Cisco Systems Inc.

196

171

41,235

Datum Uhrzeit Stückzahl Auftragsstückzahl Kurs
04.06.2020 21:58:38,948 150   41,235
      150 41,235
      150 41,235
04.06.2020 21:46:43,789 2   41,205
      2 41,205
      2 41,205
04.06.2020 21:26:53,360 100   41,08
      100 41,08
      100 41,08
04.06.2020 21:15:11,252 50   41,05
      50 41,05
      50 41,05
04.06.2020 21:13:29,014 13   41,175
      13 41,175
      13 41,175
04.06.2020 21:08:20,496 2   41,09
      2 41,09
      2 41,09
04.06.2020 21:06:52,532 10   41,09
      10 41,09
      10 41,09
04.06.2020 21:06:32,182 109   41,20
      109 41,20
      109 41,20
04.06.2020 21:00:29,154 2   41,115
      2 41,115
      2 41,115
04.06.2020 20:55:40,073 140   41,255
      140 41,255
      140 41,255
04.06.2020 20:48:21,589 10   41,135
      10 41,135
      10 41,135
04.06.2020 20:37:45,668 220   41,20
      220 41,20
      220 41,20
04.06.2020 20:22:34,405 200   41,135
      200 41,135
      200 41,135
04.06.2020 20:18:54,644 7   41,25
      7 41,25
      7 41,25
04.06.2020 20:15:29,317 10   41,25
      10 41,25
      10 41,25
04.06.2020 19:58:54,686 12   41,34
      12 41,34
      12 41,34
04.06.2020 19:57:06,904 40   41,32
      40 41,32
      40 41,32
04.06.2020 19:53:50,580 2   41,325
      2 41,325
      2 41,325
04.06.2020 19:53:24,072 250   41,215
      250 41,215
      250 41,215
04.06.2020 19:47:49,083 50   41,26
      50 41,26
      50 41,26
04.06.2020 19:45:39,795 50   41,26
      50 41,26
      50 41,26
04.06.2020 19:37:47,063 250   41,065
      200 41,065
      50 41,065
      250 41,065
04.06.2020 19:19:33,400 25   41,115
      25 41,115
      25 41,115
04.06.2020 19:19:33,166 25   41,115
      10 41,115
      25 41,115
      15 41,115
04.06.2020 18:52:17,644 30   41,20
      30 41,20
      30 41,20
04.06.2020 18:48:55,377 30   41,17
      30 41,17
      30 41,17
04.06.2020 18:47:01,516 100   41,22
      100 41,22
      100 41,22
04.06.2020 18:44:44,848 39   41,22
      39 41,22
      39 41,22
04.06.2020 18:44:19,744 100   41,265
      100 41,265
      100 41,265
04.06.2020 18:40:50,946 48   41,27
      48 41,27
      48 41,27
04.06.2020 18:32:39,785 10   41,245
      10 41,245
      10 41,245
04.06.2020 18:32:31,966 242   41,24
      242 41,24
      242 41,24
04.06.2020 18:27:38,201 150   41,385
      150 41,385
      150 41,385
04.06.2020 18:24:35,727 25   41,435
      25 41,435
      25 41,435
04.06.2020 18:05:27,624 400   41,26
      80 41,26
      320 41,26
      400 41,26
04.06.2020 17:58:57,432 50   41,31
      50 41,31
      50 41,31
04.06.2020 17:52:10,983 5   41,415
      5 41,415
      5 41,415
04.06.2020 17:49:05,557 56   41,325
      56 41,325
      56 41,325
04.06.2020 17:46:11,626 150   41,505
      150 41,505
      150 41,505
04.06.2020 17:22:33,838 12   41,32
      12 41,32
      12 41,32
04.06.2020 17:19:47,845 20   41,295
      20 41,295
      20 41,295
04.06.2020 17:12:41,782 70   41,42
      70 41,42
      70 41,42
04.06.2020 17:06:58,437 30   41,40
      30 41,40
      30 41,40
04.06.2020 17:06:13,494 71   41,33
      71 41,33
      71 41,33
04.06.2020 17:06:13,352 30   41,34
      30 41,34
      30 41,34
04.06.2020 17:05:09,420 250   41,38
      250 41,38
      250 41,38
04.06.2020 17:04:06,641 20   41,44
      20 41,44
      20 41,44
04.06.2020 17:02:15,253 100   41,44
      100 41,44
      100 41,44
04.06.2020 16:58:11,485 15   41,45
      15 41,45
      15 41,45
04.06.2020 16:58:03,382 100   41,40
      100 41,40
      66 41,40
      34 41,40
04.06.2020 16:56:22,305 69   41,395
      69 41,395
      34 41,395
      35 41,395
04.06.2020 16:56:22,158 5   41,395
      5 41,395
      5 41,395
04.06.2020 16:54:10,568 538   41,50
      538 41,50
      100 41,50
      240 41,50
      38 41,50
      100 41,50
      60 41,50
04.06.2020 16:49:44,417 2   41,645
      2 41,645
      2 41,645
04.06.2020 16:42:24,413 16   41,685
      16 41,685
      16 41,685
04.06.2020 16:26:45,885 178   41,77
      150 41,77
      178 41,77
      28 41,77
04.06.2020 16:25:54,381 50   41,695
      50 41,695
      50 41,695
04.06.2020 16:18:45,945 1   41,755
      1 41,755
      1 41,755
04.06.2020 16:02:50,436 300   41,675
      300 41,675
      300 41,675
04.06.2020 15:37:41,241 50   41,615
      50 41,615
      50 41,615
04.06.2020 15:37:24,965 8   41,605
      8 41,605
      8 41,605
04.06.2020 15:34:04,874 12   41,70
      12 41,70
      12 41,70
04.06.2020 15:33:29,909 10   41,655
      10 41,655
      10 41,655
04.06.2020 15:32:29,431 66   41,545
      66 41,545
      66 41,545
04.06.2020 15:32:28,586 75   41,57
      75 41,57
      75 41,57
04.06.2020 15:32:05,789 7   41,565
      7 41,565
      7 41,565
04.06.2020 15:27:42,405 10   41,73
      10 41,73
      10 41,73
04.06.2020 15:25:57,439 35   41,53
      35 41,53
      35 41,53
04.06.2020 15:25:40,809 120   41,73
      120 41,73
      120 41,73
04.06.2020 15:25:06,619 480   41,62
      480 41,62
      480 41,62
04.06.2020 15:19:30,574 72   41,66
      72 41,66
      72 41,66
04.06.2020 15:12:48,090 300   41,555
      300 41,555
      300 41,555
04.06.2020 15:09:29,529 15   41,655
      15 41,655
      15 41,655
04.06.2020 14:50:28,182 124   41,505
      124 41,505
      124 41,505
04.06.2020 14:50:28,063 378   41,505
      378 41,505
      378 41,505
04.06.2020 14:49:54,079 155   41,66
      155 41,66
      155 41,66
04.06.2020 14:42:51,516 55   41,505
      55 41,505
      55 41,505
04.06.2020 14:41:23,808 25   41,69
      25 41,69
      25 41,69
04.06.2020 14:37:49,315 151   41,505
      151 41,505
      151 41,505
04.06.2020 14:21:05,517 56   41,66
      56 41,66
      56 41,66
04.06.2020 14:21:04,597 70   41,66
      70 41,66
      70 41,66
04.06.2020 14:19:15,554 3   41,66
      3 41,66
      3 41,66
04.06.2020 14:15:38,287 67   41,505
      67 41,505
      67 41,505
04.06.2020 14:06:23,690 174   41,505
      103 41,505
      71 41,505
      174 41,505
04.06.2020 13:54:53,147 200   41,625
      200 41,625
      200 41,625
04.06.2020 13:48:09,717 8   41,62
      8 41,62
      8 41,62
04.06.2020 13:47:53,564 480   41,78
      480 41,78
      480 41,78
04.06.2020 13:47:32,231 480   41,78
      480 41,78
      480 41,78
04.06.2020 13:47:24,223 225   41,795
      225 41,795
      225 41,795
04.06.2020 13:45:42,078 480   41,74
      480 41,74
      480 41,74
04.06.2020 13:45:41,919 309   41,74
      309 41,74
      309 41,74
04.06.2020 13:40:37,778 100   41,805
      100 41,805
      100 41,805
04.06.2020 13:39:52,612 120   41,79
      120 41,79
      120 41,79
04.06.2020 13:11:38,443 72   41,595
      72 41,595
      72 41,595
04.06.2020 12:55:18,293 100   41,565
      100 41,565
      100 41,565
04.06.2020 12:54:47,873 20   41,565
      20 41,565
      20 41,565
04.06.2020 12:36:41,820 150   41,925
      150 41,925
      150 41,925
04.06.2020 12:30:51,813 10   41,925
      10 41,925
      10 41,925
04.06.2020 12:16:01,650 480   41,93
      480 41,93
      480 41,93
04.06.2020 12:16:00,386 80   41,905
      80 41,905
      80 41,905
04.06.2020 12:15:54,430 480   41,795
      480 41,795
      480 41,795
04.06.2020 12:15:50,320 332   41,755
      332 41,755
      332 41,755
04.06.2020 12:15:25,159 2 170   41,885
      496 41,885
      2 170 41,885
      1 674 41,885
04.06.2020 12:15:12,083 480   41,885
      480 41,885
      480 41,885
04.06.2020 12:15:07,852 480   41,835
      480 41,835
      480 41,835
04.06.2020 12:14:26,455 480   41,575
      480 41,575
      480 41,575
04.06.2020 12:13:22,128 37   41,61
      37 41,61
      37 41,61
04.06.2020 12:05:32,522 256   41,62
      256 41,62
      256 41,62
04.06.2020 12:05:10,054 214   41,57
      214 41,57
      214 41,57
04.06.2020 12:04:45,539 6   41,57
      6 41,57
      6 41,57
04.06.2020 12:03:21,773 100   41,505
      100 41,505
      100 41,505
04.06.2020 11:58:27,950 250   41,60
      200 41,60
      250 41,60
      50 41,60
04.06.2020 11:36:09,673 9   41,605
      9 41,605
      9 41,605
04.06.2020 11:33:33,611 1   41,605
      1 41,605
      1 41,605
04.06.2020 11:30:21,606 120   41,70
      120 41,70
      120 41,70
04.06.2020 11:29:35,177 480   41,70
      480 41,70
      480 41,70
04.06.2020 11:26:38,826 75   41,705
      75 41,705
      75 41,705
04.06.2020 11:22:08,491 400   41,705
      400 41,705
      400 41,705
04.06.2020 11:22:07,108 250   41,705
      250 41,705
      250 41,705
04.06.2020 11:16:40,359 1   41,705
      1 41,705
      1 41,705
04.06.2020 11:16:26,377 1   41,705
      1 41,705
      1 41,705
04.06.2020 11:15:55,388 240   41,815
      240 41,815
      240 41,815
04.06.2020 11:15:12,866 4   41,705
      4 41,705
      4 41,705
04.06.2020 11:08:09,501 7   41,785
      7 41,785
      7 41,785
04.06.2020 11:06:04,823 360   41,905
      360 41,905
      360 41,905
04.06.2020 11:06:00,753 100   41,76
      100 41,76
      100 41,76
04.06.2020 10:59:42,914 150   41,61
      150 41,61
      150 41,61
04.06.2020 10:58:48,643 25   41,61
      25 41,61
      25 41,61
04.06.2020 10:56:05,824 120   41,815
      60 41,815
      120 41,815
      60 41,815
04.06.2020 10:55:59,737 300   41,61
      300 41,61
      300 41,61
04.06.2020 10:52:15,902 100   41,61
      100 41,61
      100 41,61
04.06.2020 10:37:02,497 12   41,815
      12 41,815
      12 41,815
04.06.2020 10:35:10,831 11   41,815
      11 41,815
      11 41,815
04.06.2020 10:34:43,229 120   41,815
      120 41,815
      120 41,815
04.06.2020 10:31:47,860 100   41,815
      100 41,815
      100 41,815
04.06.2020 10:29:58,438 49   41,71
      49 41,71
      49 41,71
04.06.2020 10:26:27,885 127   41,815
      127 41,815
      127 41,815
04.06.2020 10:24:56,155 47   41,75
      47 41,75
      47 41,75
04.06.2020 10:20:27,846 24   41,61
      24 41,61
      24 41,61
04.06.2020 10:17:46,949 5   41,61
      5 41,61
      5 41,61
04.06.2020 10:11:40,335 25   41,75
      25 41,75
      25 41,75
04.06.2020 10:08:15,237 220   41,75
      220 41,75
      220 41,75
04.06.2020 10:07:17,206 130   41,75
      130 41,75
      130 41,75
04.06.2020 09:53:49,340 250   41,61
      250 41,61
      250 41,61
04.06.2020 09:50:10,614 50   41,61
      50 41,61
      50 41,61
04.06.2020 09:46:03,420 100   41,61
      100 41,61
      100 41,61
04.06.2020 09:39:11,113 480   41,93
      480 41,93
      480 41,93
04.06.2020 09:39:09,502 314   41,90
      14 41,90
      314 41,90
      300 41,90
04.06.2020 09:39:02,269 90   41,79
      90 41,79
      90 41,79
04.06.2020 09:38:59,887 11   41,75
      11 41,75
      11 41,75
04.06.2020 09:36:46,075 120   41,72
      120 41,72
      120 41,72
04.06.2020 09:36:44,501 120   41,72
      120 41,72
      120 41,72
04.06.2020 09:32:55,276 50   41,52
      50 41,52
      50 41,52
04.06.2020 09:30:28,413 6   41,52
      6 41,52
      6 41,52
04.06.2020 09:29:10,538 480   41,655
      480 41,655
      480 41,655
04.06.2020 09:23:41,060 200   41,70
      200 41,70
      200 41,70
04.06.2020 09:20:51,102 15   41,505
      15 41,505
      15 41,505
04.06.2020 09:20:50,911 70   41,505
      45 41,505
      25 41,505
      70 41,505
04.06.2020 09:20:23,739 90   41,73
      90 41,73
      90 41,73
04.06.2020 09:14:20,814 70   41,875
      70 41,875
      70 41,875
04.06.2020 09:04:04,471 11   41,905
      11 41,905
      11 41,905
04.06.2020 09:00:29,850 1   41,76
      1 41,76
      1 41,76
04.06.2020 08:58:28,463 100   41,905
      100 41,905
      100 41,905
04.06.2020 08:57:29,016 20   41,795
      20 41,795
      20 41,795
04.06.2020 08:57:27,860 28   41,795
      28 41,795
      28 41,795
04.06.2020 08:57:27,690 50   41,795
      50 41,795
      50 41,795
04.06.2020 08:50:28,093 40   41,905
      40 41,905
      40 41,905
04.06.2020 08:26:56,727 30   41,845
      30 41,845
      30 41,845
04.06.2020 08:09:15,730 2   41,93
      2 41,93
      2 41,93
04.06.2020 08:01:50,918 25   41,87
      25 41,87
      25 41,87
04.06.2020 08:00:09,097 200   41,845
      97 41,845
      47 41,845
      100 41,845
      153 41,845
      3 41,845
Copyright © 2020 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk

DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der Deutsche Börse AG
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG Wertpapierhandelsbank

Kurse in EUR
Zeitangaben in CEST (UTC+2)