Take-Two Interactive Softw.Inc
- Information
- letzte Umsätze
- kaufen
- verkaufen
98
92
210,00
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 20.11.2025 | 15:47:23,230 | 1 | 210,00 | |
| 1 | 210,00 | |||
| 1 | 210,00 | |||
| 20.11.2025 | 15:46:27,133 | 8 | 210,25 | |
| 8 | 210,25 | |||
| 8 | 210,25 | |||
| 20.11.2025 | 15:45:40,268 | 1 | 210,25 | |
| 1 | 210,25 | |||
| 1 | 210,25 | |||
| 20.11.2025 | 15:45:31,581 | 1 | 210,25 | |
| 1 | 210,25 | |||
| 1 | 210,25 | |||
| 20.11.2025 | 15:36:25,524 | 1 | 208,15 | |
| 1 | 208,15 | |||
| 1 | 208,15 | |||
| 20.11.2025 | 15:31:02,660 | 11 | 210,00 | |
| 11 | 210,00 | |||
| 11 | 210,00 | |||
| 20.11.2025 | 15:27:49,221 | 31 | 212,35 | |
| 31 | 212,35 | |||
| 31 | 212,35 | |||
| 20.11.2025 | 15:27:43,733 | 49 | 211,85 | |
| 49 | 211,85 | |||
| 49 | 211,85 | |||
| 20.11.2025 | 15:16:14,298 | 3 | 210,80 | |
| 3 | 210,80 | |||
| 3 | 210,80 | |||
| 20.11.2025 | 15:11:48,435 | 20 | 210,90 | |
| 20 | 210,90 | |||
| 20 | 210,90 | |||
| 20.11.2025 | 15:07:02,739 | 4 | 210,85 | |
| 4 | 210,85 | |||
| 4 | 210,85 | |||
| 20.11.2025 | 15:01:59,876 | 4 | 212,20 | |
| 4 | 212,20 | |||
| 4 | 212,20 | |||
| 20.11.2025 | 14:52:41,210 | 1 | 210,05 | |
| 1 | 210,05 | |||
| 1 | 210,05 | |||
| 20.11.2025 | 14:47:32,226 | 15 | 210,05 | |
| 15 | 210,05 | |||
| 15 | 210,05 | |||
| 20.11.2025 | 14:47:28,338 | 24 | 210,05 | |
| 24 | 210,05 | |||
| 24 | 210,05 | |||
| 20.11.2025 | 14:47:27,988 | 24 | 210,05 | |
| 24 | 210,05 | |||
| 24 | 210,05 | |||
| 20.11.2025 | 14:47:25,833 | 25 | 210,05 | |
| 24 | 210,05 | |||
| 25 | 210,05 | |||
| 1 | 210,05 | |||
| 20.11.2025 | 14:39:56,251 | 24 | 210,05 | |
| 24 | 210,05 | |||
| 24 | 210,05 | |||
| 20.11.2025 | 14:33:13,358 | 3 | 212,25 | |
| 3 | 212,25 | |||
| 3 | 212,25 | |||
| 20.11.2025 | 14:21:41,366 | 1 | 212,90 | |
| 1 | 212,90 | |||
| 1 | 212,90 | |||
| 20.11.2025 | 14:17:38,666 | 1 | 210,05 | |
| 1 | 210,05 | |||
| 1 | 210,05 | |||
| 20.11.2025 | 14:03:20,388 | 10 | 212,90 | |
| 10 | 212,90 | |||
| 10 | 212,90 | |||
| 20.11.2025 | 13:59:00,534 | 10 | 210,05 | |
| 10 | 210,05 | |||
| 10 | 210,05 | |||
| 20.11.2025 | 13:52:26,451 | 1 | 210,05 | |
| 1 | 210,05 | |||
| 1 | 210,05 | |||
| 20.11.2025 | 13:48:26,366 | 23 | 210,05 | |
| 23 | 210,05 | |||
| 23 | 210,05 | |||
| 20.11.2025 | 13:48:11,890 | 1 | 212,85 | |
| 1 | 212,85 | |||
| 1 | 212,85 | |||
| 20.11.2025 | 13:45:08,011 | 1 | 212,85 | |
| 1 | 212,85 | |||
| 1 | 212,85 | |||
| 20.11.2025 | 13:38:24,046 | 1 | 212,85 | |
| 1 | 212,85 | |||
| 1 | 212,85 | |||
| 20.11.2025 | 13:33:43,517 | 1 | 212,90 | |
| 1 | 212,90 | |||
| 1 | 212,90 | |||
| 20.11.2025 | 13:29:17,938 | 5 | 210,05 | |
| 5 | 210,05 | |||
| 5 | 210,05 | |||
| 20.11.2025 | 13:07:42,637 | 3 | 212,20 | |
| 3 | 212,20 | |||
| 3 | 212,20 | |||
| 20.11.2025 | 13:04:50,953 | 3 | 209,90 | |
| 3 | 209,90 | |||
| 3 | 209,90 | |||
| 20.11.2025 | 12:58:59,968 | 9 | 212,25 | |
| 9 | 212,25 | |||
| 9 | 212,25 | |||
| 20.11.2025 | 12:51:51,006 | 1 | 211,35 | |
| 1 | 211,35 | |||
| 1 | 211,35 | |||
| 20.11.2025 | 12:49:32,231 | 2 | 211,50 | |
| 2 | 211,50 | |||
| 2 | 211,50 | |||
| 20.11.2025 | 12:47:38,595 | 7 | 211,55 | |
| 7 | 211,55 | |||
| 7 | 211,55 | |||
| 20.11.2025 | 12:45:45,900 | 1 | 211,70 | |
| 1 | 211,70 | |||
| 1 | 211,70 | |||
| 20.11.2025 | 12:31:24,665 | 1 | 211,35 | |
| 1 | 211,35 | |||
| 1 | 211,35 | |||
| 20.11.2025 | 12:31:18,826 | 1 | 211,30 | |
| 1 | 211,30 | |||
| 1 | 211,30 | |||
| 20.11.2025 | 12:30:41,767 | 1 | 208,35 | |
| 1 | 208,35 | |||
| 1 | 208,35 | |||
| 20.11.2025 | 12:29:58,215 | 15 | 211,25 | |
| 15 | 211,25 | |||
| 15 | 211,25 | |||
| 20.11.2025 | 12:29:01,836 | 49 | 211,25 | |
| 49 | 211,25 | |||
| 49 | 211,25 | |||
| 20.11.2025 | 12:19:40,146 | 3 | 211,20 | |
| 3 | 211,20 | |||
| 3 | 211,20 | |||
| 20.11.2025 | 12:08:50,038 | 4 | 210,80 | |
| 4 | 210,80 | |||
| 4 | 210,80 | |||
| 20.11.2025 | 12:06:35,752 | 3 | 211,10 | |
| 3 | 211,10 | |||
| 3 | 211,10 | |||
| 20.11.2025 | 12:00:46,863 | 5 | 211,50 | |
| 5 | 211,50 | |||
| 5 | 211,50 | |||
| 20.11.2025 | 11:39:59,089 | 2 | 211,35 | |
| 2 | 211,35 | |||
| 2 | 211,35 | |||
| 20.11.2025 | 11:23:30,924 | 2 | 210,75 | |
| 2 | 210,75 | |||
| 2 | 210,75 | |||
| 20.11.2025 | 11:23:18,014 | 1 | 211,05 | |
| 1 | 211,05 | |||
| 1 | 211,05 | |||
| 20.11.2025 | 11:22:45,409 | 1 | 208,20 | |
| 1 | 208,20 | |||
| 1 | 208,20 | |||
| 20.11.2025 | 11:13:59,545 | 1 | 210,40 | |
| 1 | 210,40 | |||
| 1 | 210,40 | |||
| 20.11.2025 | 11:13:53,433 | 49 | 210,40 | |
| 49 | 210,40 | |||
| 49 | 210,40 | |||
| 20.11.2025 | 11:13:20,570 | 48 | 210,40 | |
| 48 | 210,40 | |||
| 48 | 210,40 | |||
| 20.11.2025 | 11:12:10,144 | 10 | 207,45 | |
| 10 | 207,45 | |||
| 10 | 207,45 | |||
| 20.11.2025 | 11:06:34,501 | 10 | 210,40 | |
| 10 | 210,40 | |||
| 10 | 210,40 | |||
| 20.11.2025 | 10:54:01,249 | 2 | 210,60 | |
| 2 | 210,60 | |||
| 2 | 210,60 | |||
| 20.11.2025 | 10:36:35,919 | 1 | 210,95 | |
| 1 | 210,95 | |||
| 1 | 210,95 | |||
| 20.11.2025 | 10:35:47,941 | 49 | 210,90 | |
| 49 | 210,90 | |||
| 49 | 210,90 | |||
| 20.11.2025 | 10:19:57,651 | 5 | 208,25 | |
| 5 | 208,25 | |||
| 5 | 208,25 | |||
| 20.11.2025 | 10:03:22,847 | 9 | 211,30 | |
| 9 | 211,30 | |||
| 9 | 211,30 | |||
| 20.11.2025 | 10:02:29,643 | 12 | 210,85 | |
| 12 | 210,85 | |||
| 12 | 210,85 | |||
| 20.11.2025 | 09:55:48,375 | 2 | 211,00 | |
| 2 | 211,00 | |||
| 2 | 211,00 | |||
| 20.11.2025 | 09:55:00,252 | 2 | 211,05 | |
| 2 | 211,05 | |||
| 2 | 211,05 | |||
| 20.11.2025 | 09:52:58,794 | 2 | 211,05 | |
| 2 | 211,05 | |||
| 2 | 211,05 | |||
| 20.11.2025 | 09:38:15,996 | 5 | 211,15 | |
| 5 | 211,15 | |||
| 5 | 211,15 | |||
| 20.11.2025 | 09:34:25,817 | 1 | 211,70 | |
| 1 | 211,70 | |||
| 1 | 211,70 | |||
| 20.11.2025 | 09:25:43,251 | 47 | 211,70 | |
| 47 | 211,70 | |||
| 47 | 211,70 | |||
| 20.11.2025 | 09:13:52,323 | 10 | 211,70 | |
| 10 | 211,70 | |||
| 10 | 211,70 | |||
| 20.11.2025 | 09:11:37,382 | 11 | 211,70 | |
| 11 | 211,70 | |||
| 11 | 211,70 | |||
| 20.11.2025 | 09:10:42,175 | 45 | 210,15 | |
| 45 | 210,15 | |||
| 45 | 210,15 | |||
| 20.11.2025 | 09:10:28,000 | 45 | 210,20 | |
| 45 | 210,20 | |||
| 45 | 210,20 | |||
| 20.11.2025 | 09:04:10,185 | 26 | 211,45 | |
| 26 | 211,45 | |||
| 26 | 211,45 | |||
| 20.11.2025 | 09:01:12,509 | 2 | 211,35 | |
| 2 | 211,35 | |||
| 2 | 211,35 | |||
| 20.11.2025 | 08:52:50,430 | 5 | 211,00 | |
| 5 | 211,00 | |||
| 5 | 211,00 | |||
| 20.11.2025 | 08:52:15,783 | 10 | 211,00 | |
| 10 | 211,00 | |||
| 10 | 211,00 | |||
| 20.11.2025 | 08:37:23,647 | 3 | 209,30 | |
| 3 | 209,30 | |||
| 3 | 209,30 | |||
| 20.11.2025 | 08:32:56,971 | 1 | 209,30 | |
| 1 | 209,30 | |||
| 1 | 209,30 | |||
| 20.11.2025 | 08:31:42,214 | 1 | 211,00 | |
| 1 | 211,00 | |||
| 1 | 211,00 | |||
| 20.11.2025 | 08:31:10,370 | 25 | 211,00 | |
| 25 | 211,00 | |||
| 25 | 211,00 | |||
| 20.11.2025 | 08:27:38,778 | 1 | 211,00 | |
| 1 | 211,00 | |||
| 1 | 211,00 | |||
| 20.11.2025 | 08:19:56,090 | 1 | 209,30 | |
| 1 | 209,30 | |||
| 1 | 209,30 | |||
| 20.11.2025 | 08:10:44,285 | 1 | 210,80 | |
| 1 | 210,80 | |||
| 1 | 210,80 | |||
| 20.11.2025 | 08:08:19,400 | 2 | 210,80 | |
| 2 | 210,80 | |||
| 2 | 210,80 | |||
| 20.11.2025 | 08:03:23,975 | 9 | 209,30 | |
| 9 | 209,30 | |||
| 9 | 209,30 | |||
| 20.11.2025 | 08:00:15,449 | 5 | 209,30 | |
| 5 | 209,30 | |||
| 5 | 209,30 | |||
| 20.11.2025 | 08:00:15,352 | 1 | 209,30 | |
| 1 | 209,30 | |||
| 1 | 209,30 | |||
| 20.11.2025 | 08:00:13,846 | 3 | 210,80 | |
| 3 | 210,80 | |||
| 3 | 210,80 | |||
| 20.11.2025 | 07:57:36,037 | 49 | 210,25 | |
| 49 | 210,25 | |||
| 49 | 210,25 | |||
| 20.11.2025 | 07:37:40,922 | 49 | 210,85 | |
| 49 | 210,85 | |||
| 49 | 210,85 | |||
| 20.11.2025 | 07:33:57,964 | 1 | 210,95 | |
| 1 | 210,95 | |||
| 1 | 210,95 | |||
| 20.11.2025 | 07:30:39,001 | 49 | 211,60 | |
| 36 | 211,60 | |||
| 13 | 211,60 | |||
| 49 | 211,60 | |||
| 20.11.2025 | 07:30:01,444 | 60 | 211,60 | |
| 49 | 211,60 | |||
| 60 | 211,60 | |||
| 2 | 211,60 | |||
| 1 | 211,60 | |||
| 5 | 211,60 | |||
| 3 | 211,60 |
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
-
Nvidia Corp.
Bid: 169,08 / Ask: 169,16
Umsatz: 133 093 TEUR -
Rheinmetall AG
Bid: 1 664,50
Ask: 1 665,50
Umsatz: 80 719 TEUR -
Siemens Energy AG
Bid: 113,75 / Ask: 113,80
Umsatz: 28 117 TEUR -
Alphabet Inc. Class A
Bid: 263,80 / Ask: 263,95
Umsatz: 26 042 TEUR -
Microsoft Corp.
Bid: 426,70 / Ask: 426,90
Umsatz: 22 539 TEUR
Realtime Quotes
Letzte Aktualisierung:
20.11.2025 @ 15:57:46
Letzte Aktualisierung:
20.11.2025 @ 15:57:46