secunet Security Networks AG
- Information
- Last
- Buy
- Sell
130
97
229.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 30/06/2025 | 21:53:49.834 | 9 | 229.00 | |
| 9 | 229.00 | |||
| 9 | 229.00 | |||
| 30/06/2025 | 21:00:17.010 | 5 | 226.50 | |
| 5 | 226.50 | |||
| 5 | 226.50 | |||
| 30/06/2025 | 20:32:39.470 | 5 | 229.00 | |
| 5 | 229.00 | |||
| 2 | 229.00 | |||
| 3 | 229.00 | |||
| 30/06/2025 | 20:15:16.559 | 1 | 229.00 | |
| 1 | 229.00 | |||
| 1 | 229.00 | |||
| 30/06/2025 | 19:58:37.383 | 10 | 226.50 | |
| 10 | 226.50 | |||
| 8 | 226.50 | |||
| 2 | 226.50 | |||
| 30/06/2025 | 19:33:48.049 | 4 | 226.50 | |
| 4 | 226.50 | |||
| 4 | 226.50 | |||
| 30/06/2025 | 19:16:58.867 | 10 | 227.00 | |
| 10 | 227.00 | |||
| 10 | 227.00 | |||
| 30/06/2025 | 19:16:58.730 | 14 | 226.50 | |
| 10 | 226.50 | |||
| 4 | 226.50 | |||
| 14 | 226.50 | |||
| 30/06/2025 | 18:50:48.273 | 3 | 229.00 | |
| 3 | 229.00 | |||
| 3 | 229.00 | |||
| 30/06/2025 | 17:59:29.515 | 10 | 229.00 | |
| 10 | 229.00 | |||
| 10 | 229.00 | |||
| 30/06/2025 | 17:42:55.516 | 4 | 229.00 | |
| 4 | 229.00 | |||
| 4 | 229.00 | |||
| 30/06/2025 | 17:17:49.021 | 24 | 227.00 | |
| 24 | 227.00 | |||
| 24 | 227.00 | |||
| 30/06/2025 | 17:16:33.976 | 15 | 227.00 | |
| 15 | 227.00 | |||
| 15 | 227.00 | |||
| 30/06/2025 | 17:03:37.765 | 17 | 227.50 | |
| 17 | 227.50 | |||
| 17 | 227.50 | |||
| 30/06/2025 | 16:30:28.715 | 1 | 229.00 | |
| 1 | 229.00 | |||
| 1 | 229.00 | |||
| 30/06/2025 | 16:27:19.439 | 40 | 228.00 | |
| 40 | 228.00 | |||
| 40 | 228.00 | |||
| 30/06/2025 | 16:21:43.319 | 10 | 229.00 | |
| 10 | 229.00 | |||
| 10 | 229.00 | |||
| 30/06/2025 | 16:11:22.859 | 20 | 229.00 | |
| 15 | 229.00 | |||
| 4 | 229.00 | |||
| 20 | 229.00 | |||
| 1 | 229.00 | |||
| 30/06/2025 | 15:55:17.960 | 14 | 227.00 | |
| 14 | 227.00 | |||
| 14 | 227.00 | |||
| 30/06/2025 | 15:45:40.837 | 1 | 228.00 | |
| 1 | 228.00 | |||
| 1 | 228.00 | |||
| 30/06/2025 | 15:36:34.990 | 1 | 226.50 | |
| 1 | 226.50 | |||
| 1 | 226.50 | |||
| 30/06/2025 | 15:24:29.984 | 15 | 228.00 | |
| 15 | 228.00 | |||
| 15 | 228.00 | |||
| 30/06/2025 | 15:22:35.553 | 5 | 227.00 | |
| 5 | 227.00 | |||
| 5 | 227.00 | |||
| 30/06/2025 | 15:22:35.178 | 15 | 227.00 | |
| 15 | 227.00 | |||
| 15 | 227.00 | |||
| 30/06/2025 | 15:22:32.468 | 15 | 227.00 | |
| 15 | 227.00 | |||
| 15 | 227.00 | |||
| 30/06/2025 | 15:22:27.374 | 15 | 227.00 | |
| 15 | 227.00 | |||
| 15 | 227.00 | |||
| 30/06/2025 | 15:09:08.914 | 3 | 228.00 | |
| 3 | 228.00 | |||
| 3 | 228.00 | |||
| 30/06/2025 | 14:42:32.057 | 20 | 228.50 | |
| 10 | 228.50 | |||
| 10 | 228.50 | |||
| 20 | 228.50 | |||
| 30/06/2025 | 14:39:12.806 | 37 | 227.00 | |
| 37 | 227.00 | |||
| 37 | 227.00 | |||
| 30/06/2025 | 14:20:27.711 | 58 | 228.00 | |
| 58 | 228.00 | |||
| 18 | 228.00 | |||
| 40 | 228.00 | |||
| 30/06/2025 | 14:14:54.481 | 24 | 227.50 | |
| 24 | 227.50 | |||
| 24 | 227.50 | |||
| 30/06/2025 | 14:10:54.569 | 22 | 227.50 | |
| 22 | 227.50 | |||
| 22 | 227.50 | |||
| 30/06/2025 | 13:52:08.848 | 15 | 225.50 | |
| 15 | 225.50 | |||
| 15 | 225.50 | |||
| 30/06/2025 | 13:44:07.833 | 1 | 228.50 | |
| 1 | 228.50 | |||
| 1 | 228.50 | |||
| 30/06/2025 | 13:43:16.913 | 1 | 228.50 | |
| 1 | 228.50 | |||
| 1 | 228.50 | |||
| 30/06/2025 | 13:41:37.808 | 5 | 226.50 | |
| 5 | 226.50 | |||
| 5 | 226.50 | |||
| 30/06/2025 | 13:29:58.131 | 15 | 227.00 | |
| 15 | 227.00 | |||
| 15 | 227.00 | |||
| 30/06/2025 | 13:10:07.776 | 4 | 227.00 | |
| 4 | 227.00 | |||
| 4 | 227.00 | |||
| 30/06/2025 | 13:07:01.450 | 6 | 227.00 | |
| 6 | 227.00 | |||
| 6 | 227.00 | |||
| 30/06/2025 | 12:48:38.735 | 10 | 226.00 | |
| 10 | 226.00 | |||
| 10 | 226.00 | |||
| 30/06/2025 | 12:47:24.988 | 20 | 226.00 | |
| 20 | 226.00 | |||
| 20 | 226.00 | |||
| 30/06/2025 | 12:44:35.798 | 10 | 225.00 | |
| 10 | 225.00 | |||
| 10 | 225.00 | |||
| 30/06/2025 | 12:28:59.791 | 2 | 226.50 | |
| 2 | 226.50 | |||
| 2 | 226.50 | |||
| 30/06/2025 | 12:21:09.646 | 9 | 226.50 | |
| 9 | 226.50 | |||
| 9 | 226.50 | |||
| 30/06/2025 | 12:09:29.425 | 40 | 226.50 | |
| 40 | 226.50 | |||
| 40 | 226.50 | |||
| 30/06/2025 | 12:08:02.675 | 11 | 226.50 | |
| 11 | 226.50 | |||
| 11 | 226.50 | |||
| 30/06/2025 | 11:54:50.267 | 13 | 226.50 | |
| 13 | 226.50 | |||
| 13 | 226.50 | |||
| 30/06/2025 | 11:52:30.087 | 20 | 225.50 | |
| 20 | 225.50 | |||
| 20 | 225.50 | |||
| 30/06/2025 | 11:50:07.195 | 10 | 226.50 | |
| 10 | 226.50 | |||
| 10 | 226.50 | |||
| 30/06/2025 | 11:50:00.965 | 40 | 226.50 | |
| 40 | 226.50 | |||
| 40 | 226.50 | |||
| 30/06/2025 | 11:40:16.808 | 16 | 225.50 | |
| 16 | 225.50 | |||
| 16 | 225.50 | |||
| 30/06/2025 | 11:34:19.558 | 4 | 225.50 | |
| 4 | 225.50 | |||
| 4 | 225.50 | |||
| 30/06/2025 | 11:26:44.191 | 10 | 225.50 | |
| 10 | 225.50 | |||
| 10 | 225.50 | |||
| 30/06/2025 | 11:14:16.320 | 35 | 226.50 | |
| 35 | 226.50 | |||
| 35 | 226.50 | |||
| 30/06/2025 | 11:13:25.134 | 20 | 226.50 | |
| 20 | 226.50 | |||
| 20 | 226.50 | |||
| 30/06/2025 | 11:11:15.947 | 20 | 226.50 | |
| 20 | 226.50 | |||
| 20 | 226.50 | |||
| 30/06/2025 | 10:50:51.075 | 10 | 227.50 | |
| 10 | 227.50 | |||
| 10 | 227.50 | |||
| 30/06/2025 | 10:46:05.581 | 65 | 227.00 | |
| 65 | 227.00 | |||
| 65 | 227.00 | |||
| 30/06/2025 | 10:45:32.613 | 40 | 227.00 | |
| 40 | 227.00 | |||
| 40 | 227.00 | |||
| 30/06/2025 | 10:44:57.854 | 40 | 227.50 | |
| 40 | 227.50 | |||
| 40 | 227.50 | |||
| 30/06/2025 | 10:39:01.578 | 30 | 227.50 | |
| 8 | 227.50 | |||
| 5 | 227.50 | |||
| 5 | 227.50 | |||
| 30 | 227.50 | |||
| 12 | 227.50 | |||
| 30/06/2025 | 10:31:58.357 | 1 | 227.50 | |
| 1 | 227.50 | |||
| 1 | 227.50 | |||
| 30/06/2025 | 10:31:49.901 | 1 | 226.50 | |
| 1 | 226.50 | |||
| 1 | 226.50 | |||
| 30/06/2025 | 10:31:00.250 | 20 | 226.50 | |
| 20 | 226.50 | |||
| 20 | 226.50 | |||
| 30/06/2025 | 10:22:34.834 | 17 | 226.50 | |
| 17 | 226.50 | |||
| 17 | 226.50 | |||
| 30/06/2025 | 10:19:16.877 | 5 | 226.50 | |
| 5 | 226.50 | |||
| 5 | 226.50 | |||
| 30/06/2025 | 10:17:15.975 | 10 | 226.50 | |
| 10 | 226.50 | |||
| 10 | 226.50 | |||
| 30/06/2025 | 10:14:54.752 | 1 | 226.50 | |
| 1 | 226.50 | |||
| 1 | 226.50 | |||
| 30/06/2025 | 10:13:52.369 | 1 | 225.00 | |
| 1 | 225.00 | |||
| 1 | 225.00 | |||
| 30/06/2025 | 10:04:05.958 | 15 | 226.50 | |
| 15 | 226.50 | |||
| 15 | 226.50 | |||
| 30/06/2025 | 10:02:30.494 | 20 | 226.50 | |
| 20 | 226.50 | |||
| 20 | 226.50 | |||
| 30/06/2025 | 09:59:30.424 | 30 | 226.50 | |
| 20 | 226.50 | |||
| 10 | 226.50 | |||
| 30 | 226.50 | |||
| 30/06/2025 | 09:59:08.388 | 75 | 225.00 | |
| 20 | 225.00 | |||
| 10 | 225.00 | |||
| 35 | 225.00 | |||
| 35 | 225.00 | |||
| 10 | 225.00 | |||
| 40 | 225.00 | |||
| 30/06/2025 | 09:59:01.198 | 40 | 225.00 | |
| 20 | 225.00 | |||
| 40 | 225.00 | |||
| 10 | 225.00 | |||
| 10 | 225.00 | |||
| 30/06/2025 | 09:59:00.427 | 10 | 224.00 | |
| 10 | 224.00 | |||
| 10 | 224.00 | |||
| 30/06/2025 | 09:53:37.500 | 1 | 223.00 | |
| 1 | 223.00 | |||
| 1 | 223.00 | |||
| 30/06/2025 | 09:51:20.126 | 8 | 224.50 | |
| 8 | 224.50 | |||
| 8 | 224.50 | |||
| 30/06/2025 | 09:48:19.734 | 35 | 224.00 | |
| 35 | 224.00 | |||
| 20 | 224.00 | |||
| 15 | 224.00 | |||
| 30/06/2025 | 09:44:34.611 | 5 | 223.00 | |
| 5 | 223.00 | |||
| 5 | 223.00 | |||
| 30/06/2025 | 09:39:21.236 | 3 | 223.00 | |
| 3 | 223.00 | |||
| 3 | 223.00 | |||
| 30/06/2025 | 09:38:45.505 | 1 | 223.50 | |
| 1 | 223.50 | |||
| 1 | 223.50 | |||
| 30/06/2025 | 09:38:44.105 | 5 | 223.50 | |
| 5 | 223.50 | |||
| 5 | 223.50 | |||
| 30/06/2025 | 09:33:08.376 | 5 | 223.50 | |
| 5 | 223.50 | |||
| 5 | 223.50 | |||
| 30/06/2025 | 09:31:23.870 | 25 | 223.50 | |
| 25 | 223.50 | |||
| 15 | 223.50 | |||
| 2 | 223.50 | |||
| 8 | 223.50 | |||
| 30/06/2025 | 09:22:12.905 | 21 | 223.00 | |
| 21 | 223.00 | |||
| 21 | 223.00 | |||
| 30/06/2025 | 09:18:52.652 | 1 | 223.00 | |
| 1 | 223.00 | |||
| 1 | 223.00 | |||
| 30/06/2025 | 09:09:29.370 | 25 | 223.00 | |
| 25 | 223.00 | |||
| 25 | 223.00 | |||
| 30/06/2025 | 09:09:27.371 | 25 | 223.00 | |
| 25 | 223.00 | |||
| 25 | 223.00 | |||
| 30/06/2025 | 08:53:41.532 | 23 | 221.50 | |
| 23 | 221.50 | |||
| 23 | 221.50 | |||
| 30/06/2025 | 08:53:32.508 | 15 | 221.50 | |
| 15 | 221.50 | |||
| 15 | 221.50 | |||
| 30/06/2025 | 08:43:29.319 | 15 | 222.00 | |
| 15 | 222.00 | |||
| 11 | 222.00 | |||
| 4 | 222.00 | |||
| 30/06/2025 | 08:11:30.983 | 6 | 223.00 | |
| 6 | 223.00 | |||
| 6 | 223.00 | |||
| 30/06/2025 | 08:11:06.154 | 15 | 223.00 | |
| 15 | 223.00 | |||
| 15 | 223.00 | |||
| 30/06/2025 | 08:00:45.115 | 5 | 223.00 | |
| 5 | 223.00 | |||
| 5 | 223.00 | |||
| 30/06/2025 | 08:00:36.817 | 1 | 221.00 | |
| 1 | 221.00 | |||
| 1 | 221.00 | |||
| 30/06/2025 | 07:30:06.251 | 10 | 223.50 | |
| 10 | 223.50 | |||
| 10 | 223.50 | |||
| 30/06/2025 | 07:30:06.215 | 13 | 222.00 | |
| 10 | 222.00 | |||
| 3 | 222.00 | |||
| 12 | 222.00 | |||
| 1 | 222.00 |
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 791.50
Ask: 1 793.50
Turnover: 81 123 TEUR -
Nvidia Corp.
Bid: 133.88 / Ask: 134.02
Turnover: 47 237 TEUR -
Deutsche Bank AG
Bid: 24.85 / Ask: 25.00
Turnover: 30 562 TEUR -
Metaplanet Inc.
Bid: 9.62 / Ask: 9.80
Turnover: 29 242 TEUR -
Siemens Energy AG
Bid: 98.00 / Ask: 98.26
Turnover: 22 685 TEUR
Realtime Quotes
Last Update:
30/06/2025 @ 22:00:00
Last Update:
30/06/2025 @ 22:00:00