Take-Two Interactive Softw.Inc
- Information
- letzte Umsätze
- kaufen
- verkaufen
103
103
212,35
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 28.11.2025 | 20:58:41,527 | 3 | 212,35 | |
| 3 | 212,35 | |||
| 3 | 212,35 | |||
| 28.11.2025 | 20:58:31,766 | 1 | 213,15 | |
| 1 | 213,15 | |||
| 1 | 213,15 | |||
| 28.11.2025 | 20:30:11,107 | 1 | 211,60 | |
| 1 | 211,60 | |||
| 1 | 211,60 | |||
| 28.11.2025 | 20:08:18,181 | 1 | 212,50 | |
| 1 | 212,50 | |||
| 1 | 212,50 | |||
| 28.11.2025 | 20:06:50,430 | 1 | 212,50 | |
| 1 | 212,50 | |||
| 1 | 212,50 | |||
| 28.11.2025 | 19:42:16,701 | 2 | 212,50 | |
| 2 | 212,50 | |||
| 2 | 212,50 | |||
| 28.11.2025 | 19:21:27,129 | 1 | 212,50 | |
| 1 | 212,50 | |||
| 1 | 212,50 | |||
| 28.11.2025 | 18:59:34,300 | 2 | 212,35 | |
| 2 | 212,35 | |||
| 2 | 212,35 | |||
| 28.11.2025 | 18:43:15,015 | 3 | 211,35 | |
| 3 | 211,35 | |||
| 3 | 211,35 | |||
| 28.11.2025 | 18:30:11,507 | 5 | 212,00 | |
| 5 | 212,00 | |||
| 5 | 212,00 | |||
| 28.11.2025 | 18:27:06,787 | 4 | 212,25 | |
| 4 | 212,25 | |||
| 4 | 212,25 | |||
| 28.11.2025 | 18:26:02,333 | 1 | 212,20 | |
| 1 | 212,20 | |||
| 1 | 212,20 | |||
| 28.11.2025 | 18:15:43,187 | 10 | 212,50 | |
| 10 | 212,50 | |||
| 10 | 212,50 | |||
| 28.11.2025 | 18:07:28,492 | 10 | 212,20 | |
| 10 | 212,20 | |||
| 10 | 212,20 | |||
| 28.11.2025 | 17:53:40,698 | 1 | 212,10 | |
| 1 | 212,10 | |||
| 1 | 212,10 | |||
| 28.11.2025 | 17:37:15,136 | 120 | 211,40 | |
| 120 | 211,40 | |||
| 120 | 211,40 | |||
| 28.11.2025 | 17:25:06,143 | 1 | 211,80 | |
| 1 | 211,80 | |||
| 1 | 211,80 | |||
| 28.11.2025 | 16:52:09,784 | 20 | 211,35 | |
| 20 | 211,35 | |||
| 20 | 211,35 | |||
| 28.11.2025 | 16:46:22,546 | 2 | 211,20 | |
| 2 | 211,20 | |||
| 2 | 211,20 | |||
| 28.11.2025 | 16:34:55,362 | 28 | 210,90 | |
| 28 | 210,90 | |||
| 28 | 210,90 | |||
| 28.11.2025 | 16:31:48,845 | 1 | 211,65 | |
| 1 | 211,65 | |||
| 1 | 211,65 | |||
| 28.11.2025 | 16:31:25,400 | 1 | 211,05 | |
| 1 | 211,05 | |||
| 1 | 211,05 | |||
| 28.11.2025 | 16:17:07,690 | 7 | 211,00 | |
| 7 | 211,00 | |||
| 7 | 211,00 | |||
| 28.11.2025 | 16:16:39,148 | 56 | 211,00 | |
| 56 | 211,00 | |||
| 56 | 211,00 | |||
| 28.11.2025 | 16:00:40,447 | 3 | 210,70 | |
| 3 | 210,70 | |||
| 3 | 210,70 | |||
| 28.11.2025 | 16:00:05,733 | 1 | 211,45 | |
| 1 | 211,45 | |||
| 1 | 211,45 | |||
| 28.11.2025 | 15:46:55,989 | 12 | 211,80 | |
| 12 | 211,80 | |||
| 12 | 211,80 | |||
| 28.11.2025 | 15:43:10,668 | 1 | 210,40 | |
| 1 | 210,40 | |||
| 1 | 210,40 | |||
| 28.11.2025 | 15:38:57,437 | 52 | 211,10 | |
| 52 | 211,10 | |||
| 52 | 211,10 | |||
| 28.11.2025 | 15:37:23,735 | 15 | 210,50 | |
| 15 | 210,50 | |||
| 15 | 210,50 | |||
| 28.11.2025 | 15:02:59,581 | 1 | 211,55 | |
| 1 | 211,55 | |||
| 1 | 211,55 | |||
| 28.11.2025 | 14:57:29,535 | 2 | 211,60 | |
| 2 | 211,60 | |||
| 2 | 211,60 | |||
| 28.11.2025 | 14:44:44,551 | 48 | 210,95 | |
| 48 | 210,95 | |||
| 48 | 210,95 | |||
| 28.11.2025 | 14:38:46,867 | 3 | 211,70 | |
| 3 | 211,70 | |||
| 3 | 211,70 | |||
| 28.11.2025 | 14:28:35,768 | 10 | 211,75 | |
| 10 | 211,75 | |||
| 10 | 211,75 | |||
| 28.11.2025 | 14:26:51,797 | 4 | 211,75 | |
| 4 | 211,75 | |||
| 4 | 211,75 | |||
| 28.11.2025 | 14:11:24,438 | 1 | 211,85 | |
| 1 | 211,85 | |||
| 1 | 211,85 | |||
| 28.11.2025 | 14:10:59,026 | 3 | 211,10 | |
| 3 | 211,10 | |||
| 3 | 211,10 | |||
| 28.11.2025 | 14:10:28,081 | 1 | 211,85 | |
| 1 | 211,85 | |||
| 1 | 211,85 | |||
| 28.11.2025 | 14:07:52,288 | 10 | 211,80 | |
| 10 | 211,80 | |||
| 10 | 211,80 | |||
| 28.11.2025 | 14:07:27,285 | 42 | 210,90 | |
| 42 | 210,90 | |||
| 42 | 210,90 | |||
| 28.11.2025 | 13:53:18,934 | 1 | 211,90 | |
| 1 | 211,90 | |||
| 1 | 211,90 | |||
| 28.11.2025 | 13:10:30,739 | 40 | 211,20 | |
| 40 | 211,20 | |||
| 40 | 211,20 | |||
| 28.11.2025 | 13:09:10,096 | 48 | 211,25 | |
| 48 | 211,25 | |||
| 48 | 211,25 | |||
| 28.11.2025 | 13:07:28,205 | 20 | 211,25 | |
| 20 | 211,25 | |||
| 20 | 211,25 | |||
| 28.11.2025 | 13:05:34,127 | 1 | 212,00 | |
| 1 | 212,00 | |||
| 1 | 212,00 | |||
| 28.11.2025 | 13:02:17,393 | 48 | 211,25 | |
| 48 | 211,25 | |||
| 48 | 211,25 | |||
| 28.11.2025 | 13:00:00,172 | 5 | 212,00 | |
| 5 | 212,00 | |||
| 5 | 212,00 | |||
| 28.11.2025 | 12:48:57,505 | 12 | 212,20 | |
| 12 | 212,20 | |||
| 12 | 212,20 | |||
| 28.11.2025 | 12:42:18,216 | 1 | 211,45 | |
| 1 | 211,45 | |||
| 1 | 211,45 | |||
| 28.11.2025 | 12:42:13,213 | 7 | 212,20 | |
| 7 | 212,20 | |||
| 7 | 212,20 | |||
| 28.11.2025 | 12:42:08,360 | 48 | 212,20 | |
| 48 | 212,20 | |||
| 48 | 212,20 | |||
| 28.11.2025 | 12:42:08,257 | 9 | 212,20 | |
| 9 | 212,20 | |||
| 9 | 212,20 | |||
| 28.11.2025 | 12:42:08,164 | 9 | 212,20 | |
| 9 | 212,20 | |||
| 9 | 212,20 | |||
| 28.11.2025 | 12:37:29,161 | 1 | 212,20 | |
| 1 | 212,20 | |||
| 1 | 212,20 | |||
| 28.11.2025 | 12:24:27,464 | 1 | 211,45 | |
| 1 | 211,45 | |||
| 1 | 211,45 | |||
| 28.11.2025 | 11:54:51,307 | 2 | 212,20 | |
| 2 | 212,20 | |||
| 2 | 212,20 | |||
| 28.11.2025 | 11:52:16,684 | 1 | 211,45 | |
| 1 | 211,45 | |||
| 1 | 211,45 | |||
| 28.11.2025 | 11:38:46,440 | 10 | 212,20 | |
| 10 | 212,20 | |||
| 10 | 212,20 | |||
| 28.11.2025 | 11:36:20,359 | 1 | 211,45 | |
| 1 | 211,45 | |||
| 1 | 211,45 | |||
| 28.11.2025 | 11:32:00,961 | 5 | 212,05 | |
| 5 | 212,05 | |||
| 5 | 212,05 | |||
| 28.11.2025 | 11:24:15,653 | 39 | 211,30 | |
| 39 | 211,30 | |||
| 39 | 211,30 | |||
| 28.11.2025 | 11:20:41,045 | 1 | 212,05 | |
| 1 | 212,05 | |||
| 1 | 212,05 | |||
| 28.11.2025 | 11:13:03,845 | 15 | 212,05 | |
| 15 | 212,05 | |||
| 15 | 212,05 | |||
| 28.11.2025 | 10:59:20,262 | 1 | 212,05 | |
| 1 | 212,05 | |||
| 1 | 212,05 | |||
| 28.11.2025 | 10:58:54,086 | 1 | 211,30 | |
| 1 | 211,30 | |||
| 1 | 211,30 | |||
| 28.11.2025 | 10:58:38,488 | 1 | 212,05 | |
| 1 | 212,05 | |||
| 1 | 212,05 | |||
| 28.11.2025 | 10:54:09,225 | 3 | 211,15 | |
| 3 | 211,15 | |||
| 3 | 211,15 | |||
| 28.11.2025 | 10:53:55,134 | 1 | 211,90 | |
| 1 | 211,90 | |||
| 1 | 211,90 | |||
| 28.11.2025 | 10:42:53,435 | 2 | 211,90 | |
| 2 | 211,90 | |||
| 2 | 211,90 | |||
| 28.11.2025 | 10:41:24,057 | 5 | 211,90 | |
| 5 | 211,90 | |||
| 5 | 211,90 | |||
| 28.11.2025 | 10:29:32,173 | 5 | 211,90 | |
| 5 | 211,90 | |||
| 5 | 211,90 | |||
| 28.11.2025 | 10:16:44,622 | 4 | 211,15 | |
| 4 | 211,15 | |||
| 4 | 211,15 | |||
| 28.11.2025 | 10:16:43,425 | 48 | 211,15 | |
| 48 | 211,15 | |||
| 48 | 211,15 | |||
| 28.11.2025 | 10:16:35,584 | 48 | 211,15 | |
| 48 | 211,15 | |||
| 48 | 211,15 | |||
| 28.11.2025 | 10:03:57,515 | 12 | 212,05 | |
| 12 | 212,05 | |||
| 12 | 212,05 | |||
| 28.11.2025 | 10:02:02,665 | 48 | 211,30 | |
| 48 | 211,30 | |||
| 48 | 211,30 | |||
| 28.11.2025 | 10:01:56,352 | 1 | 212,05 | |
| 1 | 212,05 | |||
| 1 | 212,05 | |||
| 28.11.2025 | 10:01:31,620 | 5 | 212,05 | |
| 5 | 212,05 | |||
| 5 | 212,05 | |||
| 28.11.2025 | 09:59:55,546 | 1 | 212,05 | |
| 1 | 212,05 | |||
| 1 | 212,05 | |||
| 28.11.2025 | 09:57:32,008 | 5 | 211,60 | |
| 5 | 211,60 | |||
| 5 | 211,60 | |||
| 28.11.2025 | 09:55:39,129 | 1 | 211,30 | |
| 1 | 211,30 | |||
| 1 | 211,30 | |||
| 28.11.2025 | 09:51:27,857 | 4 | 211,55 | |
| 4 | 211,55 | |||
| 4 | 211,55 | |||
| 28.11.2025 | 09:51:15,648 | 4 | 211,55 | |
| 4 | 211,55 | |||
| 4 | 211,55 | |||
| 28.11.2025 | 09:40:59,314 | 1 | 211,70 | |
| 1 | 211,70 | |||
| 1 | 211,70 | |||
| 28.11.2025 | 09:30:05,807 | 1 | 211,70 | |
| 1 | 211,70 | |||
| 1 | 211,70 | |||
| 28.11.2025 | 09:29:42,549 | 2 | 211,15 | |
| 2 | 211,15 | |||
| 2 | 211,15 | |||
| 28.11.2025 | 09:26:14,447 | 3 | 211,70 | |
| 3 | 211,70 | |||
| 3 | 211,70 | |||
| 28.11.2025 | 09:17:42,660 | 5 | 211,15 | |
| 5 | 211,15 | |||
| 5 | 211,15 | |||
| 28.11.2025 | 09:14:31,385 | 2 | 211,70 | |
| 2 | 211,70 | |||
| 2 | 211,70 | |||
| 28.11.2025 | 09:05:35,092 | 1 | 211,70 | |
| 1 | 211,70 | |||
| 1 | 211,70 | |||
| 28.11.2025 | 09:04:58,159 | 1 | 211,15 | |
| 1 | 211,15 | |||
| 1 | 211,15 | |||
| 28.11.2025 | 08:56:06,294 | 1 | 211,70 | |
| 1 | 211,70 | |||
| 1 | 211,70 | |||
| 28.11.2025 | 08:55:28,457 | 1 | 211,00 | |
| 1 | 211,00 | |||
| 1 | 211,00 | |||
| 28.11.2025 | 08:30:45,671 | 1 | 211,00 | |
| 1 | 211,00 | |||
| 1 | 211,00 | |||
| 28.11.2025 | 08:26:24,727 | 2 | 211,70 | |
| 2 | 211,70 | |||
| 2 | 211,70 | |||
| 28.11.2025 | 08:03:22,274 | 6 | 211,75 | |
| 6 | 211,75 | |||
| 6 | 211,75 | |||
| 28.11.2025 | 08:00:36,082 | 1 | 211,75 | |
| 1 | 211,75 | |||
| 1 | 211,75 | |||
| 28.11.2025 | 08:00:20,377 | 1 | 211,00 | |
| 1 | 211,00 | |||
| 1 | 211,00 | |||
| 28.11.2025 | 08:00:06,383 | 2 | 211,75 | |
| 2 | 211,75 | |||
| 2 | 211,75 | |||
| 28.11.2025 | 07:53:31,455 | 3 | 211,00 | |
| 3 | 211,00 | |||
| 3 | 211,00 | |||
| 28.11.2025 | 07:52:52,535 | 3 | 211,00 | |
| 3 | 211,00 | |||
| 3 | 211,00 | |||
| 28.11.2025 | 07:30:08,312 | 4 | 211,75 | |
| 4 | 211,75 | |||
| 4 | 211,75 |
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: 1 465,00
Ask: 1 472,00
Umsatz: 78 351 TEUR -
Nvidia Corp.
Bid: 152,24 / Ask: 152,36
Umsatz: 26 647 TEUR -
Alphabet Inc. Class A
Bid: 275,45 / Ask: 276,10
Umsatz: 23 593 TEUR -
Siemens Energy AG
Bid: 114,95 / Ask: 115,35
Umsatz: 18 381 TEUR -
Novo-Nordisk AS
Bid: 42,55 / Ask: 42,70
Umsatz: 16 290 TEUR
Realtime Quotes
Letzte Aktualisierung:
28.11.2025 @ 22:00:00
Letzte Aktualisierung:
28.11.2025 @ 22:00:00