RENK Group AG
- Information
- Last
- Buy
- Sell
1122
674
47.59
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/12/2025 | 10:53:22.906 | 130 | 47.59 | |
| 130 | 47.59 | |||
| 130 | 47.59 | |||
| 01/12/2025 | 10:53:13.700 | 30 | 47.62 | |
| 30 | 47.62 | |||
| 30 | 47.62 | |||
| 01/12/2025 | 10:52:58.829 | 100 | 47.585 | |
| 100 | 47.585 | |||
| 100 | 47.585 | |||
| 01/12/2025 | 10:52:58.723 | 100 | 47.59 | |
| 100 | 47.59 | |||
| 100 | 47.59 | |||
| 01/12/2025 | 10:52:54.924 | 50 | 47.60 | |
| 50 | 47.60 | |||
| 50 | 47.60 | |||
| 01/12/2025 | 10:52:50.668 | 190 | 47.575 | |
| 190 | 47.575 | |||
| 190 | 47.575 | |||
| 01/12/2025 | 10:52:50.614 | 30 | 47.575 | |
| 30 | 47.575 | |||
| 30 | 47.575 | |||
| 01/12/2025 | 10:52:38.581 | 196 | 47.60 | |
| 196 | 47.60 | |||
| 196 | 47.60 | |||
| 01/12/2025 | 10:52:36.125 | 100 | 47.605 | |
| 100 | 47.605 | |||
| 100 | 47.605 | |||
| 01/12/2025 | 10:52:00.774 | 23 | 47.62 | |
| 23 | 47.62 | |||
| 23 | 47.62 | |||
| 01/12/2025 | 10:51:33.715 | 18 | 47.64 | |
| 18 | 47.64 | |||
| 18 | 47.64 | |||
| 01/12/2025 | 10:50:57.327 | 35 | 47.695 | |
| 35 | 47.695 | |||
| 35 | 47.695 | |||
| 01/12/2025 | 10:50:50.496 | 10 | 47.69 | |
| 10 | 47.69 | |||
| 10 | 47.69 | |||
| 01/12/2025 | 10:50:39.268 | 50 | 47.66 | |
| 50 | 47.66 | |||
| 50 | 47.66 | |||
| 01/12/2025 | 10:50:15.907 | 100 | 47.66 | |
| 100 | 47.66 | |||
| 100 | 47.66 | |||
| 01/12/2025 | 10:50:08.824 | 125 | 47.67 | |
| 125 | 47.67 | |||
| 125 | 47.67 | |||
| 01/12/2025 | 10:50:04.492 | 62 | 47.68 | |
| 62 | 47.68 | |||
| 62 | 47.68 | |||
| 01/12/2025 | 10:49:47.132 | 150 | 47.70 | |
| 150 | 47.70 | |||
| 150 | 47.70 | |||
| 01/12/2025 | 10:49:36.736 | 28 | 47.73 | |
| 28 | 47.73 | |||
| 28 | 47.73 | |||
| 01/12/2025 | 10:49:13.841 | 60 | 47.72 | |
| 60 | 47.72 | |||
| 60 | 47.72 | |||
| 01/12/2025 | 10:49:12.420 | 50 | 47.745 | |
| 50 | 47.745 | |||
| 50 | 47.745 | |||
| 01/12/2025 | 10:49:00.704 | 22 | 47.715 | |
| 22 | 47.715 | |||
| 22 | 47.715 | |||
| 01/12/2025 | 10:49:00.392 | 25 | 47.705 | |
| 25 | 47.705 | |||
| 25 | 47.705 | |||
| 01/12/2025 | 10:48:42.829 | 11 | 47.725 | |
| 11 | 47.725 | |||
| 11 | 47.725 | |||
| 01/12/2025 | 10:48:27.821 | 42 | 47.705 | |
| 42 | 47.705 | |||
| 42 | 47.705 | |||
| 01/12/2025 | 10:48:22.484 | 73 | 47.705 | |
| 73 | 47.705 | |||
| 73 | 47.705 | |||
| 01/12/2025 | 10:48:15.688 | 5 | 47.725 | |
| 5 | 47.725 | |||
| 5 | 47.725 | |||
| 01/12/2025 | 10:47:57.560 | 15 | 47.735 | |
| 15 | 47.735 | |||
| 15 | 47.735 | |||
| 01/12/2025 | 10:47:33.278 | 50 | 47.78 | |
| 50 | 47.78 | |||
| 50 | 47.78 | |||
| 01/12/2025 | 10:47:25.215 | 100 | 47.785 | |
| 100 | 47.785 | |||
| 100 | 47.785 | |||
| 01/12/2025 | 10:47:24.816 | 65 | 47.785 | |
| 65 | 47.785 | |||
| 65 | 47.785 | |||
| 01/12/2025 | 10:46:46.655 | 25 | 47.775 | |
| 25 | 47.775 | |||
| 25 | 47.775 | |||
| 01/12/2025 | 10:46:33.852 | 100 | 47.77 | |
| 100 | 47.77 | |||
| 100 | 47.77 | |||
| 01/12/2025 | 10:46:16.453 | 11 | 47.79 | |
| 11 | 47.79 | |||
| 11 | 47.79 | |||
| 01/12/2025 | 10:45:51.680 | 50 | 47.785 | |
| 50 | 47.785 | |||
| 50 | 47.785 | |||
| 01/12/2025 | 10:45:45.986 | 10 | 47.79 | |
| 10 | 47.79 | |||
| 10 | 47.79 | |||
| 01/12/2025 | 10:45:44.761 | 100 | 47.79 | |
| 100 | 47.79 | |||
| 100 | 47.79 | |||
| 01/12/2025 | 10:44:58.877 | 80 | 47.76 | |
| 80 | 47.76 | |||
| 80 | 47.76 | |||
| 01/12/2025 | 10:44:43.368 | 75 | 47.76 | |
| 75 | 47.76 | |||
| 75 | 47.76 | |||
| 01/12/2025 | 10:44:03.224 | 70 | 47.75 | |
| 70 | 47.75 | |||
| 70 | 47.75 | |||
| 01/12/2025 | 10:43:52.004 | 10 | 47.795 | |
| 10 | 47.795 | |||
| 10 | 47.795 | |||
| 01/12/2025 | 10:43:16.276 | 50 | 47.705 | |
| 50 | 47.705 | |||
| 50 | 47.705 | |||
| 01/12/2025 | 10:42:46.411 | 200 | 47.725 | |
| 200 | 47.725 | |||
| 200 | 47.725 | |||
| 01/12/2025 | 10:42:40.507 | 40 | 47.685 | |
| 40 | 47.685 | |||
| 40 | 47.685 | |||
| 01/12/2025 | 10:41:55.899 | 20 | 47.615 | |
| 20 | 47.615 | |||
| 20 | 47.615 | |||
| 01/12/2025 | 10:41:33.465 | 250 | 47.575 | |
| 250 | 47.575 | |||
| 250 | 47.575 | |||
| 01/12/2025 | 10:41:29.573 | 154 | 47.575 | |
| 154 | 47.575 | |||
| 154 | 47.575 | |||
| 01/12/2025 | 10:41:03.187 | 190 | 47.575 | |
| 190 | 47.575 | |||
| 190 | 47.575 | |||
| 01/12/2025 | 10:40:55.560 | 65 | 47.63 | |
| 65 | 47.63 | |||
| 20 | 47.63 | |||
| 5 | 47.63 | |||
| 40 | 47.63 | |||
| 01/12/2025 | 10:40:27.631 | 250 | 47.565 | |
| 250 | 47.565 | |||
| 250 | 47.565 | |||
| 01/12/2025 | 10:40:22.793 | 65 | 47.54 | |
| 65 | 47.54 | |||
| 65 | 47.54 | |||
| 01/12/2025 | 10:40:01.252 | 25 | 47.575 | |
| 25 | 47.575 | |||
| 25 | 47.575 | |||
| 01/12/2025 | 10:39:58.322 | 300 | 47.535 | |
| 300 | 47.535 | |||
| 300 | 47.535 | |||
| 01/12/2025 | 10:39:54.841 | 200 | 47.535 | |
| 200 | 47.535 | |||
| 200 | 47.535 | |||
| 01/12/2025 | 10:39:16.394 | 20 | 47.54 | |
| 20 | 47.54 | |||
| 20 | 47.54 | |||
| 01/12/2025 | 10:39:01.065 | 10 | 47.53 | |
| 10 | 47.53 | |||
| 10 | 47.53 | |||
| 01/12/2025 | 10:38:59.972 | 190 | 47.535 | |
| 190 | 47.535 | |||
| 190 | 47.535 | |||
| 01/12/2025 | 10:38:49.452 | 100 | 47.555 | |
| 100 | 47.555 | |||
| 100 | 47.555 | |||
| 01/12/2025 | 10:38:32.539 | 7 | 47.53 | |
| 7 | 47.53 | |||
| 7 | 47.53 | |||
| 01/12/2025 | 10:38:32.127 | 63 | 47.525 | |
| 63 | 47.525 | |||
| 63 | 47.525 | |||
| 01/12/2025 | 10:38:24.576 | 31 | 47.545 | |
| 31 | 47.545 | |||
| 31 | 47.545 | |||
| 01/12/2025 | 10:38:16.769 | 25 | 47.56 | |
| 25 | 47.56 | |||
| 25 | 47.56 | |||
| 01/12/2025 | 10:37:47.939 | 300 | 47.58 | |
| 300 | 47.58 | |||
| 300 | 47.58 | |||
| 01/12/2025 | 10:37:40.707 | 300 | 47.58 | |
| 300 | 47.58 | |||
| 300 | 47.58 | |||
| 01/12/2025 | 10:37:30.727 | 57 | 47.58 | |
| 57 | 47.58 | |||
| 57 | 47.58 | |||
| 01/12/2025 | 10:37:30.090 | 57 | 47.58 | |
| 57 | 47.58 | |||
| 57 | 47.58 | |||
| 01/12/2025 | 10:37:25.546 | 20 | 47.60 | |
| 20 | 47.60 | |||
| 20 | 47.60 | |||
| 01/12/2025 | 10:37:13.334 | 170 | 47.625 | |
| 100 | 47.625 | |||
| 70 | 47.625 | |||
| 170 | 47.625 | |||
| 01/12/2025 | 10:36:55.280 | 100 | 47.58 | |
| 100 | 47.58 | |||
| 100 | 47.58 | |||
| 01/12/2025 | 10:35:53.457 | 50 | 47.66 | |
| 50 | 47.66 | |||
| 50 | 47.66 | |||
| 01/12/2025 | 10:35:36.915 | 15 | 47.64 | |
| 15 | 47.64 | |||
| 15 | 47.64 | |||
| 01/12/2025 | 10:35:31.225 | 10 | 47.675 | |
| 10 | 47.675 | |||
| 10 | 47.675 | |||
| 01/12/2025 | 10:35:20.084 | 200 | 47.64 | |
| 200 | 47.64 | |||
| 200 | 47.64 | |||
| 01/12/2025 | 10:35:08.494 | 100 | 47.63 | |
| 100 | 47.63 | |||
| 100 | 47.63 | |||
| 01/12/2025 | 10:34:46.402 | 100 | 47.645 | |
| 100 | 47.645 | |||
| 100 | 47.645 | |||
| 01/12/2025 | 10:34:39.899 | 940 | 47.56 | |
| 100 | 47.56 | |||
| 290 | 47.56 | |||
| 100 | 47.56 | |||
| 740 | 47.56 | |||
| 650 | 47.56 | |||
| 01/12/2025 | 10:34:32.464 | 65 | 47.59 | |
| 65 | 47.59 | |||
| 65 | 47.59 | |||
| 01/12/2025 | 10:34:29.484 | 1 075 | 47.60 | |
| 1 075 | 47.60 | |||
| 1 075 | 47.60 | |||
| 01/12/2025 | 10:34:17.752 | 400 | 47.60 | |
| 400 | 47.60 | |||
| 400 | 47.60 | |||
| 01/12/2025 | 10:34:17.701 | 400 | 47.60 | |
| 400 | 47.60 | |||
| 400 | 47.60 | |||
| 01/12/2025 | 10:34:17.276 | 250 | 47.605 | |
| 250 | 47.605 | |||
| 250 | 47.605 | |||
| 01/12/2025 | 10:34:09.627 | 20 | 47.61 | |
| 20 | 47.61 | |||
| 20 | 47.61 | |||
| 01/12/2025 | 10:34:07.922 | 30 | 47.665 | |
| 30 | 47.665 | |||
| 30 | 47.665 | |||
| 01/12/2025 | 10:34:07.655 | 20 | 47.615 | |
| 20 | 47.615 | |||
| 20 | 47.615 | |||
| 01/12/2025 | 10:33:26.150 | 250 | 47.60 | |
| 225 | 47.60 | |||
| 250 | 47.60 | |||
| 25 | 47.60 | |||
| 01/12/2025 | 10:33:04.095 | 21 | 47.645 | |
| 21 | 47.645 | |||
| 21 | 47.645 | |||
| 01/12/2025 | 10:32:59.283 | 120 | 47.67 | |
| 120 | 47.67 | |||
| 120 | 47.67 | |||
| 01/12/2025 | 10:32:52.034 | 350 | 47.63 | |
| 245 | 47.63 | |||
| 350 | 47.63 | |||
| 105 | 47.63 | |||
| 01/12/2025 | 10:32:46.761 | 300 | 47.65 | |
| 300 | 47.65 | |||
| 300 | 47.65 | |||
| 01/12/2025 | 10:32:40.981 | 145 | 47.66 | |
| 145 | 47.66 | |||
| 145 | 47.66 | |||
| 01/12/2025 | 10:32:34.596 | 130 | 47.665 | |
| 130 | 47.665 | |||
| 130 | 47.665 | |||
| 01/12/2025 | 10:32:34.500 | 10 | 47.64 | |
| 10 | 47.64 | |||
| 10 | 47.64 | |||
| 01/12/2025 | 10:32:13.666 | 15 | 47.66 | |
| 15 | 47.66 | |||
| 15 | 47.66 | |||
| 01/12/2025 | 10:32:12.356 | 5 | 47.66 | |
| 5 | 47.66 | |||
| 5 | 47.66 | |||
| 01/12/2025 | 10:31:16.631 | 300 | 47.665 | |
| 300 | 47.665 | |||
| 300 | 47.665 | |||
| 01/12/2025 | 10:31:15.938 | 25 | 47.67 | |
| 25 | 47.67 | |||
| 25 | 47.67 | |||
| 01/12/2025 | 10:30:50.966 | 100 | 47.72 | |
| 100 | 47.72 | |||
| 100 | 47.72 | |||
| 01/12/2025 | 10:29:58.537 | 20 | 47.695 | |
| 20 | 47.695 | |||
| 20 | 47.695 | |||
| 01/12/2025 | 10:29:39.766 | 3 | 47.65 | |
| 3 | 47.65 | |||
| 3 | 47.65 | |||
| 01/12/2025 | 10:29:33.828 | 7 | 47.705 | |
| 7 | 47.705 | |||
| 7 | 47.705 | |||
| 01/12/2025 | 10:29:22.969 | 5 | 47.705 | |
| 5 | 47.705 | |||
| 5 | 47.705 | |||
| 01/12/2025 | 10:29:07.277 | 261 | 47.65 | |
| 251 | 47.65 | |||
| 261 | 47.65 | |||
| 10 | 47.65 | |||
| 01/12/2025 | 10:29:07.204 | 100 | 47.65 | |
| 100 | 47.65 | |||
| 100 | 47.65 | |||
| 01/12/2025 | 10:28:42.747 | 100 | 47.715 | |
| 100 | 47.715 | |||
| 100 | 47.715 | |||
| 01/12/2025 | 10:28:02.679 | 20 | 47.705 | |
| 20 | 47.705 | |||
| 20 | 47.705 | |||
| 01/12/2025 | 10:27:49.065 | 12 | 47.75 | |
| 12 | 47.75 | |||
| 12 | 47.75 | |||
| 01/12/2025 | 10:27:45.518 | 550 | 47.76 | |
| 550 | 47.76 | |||
| 550 | 47.76 | |||
| 01/12/2025 | 10:27:23.390 | 350 | 47.78 | |
| 350 | 47.78 | |||
| 350 | 47.78 | |||
| 01/12/2025 | 10:27:10.974 | 50 | 47.795 | |
| 50 | 47.795 | |||
| 50 | 47.795 | |||
| 01/12/2025 | 10:27:08.492 | 10 | 47.775 | |
| 10 | 47.775 | |||
| 10 | 47.775 | |||
| 01/12/2025 | 10:26:40.564 | 1 | 47.835 | |
| 1 | 47.835 | |||
| 1 | 47.835 | |||
| 01/12/2025 | 10:26:29.795 | 210 | 47.835 | |
| 210 | 47.835 | |||
| 210 | 47.835 | |||
| 01/12/2025 | 10:26:09.129 | 1 450 | 47.805 | |
| 1 450 | 47.805 | |||
| 100 | 47.805 | |||
| 1 350 | 47.805 | |||
| 01/12/2025 | 10:25:52.662 | 300 | 47.80 | |
| 300 | 47.80 | |||
| 300 | 47.80 | |||
| 01/12/2025 | 10:25:40.282 | 250 | 47.81 | |
| 250 | 47.81 | |||
| 250 | 47.81 | |||
| 01/12/2025 | 10:25:38.446 | 25 | 47.81 | |
| 25 | 47.81 | |||
| 25 | 47.81 | |||
| 01/12/2025 | 10:24:38.999 | 4 | 47.85 | |
| 4 | 47.85 | |||
| 4 | 47.85 | |||
| 01/12/2025 | 10:24:02.082 | 6 | 47.785 | |
| 6 | 47.785 | |||
| 6 | 47.785 | |||
| 01/12/2025 | 10:23:46.861 | 200 | 47.785 | |
| 200 | 47.785 | |||
| 200 | 47.785 | |||
| 01/12/2025 | 10:23:42.584 | 120 | 47.75 | |
| 120 | 47.75 | |||
| 120 | 47.75 | |||
| 01/12/2025 | 10:23:37.409 | 100 | 47.77 | |
| 100 | 47.77 | |||
| 100 | 47.77 | |||
| 01/12/2025 | 10:23:25.567 | 20 | 47.715 | |
| 20 | 47.715 | |||
| 20 | 47.715 | |||
| 01/12/2025 | 10:23:24.499 | 450 | 47.715 | |
| 50 | 47.715 | |||
| 50 | 47.715 | |||
| 350 | 47.715 | |||
| 450 | 47.715 | |||
| 01/12/2025 | 10:23:24.400 | 300 | 47.755 | |
| 200 | 47.755 | |||
| 100 | 47.755 | |||
| 300 | 47.755 | |||
| 01/12/2025 | 10:23:08.962 | 250 | 47.78 | |
| 250 | 47.78 | |||
| 250 | 47.78 | |||
| 01/12/2025 | 10:23:04.413 | 292 | 47.765 | |
| 70 | 47.765 | |||
| 292 | 47.765 | |||
| 222 | 47.765 | |||
| 01/12/2025 | 10:23:04.352 | 213 | 47.80 | |
| 100 | 47.80 | |||
| 213 | 47.80 | |||
| 30 | 47.80 | |||
| 83 | 47.80 | |||
| 01/12/2025 | 10:22:55.972 | 1 | 47.84 | |
| 1 | 47.84 | |||
| 1 | 47.84 | |||
| 01/12/2025 | 10:22:55.166 | 5 | 47.84 | |
| 5 | 47.84 | |||
| 5 | 47.84 | |||
| 01/12/2025 | 10:22:48.529 | 1 | 47.85 | |
| 1 | 47.85 | |||
| 1 | 47.85 | |||
| 01/12/2025 | 10:22:24.948 | 60 | 47.85 | |
| 60 | 47.85 | |||
| 60 | 47.85 | |||
| 01/12/2025 | 10:22:15.518 | 10 | 47.825 | |
| 10 | 47.825 | |||
| 10 | 47.825 | |||
| 01/12/2025 | 10:22:14.341 | 20 | 47.855 | |
| 20 | 47.855 | |||
| 20 | 47.855 | |||
| 01/12/2025 | 10:22:09.395 | 3 | 47.82 | |
| 3 | 47.82 | |||
| 3 | 47.82 | |||
| 01/12/2025 | 10:22:08.778 | 20 | 47.86 | |
| 20 | 47.86 | |||
| 20 | 47.86 | |||
| 01/12/2025 | 10:21:55.507 | 1 | 47.88 | |
| 1 | 47.88 | |||
| 1 | 47.88 | |||
| 01/12/2025 | 10:21:42.906 | 4 | 47.89 | |
| 4 | 47.89 | |||
| 4 | 47.89 | |||
| 01/12/2025 | 10:21:37.803 | 2 | 47.94 | |
| 2 | 47.94 | |||
| 2 | 47.94 | |||
| 01/12/2025 | 10:20:47.898 | 52 | 47.88 | |
| 52 | 47.88 | |||
| 52 | 47.88 | |||
| 01/12/2025 | 10:20:46.347 | 42 | 47.88 | |
| 42 | 47.88 | |||
| 42 | 47.88 | |||
| 01/12/2025 | 10:20:44.262 | 70 | 47.88 | |
| 70 | 47.88 | |||
| 70 | 47.88 | |||
| 01/12/2025 | 10:20:33.414 | 3 | 47.875 | |
| 3 | 47.875 | |||
| 3 | 47.875 | |||
| 01/12/2025 | 10:20:13.954 | 6 | 47.87 | |
| 6 | 47.87 | |||
| 6 | 47.87 | |||
| 01/12/2025 | 10:20:08.720 | 25 | 47.835 | |
| 25 | 47.835 | |||
| 25 | 47.835 | |||
| 01/12/2025 | 10:20:02.856 | 85 | 47.82 | |
| 85 | 47.82 | |||
| 85 | 47.82 | |||
| 01/12/2025 | 10:19:52.926 | 200 | 47.82 | |
| 200 | 47.82 | |||
| 44 | 47.82 | |||
| 156 | 47.82 | |||
| 01/12/2025 | 10:19:29.132 | 810 | 47.885 | |
| 65 | 47.885 | |||
| 745 | 47.885 | |||
| 10 | 47.885 | |||
| 50 | 47.885 | |||
| 750 | 47.885 | |||
| 01/12/2025 | 10:18:55.190 | 250 | 47.895 | |
| 250 | 47.895 | |||
| 250 | 47.895 | |||
| 01/12/2025 | 10:18:52.487 | 90 | 47.90 | |
| 90 | 47.90 | |||
| 90 | 47.90 | |||
| 01/12/2025 | 10:18:32.678 | 10 | 47.95 | |
| 10 | 47.95 | |||
| 10 | 47.95 | |||
| 01/12/2025 | 10:18:14.454 | 52 | 47.945 | |
| 52 | 47.945 | |||
| 52 | 47.945 | |||
| 01/12/2025 | 10:17:44.562 | 25 | 47.935 | |
| 25 | 47.935 | |||
| 25 | 47.935 | |||
| 01/12/2025 | 10:17:34.340 | 220 | 47.905 | |
| 100 | 47.905 | |||
| 120 | 47.905 | |||
| 220 | 47.905 | |||
| 01/12/2025 | 10:17:24.927 | 17 | 47.905 | |
| 17 | 47.905 | |||
| 17 | 47.905 | |||
| 01/12/2025 | 10:17:22.896 | 3 | 47.905 | |
| 3 | 47.905 | |||
| 3 | 47.905 | |||
| 01/12/2025 | 10:17:18.418 | 140 | 47.95 | |
| 140 | 47.95 | |||
| 140 | 47.95 | |||
| 01/12/2025 | 10:17:06.647 | 200 | 47.975 | |
| 200 | 47.975 | |||
| 200 | 47.975 | |||
| 01/12/2025 | 10:17:03.296 | 300 | 47.975 | |
| 300 | 47.975 | |||
| 300 | 47.975 | |||
| 01/12/2025 | 10:16:55.612 | 793 | 48.00 | |
| 10 | 48.00 | |||
| 793 | 48.00 | |||
| 660 | 48.00 | |||
| 63 | 48.00 | |||
| 60 | 48.00 | |||
| 01/12/2025 | 10:16:40.528 | 300 | 48.00 | |
| 90 | 48.00 | |||
| 300 | 48.00 | |||
| 10 | 48.00 | |||
| 200 | 48.00 | |||
| 01/12/2025 | 10:16:32.635 | 12 | 48.06 | |
| 12 | 48.06 | |||
| 12 | 48.06 | |||
| 01/12/2025 | 10:16:12.150 | 100 | 48.09 | |
| 100 | 48.09 | |||
| 100 | 48.09 | |||
| 01/12/2025 | 10:16:05.622 | 65 | 48.095 | |
| 65 | 48.095 | |||
| 65 | 48.095 | |||
| 01/12/2025 | 10:15:57.008 | 175 | 48.12 | |
| 175 | 48.12 | |||
| 175 | 48.12 | |||
| 01/12/2025 | 10:15:56.844 | 475 | 48.12 | |
| 50 | 48.12 | |||
| 225 | 48.12 | |||
| 250 | 48.12 | |||
| 375 | 48.12 | |||
| 50 | 48.12 | |||
| 01/12/2025 | 10:14:59.984 | 250 | 48.075 | |
| 250 | 48.075 | |||
| 250 | 48.075 | |||
| 01/12/2025 | 10:13:41.249 | 20 | 48.10 | |
| 20 | 48.10 | |||
| 20 | 48.10 | |||
| 01/12/2025 | 10:13:28.745 | 80 | 48.185 | |
| 80 | 48.185 | |||
| 80 | 48.185 | |||
| 01/12/2025 | 10:13:25.642 | 100 | 48.225 | |
| 100 | 48.225 | |||
| 100 | 48.225 | |||
| 01/12/2025 | 10:13:22.233 | 1 | 48.24 | |
| 1 | 48.24 | |||
| 1 | 48.24 | |||
| 01/12/2025 | 10:13:11.325 | 170 | 48.17 | |
| 150 | 48.17 | |||
| 20 | 48.17 | |||
| 170 | 48.17 | |||
| 01/12/2025 | 10:12:03.198 | 350 | 48.15 | |
| 350 | 48.15 | |||
| 350 | 48.15 | |||
| 01/12/2025 | 10:11:42.186 | 150 | 48.18 | |
| 150 | 48.18 | |||
| 150 | 48.18 | |||
| 01/12/2025 | 10:11:23.026 | 50 | 48.15 | |
| 50 | 48.15 | |||
| 50 | 48.15 | |||
| 01/12/2025 | 10:11:22.866 | 400 | 48.15 | |
| 400 | 48.15 | |||
| 400 | 48.15 | |||
| 01/12/2025 | 10:11:10.956 | 250 | 48.15 | |
| 250 | 48.15 | |||
| 250 | 48.15 | |||
| 01/12/2025 | 10:10:51.259 | 25 | 48.145 | |
| 25 | 48.145 | |||
| 25 | 48.145 | |||
| 01/12/2025 | 10:10:13.981 | 50 | 48.12 | |
| 50 | 48.12 | |||
| 50 | 48.12 | |||
| 01/12/2025 | 10:09:43.698 | 140 | 48.125 | |
| 140 | 48.125 | |||
| 140 | 48.125 | |||
| 01/12/2025 | 10:09:19.311 | 1 | 48.18 | |
| 1 | 48.18 | |||
| 1 | 48.18 | |||
| 01/12/2025 | 10:09:09.486 | 55 | 48.14 | |
| 55 | 48.14 | |||
| 55 | 48.14 | |||
| 01/12/2025 | 10:09:07.628 | 100 | 48.14 | |
| 100 | 48.14 | |||
| 100 | 48.14 | |||
| 01/12/2025 | 10:08:48.531 | 150 | 48.135 | |
| 150 | 48.135 | |||
| 150 | 48.135 | |||
| 01/12/2025 | 10:08:21.852 | 3 | 48.175 | |
| 3 | 48.175 | |||
| 3 | 48.175 | |||
| 01/12/2025 | 10:07:49.142 | 25 | 48.18 | |
| 25 | 48.18 | |||
| 25 | 48.18 | |||
| 01/12/2025 | 10:07:29.610 | 230 | 48.18 | |
| 230 | 48.18 | |||
| 230 | 48.18 | |||
| 01/12/2025 | 10:07:20.383 | 150 | 48.145 | |
| 150 | 48.145 | |||
| 150 | 48.145 | |||
| 01/12/2025 | 10:06:49.478 | 21 | 48.125 | |
| 21 | 48.125 | |||
| 21 | 48.125 | |||
| 01/12/2025 | 10:06:29.373 | 26 | 48.12 | |
| 26 | 48.12 | |||
| 26 | 48.12 | |||
| 01/12/2025 | 10:05:59.135 | 30 | 48.12 | |
| 30 | 48.12 | |||
| 30 | 48.12 | |||
| 01/12/2025 | 10:05:51.632 | 750 | 48.145 | |
| 750 | 48.145 | |||
| 750 | 48.145 | |||
| 01/12/2025 | 10:05:33.863 | 250 | 48.175 | |
| 250 | 48.175 | |||
| 250 | 48.175 | |||
| 01/12/2025 | 10:05:01.264 | 25 | 48.185 | |
| 25 | 48.185 | |||
| 25 | 48.185 | |||
| 01/12/2025 | 10:04:56.656 | 57 | 48.245 | |
| 57 | 48.245 | |||
| 57 | 48.245 | |||
| 01/12/2025 | 10:03:50.825 | 505 | 48.175 | |
| 505 | 48.175 | |||
| 505 | 48.175 | |||
| 01/12/2025 | 10:03:07.787 | 40 | 48.145 | |
| 40 | 48.145 | |||
| 40 | 48.145 | |||
| 01/12/2025 | 10:03:03.104 | 60 | 48.11 | |
| 60 | 48.11 | |||
| 60 | 48.11 | |||
| 01/12/2025 | 10:02:24.543 | 54 | 48.105 | |
| 54 | 48.105 | |||
| 54 | 48.105 | |||
| 01/12/2025 | 10:02:05.504 | 100 | 48.20 | |
| 100 | 48.20 | |||
| 100 | 48.20 | |||
| 01/12/2025 | 10:01:44.597 | 20 | 48.205 | |
| 20 | 48.205 | |||
| 20 | 48.205 | |||
| 01/12/2025 | 10:01:36.818 | 180 | 48.20 | |
| 150 | 48.20 | |||
| 180 | 48.20 | |||
| 30 | 48.20 | |||
| 01/12/2025 | 10:01:36.391 | 35 | 48.25 | |
| 35 | 48.25 | |||
| 30 | 48.25 | |||
| 5 | 48.25 | |||
| 01/12/2025 | 10:01:25.172 | 18 | 48.26 | |
| 18 | 48.26 | |||
| 18 | 48.26 | |||
| 01/12/2025 | 10:01:16.983 | 58 | 48.26 | |
| 58 | 48.26 | |||
| 58 | 48.26 | |||
| 01/12/2025 | 10:00:51.593 | 250 | 48.25 | |
| 30 | 48.25 | |||
| 200 | 48.25 | |||
| 250 | 48.25 | |||
| 20 | 48.25 | |||
| 01/12/2025 | 10:00:31.228 | 285 | 48.255 | |
| 285 | 48.255 | |||
| 285 | 48.255 | |||
| 01/12/2025 | 10:00:21.606 | 2 | 48.255 | |
| 2 | 48.255 | |||
| 2 | 48.255 | |||
| 01/12/2025 | 10:00:17.292 | 7 | 48.255 | |
| 7 | 48.255 | |||
| 7 | 48.255 | |||
| 01/12/2025 | 10:00:00.253 | 82 | 48.275 | |
| 82 | 48.275 | |||
| 82 | 48.275 | |||
| 01/12/2025 | 09:59:42.499 | 11 | 48.27 | |
| 11 | 48.27 | |||
| 11 | 48.27 | |||
| 01/12/2025 | 09:59:39.068 | 3 | 48.255 | |
| 3 | 48.255 | |||
| 3 | 48.255 | |||
| 01/12/2025 | 09:59:35.052 | 2 | 48.28 | |
| 2 | 48.28 | |||
| 2 | 48.28 | |||
| 01/12/2025 | 09:59:31.467 | 100 | 48.255 | |
| 100 | 48.255 | |||
| 100 | 48.255 | |||
| 01/12/2025 | 09:59:19.254 | 32 | 48.29 | |
| 32 | 48.29 | |||
| 32 | 48.29 | |||
| 01/12/2025 | 09:58:52.499 | 4 | 48.32 | |
| 4 | 48.32 | |||
| 4 | 48.32 | |||
| 01/12/2025 | 09:58:22.013 | 5 | 48.32 | |
| 5 | 48.32 | |||
| 5 | 48.32 | |||
| 01/12/2025 | 09:57:59.711 | 25 | 48.32 | |
| 25 | 48.32 | |||
| 25 | 48.32 | |||
| 01/12/2025 | 09:57:55.101 | 5 | 48.32 | |
| 5 | 48.32 | |||
| 5 | 48.32 | |||
| 01/12/2025 | 09:57:49.358 | 250 | 48.295 | |
| 250 | 48.295 | |||
| 250 | 48.295 | |||
| 01/12/2025 | 09:57:48.055 | 75 | 48.32 | |
| 75 | 48.32 | |||
| 75 | 48.32 | |||
| 01/12/2025 | 09:57:37.908 | 10 | 48.305 | |
| 10 | 48.305 | |||
| 10 | 48.305 | |||
| 01/12/2025 | 09:57:29.689 | 10 | 48.285 | |
| 10 | 48.285 | |||
| 10 | 48.285 | |||
| 01/12/2025 | 09:57:29.341 | 2 | 48.285 | |
| 2 | 48.285 | |||
| 2 | 48.285 | |||
| 01/12/2025 | 09:57:08.166 | 100 | 48.34 | |
| 100 | 48.34 | |||
| 100 | 48.34 | |||
| 01/12/2025 | 09:57:02.021 | 30 | 48.37 | |
| 30 | 48.37 | |||
| 30 | 48.37 | |||
| 01/12/2025 | 09:56:16.721 | 50 | 48.41 | |
| 50 | 48.41 | |||
| 50 | 48.41 | |||
| 01/12/2025 | 09:55:38.075 | 60 | 48.32 | |
| 60 | 48.32 | |||
| 60 | 48.32 | |||
| 01/12/2025 | 09:55:05.169 | 250 | 48.25 | |
| 250 | 48.25 | |||
| 250 | 48.25 | |||
| 01/12/2025 | 09:55:01.532 | 60 | 48.255 | |
| 60 | 48.255 | |||
| 60 | 48.255 | |||
| 01/12/2025 | 09:54:46.568 | 20 | 48.295 | |
| 20 | 48.295 | |||
| 20 | 48.295 | |||
| 01/12/2025 | 09:54:00.235 | 100 | 48.295 | |
| 100 | 48.295 | |||
| 100 | 48.295 | |||
| 01/12/2025 | 09:53:37.740 | 55 | 48.295 | |
| 55 | 48.295 | |||
| 55 | 48.295 | |||
| 01/12/2025 | 09:53:01.038 | 1 | 48.335 | |
| 1 | 48.335 | |||
| 1 | 48.335 | |||
| 01/12/2025 | 09:52:22.033 | 44 | 48.295 | |
| 44 | 48.295 | |||
| 44 | 48.295 | |||
| 01/12/2025 | 09:52:00.543 | 100 | 48.33 | |
| 100 | 48.33 | |||
| 100 | 48.33 | |||
| 01/12/2025 | 09:51:50.161 | 57 | 48.34 | |
| 57 | 48.34 | |||
| 57 | 48.34 | |||
| 01/12/2025 | 09:50:09.655 | 70 | 48.205 | |
| 70 | 48.205 | |||
| 70 | 48.205 | |||
| 01/12/2025 | 09:49:31.629 | 70 | 48.285 | |
| 70 | 48.285 | |||
| 70 | 48.285 | |||
| 01/12/2025 | 09:49:17.752 | 50 | 48.29 | |
| 50 | 48.29 | |||
| 50 | 48.29 | |||
| 01/12/2025 | 09:49:16.872 | 5 | 48.29 | |
| 5 | 48.29 | |||
| 5 | 48.29 | |||
| 01/12/2025 | 09:49:03.861 | 125 | 48.245 | |
| 125 | 48.245 | |||
| 125 | 48.245 | |||
| 01/12/2025 | 09:48:52.053 | 50 | 48.23 | |
| 50 | 48.23 | |||
| 50 | 48.23 | |||
| 01/12/2025 | 09:48:44.211 | 40 | 48.225 | |
| 40 | 48.225 | |||
| 40 | 48.225 | |||
| 01/12/2025 | 09:47:42.821 | 5 | 48.18 | |
| 5 | 48.18 | |||
| 5 | 48.18 | |||
| 01/12/2025 | 09:47:24.169 | 20 | 48.035 | |
| 20 | 48.035 | |||
| 20 | 48.035 | |||
| 01/12/2025 | 09:46:36.093 | 200 | 48.13 | |
| 200 | 48.13 | |||
| 200 | 48.13 | |||
| 01/12/2025 | 09:46:35.035 | 100 | 48.135 | |
| 100 | 48.135 | |||
| 100 | 48.135 | |||
| 01/12/2025 | 09:46:24.440 | 120 | 48.09 | |
| 120 | 48.09 | |||
| 120 | 48.09 | |||
| 01/12/2025 | 09:45:54.058 | 25 | 48.15 | |
| 25 | 48.15 | |||
| 25 | 48.15 | |||
| 01/12/2025 | 09:45:53.301 | 20 | 48.185 | |
| 20 | 48.185 | |||
| 20 | 48.185 | |||
| 01/12/2025 | 09:45:38.993 | 100 | 48.18 | |
| 100 | 48.18 | |||
| 100 | 48.18 | |||
| 01/12/2025 | 09:45:30.543 | 15 | 48.205 | |
| 15 | 48.205 | |||
| 15 | 48.205 | |||
| 01/12/2025 | 09:45:21.446 | 15 | 48.215 | |
| 15 | 48.215 | |||
| 15 | 48.215 | |||
| 01/12/2025 | 09:45:17.055 | 10 | 48.19 | |
| 10 | 48.19 | |||
| 10 | 48.19 | |||
| 01/12/2025 | 09:44:34.426 | 1 | 48.235 | |
| 1 | 48.235 | |||
| 1 | 48.235 | |||
| 01/12/2025 | 09:44:33.022 | 10 | 48.235 | |
| 10 | 48.235 | |||
| 10 | 48.235 | |||
| 01/12/2025 | 09:44:23.395 | 75 | 48.235 | |
| 75 | 48.235 | |||
| 75 | 48.235 | |||
| 01/12/2025 | 09:44:16.832 | 40 | 48.235 | |
| 40 | 48.235 | |||
| 40 | 48.235 | |||
| 01/12/2025 | 09:43:54.475 | 45 | 48.245 | |
| 45 | 48.245 | |||
| 45 | 48.245 | |||
| 01/12/2025 | 09:43:49.610 | 320 | 48.215 | |
| 320 | 48.215 | |||
| 320 | 48.215 | |||
| 01/12/2025 | 09:43:42.044 | 50 | 48.215 | |
| 50 | 48.215 | |||
| 50 | 48.215 | |||
| 01/12/2025 | 09:43:32.290 | 100 | 48.215 | |
| 100 | 48.215 | |||
| 100 | 48.215 | |||
| 01/12/2025 | 09:43:25.542 | 873 | 48.175 | |
| 873 | 48.175 | |||
| 873 | 48.175 | |||
| 01/12/2025 | 09:43:14.064 | 250 | 48.20 | |
| 100 | 48.20 | |||
| 150 | 48.20 | |||
| 250 | 48.20 | |||
| 01/12/2025 | 09:42:50.578 | 300 | 48.20 | |
| 300 | 48.20 | |||
| 300 | 48.20 | |||
| 01/12/2025 | 09:42:36.148 | 100 | 48.165 | |
| 100 | 48.165 | |||
| 100 | 48.165 | |||
| 01/12/2025 | 09:42:32.881 | 8 | 48.125 | |
| 8 | 48.125 | |||
| 8 | 48.125 | |||
| 01/12/2025 | 09:42:16.249 | 10 | 48.13 | |
| 10 | 48.13 | |||
| 10 | 48.13 | |||
| 01/12/2025 | 09:42:12.834 | 36 | 48.12 | |
| 36 | 48.12 | |||
| 36 | 48.12 | |||
| 01/12/2025 | 09:41:21.481 | 150 | 48.01 | |
| 150 | 48.01 | |||
| 150 | 48.01 | |||
| 01/12/2025 | 09:41:15.836 | 85 | 48.015 | |
| 85 | 48.015 | |||
| 85 | 48.015 | |||
| 01/12/2025 | 09:41:04.692 | 150 | 48.05 | |
| 150 | 48.05 | |||
| 150 | 48.05 | |||
| 01/12/2025 | 09:40:23.925 | 60 | 48.00 | |
| 60 | 48.00 | |||
| 60 | 48.00 | |||
| 01/12/2025 | 09:40:22.263 | 90 | 47.915 | |
| 90 | 47.915 | |||
| 90 | 47.915 | |||
| 01/12/2025 | 09:40:18.236 | 2 354 | 47.995 | |
| 50 | 47.995 | |||
| 2 | 47.995 | |||
| 1 000 | 47.995 | |||
| 30 | 47.995 | |||
| 530 | 47.995 | |||
| 11 | 47.995 | |||
| 100 | 47.995 | |||
| 40 | 47.995 | |||
| 2 154 | 47.995 | |||
| 10 | 47.995 | |||
| 200 | 47.995 | |||
| 35 | 47.995 | |||
| 68 | 47.995 | |||
| 50 | 47.995 | |||
| 50 | 47.995 | |||
| 10 | 47.995 | |||
| 120 | 47.995 | |||
| 21 | 47.995 | |||
| 30 | 47.995 | |||
| 20 | 47.995 | |||
| 167 | 47.995 | |||
| 10 | 47.995 | |||
| 01/12/2025 | 09:40:08.198 | 400 | 48.00 | |
| 400 | 48.00 | |||
| 400 | 48.00 | |||
| 01/12/2025 | 09:40:04.113 | 200 | 48.02 | |
| 200 | 48.02 | |||
| 200 | 48.02 | |||
| 01/12/2025 | 09:39:51.679 | 100 | 48.055 | |
| 100 | 48.055 | |||
| 100 | 48.055 | |||
| 01/12/2025 | 09:39:27.336 | 2 066 | 48.005 | |
| 57 | 48.005 | |||
| 85 | 48.005 | |||
| 500 | 48.005 | |||
| 135 | 48.005 | |||
| 191 | 48.005 | |||
| 1 025 | 48.005 | |||
| 20 | 48.005 | |||
| 47 | 48.005 | |||
| 100 | 48.005 | |||
| 300 | 48.005 | |||
| 58 | 48.005 | |||
| 43 | 48.005 | |||
| 1 041 | 48.005 | |||
| 500 | 48.005 | |||
| 30 | 48.005 | |||
| 01/12/2025 | 09:39:09.581 | 300 | 48.00 | |
| 300 | 48.00 | |||
| 190 | 48.00 | |||
| 20 | 48.00 | |||
| 50 | 48.00 | |||
| 20 | 48.00 | |||
| 20 | 48.00 | |||
| 01/12/2025 | 09:39:02.691 | 80 | 48.03 | |
| 80 | 48.03 | |||
| 80 | 48.03 | |||
| 01/12/2025 | 09:38:24.280 | 110 | 48.095 | |
| 60 | 48.095 | |||
| 15 | 48.095 | |||
| 35 | 48.095 | |||
| 110 | 48.095 | |||
| 01/12/2025 | 09:38:06.515 | 450 | 48.16 | |
| 450 | 48.16 | |||
| 450 | 48.16 | |||
| 01/12/2025 | 09:37:40.257 | 125 | 48.16 | |
| 125 | 48.16 | |||
| 125 | 48.16 | |||
| 01/12/2025 | 09:37:37.154 | 40 | 48.16 | |
| 40 | 48.16 | |||
| 40 | 48.16 | |||
| 01/12/2025 | 09:37:34.585 | 250 | 48.17 | |
| 250 | 48.17 | |||
| 250 | 48.17 | |||
| 01/12/2025 | 09:37:27.404 | 250 | 48.175 | |
| 250 | 48.175 | |||
| 250 | 48.175 | |||
| 01/12/2025 | 09:36:53.703 | 63 | 48.165 | |
| 63 | 48.165 | |||
| 63 | 48.165 | |||
| 01/12/2025 | 09:36:46.596 | 100 | 48.175 | |
| 100 | 48.175 | |||
| 100 | 48.175 | |||
| 01/12/2025 | 09:36:32.468 | 78 | 48.22 | |
| 78 | 48.22 | |||
| 78 | 48.22 | |||
| 01/12/2025 | 09:36:27.732 | 130 | 48.21 | |
| 130 | 48.21 | |||
| 130 | 48.21 | |||
| 01/12/2025 | 09:36:26.246 | 120 | 48.215 | |
| 120 | 48.215 | |||
| 120 | 48.215 | |||
| 01/12/2025 | 09:36:26.153 | 100 | 48.25 | |
| 100 | 48.25 | |||
| 100 | 48.25 | |||
| 01/12/2025 | 09:36:17.395 | 60 | 48.26 | |
| 60 | 48.26 | |||
| 60 | 48.26 | |||
| 01/12/2025 | 09:36:03.080 | 135 | 48.30 | |
| 20 | 48.30 | |||
| 115 | 48.30 | |||
| 135 | 48.30 | |||
| 01/12/2025 | 09:35:51.877 | 50 | 48.39 | |
| 50 | 48.39 | |||
| 50 | 48.39 | |||
| 01/12/2025 | 09:35:09.628 | 198 | 48.38 | |
| 198 | 48.38 | |||
| 198 | 48.38 | |||
| 01/12/2025 | 09:35:06.803 | 100 | 48.42 | |
| 100 | 48.42 | |||
| 100 | 48.42 | |||
| 01/12/2025 | 09:35:04.006 | 220 | 48.355 | |
| 220 | 48.355 | |||
| 220 | 48.355 | |||
| 01/12/2025 | 09:34:33.869 | 19 | 48.31 | |
| 19 | 48.31 | |||
| 19 | 48.31 | |||
| 01/12/2025 | 09:34:26.747 | 135 | 48.305 | |
| 135 | 48.305 | |||
| 135 | 48.305 | |||
| 01/12/2025 | 09:34:19.766 | 90 | 48.305 | |
| 90 | 48.305 | |||
| 90 | 48.305 | |||
| 01/12/2025 | 09:34:11.498 | 22 | 48.38 | |
| 22 | 48.38 | |||
| 22 | 48.38 | |||
| 01/12/2025 | 09:33:48.541 | 50 | 48.40 | |
| 50 | 48.40 | |||
| 50 | 48.40 | |||
| 01/12/2025 | 09:33:43.235 | 6 | 48.355 | |
| 3 | 48.355 | |||
| 6 | 48.355 | |||
| 3 | 48.355 | |||
| 01/12/2025 | 09:33:30.961 | 250 | 48.465 | |
| 250 | 48.465 | |||
| 250 | 48.465 | |||
| 01/12/2025 | 09:33:29.485 | 266 | 48.47 | |
| 21 | 48.47 | |||
| 266 | 48.47 | |||
| 100 | 48.47 | |||
| 145 | 48.47 | |||
| 01/12/2025 | 09:33:05.178 | 50 | 48.60 | |
| 50 | 48.60 | |||
| 50 | 48.60 |
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
-
Rheinmetall AG
Bid: 1 418.00
Ask: 1 418.50
Turnover: 52 930 TEUR -
Nvidia Corp.
Bid: 150.50 / Ask: 150.58
Turnover: 11 124 TEUR -
Alphabet Inc. Class A
Bid: 272.85 / Ask: 273.20
Turnover: 8 349 TEUR -
Airbus SE
Bid: 197.12 / Ask: 197.18
Turnover: 7 123 TEUR -
Siemens Energy AG
Bid: 111.90 / Ask: 111.95
Turnover: 6 525 TEUR
Realtime Quotes
Last Update:
01/12/2025 @ 10:53:27
Last Update:
01/12/2025 @ 10:53:27