 48.25 | |
| 15 | 48.25 | |||
| 15 | 48.25 | |||
| 02/12/2025 | 12:35:29.602 | 1 | 48.265 | |
| 1 | 48.265 | |||
| 1 | 48.265 | |||
| 02/12/2025 | 12:33:44.117 | 90 | 48.075 | |
| 90 | 48.075 | |||
| 90 | 48.075 | |||
| 02/12/2025 | 12:32:18.756 | 250 | 48.065 | |
| 250 | 48.065 | |||
| 250 | 48.065 | |||
| 02/12/2025 | 12:31:00.768 | 40 | 48.11 | |
| 40 | 48.11 | |||
| 40 | 48.11 | |||
| 02/12/2025 | 12:30:32.021 | 210 | 48.115 | |
| 210 | 48.115 | |||
| 210 | 48.115 | |||
| 02/12/2025 | 12:30:24.690 | 20 | 48.105 | |
| 20 | 48.105 | |||
| 20 | 48.105 | |||
| 02/12/2025 | 12:28:37.582 | 15 | 48.095 | |
| 15 | 48.095 | |||
| 15 | 48.095 | |||
| 02/12/2025 | 12:27:33.759 | 50 | 48.16 | |
| 50 | 48.16 | |||
| 50 | 48.16 | |||
| 02/12/2025 | 12:27:18.170 | 140 | 48.14 | |
| 140 | 48.14 | |||
| 140 | 48.14 | |||
| 02/12/2025 | 12:25:38.247 | 200 | 48.135 | |
| 200 | 48.135 | |||
| 200 | 48.135 | |||
| 02/12/2025 | 12:24:02.082 | 25 | 48.10 | |
| 25 | 48.10 | |||
| 25 | 48.10 | |||
| 02/12/2025 | 12:23:14.629 | 15 | 48.12 | |
| 15 | 48.12 | |||
| 15 | 48.12 | |||
| 02/12/2025 | 12:21:36.249 | 50 | 48.045 | |
| 50 | 48.045 | |||
| 50 | 48.045 | |||
| 02/12/2025 | 12:20:37.855 | 250 | 48.12 | |
| 150 | 48.12 | |||
| 250 | 48.12 | |||
| 100 | 48.12 | |||
| 02/12/2025 | 12:20:29.978 | 250 | 48.095 | |
| 250 | 48.095 | |||
| 250 | 48.095 | |||
| 02/12/2025 | 12:20:13.261 | 77 | 48.04 | |
| 77 | 48.04 | |||
| 77 | 48.04 | |||
| 02/12/2025 | 12:19:29.601 | 30 | 48.055 | |
| 30 | 48.055 | |||
| 30 | 48.055 | |||
| 02/12/2025 | 12:15:58.087 | 50 | 48.06 | |
| 50 | 48.06 | |||
| 50 | 48.06 | |||
| 02/12/2025 | 12:15:42.904 | 40 | 48.085 | |
| 40 | 48.085 | |||
| 40 | 48.085 | |||
| 02/12/2025 | 12:15:17.235 | 100 | 48.06 | |
| 17 | 48.06 | |||
| 100 | 48.06 | |||
| 83 | 48.06 | |||
| 02/12/2025 | 12:15:16.291 | 1 | 48.095 | |
| 1 | 48.095 | |||
| 1 | 48.095 | |||
| 02/12/2025 | 12:14:02.063 | 135 | 48.065 | |
| 135 | 48.065 | |||
| 135 | 48.065 | |||
| 02/12/2025 | 12:12:42.845 | 13 | 48.065 | |
| 13 | 48.065 | |||
| 13 | 48.065 | |||
| 02/12/2025 | 12:12:01.472 | 11 | 48.125 | |
| 11 | 48.125 | |||
| 11 | 48.125 | |||
| 02/12/2025 | 12:11:55.772 | 75 | 48.12 | |
| 75 | 48.12 | |||
| 75 | 48.12 | |||
| 02/12/2025 | 12:11:41.609 | 25 | 48.125 | |
| 25 | 48.125 | |||
| 25 | 48.125 | |||
| 02/12/2025 | 12:11:39.398 | 60 | 48.085 | |
| 10 | 48.085 | |||
| 60 | 48.085 | |||
| 50 | 48.085 | |||
| 02/12/2025 | 12:11:23.280 | 650 | 48.15 | |
| 650 | 48.15 | |||
| 650 | 48.15 | |||
| 02/12/2025 | 12:10:08.950 | 350 | 48.15 | |
| 350 | 48.15 | |||
| 350 | 48.15 | |||
| 02/12/2025 | 12:08:43.691 | 3 | 48.175 | |
| 3 | 48.175 | |||
| 3 | 48.175 | |||
| 02/12/2025 | 12:08:09.557 | 100 | 48.16 | |
| 100 | 48.16 | |||
| 100 | 48.16 | |||
| 02/12/2025 | 12:06:05.581 | 105 | 48.185 | |
| 105 | 48.185 | |||
| 105 | 48.185 | |||
| 02/12/2025 | 12:05:35.592 | 10 | 48.17 | |
| 10 | 48.17 | |||
| 10 | 48.17 | |||
| 02/12/2025 | 12:04:18.582 | 200 | 48.13 | |
| 200 | 48.13 | |||
| 200 | 48.13 | |||
| 02/12/2025 | 12:04:10.328 | 300 | 48.18 | |
| 300 | 48.18 | |||
| 300 | 48.18 | |||
| 02/12/2025 | 12:03:29.308 | 200 | 48.17 | |
| 200 | 48.17 | |||
| 200 | 48.17 | |||
| 02/12/2025 | 12:02:47.763 | 10 | 48.23 | |
| 10 | 48.23 | |||
| 10 | 48.23 | |||
| 02/12/2025 | 12:02:43.924 | 400 | 48.25 | |
| 400 | 48.25 | |||
| 200 | 48.25 | |||
| 200 | 48.25 | |||
| 02/12/2025 | 12:00:30.130 | 50 | 48.30 | |
| 50 | 48.30 | |||
| 50 | 48.30 | |||
| 02/12/2025 | 11:58:59.281 | 50 | 48.31 | |
| 50 | 48.31 | |||
| 50 | 48.31 | |||
| 02/12/2025 | 11:58:53.848 | 50 | 48.35 | |
| 50 | 48.35 | |||
| 50 | 48.35 | |||
| 02/12/2025 | 11:58:12.574 | 230 | 48.36 | |
| 230 | 48.36 | |||
| 230 | 48.36 | |||
| 02/12/2025 | 11:57:52.751 | 200 | 48.36 | |
| 200 | 48.36 | |||
| 200 | 48.36 | |||
| 02/12/2025 | 11:55:27.392 | 300 | 48.35 | |
| 300 | 48.35 | |||
| 300 | 48.35 | |||
| 02/12/2025 | 11:54:33.501 | 9 | 48.385 | |
| 9 | 48.385 | |||
| 9 | 48.385 | |||
| 02/12/2025 | 11:54:25.691 | 20 | 48.385 | |
| 20 | 48.385 | |||
| 20 | 48.385 | |||
| 02/12/2025 | 11:52:56.316 | 300 | 48.34 | |
| 300 | 48.34 | |||
| 300 | 48.34 | |||
| 02/12/2025 | 11:51:20.218 | 30 | 48.35 | |
| 30 | 48.35 | |||
| 30 | 48.35 | |||
| 02/12/2025 | 11:49:39.310 | 6 | 48.335 | |
| 6 | 48.335 | |||
| 6 | 48.335 | |||
| 02/12/2025 | 11:48:33.861 | 3 | 48.325 | |
| 3 | 48.325 | |||
| 3 | 48.325 | |||
| 02/12/2025 | 11:44:35.919 | 20 | 48.385 | |
| 20 | 48.385 | |||
| 20 | 48.385 | |||
| 02/12/2025 | 11:43:21.708 | 100 | 48.44 | |
| 100 | 48.44 | |||
| 100 | 48.44 | |||
| 02/12/2025 | 11:40:29.873 | 25 | 48.43 | |
| 25 | 48.43 | |||
| 25 | 48.43 | |||
| 02/12/2025 | 11:39:51.692 | 100 | 48.42 | |
| 100 | 48.42 | |||
| 100 | 48.42 | |||
| 02/12/2025 | 11:39:10.831 | 100 | 48.42 | |
| 100 | 48.42 | |||
| 100 | 48.42 | |||
| 02/12/2025 | 11:38:12.263 | 20 | 48.355 | |
| 20 | 48.355 | |||
| 20 | 48.355 | |||
| 02/12/2025 | 11:37:43.169 | 5 | 48.325 | |
| 5 | 48.325 | |||
| 5 | 48.325 | |||
| 02/12/2025 | 11:35:47.414 | 9 | 48.37 | |
| 9 | 48.37 | |||
| 9 | 48.37 | |||
| 02/12/2025 | 11:32:50.204 | 5 | 48.385 | |
| 5 | 48.385 | |||
| 5 | 48.385 | |||
| 02/12/2025 | 11:32:12.933 | 1 | 48.37 | |
| 1 | 48.37 | |||
| 1 | 48.37 | |||
| 02/12/2025 | 11:30:02.974 | 10 | 48.41 | |
| 10 | 48.41 | |||
| 10 | 48.41 | |||
| 02/12/2025 | 11:27:23.795 | 20 | 48.46 | |
| 20 | 48.46 | |||
| 20 | 48.46 | |||
| 02/12/2025 | 11:26:38.116 | 30 | 48.45 | |
| 30 | 48.45 | |||
| 30 | 48.45 | |||
| 02/12/2025 | 11:24:42.354 | 100 | 48.41 | |
| 100 | 48.41 | |||
| 100 | 48.41 | |||
| 02/12/2025 | 11:24:06.255 | 350 | 48.41 | |
| 350 | 48.41 | |||
| 350 | 48.41 | |||
| 02/12/2025 | 11:23:39.979 | 300 | 48.405 | |
| 300 | 48.405 | |||
| 300 | 48.405 | |||
| 02/12/2025 | 11:23:39.868 | 450 | 48.405 | |
| 450 | 48.405 | |||
| 450 | 48.405 | |||
| 02/12/2025 | 11:22:54.479 | 250 | 48.36 | |
| 250 | 48.36 | |||
| 250 | 48.36 | |||
| 02/12/2025 | 11:22:53.965 | 2 | 48.36 | |
| 2 | 48.36 | |||
| 2 | 48.36 | |||
| 02/12/2025 | 11:22:46.733 | 161 | 48.335 | |
| 161 | 48.335 | |||
| 161 | 48.335 | |||
| 02/12/2025 | 11:21:35.460 | 200 | 48.365 | |
| 200 | 48.365 | |||
| 200 | 48.365 | |||
| 02/12/2025 | 11:21:21.939 | 20 | 48.35 | |
| 20 | 48.35 | |||
| 20 | 48.35 | |||
| 02/12/2025 | 11:20:31.896 | 25 | 48.265 | |
| 25 | 48.265 | |||
| 25 | 48.265 | |||
| 02/12/2025 | 11:19:21.474 | 50 | 48.24 | |
| 50 | 48.24 | |||
| 50 | 48.24 | |||
| 02/12/2025 | 11:19:12.879 | 1 | 48.24 | |
| 1 | 48.24 | |||
| 1 | 48.24 | |||
| 02/12/2025 | 11:18:19.158 | 20 | 48.29 | |
| 20 | 48.29 | |||
| 20 | 48.29 | |||
| 02/12/2025 | 11:16:59.444 | 10 | 48.25 | |
| 10 | 48.25 | |||
| 10 | 48.25 | |||
| 02/12/2025 | 11:16:28.811 | 250 | 48.27 | |
| 250 | 48.27 | |||
| 250 | 48.27 | |||
| 02/12/2025 | 11:14:13.086 | 100 | 48.23 | |
| 100 | 48.23 | |||
| 100 | 48.23 | |||
| 02/12/2025 | 11:13:47.134 | 100 | 48.235 | |
| 100 | 48.235 | |||
| 100 | 48.235 | |||
| 02/12/2025 | 11:13:40.950 | 20 | 48.18 | |
| 20 | 48.18 | |||
| 20 | 48.18 | |||
| 02/12/2025 | 11:13:09.008 | 103 | 48.25 | |
| 103 | 48.25 | |||
| 103 | 48.25 | |||
| 02/12/2025 | 11:12:55.901 | 500 | 48.165 | |
| 250 | 48.165 | |||
| 500 | 48.165 | |||
| 250 | 48.165 | |||
| 02/12/2025 | 11:12:20.741 | 250 | 48.22 | |
| 250 | 48.22 | |||
| 250 | 48.22 | |||
| 02/12/2025 | 11:11:26.317 | 2 | 48.24 | |
| 2 | 48.24 | |||
| 2 | 48.24 | |||
| 02/12/2025 | 11:09:24.916 | 16 | 48.11 | |
| 16 | 48.11 | |||
| 16 | 48.11 | |||
| 02/12/2025 | 11:07:50.885 | 40 | 48.03 | |
| 40 | 48.03 | |||
| 40 | 48.03 | |||
| 02/12/2025 | 11:04:29.886 | 20 | 47.99 | |
| 20 | 47.99 | |||
| 20 | 47.99 | |||
| 02/12/2025 | 11:04:27.499 | 266 | 48.00 | |
| 50 | 48.00 | |||
| 266 | 48.00 | |||
| 200 | 48.00 | |||
| 6 | 48.00 | |||
| 10 | 48.00 | |||
| 02/12/2025 | 11:04:24.539 | 860 | 48.045 | |
| 40 | 48.045 | |||
| 650 | 48.045 | |||
| 820 | 48.045 | |||
| 210 | 48.045 | |||
| 02/12/2025 | 11:03:40.540 | 400 | 48.05 | |
| 400 | 48.05 | |||
| 400 | 48.05 | |||
| 02/12/2025 | 11:03:40.482 | 400 | 48.05 | |
| 400 | 48.05 | |||
| 400 | 48.05 | |||
| 02/12/2025 | 11:03:00.910 | 550 | 48.05 | |
| 550 | 48.05 | |||
| 550 | 48.05 | |||
| 02/12/2025 | 11:01:59.669 | 164 | 48.065 | |
| 164 | 48.065 | |||
| 164 | 48.065 | |||
| 02/12/2025 | 11:01:59.611 | 350 | 48.065 | |
| 350 | 48.065 | |||
| 350 | 48.065 | |||
| 02/12/2025 | 11:01:57.551 | 20 | 48.12 | |
| 20 | 48.12 | |||
| 20 | 48.12 | |||
| 02/12/2025 | 11:01:22.970 | 20 | 48.165 | |
| 20 | 48.165 | |||
| 20 | 48.165 | |||
| 02/12/2025 | 10:59:58.061 | 100 | 48.205 | |
| 100 | 48.205 | |||
| 100 | 48.205 | |||
| 02/12/2025 | 10:58:51.048 | 50 | 48.20 | |
| 50 | 48.20 | |||
| 50 | 48.20 | |||
| 02/12/2025 | 10:58:15.824 | 100 | 48.195 | |
| 100 | 48.195 | |||
| 100 | 48.195 | |||
| 02/12/2025 | 10:57:45.855 | 42 | 48.19 | |
| 42 | 48.19 | |||
| 42 | 48.19 | |||
| 02/12/2025 | 10:57:38.934 | 20 | 48.205 | |
| 20 | 48.205 | |||
| 20 | 48.205 | |||
| 02/12/2025 | 10:56:27.613 | 100 | 48.165 | |
| 100 | 48.165 | |||
| 100 | 48.165 | |||
| 02/12/2025 | 10:56:05.065 | 150 | 48.225 | |
| 150 | 48.225 | |||
| 150 | 48.225 | |||
| 02/12/2025 | 10:55:28.559 | 550 | 48.20 | |
| 550 | 48.20 | |||
| 550 | 48.20 | |||
| 02/12/2025 | 10:55:05.818 | 300 | 48.20 | |
| 300 | 48.20 | |||
| 300 | 48.20 | |||
| 02/12/2025 | 10:55:03.155 | 220 | 48.225 | |
| 220 | 48.225 | |||
| 41 | 48.225 | |||
| 179 | 48.225 | |||
| 02/12/2025 | 10:54:49.829 | 400 | 48.225 | |
| 400 | 48.225 | |||
| 400 | 48.225 | |||
| 02/12/2025 | 10:54:23.660 | 250 | 48.205 | |
| 250 | 48.205 | |||
| 250 | 48.205 | |||
| 02/12/2025 | 10:54:16.873 | 267 | 48.205 | |
| 267 | 48.205 | |||
| 267 | 48.205 | |||
| 02/12/2025 | 10:53:34.279 | 100 | 48.25 | |
| 100 | 48.25 | |||
| 100 | 48.25 | |||
| 02/12/2025 | 10:53:27.568 | 1 | 48.26 | |
| 1 | 48.26 | |||
| 1 | 48.26 | |||
| 02/12/2025 | 10:50:37.143 | 100 | 48.22 | |
| 100 | 48.22 | |||
| 100 | 48.22 | |||
| 02/12/2025 | 10:48:31.738 | 100 | 48.24 | |
| 100 | 48.24 | |||
| 100 | 48.24 | |||
| 02/12/2025 | 10:48:15.897 | 50 | 48.24 | |
| 50 | 48.24 | |||
| 50 | 48.24 | |||
| 02/12/2025 | 10:47:27.570 | 40 | 48.26 | |
| 40 | 48.26 | |||
| 40 | 48.26 | |||
| 02/12/2025 | 10:47:11.522 | 35 | 48.21 | |
| 35 | 48.21 | |||
| 35 | 48.21 | |||
| 02/12/2025 | 10:46:10.791 | 11 | 48.16 | |
| 11 | 48.16 | |||
| 11 | 48.16 | |||
| 02/12/2025 | 10:45:20.745 | 35 | 48.185 | |
| 35 | 48.185 | |||
| 35 | 48.185 | |||
| 02/12/2025 | 10:45:15.996 | 2 | 48.19 | |
| 2 | 48.19 | |||
| 2 | 48.19 | |||
| 02/12/2025 | 10:45:14.336 | 50 | 48.155 | |
| 50 | 48.155 | |||
| 50 | 48.155 | |||
| 02/12/2025 | 10:45:03.592 | 52 | 48.155 | |
| 52 | 48.155 | |||
| 52 | 48.155 | |||
| 02/12/2025 | 10:44:40.774 | 10 | 48.155 | |
| 10 | 48.155 | |||
| 10 | 48.155 | |||
| 02/12/2025 | 10:44:38.458 | 60 | 48.20 | |
| 60 | 48.20 | |||
| 60 | 48.20 | |||
| 02/12/2025 | 10:44:27.913 | 6 | 48.20 | |
| 6 | 48.20 | |||
| 6 | 48.20 | |||
| 02/12/2025 | 10:44:17.392 | 1 | 48.205 | |
| 1 | 48.205 | |||
| 1 | 48.205 | |||
| 02/12/2025 | 10:42:39.824 | 3 | 48.17 | |
| 3 | 48.17 | |||
| 3 | 48.17 |
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:
02/12/2025 @ 14:57:09
Last Update:
02/12/2025 @ 14:57:09

