PUMA SE
- Information
- letzte Umsätze
- kaufen
- verkaufen
879
686
49,84
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 08.05.2024 | 16:05:32,994 | 29 | 49,84 | |
| 29 | 49,84 | |||
| 29 | 49,84 | |||
| 08.05.2024 | 16:05:15,099 | 30 | 49,85 | |
| 30 | 49,85 | |||
| 30 | 49,85 | |||
| 08.05.2024 | 16:04:59,981 | 350 | 49,80 | |
| 350 | 49,80 | |||
| 350 | 49,80 | |||
| 08.05.2024 | 16:04:45,459 | 300 | 49,93 | |
| 300 | 49,93 | |||
| 300 | 49,93 | |||
| 08.05.2024 | 16:03:46,004 | 99 | 50,02 | |
| 99 | 50,02 | |||
| 99 | 50,02 | |||
| 08.05.2024 | 16:03:45,642 | 100 | 50,02 | |
| 100 | 50,02 | |||
| 100 | 50,02 | |||
| 08.05.2024 | 16:03:32,086 | 207 | 50,02 | |
| 207 | 50,02 | |||
| 207 | 50,02 | |||
| 08.05.2024 | 16:03:29,791 | 118 | 50,04 | |
| 118 | 50,04 | |||
| 118 | 50,04 | |||
| 08.05.2024 | 16:03:20,687 | 10 | 50,06 | |
| 10 | 50,06 | |||
| 10 | 50,06 | |||
| 08.05.2024 | 16:03:08,320 | 5 | 49,93 | |
| 5 | 49,93 | |||
| 5 | 49,93 | |||
| 08.05.2024 | 16:02:50,781 | 15 | 50,02 | |
| 15 | 50,02 | |||
| 15 | 50,02 | |||
| 08.05.2024 | 16:02:23,694 | 1 | 50,10 | |
| 1 | 50,10 | |||
| 1 | 50,10 | |||
| 08.05.2024 | 16:02:19,702 | 149 | 50,18 | |
| 23 | 50,18 | |||
| 126 | 50,18 | |||
| 149 | 50,18 | |||
| 08.05.2024 | 16:02:01,727 | 95 | 50,10 | |
| 95 | 50,10 | |||
| 30 | 50,10 | |||
| 65 | 50,10 | |||
| 08.05.2024 | 16:01:56,763 | 6 | 50,02 | |
| 6 | 50,02 | |||
| 6 | 50,02 | |||
| 08.05.2024 | 16:01:54,950 | 357 | 50,00 | |
| 320 | 50,00 | |||
| 357 | 50,00 | |||
| 37 | 50,00 | |||
| 08.05.2024 | 16:01:50,361 | 40 | 49,97 | |
| 40 | 49,97 | |||
| 40 | 49,97 | |||
| 08.05.2024 | 16:00:47,846 | 237 | 50,00 | |
| 24 | 50,00 | |||
| 200 | 50,00 | |||
| 237 | 50,00 | |||
| 13 | 50,00 | |||
| 08.05.2024 | 16:00:47,706 | 300 | 50,00 | |
| 180 | 50,00 | |||
| 300 | 50,00 | |||
| 15 | 50,00 | |||
| 75 | 50,00 | |||
| 30 | 50,00 | |||
| 08.05.2024 | 16:00:41,009 | 12 | 49,91 | |
| 12 | 49,91 | |||
| 12 | 49,91 | |||
| 08.05.2024 | 16:00:34,692 | 11 | 49,82 | |
| 11 | 49,82 | |||
| 11 | 49,82 | |||
| 08.05.2024 | 16:00:33,870 | 119 | 49,80 | |
| 44 | 49,80 | |||
| 119 | 49,80 | |||
| 75 | 49,80 | |||
| 08.05.2024 | 16:00:31,106 | 200 | 49,75 | |
| 200 | 49,75 | |||
| 200 | 49,75 | |||
| 08.05.2024 | 16:00:23,679 | 1 | 49,74 | |
| 1 | 49,74 | |||
| 1 | 49,74 | |||
| 08.05.2024 | 16:00:21,474 | 6 | 49,69 | |
| 6 | 49,69 | |||
| 6 | 49,69 | |||
| 08.05.2024 | 15:59:39,756 | 200 | 49,70 | |
| 200 | 49,70 | |||
| 200 | 49,70 | |||
| 08.05.2024 | 15:59:39,564 | 200 | 49,60 | |
| 200 | 49,60 | |||
| 200 | 49,60 | |||
| 08.05.2024 | 15:59:30,565 | 3 081 | 49,60 | |
| 13 | 49,60 | |||
| 3 000 | 49,60 | |||
| 3 068 | 49,60 | |||
| 81 | 49,60 | |||
| 08.05.2024 | 15:59:13,312 | 400 | 49,60 | |
| 350 | 49,60 | |||
| 400 | 49,60 | |||
| 50 | 49,60 | |||
| 08.05.2024 | 15:58:39,767 | 350 | 49,60 | |
| 350 | 49,60 | |||
| 350 | 49,60 | |||
| 08.05.2024 | 15:58:33,710 | 88 | 49,58 | |
| 88 | 49,58 | |||
| 88 | 49,58 | |||
| 08.05.2024 | 15:58:30,421 | 300 | 49,58 | |
| 300 | 49,58 | |||
| 300 | 49,58 | |||
| 08.05.2024 | 15:58:26,506 | 35 | 49,58 | |
| 35 | 49,58 | |||
| 35 | 49,58 | |||
| 08.05.2024 | 15:57:52,997 | 120 | 49,58 | |
| 120 | 49,58 | |||
| 120 | 49,58 | |||
| 08.05.2024 | 15:57:50,781 | 100 | 49,58 | |
| 100 | 49,58 | |||
| 100 | 49,58 | |||
| 08.05.2024 | 15:57:05,964 | 50 | 49,71 | |
| 50 | 49,71 | |||
| 50 | 49,71 | |||
| 08.05.2024 | 15:56:56,729 | 124 | 49,71 | |
| 124 | 49,71 | |||
| 124 | 49,71 | |||
| 08.05.2024 | 15:56:22,791 | 100 | 49,71 | |
| 100 | 49,71 | |||
| 100 | 49,71 | |||
| 08.05.2024 | 15:56:20,478 | 70 | 49,68 | |
| 70 | 49,68 | |||
| 70 | 49,68 | |||
| 08.05.2024 | 15:55:55,540 | 300 | 49,61 | |
| 300 | 49,61 | |||
| 300 | 49,61 | |||
| 08.05.2024 | 15:55:29,634 | 100 | 49,63 | |
| 100 | 49,63 | |||
| 100 | 49,63 | |||
| 08.05.2024 | 15:55:15,042 | 100 | 49,58 | |
| 100 | 49,58 | |||
| 100 | 49,58 | |||
| 08.05.2024 | 15:55:10,324 | 30 | 49,63 | |
| 30 | 49,63 | |||
| 30 | 49,63 | |||
| 08.05.2024 | 15:54:16,733 | 100 | 49,70 | |
| 100 | 49,70 | |||
| 100 | 49,70 | |||
| 08.05.2024 | 15:54:16,093 | 50 | 49,69 | |
| 50 | 49,69 | |||
| 50 | 49,69 | |||
| 08.05.2024 | 15:54:08,575 | 60 | 49,69 | |
| 60 | 49,69 | |||
| 60 | 49,69 | |||
| 08.05.2024 | 15:53:25,388 | 450 | 49,67 | |
| 350 | 49,67 | |||
| 100 | 49,67 | |||
| 450 | 49,67 | |||
| 08.05.2024 | 15:53:11,254 | 350 | 49,67 | |
| 350 | 49,67 | |||
| 350 | 49,67 | |||
| 08.05.2024 | 15:52:48,803 | 200 | 49,60 | |
| 200 | 49,60 | |||
| 200 | 49,60 | |||
| 08.05.2024 | 15:52:35,913 | 10 | 49,51 | |
| 10 | 49,51 | |||
| 10 | 49,51 | |||
| 08.05.2024 | 15:52:33,367 | 20 | 49,50 | |
| 20 | 49,50 | |||
| 20 | 49,50 | |||
| 08.05.2024 | 15:52:27,372 | 210 | 49,52 | |
| 210 | 49,52 | |||
| 210 | 49,52 | |||
| 08.05.2024 | 15:52:18,830 | 85 | 49,51 | |
| 85 | 49,51 | |||
| 85 | 49,51 | |||
| 08.05.2024 | 15:52:00,939 | 50 | 49,51 | |
| 50 | 49,51 | |||
| 50 | 49,51 | |||
| 08.05.2024 | 15:51:19,001 | 55 | 49,48 | |
| 55 | 49,48 | |||
| 55 | 49,48 | |||
| 08.05.2024 | 15:50:41,427 | 460 | 49,63 | |
| 350 | 49,63 | |||
| 400 | 49,63 | |||
| 60 | 49,63 | |||
| 110 | 49,63 | |||
| 08.05.2024 | 15:49:56,191 | 350 | 49,63 | |
| 350 | 49,63 | |||
| 350 | 49,63 | |||
| 08.05.2024 | 15:49:53,742 | 30 | 49,67 | |
| 30 | 49,67 | |||
| 30 | 49,67 | |||
| 08.05.2024 | 15:49:37,944 | 291 | 49,69 | |
| 291 | 49,69 | |||
| 291 | 49,69 | |||
| 08.05.2024 | 15:48:36,005 | 1 | 49,66 | |
| 1 | 49,66 | |||
| 1 | 49,66 | |||
| 08.05.2024 | 15:48:35,489 | 10 | 49,66 | |
| 10 | 49,66 | |||
| 10 | 49,66 | |||
| 08.05.2024 | 15:47:40,968 | 60 | 49,80 | |
| 60 | 49,80 | |||
| 60 | 49,80 | |||
| 08.05.2024 | 15:47:37,744 | 200 | 49,80 | |
| 200 | 49,80 | |||
| 200 | 49,80 | |||
| 08.05.2024 | 15:47:13,497 | 350 | 49,78 | |
| 350 | 49,78 | |||
| 350 | 49,78 | |||
| 08.05.2024 | 15:46:35,016 | 50 | 49,66 | |
| 50 | 49,66 | |||
| 50 | 49,66 | |||
| 08.05.2024 | 15:46:27,655 | 200 | 49,66 | |
| 200 | 49,66 | |||
| 200 | 49,66 | |||
| 08.05.2024 | 15:46:15,778 | 8 | 49,65 | |
| 8 | 49,65 | |||
| 8 | 49,65 | |||
| 08.05.2024 | 15:46:04,264 | 125 | 49,60 | |
| 125 | 49,60 | |||
| 125 | 49,60 | |||
| 08.05.2024 | 15:45:54,416 | 1 | 49,65 | |
| 1 | 49,65 | |||
| 1 | 49,65 | |||
| 08.05.2024 | 15:45:53,876 | 1 | 49,65 | |
| 1 | 49,65 | |||
| 1 | 49,65 | |||
| 08.05.2024 | 15:45:49,877 | 10 | 49,65 | |
| 10 | 49,65 | |||
| 10 | 49,65 | |||
| 08.05.2024 | 15:45:41,367 | 10 | 49,62 | |
| 10 | 49,62 | |||
| 10 | 49,62 | |||
| 08.05.2024 | 15:45:22,075 | 8 | 49,62 | |
| 8 | 49,62 | |||
| 8 | 49,62 | |||
| 08.05.2024 | 15:45:11,787 | 5 | 49,66 | |
| 5 | 49,66 | |||
| 5 | 49,66 | |||
| 08.05.2024 | 15:44:51,600 | 73 | 49,66 | |
| 73 | 49,66 | |||
| 73 | 49,66 | |||
| 08.05.2024 | 15:44:23,477 | 2 | 49,76 | |
| 2 | 49,76 | |||
| 2 | 49,76 | |||
| 08.05.2024 | 15:43:35,935 | 123 | 49,79 | |
| 123 | 49,79 | |||
| 123 | 49,79 | |||
| 08.05.2024 | 15:43:17,714 | 120 | 49,78 | |
| 120 | 49,78 | |||
| 120 | 49,78 | |||
| 08.05.2024 | 15:43:06,857 | 193 | 49,93 | |
| 193 | 49,93 | |||
| 193 | 49,93 | |||
| 08.05.2024 | 15:41:56,339 | 35 | 49,92 | |
| 35 | 49,92 | |||
| 35 | 49,92 | |||
| 08.05.2024 | 15:41:53,861 | 1 | 49,98 | |
| 1 | 49,98 | |||
| 1 | 49,98 | |||
| 08.05.2024 | 15:41:52,241 | 100 | 49,87 | |
| 100 | 49,87 | |||
| 100 | 49,87 | |||
| 08.05.2024 | 15:41:51,666 | 200 | 49,87 | |
| 200 | 49,87 | |||
| 200 | 49,87 | |||
| 08.05.2024 | 15:41:41,389 | 200 | 49,87 | |
| 200 | 49,87 | |||
| 200 | 49,87 | |||
| 08.05.2024 | 15:41:35,466 | 20 | 49,87 | |
| 20 | 49,87 | |||
| 20 | 49,87 | |||
| 08.05.2024 | 15:41:27,554 | 1 699 | 49,80 | |
| 2 | 49,80 | |||
| 100 | 49,80 | |||
| 13 | 49,80 | |||
| 499 | 49,80 | |||
| 1 000 | 49,80 | |||
| 1 300 | 49,80 | |||
| 200 | 49,80 | |||
| 284 | 49,80 | |||
| 08.05.2024 | 15:41:15,274 | 200 | 49,80 | |
| 200 | 49,80 | |||
| 200 | 49,80 | |||
| 08.05.2024 | 15:41:02,727 | 40 | 49,65 | |
| 40 | 49,65 | |||
| 40 | 49,65 | |||
| 08.05.2024 | 15:40:57,388 | 855 | 49,65 | |
| 854 | 49,65 | |||
| 50 | 49,65 | |||
| 805 | 49,65 | |||
| 1 | 49,65 | |||
| 08.05.2024 | 15:40:03,518 | 200 | 49,70 | |
| 5 | 49,70 | |||
| 200 | 49,70 | |||
| 195 | 49,70 | |||
| 08.05.2024 | 15:39:48,229 | 200 | 49,80 | |
| 200 | 49,80 | |||
| 200 | 49,80 | |||
| 08.05.2024 | 15:39:37,236 | 170 | 49,69 | |
| 170 | 49,69 | |||
| 170 | 49,69 | |||
| 08.05.2024 | 15:39:36,334 | 10 | 49,69 | |
| 10 | 49,69 | |||
| 10 | 49,69 | |||
| 08.05.2024 | 15:39:22,363 | 1 070 | 49,40 | |
| 50 | 49,40 | |||
| 20 | 49,40 | |||
| 1 000 | 49,40 | |||
| 1 070 | 49,40 | |||
| 08.05.2024 | 15:38:51,204 | 200 | 49,54 | |
| 200 | 49,54 | |||
| 200 | 49,54 | |||
| 08.05.2024 | 15:38:51,100 | 200 | 49,54 | |
| 200 | 49,54 | |||
| 200 | 49,54 | |||
| 08.05.2024 | 15:38:46,169 | 6 | 49,71 | |
| 6 | 49,71 | |||
| 6 | 49,71 | |||
| 08.05.2024 | 15:38:36,735 | 100 | 49,73 | |
| 100 | 49,73 | |||
| 100 | 49,73 | |||
| 08.05.2024 | 15:38:31,225 | 60 | 49,71 | |
| 60 | 49,71 | |||
| 60 | 49,71 | |||
| 08.05.2024 | 15:38:25,685 | 200 | 49,75 | |
| 200 | 49,75 | |||
| 200 | 49,75 | |||
| 08.05.2024 | 15:38:25,542 | 200 | 49,77 | |
| 200 | 49,77 | |||
| 200 | 49,77 | |||
| 08.05.2024 | 15:38:21,389 | 29 | 49,78 | |
| 29 | 49,78 | |||
| 29 | 49,78 | |||
| 08.05.2024 | 15:38:17,416 | 32 | 49,80 | |
| 32 | 49,80 | |||
| 32 | 49,80 | |||
| 08.05.2024 | 15:38:05,575 | 200 | 49,80 | |
| 200 | 49,80 | |||
| 200 | 49,80 | |||
| 08.05.2024 | 15:37:57,861 | 60 | 49,66 | |
| 60 | 49,66 | |||
| 60 | 49,66 | |||
| 08.05.2024 | 15:37:42,729 | 15 | 49,70 | |
| 15 | 49,70 | |||
| 15 | 49,70 | |||
| 08.05.2024 | 15:37:33,709 | 200 | 49,67 | |
| 200 | 49,67 | |||
| 200 | 49,67 | |||
| 08.05.2024 | 15:37:21,516 | 200 | 49,72 | |
| 200 | 49,72 | |||
| 200 | 49,72 | |||
| 08.05.2024 | 15:37:18,255 | 184 | 49,80 | |
| 184 | 49,80 | |||
| 184 | 49,80 | |||
| 08.05.2024 | 15:36:51,456 | 200 | 49,80 | |
| 200 | 49,80 | |||
| 200 | 49,80 | |||
| 08.05.2024 | 15:36:44,088 | 10 | 49,77 | |
| 10 | 49,77 | |||
| 10 | 49,77 | |||
| 08.05.2024 | 15:36:18,061 | 2 | 49,77 | |
| 2 | 49,77 | |||
| 2 | 49,77 | |||
| 08.05.2024 | 15:36:04,840 | 25 | 49,48 | |
| 25 | 49,48 | |||
| 25 | 49,48 | |||
| 08.05.2024 | 15:35:53,470 | 57 | 49,47 | |
| 57 | 49,47 | |||
| 57 | 49,47 | |||
| 08.05.2024 | 15:35:35,410 | 50 | 49,49 | |
| 50 | 49,49 | |||
| 50 | 49,49 | |||
| 08.05.2024 | 15:35:32,723 | 10 | 49,50 | |
| 10 | 49,50 | |||
| 10 | 49,50 | |||
| 08.05.2024 | 15:35:28,154 | 157 | 49,48 | |
| 1 | 49,48 | |||
| 8 | 49,48 | |||
| 156 | 49,48 | |||
| 1 | 49,48 | |||
| 148 | 49,48 | |||
| 08.05.2024 | 15:35:13,196 | 200 | 49,48 | |
| 200 | 49,48 | |||
| 200 | 49,48 | |||
| 08.05.2024 | 15:35:09,543 | 21 | 49,42 | |
| 21 | 49,42 | |||
| 21 | 49,42 | |||
| 08.05.2024 | 15:34:55,711 | 25 | 49,35 | |
| 25 | 49,35 | |||
| 25 | 49,35 | |||
| 08.05.2024 | 15:34:55,528 | 182 | 49,22 | |
| 34 | 49,22 | |||
| 182 | 49,22 | |||
| 148 | 49,22 | |||
| 08.05.2024 | 15:34:46,900 | 800 | 49,22 | |
| 800 | 49,22 | |||
| 800 | 49,22 | |||
| 08.05.2024 | 15:34:28,547 | 200 | 49,34 | |
| 200 | 49,34 | |||
| 200 | 49,34 | |||
| 08.05.2024 | 15:34:02,682 | 150 | 49,50 | |
| 150 | 49,50 | |||
| 100 | 49,50 | |||
| 50 | 49,50 | |||
| 08.05.2024 | 15:34:02,606 | 50 | 49,50 | |
| 50 | 49,50 | |||
| 50 | 49,50 | |||
| 08.05.2024 | 15:33:44,747 | 1 100 | 49,61 | |
| 200 | 49,61 | |||
| 550 | 49,61 | |||
| 1 100 | 49,61 | |||
| 350 | 49,61 | |||
| 08.05.2024 | 15:33:04,284 | 200 | 49,60 | |
| 200 | 49,60 | |||
| 200 | 49,60 | |||
| 08.05.2024 | 15:32:58,376 | 63 | 49,60 | |
| 63 | 49,60 | |||
| 63 | 49,60 | |||
| 08.05.2024 | 15:32:58,265 | 51 | 49,60 | |
| 51 | 49,60 | |||
| 51 | 49,60 | |||
| 08.05.2024 | 15:32:51,784 | 200 | 49,61 | |
| 200 | 49,61 | |||
| 200 | 49,61 | |||
| 08.05.2024 | 15:32:30,647 | 5 | 49,83 | |
| 5 | 49,83 | |||
| 5 | 49,83 | |||
| 08.05.2024 | 15:32:29,045 | 1 | 49,83 | |
| 1 | 49,83 | |||
| 1 | 49,83 | |||
| 08.05.2024 | 15:31:51,054 | 2 385 | 49,80 | |
| 2 320 | 49,80 | |||
| 200 | 49,80 | |||
| 65 | 49,80 | |||
| 2 185 | 49,80 | |||
| 08.05.2024 | 15:31:33,394 | 200 | 50,04 | |
| 200 | 50,04 | |||
| 200 | 50,04 | |||
| 08.05.2024 | 15:31:08,901 | 40 | 50,34 | |
| 40 | 50,34 | |||
| 40 | 50,34 | |||
| 08.05.2024 | 15:31:03,000 | 25 | 50,46 | |
| 25 | 50,46 | |||
| 25 | 50,46 | |||
| 08.05.2024 | 15:30:54,576 | 100 | 50,32 | |
| 100 | 50,32 | |||
| 100 | 50,32 | |||
| 08.05.2024 | 15:30:48,694 | 120 | 50,26 | |
| 120 | 50,26 | |||
| 120 | 50,26 | |||
| 08.05.2024 | 15:30:46,363 | 60 | 50,20 | |
| 60 | 50,20 | |||
| 60 | 50,20 | |||
| 08.05.2024 | 15:30:42,963 | 125 | 50,20 | |
| 45 | 50,20 | |||
| 125 | 50,20 | |||
| 80 | 50,20 | |||
| 08.05.2024 | 15:30:03,221 | 40 | 50,10 | |
| 40 | 50,10 | |||
| 40 | 50,10 | |||
| 08.05.2024 | 15:29:45,908 | 100 | 50,02 | |
| 100 | 50,02 | |||
| 100 | 50,02 | |||
| 08.05.2024 | 15:29:36,542 | 80 | 49,99 | |
| 80 | 49,99 | |||
| 80 | 49,99 | |||
| 08.05.2024 | 15:29:35,443 | 10 | 50,02 | |
| 10 | 50,02 | |||
| 10 | 50,02 | |||
| 08.05.2024 | 15:28:58,828 | 128 | 49,85 | |
| 128 | 49,85 | |||
| 128 | 49,85 | |||
| 08.05.2024 | 15:28:58,649 | 200 | 49,85 | |
| 200 | 49,85 | |||
| 200 | 49,85 | |||
| 08.05.2024 | 15:28:55,809 | 24 | 50,20 | |
| 24 | 50,20 | |||
| 24 | 50,20 | |||
| 08.05.2024 | 15:28:32,735 | 104 | 50,14 | |
| 104 | 50,14 | |||
| 104 | 50,14 | |||
| 08.05.2024 | 15:28:28,917 | 60 | 50,02 | |
| 60 | 50,02 | |||
| 60 | 50,02 | |||
| 08.05.2024 | 15:28:24,958 | 16 | 50,20 | |
| 16 | 50,20 | |||
| 16 | 50,20 | |||
| 08.05.2024 | 15:28:22,977 | 15 | 50,22 | |
| 15 | 50,22 | |||
| 15 | 50,22 | |||
| 08.05.2024 | 15:28:20,159 | 29 | 50,22 | |
| 29 | 50,22 | |||
| 29 | 50,22 | |||
| 08.05.2024 | 15:28:15,564 | 25 | 50,10 | |
| 25 | 50,10 | |||
| 25 | 50,10 | |||
| 08.05.2024 | 15:27:53,808 | 1 934 | 50,10 | |
| 14 | 50,10 | |||
| 119 | 50,10 | |||
| 500 | 50,10 | |||
| 1 000 | 50,10 | |||
| 4 | 50,10 | |||
| 50 | 50,10 | |||
| 934 | 50,10 | |||
| 60 | 50,10 | |||
| 4 | 50,10 | |||
| 40 | 50,10 | |||
| 100 | 50,10 | |||
| 60 | 50,10 | |||
| 100 | 50,10 | |||
| 2 | 50,10 | |||
| 39 | 50,10 | |||
| 1 | 50,10 | |||
| 25 | 50,10 | |||
| 59 | 50,10 | |||
| 205 | 50,10 | |||
| 27 | 50,10 | |||
| 23 | 50,10 | |||
| 70 | 50,10 | |||
| 30 | 50,10 | |||
| 5 | 50,10 | |||
| 73 | 50,10 | |||
| 70 | 50,10 | |||
| 25 | 50,10 | |||
| 7 | 50,10 | |||
| 2 | 50,10 | |||
| 120 | 50,10 | |||
| 100 | 50,10 | |||
| 08.05.2024 | 15:27:38,858 | 200 | 49,99 | |
| 200 | 49,99 | |||
| 200 | 49,99 | |||
| 08.05.2024 | 15:27:38,742 | 42 | 49,95 | |
| 42 | 49,95 | |||
| 42 | 49,95 | |||
| 08.05.2024 | 15:27:38,623 | 30 | 49,94 | |
| 30 | 49,94 | |||
| 30 | 49,94 | |||
| 08.05.2024 | 15:27:38,443 | 15 | 49,90 | |
| 15 | 49,90 | |||
| 15 | 49,90 | |||
| 08.05.2024 | 15:27:38,296 | 50 | 49,88 | |
| 50 | 49,88 | |||
| 50 | 49,88 | |||
| 08.05.2024 | 15:27:25,062 | 100 | 49,80 | |
| 100 | 49,80 | |||
| 100 | 49,80 | |||
| 08.05.2024 | 15:27:19,425 | 200 | 49,80 | |
| 200 | 49,80 | |||
| 200 | 49,80 | |||
| 08.05.2024 | 15:27:09,260 | 200 | 49,79 | |
| 200 | 49,79 | |||
| 200 | 49,79 | |||
| 08.05.2024 | 15:26:56,227 | 200 | 49,79 | |
| 200 | 49,79 | |||
| 200 | 49,79 | |||
| 08.05.2024 | 15:26:38,322 | 143 | 49,83 | |
| 143 | 49,83 | |||
| 143 | 49,83 | |||
| 08.05.2024 | 15:26:12,965 | 76 | 49,80 | |
| 40 | 49,80 | |||
| 76 | 49,80 | |||
| 36 | 49,80 | |||
| 08.05.2024 | 15:26:12,743 | 192 | 49,80 | |
| 12 | 49,80 | |||
| 100 | 49,80 | |||
| 192 | 49,80 | |||
| 40 | 49,80 | |||
| 40 | 49,80 | |||
| 08.05.2024 | 15:25:44,829 | 100 | 49,50 | |
| 100 | 49,50 | |||
| 100 | 49,50 | |||
| 08.05.2024 | 15:25:44,041 | 50 | 49,48 | |
| 50 | 49,48 | |||
| 50 | 49,48 | |||
| 08.05.2024 | 15:25:37,133 | 50 | 49,44 | |
| 50 | 49,44 | |||
| 50 | 49,44 | |||
| 08.05.2024 | 15:25:24,472 | 200 | 49,42 | |
| 200 | 49,42 | |||
| 200 | 49,42 | |||
| 08.05.2024 | 15:24:12,912 | 50 | 49,50 | |
| 50 | 49,50 | |||
| 50 | 49,50 | |||
| 08.05.2024 | 15:24:12,017 | 200 | 49,50 | |
| 200 | 49,50 | |||
| 200 | 49,50 | |||
| 08.05.2024 | 15:24:03,430 | 200 | 49,49 | |
| 200 | 49,49 | |||
| 200 | 49,49 | |||
| 08.05.2024 | 15:23:49,603 | 60 | 49,45 | |
| 60 | 49,45 | |||
| 60 | 49,45 | |||
| 08.05.2024 | 15:23:41,569 | 71 | 49,32 | |
| 71 | 49,32 | |||
| 71 | 49,32 | |||
| 08.05.2024 | 15:23:21,911 | 200 | 49,32 | |
| 200 | 49,32 | |||
| 200 | 49,32 | |||
| 08.05.2024 | 15:23:21,373 | 6 | 49,32 | |
| 6 | 49,32 | |||
| 6 | 49,32 | |||
| 08.05.2024 | 15:23:16,023 | 65 | 49,29 | |
| 65 | 49,29 | |||
| 65 | 49,29 | |||
| 08.05.2024 | 15:22:30,045 | 7 | 49,41 | |
| 7 | 49,41 | |||
| 7 | 49,41 | |||
| 08.05.2024 | 15:21:59,588 | 100 | 49,60 | |
| 100 | 49,60 | |||
| 100 | 49,60 | |||
| 08.05.2024 | 15:21:58,429 | 40 | 49,60 | |
| 40 | 49,60 | |||
| 40 | 49,60 | |||
| 08.05.2024 | 15:21:48,117 | 120 | 49,64 | |
| 120 | 49,64 | |||
| 120 | 49,64 | |||
| 08.05.2024 | 15:21:44,599 | 5 | 49,62 | |
| 5 | 49,62 | |||
| 5 | 49,62 | |||
| 08.05.2024 | 15:21:35,067 | 123 | 49,50 | |
| 123 | 49,50 | |||
| 56 | 49,50 | |||
| 67 | 49,50 | |||
| 08.05.2024 | 15:21:34,929 | 100 | 49,49 | |
| 100 | 49,49 | |||
| 100 | 49,49 | |||
| 08.05.2024 | 15:21:28,712 | 3 | 49,46 | |
| 3 | 49,46 | |||
| 3 | 49,46 | |||
| 08.05.2024 | 15:21:25,188 | 190 | 49,43 | |
| 190 | 49,43 | |||
| 190 | 49,43 | |||
| 08.05.2024 | 15:21:23,796 | 1 | 49,46 | |
| 1 | 49,46 | |||
| 1 | 49,46 | |||
| 08.05.2024 | 15:21:22,219 | 200 | 49,40 | |
| 200 | 49,40 | |||
| 200 | 49,40 | |||
| 08.05.2024 | 15:21:21,265 | 330 | 49,16 | |
| 330 | 49,16 | |||
| 200 | 49,16 | |||
| 130 | 49,16 | |||
| 08.05.2024 | 15:21:15,158 | 200 | 49,16 | |
| 200 | 49,16 | |||
| 200 | 49,16 | |||
| 08.05.2024 | 15:21:10,512 | 3 | 49,16 | |
| 3 | 49,16 | |||
| 3 | 49,16 | |||
| 08.05.2024 | 15:20:23,652 | 1 | 49,39 | |
| 1 | 49,39 | |||
| 1 | 49,39 | |||
| 08.05.2024 | 15:19:54,997 | 75 | 49,00 | |
| 75 | 49,00 | |||
| 75 | 49,00 | |||
| 08.05.2024 | 15:19:54,927 | 1 | 49,00 | |
| 1 | 49,00 | |||
| 1 | 49,00 | |||
| 08.05.2024 | 15:19:33,411 | 50 | 49,20 | |
| 50 | 49,20 | |||
| 50 | 49,20 | |||
| 08.05.2024 | 15:18:47,819 | 114 | 49,30 | |
| 114 | 49,30 | |||
| 114 | 49,30 | |||
| 08.05.2024 | 15:18:32,380 | 75 | 49,42 | |
| 75 | 49,42 | |||
| 75 | 49,42 | |||
| 08.05.2024 | 15:18:23,950 | 1 | 49,47 | |
| 1 | 49,47 | |||
| 1 | 49,47 | |||
| 08.05.2024 | 15:18:23,097 | 22 | 49,44 | |
| 22 | 49,44 | |||
| 22 | 49,44 | |||
| 08.05.2024 | 15:18:18,257 | 835 | 49,26 | |
| 635 | 49,26 | |||
| 200 | 49,26 | |||
| 835 | 49,26 | |||
| 08.05.2024 | 15:18:11,553 | 200 | 49,26 | |
| 200 | 49,26 | |||
| 200 | 49,26 | |||
| 08.05.2024 | 15:18:09,112 | 200 | 49,26 | |
| 200 | 49,26 | |||
| 200 | 49,26 | |||
| 08.05.2024 | 15:18:08,952 | 100 | 49,12 | |
| 100 | 49,12 | |||
| 7 | 49,12 | |||
| 93 | 49,12 | |||
| 08.05.2024 | 15:17:59,980 | 951 | 49,12 | |
| 44 | 49,12 | |||
| 907 | 49,12 | |||
| 951 | 49,12 | |||
| 08.05.2024 | 15:17:03,112 | 200 | 49,28 | |
| 200 | 49,28 | |||
| 200 | 49,28 | |||
| 08.05.2024 | 15:16:57,592 | 55 | 49,26 | |
| 55 | 49,26 | |||
| 55 | 49,26 | |||
| 08.05.2024 | 15:16:53,731 | 1 | 49,32 | |
| 1 | 49,32 | |||
| 1 | 49,32 | |||
| 08.05.2024 | 15:16:51,811 | 3 | 49,26 | |
| 3 | 49,26 | |||
| 3 | 49,26 | |||
| 08.05.2024 | 15:16:42,954 | 100 | 49,26 | |
| 100 | 49,26 | |||
| 100 | 49,26 | |||
| 08.05.2024 | 15:16:41,620 | 1 | 49,26 | |
| 1 | 49,26 | |||
| 1 | 49,26 | |||
| 08.05.2024 | 15:16:27,872 | 70 | 49,26 | |
| 70 | 49,26 | |||
| 70 | 49,26 | |||
| 08.05.2024 | 15:15:53,857 | 1 | 49,19 | |
| 1 | 49,19 | |||
| 1 | 49,19 | |||
| 08.05.2024 | 15:15:49,985 | 50 | 49,11 | |
| 50 | 49,11 | |||
| 50 | 49,11 | |||
| 08.05.2024 | 15:15:39,981 | 23 | 48,96 | |
| 23 | 48,96 | |||
| 23 | 48,96 | |||
| 08.05.2024 | 15:15:36,376 | 40 | 49,01 | |
| 40 | 49,01 | |||
| 40 | 49,01 | |||
| 08.05.2024 | 15:15:35,087 | 102 | 48,94 | |
| 77 | 48,94 | |||
| 102 | 48,94 | |||
| 25 | 48,94 | |||
| 08.05.2024 | 15:15:23,901 | 150 | 49,02 | |
| 150 | 49,02 | |||
| 150 | 49,02 | |||
| 08.05.2024 | 15:15:16,683 | 63 | 48,98 | |
| 63 | 48,98 | |||
| 63 | 48,98 | |||
| 08.05.2024 | 15:15:14,316 | 50 | 48,94 | |
| 50 | 48,94 | |||
| 50 | 48,94 | |||
| 08.05.2024 | 15:14:56,528 | 117 | 49,00 | |
| 116 | 49,00 | |||
| 117 | 49,00 | |||
| 1 | 49,00 | |||
| 08.05.2024 | 15:14:55,579 | 200 | 49,00 | |
| 100 | 49,00 | |||
| 200 | 49,00 | |||
| 100 | 49,00 | |||
| 08.05.2024 | 15:14:27,134 | 200 | 49,00 | |
| 200 | 49,00 | |||
| 184 | 49,00 | |||
| 16 | 49,00 | |||
| 08.05.2024 | 15:14:20,668 | 100 | 48,85 | |
| 100 | 48,85 | |||
| 100 | 48,85 | |||
| 08.05.2024 | 15:14:04,963 | 52 | 48,72 | |
| 52 | 48,72 | |||
| 52 | 48,72 | |||
| 08.05.2024 | 15:13:48,469 | 100 | 48,72 | |
| 100 | 48,72 | |||
| 100 | 48,72 | |||
| 08.05.2024 | 15:13:48,360 | 108 | 48,72 | |
| 108 | 48,72 | |||
| 108 | 48,72 | |||
| 08.05.2024 | 15:13:28,933 | 200 | 48,89 | |
| 200 | 48,89 | |||
| 200 | 48,89 | |||
| 08.05.2024 | 15:13:16,848 | 2 | 48,89 | |
| 2 | 48,89 | |||
| 2 | 48,89 | |||
| 08.05.2024 | 15:13:02,478 | 160 | 48,95 | |
| 160 | 48,95 | |||
| 160 | 48,95 | |||
| 08.05.2024 | 15:12:56,447 | 70 | 48,93 | |
| 70 | 48,93 | |||
| 70 | 48,93 | |||
| 08.05.2024 | 15:12:21,067 | 160 | 48,93 | |
| 160 | 48,93 | |||
| 160 | 48,93 | |||
| 08.05.2024 | 15:11:59,899 | 140 | 48,77 | |
| 140 | 48,77 | |||
| 140 | 48,77 | |||
| 08.05.2024 | 15:11:50,919 | 139 | 48,72 | |
| 139 | 48,72 | |||
| 139 | 48,72 | |||
| 08.05.2024 | 15:11:35,017 | 100 | 48,87 | |
| 100 | 48,87 | |||
| 100 | 48,87 | |||
| 08.05.2024 | 15:11:17,527 | 170 | 49,00 | |
| 170 | 49,00 | |||
| 105 | 49,00 | |||
| 40 | 49,00 | |||
| 25 | 49,00 | |||
| 08.05.2024 | 15:11:02,683 | 45 | 48,95 | |
| 45 | 48,95 | |||
| 45 | 48,95 | |||
| 08.05.2024 | 15:10:51,807 | 8 | 48,72 | |
| 8 | 48,72 | |||
| 8 | 48,72 | |||
| 08.05.2024 | 15:10:34,425 | 2 | 48,84 | |
| 2 | 48,84 | |||
| 2 | 48,84 | |||
| 08.05.2024 | 15:10:12,504 | 19 | 48,81 | |
| 19 | 48,81 | |||
| 19 | 48,81 | |||
| 08.05.2024 | 15:10:11,407 | 40 | 48,76 | |
| 40 | 48,76 | |||
| 40 | 48,76 | |||
| 08.05.2024 | 15:10:01,234 | 80 | 48,90 | |
| 80 | 48,90 | |||
| 80 | 48,90 | |||
| 08.05.2024 | 15:09:55,836 | 100 | 48,89 | |
| 100 | 48,89 | |||
| 100 | 48,89 | |||
| 08.05.2024 | 15:09:40,723 | 12 | 48,89 | |
| 12 | 48,89 | |||
| 12 | 48,89 | |||
| 08.05.2024 | 15:09:19,286 | 100 | 48,80 | |
| 100 | 48,80 | |||
| 100 | 48,80 | |||
| 08.05.2024 | 15:09:02,769 | 3 | 48,65 | |
| 3 | 48,65 | |||
| 3 | 48,65 | |||
| 08.05.2024 | 15:08:33,046 | 100 | 49,10 | |
| 100 | 49,10 | |||
| 100 | 49,10 | |||
| 08.05.2024 | 15:08:28,324 | 36 | 49,12 | |
| 36 | 49,12 | |||
| 36 | 49,12 | |||
| 08.05.2024 | 15:08:23,072 | 150 | 49,08 | |
| 150 | 49,08 | |||
| 150 | 49,08 | |||
| 08.05.2024 | 15:08:11,436 | 5 | 49,01 | |
| 5 | 49,01 | |||
| 5 | 49,01 | |||
| 08.05.2024 | 15:07:50,720 | 39 | 49,25 | |
| 39 | 49,25 | |||
| 39 | 49,25 | |||
| 08.05.2024 | 15:07:50,541 | 135 | 49,24 | |
| 100 | 49,24 | |||
| 10 | 49,24 | |||
| 25 | 49,24 | |||
| 135 | 49,24 | |||
| 08.05.2024 | 15:07:50,223 | 697 | 49,24 | |
| 45 | 49,24 | |||
| 125 | 49,24 | |||
| 230 | 49,24 | |||
| 697 | 49,24 | |||
| 136 | 49,24 | |||
| 20 | 49,24 | |||
| 21 | 49,24 | |||
| 120 | 49,24 | |||
| 08.05.2024 | 15:07:49,857 | 750 | 49,24 | |
| 250 | 49,24 | |||
| 95 | 49,24 | |||
| 364 | 49,24 | |||
| 750 | 49,24 | |||
| 41 | 49,24 | |||
| 08.05.2024 | 15:07:27,193 | 200 | 48,60 | |
| 200 | 48,60 | |||
| 200 | 48,60 | |||
| 08.05.2024 | 15:07:25,816 | 158 | 48,50 | |
| 145 | 48,50 | |||
| 1 | 48,50 | |||
| 158 | 48,50 | |||
| 12 | 48,50 | |||
| 08.05.2024 | 15:07:25,667 | 100 | 48,48 | |
| 100 | 48,48 | |||
| 100 | 48,48 | |||
| 08.05.2024 | 15:07:21,603 | 300 | 48,45 | |
| 300 | 48,45 | |||
| 300 | 48,45 | |||
| 08.05.2024 | 15:07:21,024 | 190 | 48,36 | |
| 190 | 48,36 | |||
| 190 | 48,36 | |||
| 08.05.2024 | 15:07:20,853 | 350 | 48,36 | |
| 350 | 48,36 | |||
| 350 | 48,36 | |||
| 08.05.2024 | 15:06:45,943 | 37 | 48,30 | |
| 37 | 48,30 | |||
| 37 | 48,30 | |||
| 08.05.2024 | 15:06:21,364 | 50 | 48,20 | |
| 50 | 48,20 | |||
| 50 | 48,20 | |||
| 08.05.2024 | 15:06:01,967 | 22 | 48,21 | |
| 12 | 48,21 | |||
| 10 | 48,21 | |||
| 22 | 48,21 | |||
| 08.05.2024 | 15:06:01,717 | 97 | 48,00 | |
| 2 | 48,00 | |||
| 25 | 48,00 | |||
| 97 | 48,00 | |||
| 70 | 48,00 | |||
| 08.05.2024 | 15:06:01,312 | 350 | 48,00 | |
| 100 | 48,00 | |||
| 120 | 48,00 | |||
| 350 | 48,00 | |||
| 50 | 48,00 | |||
| 80 | 48,00 | |||
| 08.05.2024 | 15:06:00,915 | 350 | 48,00 | |
| 90 | 48,00 | |||
| 20 | 48,00 | |||
| 350 | 48,00 | |||
| 62 | 48,00 | |||
| 87 | 48,00 | |||
| 16 | 48,00 | |||
| 75 | 48,00 | |||
| 08.05.2024 | 15:05:53,695 | 33 | 47,95 | |
| 33 | 47,95 | |||
| 33 | 47,95 | |||
| 08.05.2024 | 15:05:53,546 | 98 | 47,91 | |
| 32 | 47,91 | |||
| 66 | 47,91 | |||
| 98 | 47,91 | |||
| 08.05.2024 | 15:05:53,361 | 25 | 47,90 | |
| 25 | 47,90 | |||
| 25 | 47,90 | |||
| 08.05.2024 | 15:05:53,198 | 80 | 47,86 | |
| 80 | 47,86 | |||
| 80 | 47,86 | |||
| 08.05.2024 | 15:05:53,113 | 140 | 47,85 | |
| 140 | 47,85 | |||
| 140 | 47,85 | |||
| 08.05.2024 | 15:05:42,866 | 350 | 47,85 | |
| 80 | 47,85 | |||
| 20 | 47,85 | |||
| 100 | 47,85 | |||
| 350 | 47,85 | |||
| 150 | 47,85 | |||
| 08.05.2024 | 15:05:42,546 | 75 | 47,80 | |
| 15 | 47,80 | |||
| 75 | 47,80 | |||
| 40 | 47,80 | |||
| 20 | 47,80 | |||
| 08.05.2024 | 15:05:37,475 | 200 | 47,75 | |
| 200 | 47,75 | |||
| 200 | 47,75 | |||
| 08.05.2024 | 15:05:26,935 | 2 150 | 47,65 | |
| 2 150 | 47,65 | |||
| 2 150 | 47,65 | |||
| 08.05.2024 | 15:05:18,433 | 350 | 47,65 | |
| 350 | 47,65 | |||
| 350 | 47,65 | |||
| 08.05.2024 | 15:05:17,050 | 406 | 47,54 | |
| 226 | 47,54 | |||
| 180 | 47,54 | |||
| 406 | 47,54 | |||
| 08.05.2024 | 15:05:16,205 | 350 | 47,54 | |
| 256 | 47,54 | |||
| 350 | 47,54 | |||
| 94 | 47,54 | |||
| 08.05.2024 | 15:05:16,127 | 30 | 47,52 | |
| 30 | 47,52 | |||
| 30 | 47,52 | |||
| 08.05.2024 | 15:05:10,507 | 1 150 | 47,50 | |
| 350 | 47,50 | |||
| 750 | 47,50 | |||
| 260 | 47,50 | |||
| 120 | 47,50 | |||
| 20 | 47,50 | |||
| 800 | 47,50 | |||
| 08.05.2024 | 15:05:08,362 | 350 | 47,50 | |
| 350 | 47,50 | |||
| 70 | 47,50 | |||
| 280 | 47,50 | |||
| 08.05.2024 | 15:05:04,377 | 79 | 47,46 | |
| 79 | 47,46 | |||
| 79 | 47,46 | |||
| 08.05.2024 | 15:05:04,269 | 270 | 47,40 | |
| 270 | 47,40 | |||
| 270 | 47,40 | |||
| 08.05.2024 | 15:04:05,239 | 5 | 47,20 | |
| 5 | 47,20 | |||
| 5 | 47,20 | |||
| 08.05.2024 | 15:00:00,881 | 200 | 47,07 | |
| 200 | 47,07 | |||
| 200 | 47,07 | |||
| 08.05.2024 | 14:59:04,570 | 100 | 47,01 | |
| 100 | 47,01 | |||
| 100 | 47,01 | |||
| 08.05.2024 | 14:57:06,512 | 245 | 46,97 | |
| 245 | 46,97 | |||
| 245 | 46,97 | |||
| 08.05.2024 | 14:55:00,312 | 1 | 46,94 | |
| 1 | 46,94 | |||
| 1 | 46,94 | |||
| 08.05.2024 | 14:50:10,179 | 75 | 46,97 | |
| 75 | 46,97 | |||
| 75 | 46,97 | |||
| 08.05.2024 | 14:50:00,160 | 60 | 47,00 | |
| 60 | 47,00 | |||
| 60 | 47,00 | |||
| 08.05.2024 | 14:46:03,728 | 20 | 46,96 | |
| 20 | 46,96 | |||
| 20 | 46,96 | |||
| 08.05.2024 | 14:39:44,620 | 100 | 47,11 | |
| 100 | 47,11 | |||
| 100 | 47,11 | |||
| 08.05.2024 | 14:38:36,214 | 50 | 47,14 | |
| 50 | 47,14 | |||
| 50 | 47,14 | |||
| 08.05.2024 | 14:38:30,819 | 11 | 47,14 | |
| 11 | 47,14 | |||
| 11 | 47,14 | |||
| 08.05.2024 | 14:36:48,029 | 70 | 47,09 | |
| 70 | 47,09 | |||
| 70 | 47,09 |
Copyright © 2024 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der Quontigo 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 Wertpapierhandelsbank
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der Quontigo 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 Wertpapierhandelsbank
Kurse in EUR
Zeitangaben in CEST (UTC+2)
Top 5 Umsatz
-
Siemens Energy AG
Bid: 22,26 / Ask: 22,27
Umsatz: 46 759 TEUR -
Mercedes-Benz Group AG
Bid: 72,33 / Ask: 72,34
Umsatz: 28 695 TEUR -
Bayerische Motoren Werke AG
Bid: 100,70 / Ask: 100,75
Umsatz: 20 033 TEUR -
Allianz SE
Bid: 274,30 / Ask: 274,40
Umsatz: 17 733 TEUR -
Nvidia Corp.
Bid: 844,80 / Ask: 845,40
Umsatz: 16 128 TEUR
Realtime Quotes
Letzte Aktualisierung:
08.05.2024 @ 16:05:45
Letzte Aktualisierung:
08.05.2024 @ 16:05:45