Applovin Corp. Cl.A
- Information
- letzte Umsätze
- kaufen
- verkaufen
380
279
230,65
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 30.04.2025 | 15:50:34,596 | 10 | 230,65 | |
| 10 | 230,65 | |||
| 10 | 230,65 | |||
| 30.04.2025 | 15:49:45,470 | 1 | 231,80 | |
| 1 | 231,80 | |||
| 1 | 231,80 | |||
| 30.04.2025 | 15:49:32,392 | 10 | 232,65 | |
| 10 | 232,65 | |||
| 10 | 232,65 | |||
| 30.04.2025 | 15:49:23,234 | 3 | 231,35 | |
| 3 | 231,35 | |||
| 3 | 231,35 | |||
| 30.04.2025 | 15:48:51,313 | 5 | 233,25 | |
| 5 | 233,25 | |||
| 5 | 233,25 | |||
| 30.04.2025 | 15:47:35,543 | 1 | 231,80 | |
| 1 | 231,80 | |||
| 1 | 231,80 | |||
| 30.04.2025 | 15:42:59,098 | 9 | 225,55 | |
| 9 | 225,55 | |||
| 9 | 225,55 | |||
| 30.04.2025 | 15:41:52,245 | 21 | 227,75 | |
| 21 | 227,75 | |||
| 21 | 227,75 | |||
| 30.04.2025 | 15:40:36,491 | 30 | 229,35 | |
| 30 | 229,35 | |||
| 30 | 229,35 | |||
| 30.04.2025 | 15:40:14,344 | 10 | 227,90 | |
| 10 | 227,90 | |||
| 10 | 227,90 | |||
| 30.04.2025 | 15:40:14,266 | 40 | 227,90 | |
| 40 | 227,90 | |||
| 40 | 227,90 | |||
| 30.04.2025 | 15:39:41,203 | 31 | 227,05 | |
| 31 | 227,05 | |||
| 31 | 227,05 | |||
| 30.04.2025 | 15:39:14,059 | 5 | 227,15 | |
| 5 | 227,15 | |||
| 5 | 227,15 | |||
| 30.04.2025 | 15:37:23,438 | 3 | 225,50 | |
| 3 | 225,50 | |||
| 3 | 225,50 | |||
| 30.04.2025 | 15:37:18,993 | 1 | 225,85 | |
| 1 | 225,85 | |||
| 1 | 225,85 | |||
| 30.04.2025 | 15:36:42,073 | 5 | 224,35 | |
| 5 | 224,35 | |||
| 5 | 224,35 | |||
| 30.04.2025 | 15:36:36,975 | 10 | 224,40 | |
| 10 | 224,40 | |||
| 10 | 224,40 | |||
| 30.04.2025 | 15:36:35,332 | 1 | 225,05 | |
| 1 | 225,05 | |||
| 1 | 225,05 | |||
| 30.04.2025 | 15:36:28,593 | 1 | 224,15 | |
| 1 | 224,15 | |||
| 1 | 224,15 | |||
| 30.04.2025 | 15:36:18,335 | 1 | 225,40 | |
| 1 | 225,40 | |||
| 1 | 225,40 | |||
| 30.04.2025 | 15:35:57,608 | 1 | 226,65 | |
| 1 | 226,65 | |||
| 1 | 226,65 | |||
| 30.04.2025 | 15:34:39,490 | 10 | 227,95 | |
| 10 | 227,95 | |||
| 10 | 227,95 | |||
| 30.04.2025 | 15:34:25,879 | 4 | 228,00 | |
| 4 | 228,00 | |||
| 4 | 228,00 | |||
| 30.04.2025 | 15:33:56,355 | 25 | 227,15 | |
| 25 | 227,15 | |||
| 25 | 227,15 | |||
| 30.04.2025 | 15:33:14,619 | 3 | 224,15 | |
| 3 | 224,15 | |||
| 3 | 224,15 | |||
| 30.04.2025 | 15:33:10,187 | 1 | 224,05 | |
| 1 | 224,05 | |||
| 1 | 224,05 | |||
| 30.04.2025 | 15:33:07,901 | 33 | 224,80 | |
| 33 | 224,80 | |||
| 33 | 224,80 | |||
| 30.04.2025 | 15:32:56,309 | 9 | 225,85 | |
| 9 | 225,85 | |||
| 9 | 225,85 | |||
| 30.04.2025 | 15:32:48,229 | 10 | 225,30 | |
| 10 | 225,30 | |||
| 10 | 225,30 | |||
| 30.04.2025 | 15:32:45,293 | 25 | 224,15 | |
| 25 | 224,15 | |||
| 25 | 224,15 | |||
| 30.04.2025 | 15:32:23,438 | 30 | 227,75 | |
| 30 | 227,75 | |||
| 30 | 227,75 | |||
| 30.04.2025 | 15:32:23,351 | 100 | 226,05 | |
| 100 | 226,05 | |||
| 5 | 226,05 | |||
| 80 | 226,05 | |||
| 10 | 226,05 | |||
| 5 | 226,05 | |||
| 30.04.2025 | 15:26:16,656 | 5 | 217,10 | |
| 5 | 217,10 | |||
| 5 | 217,10 | |||
| 30.04.2025 | 15:24:29,456 | 8 | 216,70 | |
| 8 | 216,70 | |||
| 8 | 216,70 | |||
| 30.04.2025 | 15:23:44,031 | 2 | 216,70 | |
| 2 | 216,70 | |||
| 2 | 216,70 | |||
| 30.04.2025 | 15:21:32,835 | 2 | 216,15 | |
| 2 | 216,15 | |||
| 2 | 216,15 | |||
| 30.04.2025 | 15:20:54,954 | 1 | 216,60 | |
| 1 | 216,60 | |||
| 1 | 216,60 | |||
| 30.04.2025 | 15:19:49,964 | 50 | 215,70 | |
| 50 | 215,70 | |||
| 50 | 215,70 | |||
| 30.04.2025 | 15:19:07,001 | 2 | 217,10 | |
| 2 | 217,10 | |||
| 2 | 217,10 | |||
| 30.04.2025 | 15:17:58,358 | 25 | 217,35 | |
| 25 | 217,35 | |||
| 25 | 217,35 | |||
| 30.04.2025 | 15:17:29,324 | 10 | 216,60 | |
| 10 | 216,60 | |||
| 10 | 216,60 | |||
| 30.04.2025 | 15:16:55,908 | 7 | 216,20 | |
| 7 | 216,20 | |||
| 7 | 216,20 | |||
| 30.04.2025 | 15:15:51,350 | 10 | 216,55 | |
| 10 | 216,55 | |||
| 10 | 216,55 | |||
| 30.04.2025 | 15:15:42,345 | 10 | 216,50 | |
| 10 | 216,50 | |||
| 10 | 216,50 | |||
| 30.04.2025 | 15:15:08,865 | 4 | 216,95 | |
| 4 | 216,95 | |||
| 4 | 216,95 | |||
| 30.04.2025 | 15:14:53,749 | 80 | 216,95 | |
| 80 | 216,95 | |||
| 80 | 216,95 | |||
| 30.04.2025 | 15:14:17,051 | 30 | 216,40 | |
| 3 | 216,40 | |||
| 27 | 216,40 | |||
| 30 | 216,40 | |||
| 30.04.2025 | 15:13:53,620 | 100 | 218,75 | |
| 100 | 218,75 | |||
| 100 | 218,75 | |||
| 30.04.2025 | 15:13:53,583 | 100 | 218,75 | |
| 100 | 218,75 | |||
| 100 | 218,75 | |||
| 30.04.2025 | 15:13:53,346 | 16 | 217,00 | |
| 16 | 217,00 | |||
| 16 | 217,00 | |||
| 30.04.2025 | 15:13:50,006 | 100 | 216,25 | |
| 100 | 216,25 | |||
| 70 | 216,25 | |||
| 30 | 216,25 | |||
| 30.04.2025 | 15:13:32,673 | 60 | 216,95 | |
| 60 | 216,95 | |||
| 60 | 216,95 | |||
| 30.04.2025 | 15:12:22,075 | 10 | 214,05 | |
| 10 | 214,05 | |||
| 10 | 214,05 | |||
| 30.04.2025 | 15:12:09,467 | 50 | 214,05 | |
| 50 | 214,05 | |||
| 50 | 214,05 | |||
| 30.04.2025 | 15:12:05,007 | 10 | 212,80 | |
| 10 | 212,80 | |||
| 10 | 212,80 | |||
| 30.04.2025 | 15:12:01,499 | 2 | 214,05 | |
| 2 | 214,05 | |||
| 2 | 214,05 | |||
| 30.04.2025 | 15:10:40,408 | 1 | 212,75 | |
| 1 | 212,75 | |||
| 1 | 212,75 | |||
| 30.04.2025 | 15:10:38,294 | 4 | 212,05 | |
| 4 | 212,05 | |||
| 4 | 212,05 | |||
| 30.04.2025 | 15:10:18,469 | 1 | 212,80 | |
| 1 | 212,80 | |||
| 1 | 212,80 | |||
| 30.04.2025 | 15:10:11,927 | 1 | 212,80 | |
| 1 | 212,80 | |||
| 1 | 212,80 | |||
| 30.04.2025 | 15:09:59,453 | 4 | 213,00 | |
| 4 | 213,00 | |||
| 4 | 213,00 | |||
| 30.04.2025 | 15:08:48,952 | 20 | 213,15 | |
| 20 | 213,15 | |||
| 20 | 213,15 | |||
| 30.04.2025 | 15:08:09,820 | 81 | 212,10 | |
| 81 | 212,10 | |||
| 81 | 212,10 | |||
| 30.04.2025 | 15:07:56,163 | 1 | 212,10 | |
| 1 | 212,10 | |||
| 1 | 212,10 | |||
| 30.04.2025 | 15:07:25,620 | 9 | 212,10 | |
| 9 | 212,10 | |||
| 9 | 212,10 | |||
| 30.04.2025 | 15:07:25,452 | 73 | 212,10 | |
| 73 | 212,10 | |||
| 73 | 212,10 | |||
| 30.04.2025 | 15:07:07,092 | 5 | 213,50 | |
| 5 | 213,50 | |||
| 5 | 213,50 | |||
| 30.04.2025 | 15:07:06,279 | 5 | 213,50 | |
| 5 | 213,50 | |||
| 5 | 213,50 | |||
| 30.04.2025 | 15:06:27,380 | 22 | 213,90 | |
| 22 | 213,90 | |||
| 22 | 213,90 | |||
| 30.04.2025 | 15:03:39,518 | 32 | 213,90 | |
| 32 | 213,90 | |||
| 32 | 213,90 | |||
| 30.04.2025 | 15:03:13,902 | 45 | 213,85 | |
| 45 | 213,85 | |||
| 45 | 213,85 | |||
| 30.04.2025 | 15:01:03,983 | 10 | 212,05 | |
| 10 | 212,05 | |||
| 10 | 212,05 | |||
| 30.04.2025 | 14:57:20,628 | 47 | 212,00 | |
| 47 | 212,00 | |||
| 47 | 212,00 | |||
| 30.04.2025 | 14:57:00,346 | 100 | 212,00 | |
| 100 | 212,00 | |||
| 100 | 212,00 | |||
| 30.04.2025 | 14:56:57,590 | 3 | 212,00 | |
| 3 | 212,00 | |||
| 3 | 212,00 | |||
| 30.04.2025 | 14:54:43,913 | 50 | 214,00 | |
| 50 | 214,00 | |||
| 50 | 214,00 | |||
| 30.04.2025 | 14:53:52,774 | 50 | 214,05 | |
| 50 | 214,05 | |||
| 50 | 214,05 | |||
| 30.04.2025 | 14:53:27,084 | 100 | 213,85 | |
| 100 | 213,85 | |||
| 100 | 213,85 | |||
| 30.04.2025 | 14:53:24,213 | 3 | 213,85 | |
| 3 | 213,85 | |||
| 3 | 213,85 | |||
| 30.04.2025 | 14:53:10,024 | 35 | 214,00 | |
| 35 | 214,00 | |||
| 35 | 214,00 | |||
| 30.04.2025 | 14:53:06,451 | 5 | 214,00 | |
| 5 | 214,00 | |||
| 5 | 214,00 | |||
| 30.04.2025 | 14:52:55,857 | 37 | 214,00 | |
| 37 | 214,00 | |||
| 37 | 214,00 | |||
| 30.04.2025 | 14:52:55,704 | 100 | 214,00 | |
| 100 | 214,00 | |||
| 100 | 214,00 | |||
| 30.04.2025 | 14:52:55,564 | 160 | 214,00 | |
| 25 | 214,00 | |||
| 160 | 214,00 | |||
| 35 | 214,00 | |||
| 100 | 214,00 | |||
| 30.04.2025 | 14:52:27,751 | 100 | 214,00 | |
| 100 | 214,00 | |||
| 100 | 214,00 | |||
| 30.04.2025 | 14:52:15,244 | 20 | 214,00 | |
| 20 | 214,00 | |||
| 20 | 214,00 | |||
| 30.04.2025 | 14:52:09,907 | 6 | 211,95 | |
| 6 | 211,95 | |||
| 6 | 211,95 | |||
| 30.04.2025 | 14:51:41,828 | 32 | 213,05 | |
| 32 | 213,05 | |||
| 32 | 213,05 | |||
| 30.04.2025 | 14:51:18,465 | 6 | 213,10 | |
| 6 | 213,10 | |||
| 6 | 213,10 | |||
| 30.04.2025 | 14:51:16,365 | 28 | 213,10 | |
| 28 | 213,10 | |||
| 28 | 213,10 | |||
| 30.04.2025 | 14:50:54,212 | 24 | 212,40 | |
| 24 | 212,40 | |||
| 24 | 212,40 | |||
| 30.04.2025 | 14:50:07,268 | 98 | 213,10 | |
| 98 | 213,10 | |||
| 98 | 213,10 | |||
| 30.04.2025 | 14:49:32,691 | 100 | 213,15 | |
| 100 | 213,15 | |||
| 100 | 213,15 | |||
| 30.04.2025 | 14:49:21,993 | 100 | 212,65 | |
| 100 | 212,65 | |||
| 100 | 212,65 | |||
| 30.04.2025 | 14:48:45,468 | 100 | 211,05 | |
| 100 | 211,05 | |||
| 100 | 211,05 | |||
| 30.04.2025 | 14:48:15,441 | 5 | 211,05 | |
| 5 | 211,05 | |||
| 5 | 211,05 | |||
| 30.04.2025 | 14:47:59,057 | 5 | 211,00 | |
| 5 | 211,00 | |||
| 5 | 211,00 | |||
| 30.04.2025 | 14:46:22,971 | 5 | 212,25 | |
| 5 | 212,25 | |||
| 5 | 212,25 | |||
| 30.04.2025 | 14:45:47,607 | 1 | 211,85 | |
| 1 | 211,85 | |||
| 1 | 211,85 | |||
| 30.04.2025 | 14:45:32,405 | 4 | 210,25 | |
| 4 | 210,25 | |||
| 4 | 210,25 | |||
| 30.04.2025 | 14:45:22,755 | 1 | 212,30 | |
| 1 | 212,30 | |||
| 1 | 212,30 | |||
| 30.04.2025 | 14:44:55,492 | 5 | 212,80 | |
| 5 | 212,80 | |||
| 5 | 212,80 | |||
| 30.04.2025 | 14:44:53,074 | 3 | 212,85 | |
| 3 | 212,85 | |||
| 3 | 212,85 | |||
| 30.04.2025 | 14:44:27,423 | 5 | 212,85 | |
| 5 | 212,85 | |||
| 5 | 212,85 | |||
| 30.04.2025 | 14:44:10,916 | 5 | 212,00 | |
| 5 | 212,00 | |||
| 5 | 212,00 | |||
| 30.04.2025 | 14:44:10,212 | 12 | 211,15 | |
| 12 | 211,15 | |||
| 12 | 211,15 | |||
| 30.04.2025 | 14:44:08,497 | 1 | 211,15 | |
| 1 | 211,15 | |||
| 1 | 211,15 | |||
| 30.04.2025 | 14:43:57,422 | 30 | 210,85 | |
| 30 | 210,85 | |||
| 30 | 210,85 | |||
| 30.04.2025 | 14:43:43,830 | 1 | 212,80 | |
| 1 | 212,80 | |||
| 1 | 212,80 | |||
| 30.04.2025 | 14:43:40,418 | 10 | 211,70 | |
| 10 | 211,70 | |||
| 10 | 211,70 | |||
| 30.04.2025 | 14:43:27,740 | 4 | 210,00 | |
| 4 | 210,00 | |||
| 4 | 210,00 | |||
| 30.04.2025 | 14:43:22,603 | 1 | 213,00 | |
| 1 | 213,00 | |||
| 1 | 213,00 | |||
| 30.04.2025 | 14:43:19,983 | 1 | 213,00 | |
| 1 | 213,00 | |||
| 1 | 213,00 | |||
| 30.04.2025 | 14:43:06,917 | 10 | 211,45 | |
| 10 | 211,45 | |||
| 10 | 211,45 | |||
| 30.04.2025 | 14:42:56,536 | 1 | 213,75 | |
| 1 | 213,75 | |||
| 1 | 213,75 | |||
| 30.04.2025 | 14:42:50,708 | 44 | 210,85 | |
| 44 | 210,85 | |||
| 44 | 210,85 | |||
| 30.04.2025 | 14:42:46,053 | 100 | 213,85 | |
| 2 | 213,85 | |||
| 15 | 213,85 | |||
| 83 | 213,85 | |||
| 100 | 213,85 | |||
| 30.04.2025 | 14:41:31,281 | 129 | 210,00 | |
| 103 | 210,00 | |||
| 126 | 210,00 | |||
| 3 | 210,00 | |||
| 26 | 210,00 | |||
| 30.04.2025 | 14:40:34,627 | 100 | 211,25 | |
| 100 | 211,25 | |||
| 100 | 211,25 | |||
| 30.04.2025 | 14:40:34,566 | 100 | 211,25 | |
| 100 | 211,25 | |||
| 100 | 211,25 | |||
| 30.04.2025 | 14:40:34,478 | 5 | 211,25 | |
| 5 | 211,25 | |||
| 5 | 211,25 | |||
| 30.04.2025 | 14:40:28,117 | 1 | 213,75 | |
| 1 | 213,75 | |||
| 1 | 213,75 | |||
| 30.04.2025 | 14:40:21,175 | 3 | 212,05 | |
| 3 | 212,05 | |||
| 3 | 212,05 | |||
| 30.04.2025 | 14:40:04,471 | 1 | 213,95 | |
| 1 | 213,95 | |||
| 1 | 213,95 | |||
| 30.04.2025 | 14:40:03,406 | 35 | 213,95 | |
| 35 | 213,95 | |||
| 35 | 213,95 | |||
| 30.04.2025 | 14:39:44,404 | 5 | 212,65 | |
| 5 | 212,65 | |||
| 5 | 212,65 | |||
| 30.04.2025 | 14:38:42,732 | 10 | 214,40 | |
| 10 | 214,40 | |||
| 10 | 214,40 | |||
| 30.04.2025 | 14:38:16,421 | 1 | 215,65 | |
| 1 | 215,65 | |||
| 1 | 215,65 | |||
| 30.04.2025 | 14:37:20,836 | 13 | 215,60 | |
| 3 | 215,60 | |||
| 13 | 215,60 | |||
| 10 | 215,60 | |||
| 30.04.2025 | 14:37:19,877 | 1 | 215,60 | |
| 1 | 215,60 | |||
| 1 | 215,60 | |||
| 30.04.2025 | 14:37:10,764 | 4 | 214,25 | |
| 4 | 214,25 | |||
| 4 | 214,25 | |||
| 30.04.2025 | 14:36:43,019 | 36 | 214,95 | |
| 1 | 214,95 | |||
| 35 | 214,95 | |||
| 36 | 214,95 | |||
| 30.04.2025 | 14:36:28,612 | 100 | 214,95 | |
| 100 | 214,95 | |||
| 100 | 214,95 | |||
| 30.04.2025 | 14:36:24,525 | 10 | 213,95 | |
| 10 | 213,95 | |||
| 10 | 213,95 | |||
| 30.04.2025 | 14:36:09,030 | 1 | 214,95 | |
| 1 | 214,95 | |||
| 1 | 214,95 | |||
| 30.04.2025 | 14:35:56,584 | 100 | 214,95 | |
| 100 | 214,95 | |||
| 100 | 214,95 | |||
| 30.04.2025 | 14:35:09,452 | 3 | 213,50 | |
| 3 | 213,50 | |||
| 3 | 213,50 | |||
| 30.04.2025 | 14:34:34,750 | 63 | 213,45 | |
| 9 | 213,45 | |||
| 44 | 213,45 | |||
| 63 | 213,45 | |||
| 10 | 213,45 | |||
| 30.04.2025 | 14:34:11,778 | 102 | 213,45 | |
| 102 | 213,45 | |||
| 1 | 213,45 | |||
| 100 | 213,45 | |||
| 1 | 213,45 | |||
| 30.04.2025 | 14:33:29,894 | 100 | 214,55 | |
| 12 | 214,55 | |||
| 10 | 214,55 | |||
| 14 | 214,55 | |||
| 4 | 214,55 | |||
| 100 | 214,55 | |||
| 40 | 214,55 | |||
| 20 | 214,55 | |||
| 30.04.2025 | 14:33:23,284 | 109 | 215,00 | |
| 100 | 215,00 | |||
| 109 | 215,00 | |||
| 9 | 215,00 | |||
| 30.04.2025 | 14:30:36,628 | 10 | 221,80 | |
| 10 | 221,80 | |||
| 10 | 221,80 | |||
| 30.04.2025 | 14:29:18,699 | 100 | 220,80 | |
| 100 | 220,80 | |||
| 100 | 220,80 | |||
| 30.04.2025 | 14:28:58,452 | 100 | 220,80 | |
| 100 | 220,80 | |||
| 100 | 220,80 | |||
| 30.04.2025 | 14:28:50,718 | 44 | 222,25 | |
| 44 | 222,25 | |||
| 44 | 222,25 | |||
| 30.04.2025 | 14:28:26,532 | 2 | 220,80 | |
| 2 | 220,80 | |||
| 2 | 220,80 | |||
| 30.04.2025 | 14:28:23,532 | 3 | 220,35 | |
| 3 | 220,35 | |||
| 3 | 220,35 | |||
| 30.04.2025 | 14:28:22,785 | 100 | 220,35 | |
| 100 | 220,35 | |||
| 100 | 220,35 | |||
| 30.04.2025 | 14:27:38,790 | 50 | 221,15 | |
| 50 | 221,15 | |||
| 50 | 221,15 | |||
| 30.04.2025 | 14:27:38,681 | 100 | 221,15 | |
| 100 | 221,15 | |||
| 100 | 221,15 | |||
| 30.04.2025 | 14:27:28,136 | 10 | 220,30 | |
| 10 | 220,30 | |||
| 10 | 220,30 | |||
| 30.04.2025 | 14:27:22,260 | 3 | 220,30 | |
| 3 | 220,30 | |||
| 3 | 220,30 | |||
| 30.04.2025 | 14:26:40,109 | 25 | 220,00 | |
| 5 | 220,00 | |||
| 25 | 220,00 | |||
| 20 | 220,00 | |||
| 30.04.2025 | 14:26:20,572 | 60 | 220,00 | |
| 10 | 220,00 | |||
| 10 | 220,00 | |||
| 50 | 220,00 | |||
| 50 | 220,00 | |||
| 30.04.2025 | 14:25:44,258 | 100 | 220,35 | |
| 100 | 220,35 | |||
| 100 | 220,35 | |||
| 30.04.2025 | 14:25:41,374 | 5 | 220,30 | |
| 5 | 220,30 | |||
| 5 | 220,30 | |||
| 30.04.2025 | 14:25:25,494 | 31 | 220,60 | |
| 31 | 220,60 | |||
| 30 | 220,60 | |||
| 1 | 220,60 | |||
| 30.04.2025 | 14:23:25,743 | 55 | 224,05 | |
| 5 | 224,05 | |||
| 55 | 224,05 | |||
| 50 | 224,05 | |||
| 30.04.2025 | 14:23:01,278 | 100 | 224,05 | |
| 100 | 224,05 | |||
| 100 | 224,05 | |||
| 30.04.2025 | 14:23:01,210 | 7 | 224,05 | |
| 7 | 224,05 | |||
| 4 | 224,05 | |||
| 3 | 224,05 | |||
| 30.04.2025 | 14:21:20,975 | 100 | 225,55 | |
| 100 | 225,55 | |||
| 100 | 225,55 | |||
| 30.04.2025 | 14:18:34,284 | 5 | 226,05 | |
| 5 | 226,05 | |||
| 5 | 226,05 | |||
| 30.04.2025 | 14:15:22,379 | 4 | 227,80 | |
| 4 | 227,80 | |||
| 4 | 227,80 | |||
| 30.04.2025 | 14:13:22,186 | 9 | 228,80 | |
| 9 | 228,80 | |||
| 9 | 228,80 | |||
| 30.04.2025 | 14:10:31,310 | 100 | 227,95 | |
| 100 | 227,95 | |||
| 100 | 227,95 | |||
| 30.04.2025 | 14:10:24,994 | 23 | 228,00 | |
| 23 | 228,00 | |||
| 23 | 228,00 | |||
| 30.04.2025 | 14:10:24,877 | 100 | 227,95 | |
| 100 | 227,95 | |||
| 20 | 227,95 | |||
| 80 | 227,95 | |||
| 30.04.2025 | 14:10:02,970 | 50 | 228,80 | |
| 10 | 228,80 | |||
| 40 | 228,80 | |||
| 50 | 228,80 | |||
| 30.04.2025 | 14:09:21,875 | 100 | 228,80 | |
| 100 | 228,80 | |||
| 100 | 228,80 | |||
| 30.04.2025 | 14:08:07,941 | 65 | 228,85 | |
| 65 | 228,85 | |||
| 65 | 228,85 | |||
| 30.04.2025 | 14:08:07,570 | 85 | 228,85 | |
| 85 | 228,85 | |||
| 85 | 228,85 | |||
| 30.04.2025 | 14:07:37,511 | 19 | 229,65 | |
| 13 | 229,65 | |||
| 19 | 229,65 | |||
| 3 | 229,65 | |||
| 3 | 229,65 | |||
| 30.04.2025 | 14:07:11,842 | 115 | 229,65 | |
| 115 | 229,65 | |||
| 100 | 229,65 | |||
| 8 | 229,65 | |||
| 3 | 229,65 | |||
| 4 | 229,65 | |||
| 30.04.2025 | 14:03:38,122 | 100 | 228,85 | |
| 100 | 228,85 | |||
| 100 | 228,85 | |||
| 30.04.2025 | 14:00:56,225 | 17 | 228,65 | |
| 17 | 228,65 | |||
| 17 | 228,65 | |||
| 30.04.2025 | 14:00:32,935 | 5 | 228,00 | |
| 5 | 228,00 | |||
| 5 | 228,00 | |||
| 30.04.2025 | 14:00:15,657 | 40 | 229,00 | |
| 40 | 229,00 | |||
| 40 | 229,00 | |||
| 30.04.2025 | 14:00:15,626 | 23 | 229,15 | |
| 23 | 229,15 | |||
| 23 | 229,15 | |||
| 30.04.2025 | 14:00:03,297 | 42 | 230,50 | |
| 42 | 230,50 | |||
| 42 | 230,50 | |||
| 30.04.2025 | 14:00:03,095 | 100 | 230,50 | |
| 100 | 230,50 | |||
| 100 | 230,50 | |||
| 30.04.2025 | 13:59:54,598 | 100 | 230,55 | |
| 100 | 230,55 | |||
| 100 | 230,55 | |||
| 30.04.2025 | 13:59:33,815 | 100 | 230,45 | |
| 100 | 230,45 | |||
| 100 | 230,45 | |||
| 30.04.2025 | 13:59:19,912 | 20 | 230,45 | |
| 20 | 230,45 | |||
| 20 | 230,45 | |||
| 30.04.2025 | 13:58:05,927 | 40 | 229,70 | |
| 40 | 229,70 | |||
| 40 | 229,70 | |||
| 30.04.2025 | 13:57:40,924 | 100 | 229,70 | |
| 100 | 229,70 | |||
| 100 | 229,70 | |||
| 30.04.2025 | 13:57:40,679 | 107 | 229,70 | |
| 100 | 229,70 | |||
| 7 | 229,70 | |||
| 107 | 229,70 | |||
| 30.04.2025 | 13:57:01,040 | 100 | 229,00 | |
| 100 | 229,00 | |||
| 100 | 229,00 | |||
| 30.04.2025 | 13:55:33,516 | 6 | 229,65 | |
| 6 | 229,65 | |||
| 6 | 229,65 | |||
| 30.04.2025 | 13:54:56,484 | 10 | 229,55 | |
| 10 | 229,55 | |||
| 10 | 229,55 | |||
| 30.04.2025 | 13:53:04,600 | 4 | 228,75 | |
| 4 | 228,75 | |||
| 4 | 228,75 | |||
| 30.04.2025 | 13:53:04,552 | 22 | 228,75 | |
| 22 | 228,75 | |||
| 22 | 228,75 | |||
| 30.04.2025 | 13:50:58,271 | 4 | 227,25 | |
| 4 | 227,25 | |||
| 4 | 227,25 | |||
| 30.04.2025 | 13:49:53,915 | 1 | 226,95 | |
| 1 | 226,95 | |||
| 1 | 226,95 | |||
| 30.04.2025 | 13:49:08,578 | 35 | 227,95 | |
| 35 | 227,95 | |||
| 35 | 227,95 | |||
| 30.04.2025 | 13:48:39,465 | 5 | 227,95 | |
| 5 | 227,95 | |||
| 5 | 227,95 | |||
| 30.04.2025 | 13:48:39,368 | 7 | 226,55 | |
| 7 | 226,55 | |||
| 7 | 226,55 | |||
| 30.04.2025 | 13:48:01,293 | 11 | 226,60 | |
| 11 | 226,60 | |||
| 11 | 226,60 | |||
| 30.04.2025 | 13:45:38,044 | 230 | 224,00 | |
| 230 | 224,00 | |||
| 230 | 224,00 | |||
| 30.04.2025 | 13:44:55,094 | 45 | 225,00 | |
| 45 | 225,00 | |||
| 45 | 225,00 | |||
| 30.04.2025 | 13:44:55,003 | 45 | 225,00 | |
| 45 | 225,00 | |||
| 45 | 225,00 | |||
| 30.04.2025 | 13:43:27,440 | 9 | 228,35 | |
| 9 | 228,35 | |||
| 9 | 228,35 | |||
| 30.04.2025 | 13:43:00,991 | 15 | 231,45 | |
| 15 | 231,45 | |||
| 15 | 231,45 | |||
| 30.04.2025 | 13:42:53,408 | 44 | 231,45 | |
| 44 | 231,45 | |||
| 44 | 231,45 | |||
| 30.04.2025 | 13:42:35,349 | 65 | 230,35 | |
| 65 | 230,35 | |||
| 65 | 230,35 | |||
| 30.04.2025 | 13:42:34,746 | 1 | 230,35 | |
| 1 | 230,35 | |||
| 1 | 230,35 | |||
| 30.04.2025 | 13:42:34,241 | 35 | 230,35 | |
| 35 | 230,35 | |||
| 35 | 230,35 | |||
| 30.04.2025 | 13:42:34,142 | 1 | 230,35 | |
| 1 | 230,35 | |||
| 1 | 230,35 | |||
| 30.04.2025 | 13:42:33,882 | 35 | 230,35 | |
| 35 | 230,35 | |||
| 35 | 230,35 | |||
| 30.04.2025 | 13:42:33,539 | 3 | 230,35 | |
| 3 | 230,35 | |||
| 3 | 230,35 | |||
| 30.04.2025 | 13:42:33,524 | 35 | 230,35 | |
| 35 | 230,35 | |||
| 35 | 230,35 | |||
| 30.04.2025 | 13:42:33,472 | 25 | 230,35 | |
| 25 | 230,35 | |||
| 25 | 230,35 | |||
| 30.04.2025 | 13:42:33,126 | 5 | 230,35 | |
| 5 | 230,35 | |||
| 5 | 230,35 | |||
| 30.04.2025 | 13:42:32,945 | 4 | 230,35 | |
| 4 | 230,35 | |||
| 4 | 230,35 | |||
| 30.04.2025 | 13:42:32,233 | 1 | 230,35 | |
| 1 | 230,35 | |||
| 1 | 230,35 | |||
| 30.04.2025 | 13:42:30,225 | 100 | 230,35 | |
| 100 | 230,35 | |||
| 100 | 230,35 | |||
| 30.04.2025 | 13:42:28,816 | 100 | 230,35 | |
| 100 | 230,35 | |||
| 100 | 230,35 | |||
| 30.04.2025 | 13:42:28,015 | 11 | 230,35 | |
| 11 | 230,35 | |||
| 11 | 230,35 | |||
| 30.04.2025 | 13:42:25,802 | 10 | 228,50 | |
| 10 | 228,50 | |||
| 10 | 228,50 | |||
| 30.04.2025 | 13:41:17,592 | 31 | 230,35 | |
| 31 | 230,35 | |||
| 31 | 230,35 | |||
| 30.04.2025 | 13:41:17,533 | 1 | 230,35 | |
| 1 | 230,35 | |||
| 1 | 230,35 | |||
| 30.04.2025 | 13:41:15,927 | 2 | 230,35 | |
| 2 | 230,35 | |||
| 2 | 230,35 | |||
| 30.04.2025 | 13:41:11,909 | 1 | 230,35 | |
| 1 | 230,35 | |||
| 1 | 230,35 | |||
| 30.04.2025 | 13:41:08,180 | 17 | 229,65 | |
| 17 | 229,65 | |||
| 17 | 229,65 | |||
| 30.04.2025 | 13:40:11,973 | 83 | 226,20 | |
| 33 | 226,20 | |||
| 10 | 226,20 | |||
| 44 | 226,20 | |||
| 8 | 226,20 | |||
| 6 | 226,20 | |||
| 6 | 226,20 | |||
| 39 | 226,20 | |||
| 20 | 226,20 | |||
| 30.04.2025 | 13:39:52,733 | 65 | 226,20 | |
| 20 | 226,20 | |||
| 45 | 226,20 | |||
| 65 | 226,20 | |||
| 30.04.2025 | 13:38:45,707 | 44 | 230,35 | |
| 44 | 230,35 | |||
| 44 | 230,35 | |||
| 30.04.2025 | 13:38:30,582 | 5 | 230,80 | |
| 5 | 230,80 | |||
| 5 | 230,80 | |||
| 30.04.2025 | 13:38:30,508 | 25 | 230,80 | |
| 25 | 230,80 | |||
| 15 | 230,80 | |||
| 10 | 230,80 | |||
| 30.04.2025 | 13:37:55,714 | 39 | 234,70 | |
| 15 | 234,70 | |||
| 27 | 234,70 | |||
| 20 | 234,70 | |||
| 12 | 234,70 | |||
| 4 | 234,70 | |||
| 30.04.2025 | 13:37:55,614 | 10 | 234,70 | |
| 6 | 234,70 | |||
| 4 | 234,70 | |||
| 10 | 234,70 | |||
| 30.04.2025 | 13:37:55,493 | 33 | 238,00 | |
| 33 | 238,00 | |||
| 33 | 238,00 | |||
| 30.04.2025 | 13:36:22,664 | 30 | 238,05 | |
| 30 | 238,05 | |||
| 30 | 238,05 | |||
| 30.04.2025 | 13:36:22,617 | 5 | 238,05 | |
| 5 | 238,05 | |||
| 5 | 238,05 | |||
| 30.04.2025 | 13:35:32,106 | 73 | 240,00 | |
| 5 | 240,00 | |||
| 48 | 240,00 | |||
| 20 | 240,00 | |||
| 73 | 240,00 | |||
| 30.04.2025 | 13:35:32,032 | 85 | 240,00 | |
| 8 | 240,00 | |||
| 77 | 240,00 | |||
| 85 | 240,00 | |||
| 30.04.2025 | 13:30:59,527 | 4 | 244,25 | |
| 4 | 244,25 | |||
| 4 | 244,25 | |||
| 30.04.2025 | 13:15:06,151 | 4 | 245,75 | |
| 4 | 245,75 | |||
| 4 | 245,75 | |||
| 30.04.2025 | 13:14:25,615 | 5 | 243,75 | |
| 5 | 243,75 | |||
| 5 | 243,75 | |||
| 30.04.2025 | 12:56:59,390 | 39 | 244,00 | |
| 39 | 244,00 | |||
| 39 | 244,00 | |||
| 30.04.2025 | 12:56:37,133 | 61 | 244,00 | |
| 61 | 244,00 | |||
| 41 | 244,00 | |||
| 20 | 244,00 | |||
| 30.04.2025 | 12:52:48,434 | 100 | 242,45 | |
| 100 | 242,45 | |||
| 100 | 242,45 | |||
| 30.04.2025 | 12:52:48,370 | 20 | 245,00 | |
| 20 | 245,00 | |||
| 20 | 245,00 | |||
| 30.04.2025 | 12:40:09,116 | 4 | 248,40 | |
| 4 | 248,40 | |||
| 4 | 248,40 | |||
| 30.04.2025 | 12:29:50,381 | 100 | 249,05 | |
| 100 | 249,05 | |||
| 100 | 249,05 | |||
| 30.04.2025 | 12:21:51,916 | 50 | 250,95 | |
| 50 | 250,95 | |||
| 50 | 250,95 | |||
| 30.04.2025 | 11:35:05,792 | 40 | 251,40 | |
| 40 | 251,40 | |||
| 40 | 251,40 | |||
| 30.04.2025 | 11:29:11,853 | 4 | 251,05 | |
| 4 | 251,05 | |||
| 4 | 251,05 | |||
| 30.04.2025 | 11:27:46,684 | 1 | 249,05 | |
| 1 | 249,05 | |||
| 1 | 249,05 | |||
| 30.04.2025 | 11:19:59,608 | 30 | 249,05 | |
| 30 | 249,05 | |||
| 30 | 249,05 | |||
| 30.04.2025 | 11:08:38,719 | 100 | 250,85 | |
| 100 | 250,85 | |||
| 100 | 250,85 | |||
| 30.04.2025 | 10:51:01,070 | 1 | 250,55 | |
| 1 | 250,55 | |||
| 1 | 250,55 | |||
| 30.04.2025 | 10:44:49,708 | 10 | 249,05 | |
| 10 | 249,05 | |||
| 10 | 249,05 | |||
| 30.04.2025 | 10:19:17,431 | 3 | 249,05 | |
| 3 | 249,05 | |||
| 3 | 249,05 | |||
| 30.04.2025 | 10:18:35,291 | 3 | 250,85 | |
| 3 | 250,85 | |||
| 3 | 250,85 | |||
| 30.04.2025 | 10:18:21,534 | 6 | 249,05 | |
| 6 | 249,05 | |||
| 6 | 249,05 | |||
| 30.04.2025 | 10:15:27,520 | 400 | 249,50 | |
| 200 | 249,50 | |||
| 200 | 249,50 | |||
| 200 | 249,50 | |||
| 200 | 249,50 | |||
| 30.04.2025 | 10:15:02,556 | 1 136 | 248,10 | |
| 100 | 248,10 | |||
| 1 112 | 248,10 | |||
| 536 | 248,10 | |||
| 24 | 248,10 | |||
| 200 | 248,10 | |||
| 100 | 248,10 | |||
| 200 | 248,10 | |||
| 30.04.2025 | 10:14:53,410 | 250 | 249,50 | |
| 250 | 249,50 | |||
| 50 | 249,50 | |||
| 200 | 249,50 | |||
| 30.04.2025 | 10:14:14,517 | 750 | 248,00 | |
| 100 | 248,00 | |||
| 500 | 248,00 | |||
| 150 | 248,00 | |||
| 750 | 248,00 | |||
| 30.04.2025 | 10:14:14,506 | 400 | 248,50 | |
| 400 | 248,50 | |||
| 200 | 248,50 | |||
| 100 | 248,50 | |||
| 100 | 248,50 | |||
| 30.04.2025 | 10:13:27,300 | 254 | 247,45 | |
| 50 | 247,45 | |||
| 100 | 247,45 | |||
| 254 | 247,45 | |||
| 100 | 247,45 | |||
| 4 | 247,45 | |||
| 30.04.2025 | 10:12:58,308 | 100 | 248,80 | |
| 100 | 248,80 | |||
| 100 | 248,80 | |||
| 30.04.2025 | 10:03:39,192 | 40 | 250,80 | |
| 40 | 250,80 | |||
| 40 | 250,80 | |||
| 30.04.2025 | 09:51:01,611 | 1 | 249,20 | |
| 1 | 249,20 | |||
| 1 | 249,20 | |||
| 30.04.2025 | 09:40:43,897 | 12 | 251,60 | |
| 12 | 251,60 | |||
| 12 | 251,60 | |||
| 30.04.2025 | 09:23:53,740 | 80 | 251,55 | |
| 80 | 251,55 | |||
| 25 | 251,55 | |||
| 5 | 251,55 | |||
| 50 | 251,55 | |||
| 30.04.2025 | 09:17:29,892 | 12 | 251,55 | |
| 12 | 251,55 | |||
| 12 | 251,55 | |||
| 30.04.2025 | 08:40:07,502 | 78 | 251,00 | |
| 50 | 251,00 | |||
| 78 | 251,00 | |||
| 28 | 251,00 | |||
| 30.04.2025 | 08:40:01,832 | 40 | 250,40 | |
| 40 | 250,40 | |||
| 40 | 250,40 | |||
| 30.04.2025 | 08:36:54,324 | 2 | 250,60 | |
| 2 | 250,60 | |||
| 2 | 250,60 | |||
| 30.04.2025 | 08:33:01,192 | 2 | 250,70 | |
| 2 | 250,70 | |||
| 2 | 250,70 | |||
| 30.04.2025 | 08:32:35,081 | 23 | 250,10 | |
| 2 | 250,10 | |||
| 23 | 250,10 | |||
| 21 | 250,10 | |||
| 30.04.2025 | 08:31:24,174 | 4 | 250,10 | |
| 4 | 250,10 | |||
| 4 | 250,10 | |||
| 30.04.2025 | 08:10:23,045 | 100 | 250,15 | |
| 100 | 250,15 | |||
| 100 | 250,15 | |||
| 30.04.2025 | 08:09:22,083 | 1 | 251,20 | |
| 1 | 251,20 | |||
| 1 | 251,20 | |||
| 30.04.2025 | 08:00:10,677 | 1 | 251,00 | |
| 1 | 251,00 | |||
| 1 | 251,00 | |||
| 30.04.2025 | 07:49:12,217 | 50 | 250,10 | |
| 50 | 250,10 | |||
| 50 | 250,10 | |||
| 30.04.2025 | 07:43:56,825 | 100 | 249,90 | |
| 100 | 249,90 | |||
| 100 | 249,90 | |||
| 30.04.2025 | 07:30:06,183 | 28 | 249,85 | |
| 25 | 249,85 | |||
| 28 | 249,85 | |||
| 1 | 249,85 | |||
| 2 | 249,85 |
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 CEST (UTC+2)
Top 5 Umsatz
-
Rheinmetall AG
Bid: 1 474,50
Ask: 1 475,00
Umsatz: 87 132 TEUR -
Nvidia Corp.
Bid: 92,64 / Ask: 92,68
Umsatz: 25 786 TEUR -
Deutsche Bank AG
Bid: 22,64 / Ask: 22,645
Umsatz: 23 454 TEUR -
Mercedes-Benz Group AG
Bid: 52,31 / Ask: 52,32
Umsatz: 18 859 TEUR -
Allianz SE
Bid: 362,70 / Ask: 362,80
Umsatz: 17 269 TEUR
Realtime Quotes
Letzte Aktualisierung:
30.04.2025 @ 15:51:06
Letzte Aktualisierung:
30.04.2025 @ 15:51:06