Verizon Communications Inc.

298

244

34,415

Datum Uhrzeit Stückzahl Auftragsstückzahl Kurs
29.12.2025 21:53:57,989 50   34,415
      50 34,415
      50 34,415
29.12.2025 21:52:55,272 302   34,37
      302 34,37
      302 34,37
29.12.2025 21:32:31,954 300   34,39
      300 34,39
      300 34,39
29.12.2025 21:22:00,778 100   34,475
      100 34,475
      100 34,475
29.12.2025 21:07:30,566 100   34,45
      100 34,45
      100 34,45
29.12.2025 20:51:06,488 5   34,50
      5 34,50
      5 34,50
29.12.2025 20:47:24,982 16   34,445
      16 34,445
      16 34,445
29.12.2025 20:30:02,215 1   34,46
      1 34,46
      1 34,46
29.12.2025 20:17:54,848 50   34,455
      50 34,455
      50 34,455
29.12.2025 20:13:54,399 43   34,46
      43 34,46
      43 34,46
29.12.2025 20:12:19,909 266   34,40
      266 34,40
      266 34,40
29.12.2025 19:53:38,558 100   34,46
      100 34,46
      100 34,46
29.12.2025 19:40:45,423 3   34,465
      3 34,465
      3 34,465
29.12.2025 19:30:25,033 500   34,405
      500 34,405
      500 34,405
29.12.2025 19:23:59,540 2   34,405
      2 34,405
      2 34,405
29.12.2025 19:20:33,352 100   34,44
      100 34,44
      100 34,44
29.12.2025 19:19:17,008 1   34,45
      1 34,45
      1 34,45
29.12.2025 18:48:04,295 249   34,38
      249 34,38
      249 34,38
29.12.2025 18:42:40,838 120   34,36
      120 34,36
      120 34,36
29.12.2025 18:40:51,932 40   34,38
      40 34,38
      40 34,38
29.12.2025 18:31:31,536 1   34,38
      1 34,38
      1 34,38
29.12.2025 18:27:12,982 126   34,35
      126 34,35
      126 34,35
29.12.2025 18:26:13,327 50   34,38
      50 34,38
      50 34,38
29.12.2025 18:17:40,097 860   34,345
      860 34,345
      860 34,345
29.12.2025 18:17:38,832 1 500   34,345
      1 500 34,345
      1 500 34,345
29.12.2025 18:17:36,850 1 500   34,345
      1 500 34,345
      1 500 34,345
29.12.2025 18:17:36,559 1 500   34,345
      1 500 34,345
      1 500 34,345
29.12.2025 18:17:24,753 1 540   34,345
      25 34,345
      15 34,345
      1 540 34,345
      1 500 34,345
29.12.2025 18:14:50,568 11   34,355
      11 34,355
      11 34,355
29.12.2025 18:04:34,925 100   34,44
      100 34,44
      100 34,44
29.12.2025 17:58:17,850 15   34,39
      15 34,39
      15 34,39
29.12.2025 17:54:03,844 25   34,44
      25 34,44
      25 34,44
29.12.2025 17:52:22,782 355   34,445
      355 34,445
      355 34,445
29.12.2025 17:50:55,600 50   34,43
      50 34,43
      50 34,43
29.12.2025 17:50:49,583 25   34,37
      25 34,37
      25 34,37
29.12.2025 17:48:57,792 300   34,37
      300 34,37
      300 34,37
29.12.2025 17:48:38,016 78   34,43
      78 34,43
      78 34,43
29.12.2025 17:48:16,290 30   34,44
      30 34,44
      30 34,44
29.12.2025 17:41:54,296 2   34,445
      2 34,445
      2 34,445
29.12.2025 17:35:18,213 24   34,445
      24 34,445
      24 34,445
29.12.2025 17:35:11,460 166   34,445
      166 34,445
      166 34,445
29.12.2025 17:35:10,000 166   34,445
      166 34,445
      166 34,445
29.12.2025 17:35:09,636 166   34,445
      166 34,445
      166 34,445
29.12.2025 17:18:11,922 206   34,46
      206 34,46
      206 34,46
29.12.2025 17:09:39,254 5   34,475
      5 34,475
      5 34,475
29.12.2025 16:59:05,915 300   34,51
      300 34,51
      300 34,51
29.12.2025 16:57:36,463 50   34,50
      50 34,50
      50 34,50
29.12.2025 16:56:02,567 155   34,52
      155 34,52
      155 34,52
29.12.2025 16:55:21,579 15   34,51
      15 34,51
      15 34,51
29.12.2025 16:55:11,545 155   34,48
      155 34,48
      155 34,48
29.12.2025 16:48:27,780 1 118   34,46
      1 118 34,46
      1 118 34,46
29.12.2025 16:48:04,617 217   34,46
      217 34,46
      217 34,46
29.12.2025 16:47:45,238 100   34,435
      100 34,435
      100 34,435
29.12.2025 16:43:33,618 300   34,46
      300 34,46
      300 34,46
29.12.2025 16:41:20,258 12   34,515
      12 34,515
      12 34,515
29.12.2025 16:35:52,021 45   34,515
      45 34,515
      45 34,515
29.12.2025 16:35:18,824 125   34,47
      125 34,47
      125 34,47
29.12.2025 16:35:06,820 120   34,47
      120 34,47
      120 34,47
29.12.2025 16:31:13,421 200   34,465
      200 34,465
      200 34,465
29.12.2025 16:30:47,402 150   34,475
      150 34,475
      150 34,475
29.12.2025 16:29:58,257 30   34,515
      30 34,515
      30 34,515
29.12.2025 16:24:00,581 360   34,485
      360 34,485
      360 34,485
29.12.2025 16:19:05,413 15   34,495
      15 34,495
      15 34,495
29.12.2025 16:16:20,423 12   34,535
      12 34,535
      12 34,535
29.12.2025 16:12:09,579 50   34,52
      50 34,52
      50 34,52
29.12.2025 16:11:25,297 365   34,50
      100 34,50
      225 34,50
      365 34,50
      40 34,50
29.12.2025 16:10:49,108 2   34,535
      2 34,535
      2 34,535
29.12.2025 16:09:59,016 3   34,495
      3 34,495
      3 34,495
29.12.2025 16:09:43,417 1   34,54
      1 34,54
      1 34,54
29.12.2025 16:09:30,034 24   34,53
      24 34,53
      24 34,53
29.12.2025 16:08:03,300 99   34,495
      69 34,495
      99 34,495
      30 34,495
29.12.2025 16:07:36,541 94   34,46
      94 34,46
      94 34,46
29.12.2025 16:06:54,721 1 252   34,47
      1 252 34,47
      1 252 34,47
29.12.2025 16:06:51,173 1 450   34,47
      1 450 34,47
      1 450 34,47
29.12.2025 16:03:11,204 1 450   34,47
      609 34,47
      1 450 34,47
      841 34,47
29.12.2025 16:01:06,338 200   34,47
      200 34,47
      200 34,47
29.12.2025 16:00:50,792 2 270   34,47
      2 270 34,47
      2 34,47
      2 268 34,47
29.12.2025 15:59:15,531 1 450   34,47
      1 450 34,47
      1 450 34,47
29.12.2025 15:57:05,917 29   34,47
      29 34,47
      29 34,47
29.12.2025 15:56:49,484 2   34,43
      2 34,43
      2 34,43
29.12.2025 15:55:14,564 25   34,45
      25 34,45
      25 34,45
29.12.2025 15:54:10,623 750   34,41
      750 34,41
      750 34,41
29.12.2025 15:52:18,295 100   34,48
      100 34,48
      100 34,48
29.12.2025 15:47:28,956 200   34,395
      200 34,395
      200 34,395
29.12.2025 15:45:29,305 20   34,355
      20 34,355
      20 34,355
29.12.2025 15:45:00,494 1 000   34,38
      1 000 34,38
      1 000 34,38
29.12.2025 15:44:26,154 25   34,385
      25 34,385
      25 34,385
29.12.2025 15:41:08,493 20   34,335
      20 34,335
      20 34,335
29.12.2025 15:38:30,485 88   34,35
      88 34,35
      88 34,35
29.12.2025 15:38:09,046 100   34,365
      100 34,365
      100 34,365
29.12.2025 15:37:04,866 100   34,42
      100 34,42
      100 34,42
29.12.2025 15:36:37,163 1   34,37
      1 34,37
      1 34,37
29.12.2025 15:27:40,449 385   34,40
      385 34,40
      385 34,40
29.12.2025 15:17:46,515 75   34,415
      75 34,415
      75 34,415
29.12.2025 15:16:03,758 2   34,40
      2 34,40
      2 34,40
29.12.2025 15:11:44,018 25   34,42
      25 34,42
      25 34,42
29.12.2025 15:10:04,526 113   34,40
      113 34,40
      113 34,40
29.12.2025 15:00:37,594 400   34,435
      70 34,435
      330 34,435
      400 34,435
29.12.2025 14:57:59,743 6   34,375
      6 34,375
      6 34,375
29.12.2025 14:54:52,280 236   34,425
      236 34,425
      236 34,425
29.12.2025 14:54:39,932 115   34,425
      115 34,425
      115 34,425
29.12.2025 14:52:41,998 20   34,435
      20 34,435
      20 34,435
29.12.2025 14:31:27,543 30   34,47
      30 34,47
      30 34,47
29.12.2025 14:28:56,501 4   34,48
      4 34,48
      4 34,48
29.12.2025 14:25:36,127 400   34,425
      400 34,425
      400 34,425
29.12.2025 14:22:48,930 100   34,48
      100 34,48
      100 34,48
29.12.2025 14:18:53,058 100   34,435
      100 34,435
      100 34,435
29.12.2025 14:14:13,673 143   34,39
      136 34,39
      143 34,39
      7 34,39
29.12.2025 14:10:07,271 50   34,45
      50 34,45
      50 34,45
29.12.2025 14:09:33,706 15   34,45
      15 34,45
      15 34,45
29.12.2025 14:08:25,544 80   34,455
      80 34,455
      80 34,455
29.12.2025 14:08:04,682 75   34,455
      75 34,455
      75 34,455
29.12.2025 14:01:29,947 30   34,46
      30 34,46
      30 34,46
29.12.2025 13:59:53,810 60   34,46
      60 34,46
      60 34,46
29.12.2025 13:59:05,693 295   34,47
      295 34,47
      295 34,47
29.12.2025 13:58:34,579 25   34,47
      25 34,47
      25 34,47
29.12.2025 13:54:12,560 50   34,47
      50 34,47
      50 34,47
29.12.2025 13:46:17,654 5   34,43
      5 34,43
      5 34,43
29.12.2025 13:40:50,691 15   34,475
      15 34,475
      15 34,475
29.12.2025 13:37:24,682 81   34,42
      81 34,42
      81 34,42
29.12.2025 13:21:29,715 20   34,41
      20 34,41
      20 34,41
29.12.2025 13:20:34,602 250   34,41
      250 34,41
      250 34,41
29.12.2025 13:19:42,184 450   34,41
      450 34,41
      450 34,41
29.12.2025 13:19:28,190 137   34,41
      137 34,41
      137 34,41
29.12.2025 13:17:02,236 58   34,465
      58 34,465
      58 34,465
29.12.2025 13:17:01,803 2   34,465
      2 34,465
      2 34,465
29.12.2025 13:16:30,828 4   34,465
      4 34,465
      4 34,465
29.12.2025 13:14:21,847 80   34,465
      80 34,465
      80 34,465
29.12.2025 13:11:09,286 30   34,465
      30 34,465
      30 34,465
29.12.2025 13:09:52,966 1   34,455
      1 34,455
      1 34,455
29.12.2025 13:04:34,350 24   34,39
      24 34,39
      24 34,39
29.12.2025 13:00:33,808 75   34,415
      75 34,415
      75 34,415
29.12.2025 12:59:53,946 100   34,455
      100 34,455
      100 34,455
29.12.2025 12:53:46,567 150   34,45
      150 34,45
      150 34,45
29.12.2025 12:49:37,801 117   34,445
      117 34,445
      117 34,445
29.12.2025 12:48:04,093 30   34,445
      30 34,445
      30 34,445
29.12.2025 12:45:24,631 10   34,46
      10 34,46
      10 34,46
29.12.2025 12:44:52,262 100   34,46
      100 34,46
      100 34,46
29.12.2025 12:43:08,678 100   34,46
      100 34,46
      100 34,46
29.12.2025 12:41:34,258 25   34,46
      6 34,46
      25 34,46
      19 34,46
29.12.2025 12:39:18,648 4   34,46
      4 34,46
      4 34,46
29.12.2025 12:38:55,911 146   34,455
      146 34,455
      146 34,455
29.12.2025 12:36:38,147 144   34,41
      144 34,41
      144 34,41
29.12.2025 12:31:33,068 72   34,465
      72 34,465
      72 34,465
29.12.2025 12:30:13,610 50   34,47
      50 34,47
      50 34,47
29.12.2025 12:29:53,370 20   34,47
      20 34,47
      20 34,47
29.12.2025 12:28:18,479 60   34,47
      60 34,47
      60 34,47
29.12.2025 12:28:03,992 37   34,425
      37 34,425
      37 34,425
29.12.2025 12:27:18,496 101   34,475
      101 34,475
      101 34,475
29.12.2025 12:27:14,956 101   34,475
      74 34,475
      27 34,475
      101 34,475
29.12.2025 12:24:55,988 4   34,425
      4 34,425
      4 34,425
29.12.2025 12:22:50,350 117   34,465
      117 34,465
      117 34,465
29.12.2025 12:14:37,664 225   34,425
      225 34,425
      225 34,425
29.12.2025 12:13:02,264 80   34,42
      80 34,42
      80 34,42
29.12.2025 12:11:37,109 70   34,465
      70 34,465
      70 34,465
29.12.2025 12:10:26,937 70   34,465
      70 34,465
      70 34,465
29.12.2025 12:10:26,264 25   34,465
      25 34,465
      25 34,465
29.12.2025 12:07:58,864 17   34,40
      17 34,40
      17 34,40
29.12.2025 12:05:09,145 15   34,465
      15 34,465
      15 34,465
29.12.2025 12:01:05,251 20   34,41
      20 34,41
      20 34,41
29.12.2025 11:52:02,604 3   34,425
      3 34,425
      3 34,425
29.12.2025 11:50:05,920 88   34,425
      88 34,425
      88 34,425
29.12.2025 11:47:33,166 500   34,375
      435 34,375
      500 34,375
      65 34,375
29.12.2025 11:47:12,212 3   34,43
      3 34,43
      3 34,43
29.12.2025 11:39:34,455 50   34,43
      50 34,43
      50 34,43
29.12.2025 11:22:43,473 47   34,38
      47 34,38
      47 34,38
29.12.2025 11:21:06,546 4   34,42
      4 34,42
      4 34,42
29.12.2025 11:17:38,285 25   34,42
      25 34,42
      25 34,42
29.12.2025 11:16:44,418 90   34,42
      90 34,42
      90 34,42
29.12.2025 11:14:10,038 400   34,435
      400 34,435
      400 34,435
29.12.2025 11:12:56,973 50   34,405
      50 34,405
      50 34,405
29.12.2025 11:02:55,428 100   34,43
      100 34,43
      100 34,43
29.12.2025 11:00:31,390 60   34,425
      60 34,425
      60 34,425
29.12.2025 10:58:34,730 170   34,425
      170 34,425
      170 34,425
29.12.2025 10:57:37,799 200   34,425
      200 34,425
      200 34,425
29.12.2025 10:55:22,302 170   34,375
      170 34,375
      170 34,375
29.12.2025 10:49:20,379 3   34,44
      3 34,44
      3 34,44
29.12.2025 10:47:00,579 120   34,375
      120 34,375
      120 34,375
29.12.2025 10:43:18,530 100   34,395
      100 34,395
      100 34,395
29.12.2025 10:38:15,403 30   34,415
      30 34,415
      30 34,415
29.12.2025 10:32:44,761 3   34,37
      3 34,37
      3 34,37
29.12.2025 10:32:25,928 73   34,435
      73 34,435
      73 34,435
29.12.2025 10:32:22,023 300   34,435
      300 34,435
      300 34,435
29.12.2025 10:30:32,204 25   34,37
      25 34,37
      25 34,37
29.12.2025 10:28:16,745 295   34,435
      295 34,435
      295 34,435
29.12.2025 10:28:04,961 100   34,365
      100 34,365
      100 34,365
29.12.2025 10:24:48,764 283   34,365
      283 34,365
      283 34,365
29.12.2025 10:17:53,961 29   34,43
      29 34,43
      29 34,43
29.12.2025 10:16:13,768 190   34,41
      190 34,41
      190 34,41
29.12.2025 10:15:35,580 100   34,41
      100 34,41
      100 34,41
29.12.2025 10:08:01,686 33   34,435
      33 34,435
      33 34,435
29.12.2025 10:07:52,257 70   34,435
      70 34,435
      70 34,435
29.12.2025 10:06:43,354 59   34,435
      59 34,435
      59 34,435
29.12.2025 10:05:04,939 130   34,36
      130 34,36
      130 34,36
29.12.2025 10:02:20,357 86   34,405
      86 34,405
      86 34,405
29.12.2025 09:59:34,787 50   34,345
      50 34,345
      50 34,345
29.12.2025 09:55:03,682 4   34,465
      4 34,465
      4 34,465
29.12.2025 09:53:40,864 100   34,345
      100 34,345
      100 34,345
29.12.2025 09:52:55,924 254   34,35
      194 34,35
      60 34,35
      254 34,35
29.12.2025 09:52:49,468 146   34,355
      146 34,355
      146 34,355
29.12.2025 09:52:12,365 300   34,375
      300 34,375
      300 34,375
29.12.2025 09:50:49,223 43   34,43
      43 34,43
      43 34,43
29.12.2025 09:50:43,583 22   34,435
      22 34,435
      22 34,435
29.12.2025 09:50:43,484 146   34,435
      146 34,435
      146 34,435
29.12.2025 09:50:21,485 40   34,40
      40 34,40
      40 34,40
29.12.2025 09:44:03,022 4   34,44
      4 34,44
      4 34,44
29.12.2025 09:43:53,300 146   34,395
      146 34,395
      146 34,395
29.12.2025 09:38:00,533 75   34,345
      75 34,345
      75 34,345
29.12.2025 09:27:52,622 112   34,325
      112 34,325
      112 34,325
29.12.2025 09:20:10,611 150   34,415
      150 34,415
      150 34,415
29.12.2025 09:20:05,043 111   34,415
      111 34,415
      111 34,415
29.12.2025 09:16:01,093 40   34,42
      40 34,42
      40 34,42
29.12.2025 09:12:12,335 20   34,305
      20 34,305
      20 34,305
29.12.2025 09:10:14,496 1   34,325
      1 34,325
      1 34,325
29.12.2025 09:09:10,566 88   34,40
      88 34,40
      88 34,40
29.12.2025 09:06:32,408 450   34,36
      450 34,36
      450 34,36
29.12.2025 09:06:25,772 40   34,38
      40 34,38
      40 34,38
29.12.2025 09:04:39,386 88   34,255
      88 34,255
      88 34,255
29.12.2025 08:59:57,933 15   34,405
      15 34,405
      15 34,405
29.12.2025 08:59:34,598 150   34,405
      150 34,405
      150 34,405
29.12.2025 08:59:14,103 20   34,285
      20 34,285
      20 34,285
29.12.2025 08:50:24,958 70   34,26
      70 34,26
      70 34,26
29.12.2025 08:47:07,398 111   34,235
      111 34,235
      61 34,235
      50 34,235
29.12.2025 08:46:54,565 146   34,325
      146 34,325
      146 34,325
29.12.2025 08:46:28,578 145   34,455
      145 34,455
      145 34,455
29.12.2025 08:44:55,000 65   34,325
      65 34,325
      65 34,325
29.12.2025 08:43:45,323 40   34,47
      40 34,47
      40 34,47
29.12.2025 08:40:25,811 40   34,325
      40 34,325
      40 34,325
29.12.2025 08:38:01,910 6   34,325
      6 34,325
      6 34,325
29.12.2025 08:29:58,235 100   34,385
      100 34,385
      100 34,385
29.12.2025 08:29:48,464 13   34,305
      13 34,305
      13 34,305
29.12.2025 08:25:56,334 125   34,305
      125 34,305
      125 34,305
29.12.2025 08:24:40,978 9   34,295
      9 34,295
      9 34,295
29.12.2025 08:12:52,899 185   34,295
      185 34,295
      185 34,295
29.12.2025 08:11:30,879 34   34,395
      34 34,395
      34 34,395
29.12.2025 08:04:13,349 100   34,295
      60 34,295
      100 34,295
      40 34,295
29.12.2025 08:00:22,212 3   34,295
      3 34,295
      3 34,295
29.12.2025 08:00:02,782 30   34,46
      30 34,46
      30 34,46
29.12.2025 07:53:13,447 15   34,49
      15 34,49
      15 34,49
29.12.2025 07:43:40,574 100   34,49
      30 34,49
      32 34,49
      38 34,49
      100 34,49
29.12.2025 07:41:27,421 5   34,40
      5 34,40
      5 34,40
29.12.2025 07:39:34,249 25   34,445
      25 34,445
      25 34,445
29.12.2025 07:30:27,592 65   34,445
      28 34,445
      11 34,445
      15 34,445
      11 34,445
      65 34,445
29.12.2025 07:30:27,502 1 176   34,40
      50 34,40
      118 34,40
      26 34,40
      5 34,40
      75 34,40
      40 34,40
      75 34,40
      235 34,40
      150 34,40
      60 34,40
      73 34,40
      330 34,40
      125 34,40
      1 34,40
      8 34,40
      10 34,40
      150 34,40
      50 34,40
      45 34,40
      55 34,40
      133 34,40
      100 34,40
      3 34,40
      100 34,40
      53 34,40
      232 34,40
      50 34,40
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

Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CET (UTC+1)