Take-Two Interactive Softw.Inc
- Information
- letzte Umsätze
- kaufen
- verkaufen
146
139
204,75
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 20.11.2025 | 21:54:26,372 | 7 | 204,75 | |
| 7 | 204,75 | |||
| 7 | 204,75 | |||
| 20.11.2025 | 21:37:43,112 | 2 | 205,40 | |
| 2 | 205,40 | |||
| 2 | 205,40 | |||
| 20.11.2025 | 21:36:37,715 | 5 | 205,40 | |
| 5 | 205,40 | |||
| 5 | 205,40 | |||
| 20.11.2025 | 21:30:29,483 | 445 | 205,45 | |
| 445 | 205,45 | |||
| 445 | 205,45 | |||
| 20.11.2025 | 21:04:19,195 | 2 | 205,45 | |
| 2 | 205,45 | |||
| 2 | 205,45 | |||
| 20.11.2025 | 21:02:26,297 | 4 | 205,45 | |
| 4 | 205,45 | |||
| 4 | 205,45 | |||
| 20.11.2025 | 20:48:55,374 | 2 | 204,45 | |
| 2 | 204,45 | |||
| 2 | 204,45 | |||
| 20.11.2025 | 20:37:34,672 | 12 | 205,00 | |
| 12 | 205,00 | |||
| 12 | 205,00 | |||
| 20.11.2025 | 20:34:57,583 | 6 | 205,15 | |
| 6 | 205,15 | |||
| 6 | 205,15 | |||
| 20.11.2025 | 20:01:33,859 | 1 | 204,55 | |
| 1 | 204,55 | |||
| 1 | 204,55 | |||
| 20.11.2025 | 19:48:23,333 | 10 | 204,65 | |
| 10 | 204,65 | |||
| 10 | 204,65 | |||
| 20.11.2025 | 19:35:34,813 | 1 | 205,20 | |
| 1 | 205,20 | |||
| 1 | 205,20 | |||
| 20.11.2025 | 19:34:38,744 | 9 | 205,00 | |
| 9 | 205,00 | |||
| 9 | 205,00 | |||
| 20.11.2025 | 19:32:04,131 | 6 | 204,85 | |
| 6 | 204,85 | |||
| 6 | 204,85 | |||
| 20.11.2025 | 19:21:37,430 | 65 | 205,45 | |
| 65 | 205,45 | |||
| 65 | 205,45 | |||
| 20.11.2025 | 19:15:56,390 | 5 | 205,65 | |
| 5 | 205,65 | |||
| 5 | 205,65 | |||
| 20.11.2025 | 18:55:27,686 | 2 | 204,35 | |
| 2 | 204,35 | |||
| 2 | 204,35 | |||
| 20.11.2025 | 18:52:58,392 | 7 | 204,50 | |
| 7 | 204,50 | |||
| 7 | 204,50 | |||
| 20.11.2025 | 18:44:11,455 | 65 | 204,45 | |
| 65 | 204,45 | |||
| 65 | 204,45 | |||
| 20.11.2025 | 18:39:40,435 | 30 | 204,45 | |
| 30 | 204,45 | |||
| 30 | 204,45 | |||
| 20.11.2025 | 18:37:12,513 | 1 | 203,15 | |
| 1 | 203,15 | |||
| 1 | 203,15 | |||
| 20.11.2025 | 18:31:25,773 | 2 | 204,35 | |
| 2 | 204,35 | |||
| 2 | 204,35 | |||
| 20.11.2025 | 18:12:00,998 | 10 | 204,30 | |
| 10 | 204,30 | |||
| 10 | 204,30 | |||
| 20.11.2025 | 17:57:13,780 | 62 | 204,45 | |
| 62 | 204,45 | |||
| 62 | 204,45 | |||
| 20.11.2025 | 17:57:13,735 | 10 | 204,45 | |
| 10 | 204,45 | |||
| 10 | 204,45 | |||
| 20.11.2025 | 17:53:53,483 | 4 | 206,05 | |
| 4 | 206,05 | |||
| 4 | 206,05 | |||
| 20.11.2025 | 17:52:03,536 | 2 | 206,10 | |
| 2 | 206,10 | |||
| 2 | 206,10 | |||
| 20.11.2025 | 17:44:17,119 | 24 | 205,30 | |
| 24 | 205,30 | |||
| 24 | 205,30 | |||
| 20.11.2025 | 17:44:16,989 | 2 | 206,00 | |
| 2 | 206,00 | |||
| 2 | 206,00 | |||
| 20.11.2025 | 17:33:48,704 | 1 | 207,00 | |
| 1 | 207,00 | |||
| 1 | 207,00 | |||
| 20.11.2025 | 17:31:35,641 | 7 | 207,00 | |
| 7 | 207,00 | |||
| 7 | 207,00 | |||
| 20.11.2025 | 17:25:39,433 | 1 | 207,20 | |
| 1 | 207,20 | |||
| 1 | 207,20 | |||
| 20.11.2025 | 17:18:10,210 | 3 | 207,05 | |
| 3 | 207,05 | |||
| 3 | 207,05 | |||
| 20.11.2025 | 17:17:47,867 | 1 | 207,45 | |
| 1 | 207,45 | |||
| 1 | 207,45 | |||
| 20.11.2025 | 17:09:02,462 | 1 | 208,05 | |
| 1 | 208,05 | |||
| 1 | 208,05 | |||
| 20.11.2025 | 17:08:44,085 | 2 | 208,15 | |
| 2 | 208,15 | |||
| 2 | 208,15 | |||
| 20.11.2025 | 17:06:44,908 | 1 | 208,35 | |
| 1 | 208,35 | |||
| 1 | 208,35 | |||
| 20.11.2025 | 17:03:35,802 | 1 | 208,45 | |
| 1 | 208,45 | |||
| 1 | 208,45 | |||
| 20.11.2025 | 17:00:19,848 | 10 | 208,85 | |
| 10 | 208,85 | |||
| 10 | 208,85 | |||
| 20.11.2025 | 17:00:00,009 | 30 | 209,00 | |
| 30 | 209,00 | |||
| 30 | 209,00 | |||
| 20.11.2025 | 16:59:19,155 | 1 | 209,20 | |
| 1 | 209,20 | |||
| 1 | 209,20 | |||
| 20.11.2025 | 16:58:49,755 | 1 | 208,45 | |
| 1 | 208,45 | |||
| 1 | 208,45 | |||
| 20.11.2025 | 16:48:34,134 | 1 | 209,05 | |
| 1 | 209,05 | |||
| 1 | 209,05 | |||
| 20.11.2025 | 16:08:10,063 | 1 | 208,60 | |
| 1 | 208,60 | |||
| 1 | 208,60 | |||
| 20.11.2025 | 16:04:31,936 | 2 | 210,95 | |
| 2 | 210,95 | |||
| 2 | 210,95 | |||
| 20.11.2025 | 16:04:17,275 | 5 | 210,00 | |
| 5 | 210,00 | |||
| 5 | 210,00 | |||
| 20.11.2025 | 16:00:01,698 | 1 | 211,25 | |
| 1 | 211,25 | |||
| 1 | 211,25 | |||
| 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: 156,92 / Ask: 157,08
Umsatz: 193 989 TEUR -
Rheinmetall AG
Bid: 1 612,00
Ask: 1 619,00
Umsatz: 116 003 TEUR -
Siemens Energy AG
Bid: 107,40 / Ask: 108,00
Umsatz: 49 484 TEUR -
Alphabet Inc. Class A
Bid: 251,10 / Ask: 251,30
Umsatz: 41 484 TEUR -
Microsoft Corp.
Bid: 414,70 / Ask: 415,20
Umsatz: 31 215 TEUR
Realtime Quotes
Letzte Aktualisierung:
20.11.2025 @ 22:00:00
Letzte Aktualisierung:
20.11.2025 @ 22:00:00