Airbus SE
- Information
- Last
- Buy
- Sell
784
685
209.70
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 07/11/2025 | 21:44:38.438 | 40 | 209.70 | |
| 40 | 209.70 | |||
| 40 | 209.70 | |||
| 07/11/2025 | 21:42:48.296 | 100 | 209.70 | |
| 100 | 209.70 | |||
| 100 | 209.70 | |||
| 07/11/2025 | 21:36:53.148 | 25 | 209.70 | |
| 25 | 209.70 | |||
| 25 | 209.70 | |||
| 07/11/2025 | 21:33:42.881 | 95 | 209.70 | |
| 95 | 209.70 | |||
| 95 | 209.70 | |||
| 07/11/2025 | 21:25:11.174 | 1 | 209.05 | |
| 1 | 209.05 | |||
| 1 | 209.05 | |||
| 07/11/2025 | 21:16:56.500 | 2 | 209.70 | |
| 2 | 209.70 | |||
| 2 | 209.70 | |||
| 07/11/2025 | 21:14:38.525 | 10 | 209.70 | |
| 10 | 209.70 | |||
| 10 | 209.70 | |||
| 07/11/2025 | 21:14:02.709 | 11 | 209.70 | |
| 11 | 209.70 | |||
| 11 | 209.70 | |||
| 07/11/2025 | 21:10:36.199 | 8 | 209.70 | |
| 8 | 209.70 | |||
| 8 | 209.70 | |||
| 07/11/2025 | 21:09:29.260 | 50 | 209.70 | |
| 50 | 209.70 | |||
| 18 | 209.70 | |||
| 32 | 209.70 | |||
| 07/11/2025 | 21:06:07.315 | 5 | 209.70 | |
| 5 | 209.70 | |||
| 5 | 209.70 | |||
| 07/11/2025 | 21:05:22.378 | 20 | 209.05 | |
| 18 | 209.05 | |||
| 20 | 209.05 | |||
| 2 | 209.05 | |||
| 07/11/2025 | 20:58:13.824 | 1 | 209.70 | |
| 1 | 209.70 | |||
| 1 | 209.70 | |||
| 07/11/2025 | 20:58:02.069 | 5 | 209.70 | |
| 5 | 209.70 | |||
| 5 | 209.70 | |||
| 07/11/2025 | 20:56:37.657 | 50 | 209.70 | |
| 50 | 209.70 | |||
| 50 | 209.70 | |||
| 07/11/2025 | 20:56:00.763 | 5 | 209.70 | |
| 5 | 209.70 | |||
| 5 | 209.70 | |||
| 07/11/2025 | 20:54:50.774 | 5 | 209.70 | |
| 5 | 209.70 | |||
| 5 | 209.70 | |||
| 07/11/2025 | 20:50:45.725 | 4 | 209.70 | |
| 4 | 209.70 | |||
| 4 | 209.70 | |||
| 07/11/2025 | 20:47:58.042 | 48 | 209.70 | |
| 48 | 209.70 | |||
| 48 | 209.70 | |||
| 07/11/2025 | 20:47:31.096 | 1 | 208.90 | |
| 1 | 208.90 | |||
| 1 | 208.90 | |||
| 07/11/2025 | 20:47:14.952 | 50 | 209.70 | |
| 50 | 209.70 | |||
| 50 | 209.70 | |||
| 07/11/2025 | 20:46:01.895 | 2 | 208.95 | |
| 2 | 208.95 | |||
| 2 | 208.95 | |||
| 07/11/2025 | 20:44:53.229 | 1 | 208.95 | |
| 1 | 208.95 | |||
| 1 | 208.95 | |||
| 07/11/2025 | 20:44:12.296 | 2 | 209.70 | |
| 2 | 209.70 | |||
| 2 | 209.70 | |||
| 07/11/2025 | 20:43:52.367 | 134 | 209.70 | |
| 134 | 209.70 | |||
| 119 | 209.70 | |||
| 15 | 209.70 | |||
| 07/11/2025 | 20:43:11.612 | 3 | 209.40 | |
| 3 | 209.40 | |||
| 3 | 209.40 | |||
| 07/11/2025 | 20:41:33.499 | 13 | 209.30 | |
| 13 | 209.30 | |||
| 13 | 209.30 | |||
| 07/11/2025 | 20:40:57.001 | 42 | 209.25 | |
| 15 | 209.25 | |||
| 42 | 209.25 | |||
| 2 | 209.25 | |||
| 25 | 209.25 | |||
| 07/11/2025 | 20:39:12.788 | 1 | 209.65 | |
| 1 | 209.65 | |||
| 1 | 209.65 | |||
| 07/11/2025 | 20:37:39.740 | 5 | 208.60 | |
| 5 | 208.60 | |||
| 5 | 208.60 | |||
| 07/11/2025 | 20:37:32.324 | 2 | 208.60 | |
| 2 | 208.60 | |||
| 2 | 208.60 | |||
| 07/11/2025 | 20:35:31.439 | 1 | 209.55 | |
| 1 | 209.55 | |||
| 1 | 209.55 | |||
| 07/11/2025 | 20:31:08.128 | 4 | 208.45 | |
| 4 | 208.45 | |||
| 4 | 208.45 | |||
| 07/11/2025 | 20:28:14.636 | 15 | 208.35 | |
| 15 | 208.35 | |||
| 3 | 208.35 | |||
| 10 | 208.35 | |||
| 2 | 208.35 | |||
| 07/11/2025 | 20:26:12.318 | 1 | 209.30 | |
| 1 | 209.30 | |||
| 1 | 209.30 | |||
| 07/11/2025 | 20:23:44.991 | 10 | 209.00 | |
| 3 | 209.00 | |||
| 2 | 209.00 | |||
| 5 | 209.00 | |||
| 10 | 209.00 | |||
| 07/11/2025 | 20:22:15.484 | 2 | 208.35 | |
| 2 | 208.35 | |||
| 2 | 208.35 | |||
| 07/11/2025 | 20:17:42.736 | 2 | 208.85 | |
| 2 | 208.85 | |||
| 2 | 208.85 | |||
| 07/11/2025 | 20:17:29.358 | 1 | 208.30 | |
| 1 | 208.30 | |||
| 1 | 208.30 | |||
| 07/11/2025 | 20:17:11.567 | 74 | 208.40 | |
| 5 | 208.40 | |||
| 25 | 208.40 | |||
| 74 | 208.40 | |||
| 29 | 208.40 | |||
| 15 | 208.40 | |||
| 07/11/2025 | 20:16:32.430 | 2 | 208.45 | |
| 2 | 208.45 | |||
| 2 | 208.45 | |||
| 07/11/2025 | 20:14:16.893 | 1 | 209.25 | |
| 1 | 209.25 | |||
| 1 | 209.25 | |||
| 07/11/2025 | 20:09:32.398 | 1 | 209.25 | |
| 1 | 209.25 | |||
| 1 | 209.25 | |||
| 07/11/2025 | 20:08:08.224 | 3 | 208.55 | |
| 3 | 208.55 | |||
| 3 | 208.55 | |||
| 07/11/2025 | 20:07:44.388 | 1 | 209.25 | |
| 1 | 209.25 | |||
| 1 | 209.25 | |||
| 07/11/2025 | 20:07:42.983 | 2 | 209.25 | |
| 2 | 209.25 | |||
| 2 | 209.25 | |||
| 07/11/2025 | 20:03:50.830 | 15 | 209.25 | |
| 15 | 209.25 | |||
| 15 | 209.25 | |||
| 07/11/2025 | 20:00:55.258 | 1 | 208.50 | |
| 1 | 208.50 | |||
| 1 | 208.50 | |||
| 07/11/2025 | 19:54:08.421 | 1 | 209.00 | |
| 1 | 209.00 | |||
| 1 | 209.00 | |||
| 07/11/2025 | 19:53:48.493 | 1 | 209.00 | |
| 1 | 209.00 | |||
| 1 | 209.00 | |||
| 07/11/2025 | 19:53:40.548 | 1 | 208.45 | |
| 1 | 208.45 | |||
| 1 | 208.45 | |||
| 07/11/2025 | 19:52:41.307 | 1 | 209.05 | |
| 1 | 209.05 | |||
| 1 | 209.05 | |||
| 07/11/2025 | 19:49:45.212 | 1 | 209.05 | |
| 1 | 209.05 | |||
| 1 | 209.05 | |||
| 07/11/2025 | 19:47:18.676 | 8 | 209.15 | |
| 8 | 209.15 | |||
| 2 | 209.15 | |||
| 3 | 209.15 | |||
| 3 | 209.15 | |||
| 07/11/2025 | 19:45:08.414 | 3 | 208.45 | |
| 3 | 208.45 | |||
| 3 | 208.45 | |||
| 07/11/2025 | 19:44:49.523 | 1 | 208.90 | |
| 1 | 208.90 | |||
| 1 | 208.90 | |||
| 07/11/2025 | 19:42:43.593 | 3 | 208.40 | |
| 3 | 208.40 | |||
| 3 | 208.40 | |||
| 07/11/2025 | 19:39:10.222 | 17 | 208.40 | |
| 17 | 208.40 | |||
| 15 | 208.40 | |||
| 2 | 208.40 | |||
| 07/11/2025 | 19:38:20.540 | 3 | 208.40 | |
| 2 | 208.40 | |||
| 1 | 208.40 | |||
| 3 | 208.40 | |||
| 07/11/2025 | 19:38:12.969 | 1 | 209.20 | |
| 1 | 209.20 | |||
| 1 | 209.20 | |||
| 07/11/2025 | 19:37:10.012 | 16 | 209.15 | |
| 16 | 209.15 | |||
| 16 | 209.15 | |||
| 07/11/2025 | 19:33:22.536 | 1 | 209.25 | |
| 1 | 209.25 | |||
| 1 | 209.25 | |||
| 07/11/2025 | 19:28:42.738 | 1 | 209.15 | |
| 1 | 209.15 | |||
| 1 | 209.15 | |||
| 07/11/2025 | 19:28:18.091 | 1 | 208.20 | |
| 1 | 208.20 | |||
| 1 | 208.20 | |||
| 07/11/2025 | 19:27:25.065 | 10 | 208.40 | |
| 10 | 208.40 | |||
| 10 | 208.40 | |||
| 07/11/2025 | 19:21:59.408 | 1 | 209.10 | |
| 1 | 209.10 | |||
| 1 | 209.10 | |||
| 07/11/2025 | 19:21:49.407 | 1 | 209.10 | |
| 1 | 209.10 | |||
| 1 | 209.10 | |||
| 07/11/2025 | 19:21:11.064 | 20 | 209.10 | |
| 17 | 209.10 | |||
| 3 | 209.10 | |||
| 20 | 209.10 | |||
| 07/11/2025 | 19:16:07.904 | 4 | 208.30 | |
| 1 | 208.30 | |||
| 3 | 208.30 | |||
| 4 | 208.30 | |||
| 07/11/2025 | 19:15:49.804 | 1 | 209.05 | |
| 1 | 209.05 | |||
| 1 | 209.05 | |||
| 07/11/2025 | 19:15:47.796 | 1 | 209.05 | |
| 1 | 209.05 | |||
| 1 | 209.05 | |||
| 07/11/2025 | 19:12:45.162 | 50 | 209.00 | |
| 3 | 209.00 | |||
| 32 | 209.00 | |||
| 15 | 209.00 | |||
| 50 | 209.00 | |||
| 07/11/2025 | 19:12:40.398 | 1 | 209.00 | |
| 1 | 209.00 | |||
| 1 | 209.00 | |||
| 07/11/2025 | 19:11:13.444 | 50 | 208.50 | |
| 40 | 208.50 | |||
| 10 | 208.50 | |||
| 50 | 208.50 | |||
| 07/11/2025 | 19:10:07.223 | 10 | 208.50 | |
| 10 | 208.50 | |||
| 10 | 208.50 | |||
| 07/11/2025 | 19:09:39.286 | 1 | 209.05 | |
| 1 | 209.05 | |||
| 1 | 209.05 | |||
| 07/11/2025 | 19:06:24.493 | 7 | 208.50 | |
| 7 | 208.50 | |||
| 4 | 208.50 | |||
| 3 | 208.50 | |||
| 07/11/2025 | 19:02:31.621 | 1 | 208.90 | |
| 1 | 208.90 | |||
| 1 | 208.90 | |||
| 07/11/2025 | 19:01:49.658 | 300 | 208.90 | |
| 3 | 208.90 | |||
| 297 | 208.90 | |||
| 300 | 208.90 | |||
| 07/11/2025 | 18:58:18.309 | 14 | 208.05 | |
| 14 | 208.05 | |||
| 14 | 208.05 | |||
| 07/11/2025 | 18:57:58.817 | 2 | 208.75 | |
| 2 | 208.75 | |||
| 2 | 208.75 | |||
| 07/11/2025 | 18:56:28.488 | 1 | 208.05 | |
| 1 | 208.05 | |||
| 1 | 208.05 | |||
| 07/11/2025 | 18:55:38.211 | 3 | 208.10 | |
| 3 | 208.10 | |||
| 3 | 208.10 | |||
| 07/11/2025 | 18:55:14.270 | 1 | 208.55 | |
| 1 | 208.55 | |||
| 1 | 208.55 | |||
| 07/11/2025 | 18:53:28.194 | 50 | 208.50 | |
| 50 | 208.50 | |||
| 47 | 208.50 | |||
| 3 | 208.50 | |||
| 07/11/2025 | 18:53:21.253 | 5 | 208.20 | |
| 5 | 208.20 | |||
| 5 | 208.20 | |||
| 07/11/2025 | 18:52:56.102 | 1 | 208.50 | |
| 1 | 208.50 | |||
| 1 | 208.50 | |||
| 07/11/2025 | 18:52:20.821 | 21 | 208.05 | |
| 21 | 208.05 | |||
| 21 | 208.05 | |||
| 07/11/2025 | 18:52:19.715 | 50 | 208.05 | |
| 50 | 208.05 | |||
| 50 | 208.05 | |||
| 07/11/2025 | 18:51:27.498 | 74 | 208.05 | |
| 3 | 208.05 | |||
| 71 | 208.05 | |||
| 74 | 208.05 | |||
| 07/11/2025 | 18:41:36.162 | 10 | 208.60 | |
| 7 | 208.60 | |||
| 10 | 208.60 | |||
| 3 | 208.60 | |||
| 07/11/2025 | 18:40:39.511 | 25 | 208.05 | |
| 25 | 208.05 | |||
| 25 | 208.05 | |||
| 07/11/2025 | 18:37:04.570 | 1 | 208.70 | |
| 1 | 208.70 | |||
| 1 | 208.70 | |||
| 07/11/2025 | 18:36:30.365 | 1 | 208.05 | |
| 1 | 208.05 | |||
| 1 | 208.05 | |||
| 07/11/2025 | 18:34:42.946 | 1 | 208.70 | |
| 1 | 208.70 | |||
| 1 | 208.70 | |||
| 07/11/2025 | 18:32:41.154 | 1 | 207.95 | |
| 1 | 207.95 | |||
| 1 | 207.95 | |||
| 07/11/2025 | 18:25:58.340 | 1 | 208.70 | |
| 1 | 208.70 | |||
| 1 | 208.70 | |||
| 07/11/2025 | 18:24:13.035 | 1 | 208.65 | |
| 1 | 208.65 | |||
| 1 | 208.65 | |||
| 07/11/2025 | 18:24:03.180 | 1 | 207.70 | |
| 1 | 207.70 | |||
| 1 | 207.70 | |||
| 07/11/2025 | 18:16:49.647 | 25 | 207.40 | |
| 25 | 207.40 | |||
| 25 | 207.40 | |||
| 07/11/2025 | 18:11:50.759 | 2 | 207.20 | |
| 2 | 207.20 | |||
| 2 | 207.20 | |||
| 07/11/2025 | 18:10:12.694 | 1 | 208.00 | |
| 1 | 208.00 | |||
| 1 | 208.00 | |||
| 07/11/2025 | 18:03:53.220 | 30 | 208.00 | |
| 30 | 208.00 | |||
| 30 | 208.00 | |||
| 07/11/2025 | 18:03:27.613 | 15 | 207.05 | |
| 15 | 207.05 | |||
| 15 | 207.05 | |||
| 07/11/2025 | 18:03:14.244 | 3 | 207.05 | |
| 3 | 207.05 | |||
| 3 | 207.05 | |||
| 07/11/2025 | 17:59:25.433 | 16 | 207.05 | |
| 16 | 207.05 | |||
| 16 | 207.05 | |||
| 07/11/2025 | 17:59:18.577 | 10 | 207.05 | |
| 10 | 207.05 | |||
| 5 | 207.05 | |||
| 5 | 207.05 | |||
| 07/11/2025 | 17:58:00.258 | 1 | 208.00 | |
| 1 | 208.00 | |||
| 1 | 208.00 | |||
| 07/11/2025 | 17:55:21.341 | 1 | 207.55 | |
| 1 | 207.55 | |||
| 1 | 207.55 | |||
| 07/11/2025 | 17:55:17.058 | 12 | 207.55 | |
| 12 | 207.55 | |||
| 12 | 207.55 | |||
| 07/11/2025 | 17:50:04.697 | 1 | 208.15 | |
| 1 | 208.15 | |||
| 1 | 208.15 | |||
| 07/11/2025 | 17:48:46.823 | 2 | 207.20 | |
| 2 | 207.20 | |||
| 2 | 207.20 | |||
| 07/11/2025 | 17:47:38.466 | 1 | 207.20 | |
| 1 | 207.20 | |||
| 1 | 207.20 | |||
| 07/11/2025 | 17:47:20.876 | 1 | 208.15 | |
| 1 | 208.15 | |||
| 1 | 208.15 | |||
| 07/11/2025 | 17:45:50.863 | 14 | 207.30 | |
| 14 | 207.30 | |||
| 14 | 207.30 | |||
| 07/11/2025 | 17:44:43.379 | 1 | 208.25 | |
| 1 | 208.25 | |||
| 1 | 208.25 | |||
| 07/11/2025 | 17:44:21.694 | 20 | 207.25 | |
| 20 | 207.25 | |||
| 20 | 207.25 | |||
| 07/11/2025 | 17:44:12.619 | 2 | 207.50 | |
| 2 | 207.50 | |||
| 2 | 207.50 | |||
| 07/11/2025 | 17:42:27.707 | 5 | 207.85 | |
| 5 | 207.85 | |||
| 5 | 207.85 | |||
| 07/11/2025 | 17:41:07.920 | 30 | 207.10 | |
| 30 | 207.10 | |||
| 30 | 207.10 | |||
| 07/11/2025 | 17:40:21.401 | 3 | 207.05 | |
| 3 | 207.05 | |||
| 3 | 207.05 | |||
| 07/11/2025 | 17:40:10.461 | 24 | 207.05 | |
| 3 | 207.05 | |||
| 24 | 207.05 | |||
| 21 | 207.05 | |||
| 07/11/2025 | 17:38:39.424 | 100 | 207.20 | |
| 100 | 207.20 | |||
| 100 | 207.20 | |||
| 07/11/2025 | 17:38:37.921 | 2 | 207.20 | |
| 2 | 207.20 | |||
| 2 | 207.20 | |||
| 07/11/2025 | 17:37:40.577 | 7 | 207.10 | |
| 7 | 207.10 | |||
| 7 | 207.10 | |||
| 07/11/2025 | 17:36:34.975 | 23 | 207.15 | |
| 5 | 207.15 | |||
| 2 | 207.15 | |||
| 12 | 207.15 | |||
| 9 | 207.15 | |||
| 5 | 207.15 | |||
| 3 | 207.15 | |||
| 10 | 207.15 | |||
| 07/11/2025 | 17:28:01.235 | 5 | 207.70 | |
| 5 | 207.70 | |||
| 5 | 207.70 | |||
| 07/11/2025 | 17:26:15.040 | 1 | 207.70 | |
| 1 | 207.70 | |||
| 1 | 207.70 | |||
| 07/11/2025 | 17:23:25.043 | 45 | 208.05 | |
| 45 | 208.05 | |||
| 45 | 208.05 | |||
| 07/11/2025 | 17:20:19.087 | 4 | 207.95 | |
| 4 | 207.95 | |||
| 4 | 207.95 | |||
| 07/11/2025 | 17:20:03.687 | 24 | 207.90 | |
| 24 | 207.90 | |||
| 24 | 207.90 | |||
| 07/11/2025 | 17:19:07.531 | 1 | 207.95 | |
| 1 | 207.95 | |||
| 1 | 207.95 | |||
| 07/11/2025 | 17:19:06.992 | 45 | 207.95 | |
| 45 | 207.95 | |||
| 45 | 207.95 | |||
| 07/11/2025 | 17:17:54.223 | 11 | 207.70 | |
| 11 | 207.70 | |||
| 11 | 207.70 | |||
| 07/11/2025 | 17:17:44.460 | 3 | 207.80 | |
| 3 | 207.80 | |||
| 3 | 207.80 | |||
| 07/11/2025 | 17:11:23.329 | 1 | 207.90 | |
| 1 | 207.90 | |||
| 1 | 207.90 | |||
| 07/11/2025 | 17:11:07.945 | 3 | 207.90 | |
| 3 | 207.90 | |||
| 3 | 207.90 | |||
| 07/11/2025 | 17:10:39.587 | 1 | 208.00 | |
| 1 | 208.00 | |||
| 1 | 208.00 | |||
| 07/11/2025 | 17:08:22.517 | 32 | 207.85 | |
| 32 | 207.85 | |||
| 32 | 207.85 | |||
| 07/11/2025 | 17:06:49.412 | 1 | 207.90 | |
| 1 | 207.90 | |||
| 1 | 207.90 | |||
| 07/11/2025 | 17:06:19.344 | 4 | 207.85 | |
| 4 | 207.85 | |||
| 4 | 207.85 | |||
| 07/11/2025 | 17:06:05.629 | 8 | 208.00 | |
| 8 | 208.00 | |||
| 8 | 208.00 | |||
| 07/11/2025 | 17:04:40.045 | 5 | 207.95 | |
| 5 | 207.95 | |||
| 5 | 207.95 | |||
| 07/11/2025 | 17:03:07.095 | 1 | 207.90 | |
| 1 | 207.90 | |||
| 1 | 207.90 | |||
| 07/11/2025 | 17:01:30.825 | 7 | 208.05 | |
| 7 | 208.05 | |||
| 7 | 208.05 | |||
| 07/11/2025 | 17:00:41.108 | 1 | 208.10 | |
| 1 | 208.10 | |||
| 1 | 208.10 | |||
| 07/11/2025 | 17:00:26.540 | 10 | 208.00 | |
| 10 | 208.00 | |||
| 10 | 208.00 | |||
| 07/11/2025 | 16:59:14.936 | 20 | 207.70 | |
| 20 | 207.70 | |||
| 20 | 207.70 | |||
| 07/11/2025 | 16:57:15.049 | 1 | 207.85 | |
| 1 | 207.85 | |||
| 1 | 207.85 | |||
| 07/11/2025 | 16:57:06.661 | 6 | 207.75 | |
| 6 | 207.75 | |||
| 6 | 207.75 | |||
| 07/11/2025 | 16:55:45.149 | 1 | 207.90 | |
| 1 | 207.90 | |||
| 1 | 207.90 | |||
| 07/11/2025 | 16:55:11.794 | 2 | 207.90 | |
| 2 | 207.90 | |||
| 2 | 207.90 | |||
| 07/11/2025 | 16:54:07.618 | 3 | 207.80 | |
| 3 | 207.80 | |||
| 3 | 207.80 | |||
| 07/11/2025 | 16:53:43.387 | 1 | 207.90 | |
| 1 | 207.90 | |||
| 1 | 207.90 | |||
| 07/11/2025 | 16:53:41.072 | 15 | 207.85 | |
| 15 | 207.85 | |||
| 15 | 207.85 | |||
| 07/11/2025 | 16:51:30.926 | 10 | 207.80 | |
| 10 | 207.80 | |||
| 10 | 207.80 | |||
| 07/11/2025 | 16:50:40.829 | 8 | 207.75 | |
| 8 | 207.75 | |||
| 8 | 207.75 | |||
| 07/11/2025 | 16:48:18.406 | 10 | 207.70 | |
| 10 | 207.70 | |||
| 10 | 207.70 | |||
| 07/11/2025 | 16:48:17.353 | 5 | 207.60 | |
| 5 | 207.60 | |||
| 5 | 207.60 | |||
| 07/11/2025 | 16:48:06.441 | 1 | 207.70 | |
| 1 | 207.70 | |||
| 1 | 207.70 | |||
| 07/11/2025 | 16:46:48.733 | 24 | 207.65 | |
| 24 | 207.65 | |||
| 24 | 207.65 | |||
| 07/11/2025 | 16:46:40.353 | 50 | 207.60 | |
| 50 | 207.60 | |||
| 50 | 207.60 | |||
| 07/11/2025 | 16:46:03.371 | 1 | 207.70 | |
| 1 | 207.70 | |||
| 1 | 207.70 | |||
| 07/11/2025 | 16:44:59.775 | 3 | 207.70 | |
| 3 | 207.70 | |||
| 3 | 207.70 | |||
| 07/11/2025 | 16:41:34.197 | 25 | 207.85 | |
| 25 | 207.85 | |||
| 25 | 207.85 | |||
| 07/11/2025 | 16:38:26.147 | 1 | 208.20 | |
| 1 | 208.20 | |||
| 1 | 208.20 | |||
| 07/11/2025 | 16:38:06.532 | 3 | 208.15 | |
| 3 | 208.15 | |||
| 3 | 208.15 | |||
| 07/11/2025 | 16:35:06.056 | 6 | 208.45 | |
| 6 | 208.45 | |||
| 6 | 208.45 | |||
| 07/11/2025 | 16:34:51.790 | 2 | 208.45 | |
| 2 | 208.45 | |||
| 2 | 208.45 | |||
| 07/11/2025 | 16:34:50.687 | 1 | 208.55 | |
| 1 | 208.55 | |||
| 1 | 208.55 | |||
| 07/11/2025 | 16:33:35.813 | 12 | 208.65 | |
| 12 | 208.65 | |||
| 12 | 208.65 | |||
| 07/11/2025 | 16:33:08.191 | 3 | 208.65 | |
| 3 | 208.65 | |||
| 3 | 208.65 | |||
| 07/11/2025 | 16:32:50.511 | 1 | 208.60 | |
| 1 | 208.60 | |||
| 1 | 208.60 | |||
| 07/11/2025 | 16:32:21.741 | 1 | 208.50 | |
| 1 | 208.50 | |||
| 1 | 208.50 | |||
| 07/11/2025 | 16:29:58.930 | 300 | 208.40 | |
| 300 | 208.40 | |||
| 300 | 208.40 | |||
| 07/11/2025 | 16:27:42.318 | 370 | 208.55 | |
| 20 | 208.55 | |||
| 144 | 208.55 | |||
| 226 | 208.55 | |||
| 350 | 208.55 | |||
| 07/11/2025 | 16:27:35.407 | 300 | 208.55 | |
| 300 | 208.55 | |||
| 300 | 208.55 | |||
| 07/11/2025 | 16:27:03.298 | 1 | 208.40 | |
| 1 | 208.40 | |||
| 1 | 208.40 | |||
| 07/11/2025 | 16:26:55.751 | 24 | 208.50 | |
| 24 | 208.50 | |||
| 24 | 208.50 | |||
| 07/11/2025 | 16:26:47.401 | 3 | 208.50 | |
| 3 | 208.50 | |||
| 3 | 208.50 | |||
| 07/11/2025 | 16:26:46.196 | 1 | 208.45 | |
| 1 | 208.45 | |||
| 1 | 208.45 | |||
| 07/11/2025 | 16:26:39.587 | 2 | 208.50 | |
| 2 | 208.50 | |||
| 2 | 208.50 | |||
| 07/11/2025 | 16:26:11.502 | 4 | 208.40 | |
| 4 | 208.40 | |||
| 4 | 208.40 | |||
| 07/11/2025 | 16:25:41.840 | 4 | 208.25 | |
| 4 | 208.25 | |||
| 4 | 208.25 | |||
| 07/11/2025 | 16:22:58.758 | 10 | 208.20 | |
| 10 | 208.20 | |||
| 10 | 208.20 | |||
| 07/11/2025 | 16:21:46.088 | 42 | 208.20 | |
| 42 | 208.20 | |||
| 42 | 208.20 | |||
| 07/11/2025 | 16:21:45.341 | 141 | 208.25 | |
| 141 | 208.25 | |||
| 141 | 208.25 | |||
| 07/11/2025 | 16:21:36.026 | 2 | 208.25 | |
| 2 | 208.25 | |||
| 2 | 208.25 | |||
| 07/11/2025 | 16:21:22.076 | 17 | 208.15 | |
| 17 | 208.15 | |||
| 17 | 208.15 | |||
| 07/11/2025 | 16:19:06.568 | 40 | 208.05 | |
| 40 | 208.05 | |||
| 40 | 208.05 | |||
| 07/11/2025 | 16:19:04.331 | 1 | 208.15 | |
| 1 | 208.15 | |||
| 1 | 208.15 | |||
| 07/11/2025 | 16:18:15.617 | 10 | 208.20 | |
| 10 | 208.20 | |||
| 10 | 208.20 | |||
| 07/11/2025 | 16:16:31.737 | 48 | 208.10 | |
| 48 | 208.10 | |||
| 48 | 208.10 | |||
| 07/11/2025 | 16:16:14.232 | 45 | 208.10 | |
| 45 | 208.10 | |||
| 45 | 208.10 | |||
| 07/11/2025 | 16:14:33.520 | 4 | 208.15 | |
| 4 | 208.15 | |||
| 4 | 208.15 | |||
| 07/11/2025 | 16:14:22.706 | 10 | 208.20 | |
| 10 | 208.20 | |||
| 10 | 208.20 | |||
| 07/11/2025 | 16:12:44.760 | 97 | 208.05 | |
| 97 | 208.05 | |||
| 97 | 208.05 | |||
| 07/11/2025 | 16:12:42.744 | 1 | 208.05 | |
| 1 | 208.05 | |||
| 1 | 208.05 | |||
| 07/11/2025 | 16:12:26.659 | 1 | 207.95 | |
| 1 | 207.95 | |||
| 1 | 207.95 | |||
| 07/11/2025 | 16:12:22.966 | 50 | 208.05 | |
| 50 | 208.05 | |||
| 50 | 208.05 | |||
| 07/11/2025 | 16:12:10.309 | 9 | 207.95 | |
| 9 | 207.95 | |||
| 9 | 207.95 | |||
| 07/11/2025 | 16:11:50.599 | 9 | 208.00 | |
| 9 | 208.00 | |||
| 9 | 208.00 | |||
| 07/11/2025 | 16:10:26.237 | 5 | 208.00 | |
| 5 | 208.00 | |||
| 5 | 208.00 | |||
| 07/11/2025 | 16:10:08.060 | 3 | 207.95 | |
| 3 | 207.95 | |||
| 3 | 207.95 | |||
| 07/11/2025 | 16:09:49.862 | 1 | 208.00 | |
| 1 | 208.00 | |||
| 1 | 208.00 | |||
| 07/11/2025 | 16:08:04.427 | 16 | 207.45 | |
| 16 | 207.45 | |||
| 16 | 207.45 | |||
| 07/11/2025 | 16:07:13.239 | 300 | 207.50 | |
| 300 | 207.50 | |||
| 300 | 207.50 | |||
| 07/11/2025 | 16:06:43.628 | 300 | 207.35 | |
| 300 | 207.35 | |||
| 300 | 207.35 | |||
| 07/11/2025 | 16:06:12.521 | 12 | 207.50 | |
| 12 | 207.50 | |||
| 12 | 207.50 | |||
| 07/11/2025 | 16:05:45.379 | 300 | 207.50 | |
| 300 | 207.50 | |||
| 300 | 207.50 | |||
| 07/11/2025 | 16:05:41.378 | 144 | 207.55 | |
| 144 | 207.55 | |||
| 144 | 207.55 | |||
| 07/11/2025 | 16:05:32.904 | 300 | 207.55 | |
| 300 | 207.55 | |||
| 300 | 207.55 | |||
| 07/11/2025 | 16:05:21.787 | 300 | 207.60 | |
| 300 | 207.60 | |||
| 300 | 207.60 | |||
| 07/11/2025 | 16:05:19.791 | 10 | 207.55 | |
| 10 | 207.55 | |||
| 10 | 207.55 | |||
| 07/11/2025 | 16:05:12.269 | 300 | 207.60 | |
| 300 | 207.60 | |||
| 300 | 207.60 | |||
| 07/11/2025 | 16:04:39.388 | 3 | 207.55 | |
| 3 | 207.55 | |||
| 3 | 207.55 | |||
| 07/11/2025 | 16:04:28.583 | 300 | 207.60 | |
| 300 | 207.60 | |||
| 300 | 207.60 | |||
| 07/11/2025 | 16:04:28.440 | 200 | 207.60 | |
| 200 | 207.60 | |||
| 200 | 207.60 | |||
| 07/11/2025 | 16:04:16.451 | 128 | 207.60 | |
| 128 | 207.60 | |||
| 128 | 207.60 | |||
| 07/11/2025 | 16:04:13.785 | 144 | 207.70 | |
| 144 | 207.70 | |||
| 144 | 207.70 | |||
| 07/11/2025 | 16:03:53.957 | 300 | 207.70 | |
| 300 | 207.70 | |||
| 300 | 207.70 | |||
| 07/11/2025 | 16:03:47.355 | 300 | 207.70 | |
| 300 | 207.70 | |||
| 156 | 207.70 | |||
| 144 | 207.70 | |||
| 07/11/2025 | 16:03:25.268 | 300 | 207.70 | |
| 300 | 207.70 | |||
| 300 | 207.70 | |||
| 07/11/2025 | 16:02:57.641 | 300 | 207.85 | |
| 300 | 207.85 | |||
| 300 | 207.85 | |||
| 07/11/2025 | 16:02:54.138 | 70 | 207.80 | |
| 70 | 207.80 | |||
| 70 | 207.80 | |||
| 07/11/2025 | 16:02:47.265 | 300 | 207.80 | |
| 300 | 207.80 | |||
| 300 | 207.80 | |||
| 07/11/2025 | 16:02:27.880 | 300 | 207.80 | |
| 300 | 207.80 | |||
| 300 | 207.80 | |||
| 07/11/2025 | 16:02:09.019 | 300 | 207.80 | |
| 300 | 207.80 | |||
| 300 | 207.80 | |||
| 07/11/2025 | 16:00:49.996 | 2 | 207.95 | |
| 2 | 207.95 | |||
| 2 | 207.95 | |||
| 07/11/2025 | 16:00:21.326 | 1 | 208.15 | |
| 1 | 208.15 | |||
| 1 | 208.15 | |||
| 07/11/2025 | 16:00:00.982 | 1 | 208.10 | |
| 1 | 208.10 | |||
| 1 | 208.10 | |||
| 07/11/2025 | 15:59:33.613 | 4 | 207.90 | |
| 4 | 207.90 | |||
| 4 | 207.90 | |||
| 07/11/2025 | 15:59:13.669 | 20 | 207.90 | |
| 20 | 207.90 | |||
| 20 | 207.90 | |||
| 07/11/2025 | 15:58:47.338 | 24 | 207.95 | |
| 24 | 207.95 | |||
| 24 | 207.95 | |||
| 07/11/2025 | 15:57:41.263 | 10 | 207.80 | |
| 10 | 207.80 | |||
| 10 | 207.80 | |||
| 07/11/2025 | 15:56:10.613 | 6 | 207.95 | |
| 6 | 207.95 | |||
| 6 | 207.95 | |||
| 07/11/2025 | 15:54:43.164 | 1 | 208.00 | |
| 1 | 208.00 | |||
| 1 | 208.00 | |||
| 07/11/2025 | 15:50:18.422 | 190 | 207.55 | |
| 190 | 207.55 | |||
| 190 | 207.55 | |||
| 07/11/2025 | 15:48:38.539 | 5 | 207.70 | |
| 5 | 207.70 | |||
| 5 | 207.70 | |||
| 07/11/2025 | 15:47:12.834 | 1 | 207.70 | |
| 1 | 207.70 | |||
| 1 | 207.70 | |||
| 07/11/2025 | 15:46:54.335 | 16 | 207.60 | |
| 16 | 207.60 | |||
| 16 | 207.60 | |||
| 07/11/2025 | 15:46:21.161 | 5 | 207.85 | |
| 5 | 207.85 | |||
| 5 | 207.85 | |||
| 07/11/2025 | 15:44:30.902 | 30 | 207.80 | |
| 30 | 207.80 | |||
| 30 | 207.80 | |||
| 07/11/2025 | 15:43:43.398 | 1 | 207.75 | |
| 1 | 207.75 | |||
| 1 | 207.75 | |||
| 07/11/2025 | 15:43:16.357 | 1 | 207.55 | |
| 1 | 207.55 | |||
| 1 | 207.55 | |||
| 07/11/2025 | 15:41:31.311 | 10 | 207.40 | |
| 10 | 207.40 | |||
| 10 | 207.40 | |||
| 07/11/2025 | 15:40:51.439 | 2 | 207.40 | |
| 2 | 207.40 | |||
| 2 | 207.40 | |||
| 07/11/2025 | 15:40:20.557 | 13 | 207.30 | |
| 13 | 207.30 | |||
| 13 | 207.30 | |||
| 07/11/2025 | 15:38:26.580 | 100 | 207.10 | |
| 100 | 207.10 | |||
| 100 | 207.10 | |||
| 07/11/2025 | 15:36:13.970 | 1 | 207.25 | |
| 1 | 207.25 | |||
| 1 | 207.25 | |||
| 07/11/2025 | 15:34:57.903 | 1 | 207.55 | |
| 1 | 207.55 | |||
| 1 | 207.55 | |||
| 07/11/2025 | 15:34:42.486 | 1 | 207.70 | |
| 1 | 207.70 | |||
| 1 | 207.70 | |||
| 07/11/2025 | 15:34:13.415 | 1 | 207.65 | |
| 1 | 207.65 | |||
| 1 | 207.65 | |||
| 07/11/2025 | 15:34:08.196 | 3 | 207.50 | |
| 3 | 207.50 | |||
| 3 | 207.50 | |||
| 07/11/2025 | 15:34:05.233 | 5 | 207.65 | |
| 5 | 207.65 | |||
| 5 | 207.65 | |||
| 07/11/2025 | 15:33:52.303 | 1 | 207.75 | |
| 1 | 207.75 | |||
| 1 | 207.75 | |||
| 07/11/2025 | 15:33:50.995 | 1 | 207.60 | |
| 1 | 207.60 | |||
| 1 | 207.60 | |||
| 07/11/2025 | 15:33:50.289 | 1 | 207.75 | |
| 1 | 207.75 | |||
| 1 | 207.75 | |||
| 07/11/2025 | 15:33:32.697 | 1 | 207.80 | |
| 1 | 207.80 | |||
| 1 | 207.80 | |||
| 07/11/2025 | 15:33:07.910 | 4 | 207.85 | |
| 4 | 207.85 | |||
| 4 | 207.85 | |||
| 07/11/2025 | 15:30:43.470 | 49 | 208.00 | |
| 49 | 208.00 | |||
| 49 | 208.00 | |||
| 07/11/2025 | 15:26:52.723 | 15 | 208.40 | |
| 15 | 208.40 | |||
| 15 | 208.40 | |||
| 07/11/2025 | 15:25:07.453 | 1 | 208.00 | |
| 1 | 208.00 | |||
| 1 | 208.00 | |||
| 07/11/2025 | 15:23:17.116 | 1 | 208.15 | |
| 1 | 208.15 | |||
| 1 | 208.15 | |||
| 07/11/2025 | 15:22:45.453 | 5 | 208.05 | |
| 5 | 208.05 | |||
| 5 | 208.05 | |||
| 07/11/2025 | 15:22:25.086 | 10 | 207.95 | |
| 10 | 207.95 | |||
| 10 | 207.95 | |||
| 07/11/2025 | 15:22:21.203 | 1 | 208.05 | |
| 1 | 208.05 | |||
| 1 | 208.05 | |||
| 07/11/2025 | 15:21:12.597 | 1 | 208.05 | |
| 1 | 208.05 | |||
| 1 | 208.05 | |||
| 07/11/2025 | 15:20:41.916 | 1 | 207.95 | |
| 1 | 207.95 | |||
| 1 | 207.95 | |||
| 07/11/2025 | 15:20:13.455 | 1 | 207.95 | |
| 1 | 207.95 | |||
| 1 | 207.95 | |||
| 07/11/2025 | 15:18:19.516 | 1 | 208.05 | |
| 1 | 208.05 | |||
| 1 | 208.05 | |||
| 07/11/2025 | 15:14:48.970 | 12 | 208.05 | |
| 12 | 208.05 | |||
| 12 | 208.05 | |||
| 07/11/2025 | 15:13:53.682 | 12 | 208.15 | |
| 12 | 208.15 | |||
| 12 | 208.15 | |||
| 07/11/2025 | 15:12:57.808 | 12 | 208.20 | |
| 12 | 208.20 | |||
| 12 | 208.20 | |||
| 07/11/2025 | 15:12:10.749 | 12 | 208.10 | |
| 12 | 208.10 | |||
| 12 | 208.10 | |||
| 07/11/2025 | 15:10:19.629 | 201 | 208.00 | |
| 1 | 208.00 | |||
| 200 | 208.00 | |||
| 201 | 208.00 | |||
| 07/11/2025 | 15:10:08.885 | 165 | 207.80 | |
| 165 | 207.80 | |||
| 165 | 207.80 | |||
| 07/11/2025 | 15:06:37.783 | 7 | 207.75 | |
| 7 | 207.75 | |||
| 7 | 207.75 | |||
| 07/11/2025 | 15:05:42.656 | 2 | 207.70 | |
| 2 | 207.70 | |||
| 2 | 207.70 | |||
| 07/11/2025 | 15:00:12.088 | 48 | 207.95 | |
| 48 | 207.95 | |||
| 48 | 207.95 | |||
| 07/11/2025 | 14:58:31.513 | 48 | 207.95 | |
| 48 | 207.95 | |||
| 48 | 207.95 | |||
| 07/11/2025 | 14:57:13.173 | 1 | 207.75 | |
| 1 | 207.75 | |||
| 1 | 207.75 | |||
| 07/11/2025 | 14:56:52.352 | 1 | 207.70 | |
| 1 | 207.70 | |||
| 1 | 207.70 | |||
| 07/11/2025 | 14:55:35.704 | 50 | 207.95 | |
| 50 | 207.95 | |||
| 50 | 207.95 | |||
| 07/11/2025 | 14:55:30.683 | 15 | 207.85 | |
| 15 | 207.85 | |||
| 15 | 207.85 | |||
| 07/11/2025 | 14:53:07.714 | 6 | 207.90 | |
| 6 | 207.90 | |||
| 6 | 207.90 | |||
| 07/11/2025 | 14:52:07.477 | 40 | 207.65 | |
| 40 | 207.65 | |||
| 40 | 207.65 | |||
| 07/11/2025 | 14:48:40.118 | 240 | 207.85 | |
| 240 | 207.85 | |||
| 240 | 207.85 | |||
| 07/11/2025 | 14:48:33.711 | 23 | 207.85 | |
| 23 | 207.85 | |||
| 23 | 207.85 | |||
| 07/11/2025 | 14:48:08.280 | 3 | 207.70 | |
| 3 | 207.70 | |||
| 3 | 207.70 | |||
| 07/11/2025 | 14:47:59.941 | 6 | 207.75 | |
| 6 | 207.75 | |||
| 6 | 207.75 | |||
| 07/11/2025 | 14:44:39.826 | 100 | 207.60 | |
| 100 | 207.60 | |||
| 100 | 207.60 | |||
| 07/11/2025 | 14:44:26.226 | 1 | 207.55 | |
| 1 | 207.55 | |||
| 1 | 207.55 | |||
| 07/11/2025 | 14:43:04.657 | 1 | 207.65 | |
| 1 | 207.65 | |||
| 1 | 207.65 | |||
| 07/11/2025 | 14:41:45.506 | 1 | 207.35 | |
| 1 | 207.35 | |||
| 1 | 207.35 | |||
| 07/11/2025 | 14:39:13.344 | 1 | 207.75 | |
| 1 | 207.75 | |||
| 1 | 207.75 | |||
| 07/11/2025 | 14:39:06.705 | 1 | 207.75 | |
| 1 | 207.75 | |||
| 1 | 207.75 | |||
| 07/11/2025 | 14:39:05.195 | 1 | 207.65 | |
| 1 | 207.65 | |||
| 1 | 207.65 | |||
| 07/11/2025 | 14:36:50.451 | 1 | 207.50 | |
| 1 | 207.50 | |||
| 1 | 207.50 | |||
| 07/11/2025 | 14:32:22.770 | 4 | 207.55 | |
| 4 | 207.55 | |||
| 4 | 207.55 | |||
| 07/11/2025 | 14:31:42.519 | 9 | 207.45 | |
| 9 | 207.45 | |||
| 9 | 207.45 | |||
| 07/11/2025 | 14:31:10.901 | 1 | 207.50 | |
| 1 | 207.50 | |||
| 1 | 207.50 | |||
| 07/11/2025 | 14:29:42.194 | 120 | 207.40 | |
| 120 | 207.40 | |||
| 120 | 207.40 | |||
| 07/11/2025 | 14:28:38.141 | 3 | 207.35 | |
| 3 | 207.35 | |||
| 3 | 207.35 | |||
| 07/11/2025 | 14:28:34.719 | 2 | 207.50 | |
| 2 | 207.50 | |||
| 2 | 207.50 | |||
| 07/11/2025 | 14:27:52.084 | 38 | 207.35 | |
| 38 | 207.35 | |||
| 38 | 207.35 | |||
| 07/11/2025 | 14:27:40.549 | 100 | 207.35 | |
| 100 | 207.35 | |||
| 100 | 207.35 | |||
| 07/11/2025 | 14:24:55.787 | 5 | 207.35 | |
| 5 | 207.35 | |||
| 5 | 207.35 | |||
| 07/11/2025 | 14:24:38.762 | 25 | 207.35 | |
| 25 | 207.35 | |||
| 25 | 207.35 | |||
| 07/11/2025 | 14:24:08.181 | 1 | 207.35 | |
| 1 | 207.35 | |||
| 1 | 207.35 | |||
| 07/11/2025 | 14:21:45.574 | 1 | 207.50 | |
| 1 | 207.50 | |||
| 1 | 207.50 | |||
| 07/11/2025 | 14:20:43.008 | 1 | 207.45 | |
| 1 | 207.45 | |||
| 1 | 207.45 | |||
| 07/11/2025 | 14:20:31.848 | 1 | 207.30 | |
| 1 | 207.30 | |||
| 1 | 207.30 | |||
| 07/11/2025 | 14:20:22.957 | 39 | 207.25 | |
| 39 | 207.25 | |||
| 39 | 207.25 | |||
| 07/11/2025 | 14:19:54.201 | 21 | 207.40 | |
| 21 | 207.40 | |||
| 21 | 207.40 | |||
| 07/11/2025 | 14:19:41.673 | 4 | 207.30 | |
| 4 | 207.30 | |||
| 4 | 207.30 | |||
| 07/11/2025 | 14:18:37.605 | 1 | 207.35 | |
| 1 | 207.35 | |||
| 1 | 207.35 | |||
| 07/11/2025 | 14:16:27.923 | 50 | 207.25 | |
| 50 | 207.25 | |||
| 50 | 207.25 | |||
| 07/11/2025 | 14:13:12.465 | 1 | 206.95 | |
| 1 | 206.95 | |||
| 1 | 206.95 | |||
| 07/11/2025 | 14:12:29.858 | 25 | 207.15 | |
| 25 | 207.15 | |||
| 25 | 207.15 | |||
| 07/11/2025 | 14:11:34.677 | 10 | 207.20 | |
| 10 | 207.20 | |||
| 10 | 207.20 |
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
-
Nvidia Corp.
Bid: 162.82 / Ask: 162.96
Turnover: 91 581 TEUR -
Rheinmetall AG
Bid: 1 745.00
Ask: 1 750.00
Turnover: 72 921 TEUR -
Tesla Inc.
Bid: 371.40 / Ask: 372.00
Turnover: 55 182 TEUR -
Novo-Nordisk AS
Bid: 39.53 / Ask: 39.62
Turnover: 28 453 TEUR -
Amazon.com Inc.
Bid: 211.45 / Ask: 211.70
Turnover: 26 976 TEUR
Realtime Quotes
Last Update:
07/11/2025 @ 22:00:00
Last Update:
07/11/2025 @ 22:00:00