RTL Group S.A.
- Information
- letzte Umsätze
- kaufen
- verkaufen
157
130
33,70
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 01.12.2025 | 19:27:37,661 | 65 | 33,70 | |
| 65 | 33,70 | |||
| 65 | 33,70 | |||
| 01.12.2025 | 19:25:03,304 | 30 | 33,70 | |
| 30 | 33,70 | |||
| 30 | 33,70 | |||
| 01.12.2025 | 19:23:01,046 | 60 | 33,70 | |
| 60 | 33,70 | |||
| 60 | 33,70 | |||
| 01.12.2025 | 19:17:55,451 | 50 | 33,70 | |
| 50 | 33,70 | |||
| 50 | 33,70 | |||
| 01.12.2025 | 19:02:26,820 | 102 | 33,70 | |
| 102 | 33,70 | |||
| 102 | 33,70 | |||
| 01.12.2025 | 19:00:17,369 | 8 | 34,00 | |
| 8 | 34,00 | |||
| 8 | 34,00 | |||
| 01.12.2025 | 18:59:16,466 | 12 | 34,00 | |
| 12 | 34,00 | |||
| 12 | 34,00 | |||
| 01.12.2025 | 18:56:26,571 | 10 | 34,00 | |
| 10 | 34,00 | |||
| 10 | 34,00 | |||
| 01.12.2025 | 18:55:26,771 | 100 | 33,70 | |
| 100 | 33,70 | |||
| 100 | 33,70 | |||
| 01.12.2025 | 18:41:52,933 | 25 | 33,85 | |
| 25 | 33,85 | |||
| 25 | 33,85 | |||
| 01.12.2025 | 18:27:25,369 | 3 | 33,70 | |
| 3 | 33,70 | |||
| 3 | 33,70 | |||
| 01.12.2025 | 18:15:53,078 | 3 | 33,70 | |
| 3 | 33,70 | |||
| 3 | 33,70 | |||
| 01.12.2025 | 18:07:44,616 | 2 | 34,00 | |
| 2 | 34,00 | |||
| 2 | 34,00 | |||
| 01.12.2025 | 18:06:47,832 | 150 | 33,70 | |
| 100 | 33,70 | |||
| 50 | 33,70 | |||
| 150 | 33,70 | |||
| 01.12.2025 | 17:56:29,670 | 325 | 33,70 | |
| 325 | 33,70 | |||
| 325 | 33,70 | |||
| 01.12.2025 | 17:56:16,359 | 275 | 33,70 | |
| 250 | 33,70 | |||
| 275 | 33,70 | |||
| 25 | 33,70 | |||
| 01.12.2025 | 17:50:48,533 | 10 | 33,70 | |
| 10 | 33,70 | |||
| 10 | 33,70 | |||
| 01.12.2025 | 17:43:15,620 | 3 | 33,70 | |
| 3 | 33,70 | |||
| 3 | 33,70 | |||
| 01.12.2025 | 17:40:53,566 | 50 | 33,95 | |
| 50 | 33,95 | |||
| 50 | 33,95 | |||
| 01.12.2025 | 17:39:27,610 | 32 | 33,95 | |
| 32 | 33,95 | |||
| 32 | 33,95 | |||
| 01.12.2025 | 17:29:36,443 | 100 | 33,95 | |
| 100 | 33,95 | |||
| 100 | 33,95 | |||
| 01.12.2025 | 17:28:02,862 | 100 | 33,95 | |
| 100 | 33,95 | |||
| 100 | 33,95 | |||
| 01.12.2025 | 17:26:19,227 | 50 | 33,95 | |
| 50 | 33,95 | |||
| 50 | 33,95 | |||
| 01.12.2025 | 17:20:57,504 | 5 | 33,85 | |
| 5 | 33,85 | |||
| 5 | 33,85 | |||
| 01.12.2025 | 16:45:13,431 | 20 | 33,95 | |
| 20 | 33,95 | |||
| 20 | 33,95 | |||
| 01.12.2025 | 16:37:02,799 | 150 | 33,85 | |
| 150 | 33,85 | |||
| 150 | 33,85 | |||
| 01.12.2025 | 16:33:17,205 | 104 | 33,85 | |
| 104 | 33,85 | |||
| 104 | 33,85 | |||
| 01.12.2025 | 16:32:56,103 | 250 | 33,80 | |
| 250 | 33,80 | |||
| 250 | 33,80 | |||
| 01.12.2025 | 16:31:34,048 | 1 | 33,90 | |
| 1 | 33,90 | |||
| 1 | 33,90 | |||
| 01.12.2025 | 16:29:58,590 | 109 | 33,85 | |
| 109 | 33,85 | |||
| 109 | 33,85 | |||
| 01.12.2025 | 16:23:02,565 | 5 | 33,80 | |
| 5 | 33,80 | |||
| 5 | 33,80 | |||
| 01.12.2025 | 16:13:05,962 | 10 | 33,80 | |
| 10 | 33,80 | |||
| 10 | 33,80 | |||
| 01.12.2025 | 16:06:06,610 | 1 | 33,70 | |
| 1 | 33,70 | |||
| 1 | 33,70 | |||
| 01.12.2025 | 15:51:26,311 | 29 | 33,70 | |
| 29 | 33,70 | |||
| 29 | 33,70 | |||
| 01.12.2025 | 15:47:57,538 | 1 | 33,70 | |
| 1 | 33,70 | |||
| 1 | 33,70 | |||
| 01.12.2025 | 15:40:23,938 | 60 | 33,70 | |
| 60 | 33,70 | |||
| 60 | 33,70 | |||
| 01.12.2025 | 15:38:20,008 | 142 | 33,75 | |
| 142 | 33,75 | |||
| 142 | 33,75 | |||
| 01.12.2025 | 15:27:17,102 | 100 | 33,70 | |
| 100 | 33,70 | |||
| 100 | 33,70 | |||
| 01.12.2025 | 15:08:53,692 | 10 | 33,70 | |
| 10 | 33,70 | |||
| 10 | 33,70 | |||
| 01.12.2025 | 15:08:46,320 | 12 | 33,65 | |
| 12 | 33,65 | |||
| 12 | 33,65 | |||
| 01.12.2025 | 15:08:17,020 | 1 | 33,65 | |
| 1 | 33,65 | |||
| 1 | 33,65 | |||
| 01.12.2025 | 15:06:51,486 | 150 | 33,70 | |
| 150 | 33,70 | |||
| 150 | 33,70 | |||
| 01.12.2025 | 15:06:45,486 | 26 | 33,65 | |
| 26 | 33,65 | |||
| 26 | 33,65 | |||
| 01.12.2025 | 14:57:32,524 | 100 | 33,70 | |
| 100 | 33,70 | |||
| 100 | 33,70 | |||
| 01.12.2025 | 14:57:14,321 | 10 | 33,65 | |
| 10 | 33,65 | |||
| 10 | 33,65 | |||
| 01.12.2025 | 14:45:31,446 | 200 | 33,65 | |
| 200 | 33,65 | |||
| 200 | 33,65 | |||
| 01.12.2025 | 14:29:58,177 | 100 | 33,65 | |
| 100 | 33,65 | |||
| 100 | 33,65 | |||
| 01.12.2025 | 14:20:36,571 | 100 | 33,70 | |
| 100 | 33,70 | |||
| 100 | 33,70 | |||
| 01.12.2025 | 14:19:53,728 | 275 | 33,70 | |
| 275 | 33,70 | |||
| 275 | 33,70 | |||
| 01.12.2025 | 13:48:57,688 | 230 | 33,65 | |
| 230 | 33,65 | |||
| 230 | 33,65 | |||
| 01.12.2025 | 13:44:51,355 | 4 | 33,65 | |
| 4 | 33,65 | |||
| 4 | 33,65 | |||
| 01.12.2025 | 13:44:26,270 | 16 | 33,70 | |
| 16 | 33,70 | |||
| 16 | 33,70 | |||
| 01.12.2025 | 13:18:58,561 | 15 | 33,80 | |
| 15 | 33,80 | |||
| 15 | 33,80 | |||
| 01.12.2025 | 12:48:25,309 | 300 | 33,80 | |
| 300 | 33,80 | |||
| 300 | 33,80 | |||
| 01.12.2025 | 12:47:48,605 | 200 | 33,80 | |
| 200 | 33,80 | |||
| 200 | 33,80 | |||
| 01.12.2025 | 12:36:17,953 | 450 | 33,75 | |
| 450 | 33,75 | |||
| 450 | 33,75 | |||
| 01.12.2025 | 12:35:45,446 | 450 | 33,70 | |
| 450 | 33,70 | |||
| 450 | 33,70 | |||
| 01.12.2025 | 12:35:35,891 | 45 | 33,70 | |
| 45 | 33,70 | |||
| 45 | 33,70 | |||
| 01.12.2025 | 12:33:57,974 | 400 | 33,75 | |
| 400 | 33,75 | |||
| 400 | 33,75 | |||
| 01.12.2025 | 12:33:48,705 | 31 | 33,75 | |
| 31 | 33,75 | |||
| 31 | 33,75 | |||
| 01.12.2025 | 12:32:43,855 | 450 | 33,75 | |
| 450 | 33,75 | |||
| 450 | 33,75 | |||
| 01.12.2025 | 12:32:42,194 | 300 | 33,75 | |
| 300 | 33,75 | |||
| 300 | 33,75 | |||
| 01.12.2025 | 12:32:25,765 | 450 | 33,75 | |
| 450 | 33,75 | |||
| 450 | 33,75 | |||
| 01.12.2025 | 12:32:24,225 | 300 | 33,75 | |
| 300 | 33,75 | |||
| 300 | 33,75 | |||
| 01.12.2025 | 12:32:04,532 | 400 | 33,75 | |
| 400 | 33,75 | |||
| 400 | 33,75 | |||
| 01.12.2025 | 12:32:03,060 | 300 | 33,75 | |
| 300 | 33,75 | |||
| 300 | 33,75 | |||
| 01.12.2025 | 12:31:57,292 | 400 | 33,75 | |
| 400 | 33,75 | |||
| 400 | 33,75 | |||
| 01.12.2025 | 12:29:58,603 | 250 | 33,70 | |
| 250 | 33,70 | |||
| 250 | 33,70 | |||
| 01.12.2025 | 12:17:13,702 | 80 | 33,80 | |
| 80 | 33,80 | |||
| 80 | 33,80 | |||
| 01.12.2025 | 12:17:06,944 | 10 | 33,80 | |
| 10 | 33,80 | |||
| 10 | 33,80 | |||
| 01.12.2025 | 12:16:32,680 | 50 | 33,80 | |
| 50 | 33,80 | |||
| 50 | 33,80 | |||
| 01.12.2025 | 12:11:28,927 | 69 | 33,75 | |
| 69 | 33,75 | |||
| 69 | 33,75 | |||
| 01.12.2025 | 12:10:17,972 | 200 | 33,75 | |
| 200 | 33,75 | |||
| 200 | 33,75 | |||
| 01.12.2025 | 12:10:17,569 | 30 | 33,75 | |
| 30 | 33,75 | |||
| 30 | 33,75 | |||
| 01.12.2025 | 11:50:55,638 | 200 | 33,80 | |
| 200 | 33,80 | |||
| 200 | 33,80 | |||
| 01.12.2025 | 11:45:30,944 | 50 | 33,85 | |
| 50 | 33,85 | |||
| 50 | 33,85 | |||
| 01.12.2025 | 11:41:57,413 | 910 | 33,75 | |
| 910 | 33,75 | |||
| 910 | 33,75 | |||
| 01.12.2025 | 11:41:45,179 | 340 | 33,80 | |
| 340 | 33,80 | |||
| 40 | 33,80 | |||
| 300 | 33,80 | |||
| 01.12.2025 | 11:25:48,806 | 12 | 33,90 | |
| 12 | 33,90 | |||
| 12 | 33,90 | |||
| 01.12.2025 | 11:11:34,035 | 65 | 33,90 | |
| 65 | 33,90 | |||
| 65 | 33,90 | |||
| 01.12.2025 | 11:06:06,098 | 2 | 33,90 | |
| 2 | 33,90 | |||
| 2 | 33,90 | |||
| 01.12.2025 | 11:01:11,245 | 1 | 33,80 | |
| 1 | 33,80 | |||
| 1 | 33,80 | |||
| 01.12.2025 | 10:58:27,989 | 25 | 33,80 | |
| 25 | 33,80 | |||
| 25 | 33,80 | |||
| 01.12.2025 | 10:54:33,955 | 100 | 33,80 | |
| 100 | 33,80 | |||
| 100 | 33,80 | |||
| 01.12.2025 | 10:48:31,944 | 44 | 33,85 | |
| 44 | 33,85 | |||
| 44 | 33,85 | |||
| 01.12.2025 | 10:36:18,497 | 30 | 34,00 | |
| 30 | 34,00 | |||
| 30 | 34,00 | |||
| 01.12.2025 | 10:33:24,960 | 200 | 34,00 | |
| 200 | 34,00 | |||
| 200 | 34,00 | |||
| 01.12.2025 | 10:27:48,034 | 76 | 33,95 | |
| 76 | 33,95 | |||
| 76 | 33,95 | |||
| 01.12.2025 | 10:21:40,501 | 1 | 34,00 | |
| 1 | 34,00 | |||
| 1 | 34,00 | |||
| 01.12.2025 | 10:21:22,230 | 125 | 34,00 | |
| 125 | 34,00 | |||
| 125 | 34,00 | |||
| 01.12.2025 | 10:16:59,745 | 450 | 34,00 | |
| 450 | 34,00 | |||
| 450 | 34,00 | |||
| 01.12.2025 | 10:07:18,690 | 400 | 33,95 | |
| 400 | 33,95 | |||
| 400 | 33,95 | |||
| 01.12.2025 | 10:03:35,730 | 450 | 33,90 | |
| 450 | 33,90 | |||
| 450 | 33,90 | |||
| 01.12.2025 | 09:59:39,316 | 50 | 33,95 | |
| 50 | 33,95 | |||
| 50 | 33,95 | |||
| 01.12.2025 | 09:59:27,774 | 450 | 33,95 | |
| 450 | 33,95 | |||
| 450 | 33,95 | |||
| 01.12.2025 | 09:57:58,279 | 50 | 33,95 | |
| 50 | 33,95 | |||
| 50 | 33,95 | |||
| 01.12.2025 | 09:48:09,817 | 450 | 34,00 | |
| 450 | 34,00 | |||
| 450 | 34,00 | |||
| 01.12.2025 | 09:45:09,778 | 450 | 34,00 | |
| 450 | 34,00 | |||
| 450 | 34,00 | |||
| 01.12.2025 | 09:45:09,314 | 3 000 | 34,05 | |
| 3 000 | 34,05 | |||
| 3 000 | 34,05 | |||
| 01.12.2025 | 09:45:06,336 | 1 918 | 34,05 | |
| 450 | 34,05 | |||
| 1 468 | 34,05 | |||
| 1 918 | 34,05 | |||
| 01.12.2025 | 09:45:00,447 | 450 | 34,05 | |
| 450 | 34,05 | |||
| 450 | 34,05 | |||
| 01.12.2025 | 09:44:16,039 | 350 | 34,05 | |
| 350 | 34,05 | |||
| 350 | 34,05 | |||
| 01.12.2025 | 09:44:15,983 | 350 | 34,05 | |
| 350 | 34,05 | |||
| 350 | 34,05 | |||
| 01.12.2025 | 09:40:50,103 | 15 | 34,05 | |
| 15 | 34,05 | |||
| 15 | 34,05 | |||
| 01.12.2025 | 09:39:38,855 | 15 | 34,00 | |
| 15 | 34,00 | |||
| 15 | 34,00 | |||
| 01.12.2025 | 09:37:48,795 | 100 | 34,05 | |
| 100 | 34,05 | |||
| 100 | 34,05 | |||
| 01.12.2025 | 09:36:36,049 | 14 | 34,05 | |
| 14 | 34,05 | |||
| 14 | 34,05 | |||
| 01.12.2025 | 09:35:19,024 | 85 | 34,00 | |
| 85 | 34,00 | |||
| 85 | 34,00 | |||
| 01.12.2025 | 09:32:05,465 | 200 | 34,05 | |
| 200 | 34,05 | |||
| 200 | 34,05 | |||
| 01.12.2025 | 09:30:53,985 | 4 | 34,05 | |
| 4 | 34,05 | |||
| 4 | 34,05 | |||
| 01.12.2025 | 09:30:47,078 | 2 | 34,05 | |
| 2 | 34,05 | |||
| 2 | 34,05 | |||
| 01.12.2025 | 09:30:21,475 | 111 | 34,05 | |
| 111 | 34,05 | |||
| 111 | 34,05 | |||
| 01.12.2025 | 09:29:24,092 | 295 | 34,05 | |
| 295 | 34,05 | |||
| 295 | 34,05 | |||
| 01.12.2025 | 09:20:42,862 | 1 600 | 34,10 | |
| 1 600 | 34,10 | |||
| 853 | 34,10 | |||
| 747 | 34,10 | |||
| 01.12.2025 | 09:20:27,560 | 400 | 34,05 | |
| 400 | 34,05 | |||
| 400 | 34,05 | |||
| 01.12.2025 | 09:12:19,447 | 200 | 34,05 | |
| 200 | 34,05 | |||
| 200 | 34,05 | |||
| 01.12.2025 | 09:09:44,361 | 15 | 34,05 | |
| 15 | 34,05 | |||
| 15 | 34,05 | |||
| 01.12.2025 | 09:04:28,605 | 290 | 34,05 | |
| 290 | 34,05 | |||
| 290 | 34,05 | |||
| 01.12.2025 | 08:39:52,544 | 15 | 33,85 | |
| 15 | 33,85 | |||
| 15 | 33,85 | |||
| 01.12.2025 | 08:36:08,718 | 15 | 34,05 | |
| 15 | 34,05 | |||
| 15 | 34,05 | |||
| 01.12.2025 | 08:32:17,562 | 125 | 34,10 | |
| 125 | 34,10 | |||
| 125 | 34,10 | |||
| 01.12.2025 | 08:32:17,327 | 250 | 34,10 | |
| 250 | 34,10 | |||
| 250 | 34,10 | |||
| 01.12.2025 | 08:32:17,078 | 250 | 34,10 | |
| 250 | 34,10 | |||
| 250 | 34,10 | |||
| 01.12.2025 | 08:30:59,123 | 375 | 34,10 | |
| 375 | 34,10 | |||
| 250 | 34,10 | |||
| 125 | 34,10 | |||
| 01.12.2025 | 08:22:12,893 | 60 | 33,85 | |
| 60 | 33,85 | |||
| 58 | 33,85 | |||
| 2 | 33,85 | |||
| 01.12.2025 | 08:19:48,470 | 4 | 33,85 | |
| 4 | 33,85 | |||
| 4 | 33,85 | |||
| 01.12.2025 | 08:05:22,028 | 60 | 33,85 | |
| 30 | 33,85 | |||
| 60 | 33,85 | |||
| 30 | 33,85 | |||
| 01.12.2025 | 08:00:53,757 | 4 | 34,10 | |
| 4 | 34,10 | |||
| 4 | 34,10 | |||
| 01.12.2025 | 08:00:26,962 | 3 | 33,80 | |
| 3 | 33,80 | |||
| 3 | 33,80 | |||
| 01.12.2025 | 07:34:29,070 | 2 001 | 34,10 | |
| 100 | 34,10 | |||
| 153 | 34,10 | |||
| 539 | 34,10 | |||
| 1 129 | 34,10 | |||
| 50 | 34,10 | |||
| 30 | 34,10 | |||
| 1 | 34,10 | |||
| 2 000 | 34,10 |
Copyright © 2025 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CET (UTC+1)
Apps
Top 5 Umsatz
-
Rheinmetall AG
Bid: 1 451,50
Ask: 1 453,50
Umsatz: 103 436 TEUR -
Nvidia Corp.
Bid: 154,62 / Ask: 154,70
Umsatz: 42 715 TEUR -
Airbus SE
Bid: 194,02 / Ask: 194,50
Umsatz: 31 671 TEUR -
Alphabet Inc. Class A
Bid: 272,65 / Ask: 272,80
Umsatz: 18 377 TEUR -
Siemens Energy AG
Bid: 113,10 / Ask: 113,25
Umsatz: 15 644 TEUR
Realtime Quotes
Letzte Aktualisierung:
01.12.2025 @ 20:07:03
Letzte Aktualisierung:
01.12.2025 @ 20:07:03