Société Générale S.A.

234

218

24,46

Datum Uhrzeit Stückzahl Auftragsstückzahl Kurs
03.05.2024 21:51:27,880 42   24,46
      42 24,46
      42 24,46
03.05.2024 21:45:09,590 500   24,485
      500 24,485
      500 24,485
03.05.2024 21:30:02,020 40   24,43
      40 24,43
      40 24,43
03.05.2024 20:58:11,141 33   24,425
      33 24,425
      33 24,425
03.05.2024 20:46:37,660 80   24,495
      80 24,495
      80 24,495
03.05.2024 20:05:04,861 1   24,495
      1 24,495
      1 24,495
03.05.2024 19:58:51,520 1   24,44
      1 24,44
      1 24,44
03.05.2024 19:35:26,856 500   24,455
      500 24,455
      500 24,455
03.05.2024 18:15:44,715 500   24,415
      500 24,415
      500 24,415
03.05.2024 18:14:01,571 7   24,415
      7 24,415
      7 24,415
03.05.2024 18:10:36,923 458   24,37
      458 24,37
      458 24,37
03.05.2024 18:10:26,576 220   24,435
      220 24,435
      220 24,435
03.05.2024 18:07:26,547 220   24,47
      220 24,47
      220 24,47
03.05.2024 17:39:57,659 220   24,425
      220 24,425
      220 24,425
03.05.2024 17:39:42,897 220   24,395
      220 24,395
      220 24,395
03.05.2024 17:39:31,696 2 446   24,37
      1 666 24,37
      780 24,37
      2 446 24,37
03.05.2024 17:39:11,614 220   24,365
      220 24,365
      220 24,365
03.05.2024 17:37:11,712 220   24,435
      220 24,435
      220 24,435
03.05.2024 17:17:48,364 612   24,48
      612 24,48
      612 24,48
03.05.2024 16:57:40,222 7 950   24,47
      7 950 24,47
      6 787 24,47
      1 163 24,47
03.05.2024 16:57:16,848 1 050   24,49
      1 050 24,49
      1 050 24,49
03.05.2024 16:54:54,049 43   24,405
      43 24,405
      43 24,405
03.05.2024 16:54:08,855 62   24,435
      62 24,435
      62 24,435
03.05.2024 16:53:06,824 4   24,50
      4 24,50
      4 24,50
03.05.2024 16:52:53,934 2   24,475
      2 24,475
      2 24,475
03.05.2024 16:51:23,541 3   24,39
      3 24,39
      3 24,39
03.05.2024 16:50:50,056 4   24,385
      4 24,385
      4 24,385
03.05.2024 16:48:12,642 68   24,40
      68 24,40
      68 24,40
03.05.2024 16:47:10,307 52   24,45
      52 24,45
      52 24,45
03.05.2024 16:46:08,727 70   24,445
      70 24,445
      70 24,445
03.05.2024 16:35:56,393 7   24,435
      7 24,435
      7 24,435
03.05.2024 16:34:27,033 500   24,39
      500 24,39
      500 24,39
03.05.2024 16:33:10,440 48   24,46
      48 24,46
      48 24,46
03.05.2024 16:29:40,246 20   24,43
      20 24,43
      20 24,43
03.05.2024 16:29:26,086 500   24,435
      500 24,435
      500 24,435
03.05.2024 16:27:52,701 40   24,30
      40 24,30
      40 24,30
03.05.2024 16:24:16,758 1 050   24,315
      1 050 24,315
      1 050 24,315
03.05.2024 16:23:33,306 43   24,295
      43 24,295
      43 24,295
03.05.2024 16:22:37,852 3   24,31
      3 24,31
      3 24,31
03.05.2024 16:19:25,791 1 050   24,355
      1 050 24,355
      1 050 24,355
03.05.2024 16:16:08,424 54   24,325
      54 24,325
      54 24,325
03.05.2024 16:15:06,326 80   24,355
      80 24,355
      80 24,355
03.05.2024 16:13:40,362 80   24,415
      80 24,415
      80 24,415
03.05.2024 16:13:18,132 44   24,46
      44 24,46
      44 24,46
03.05.2024 16:10:13,597 5   24,37
      5 24,37
      5 24,37
03.05.2024 16:09:18,164 85   24,33
      85 24,33
      85 24,33
03.05.2024 16:08:04,364 7   24,32
      7 24,32
      7 24,32
03.05.2024 16:07:06,931 200   24,30
      200 24,30
      200 24,30
03.05.2024 16:01:41,602 1 050   24,56
      1 050 24,56
      1 050 24,56
03.05.2024 15:56:41,821 1 050   24,505
      1 050 24,505
      1 050 24,505
03.05.2024 15:51:36,058 286   24,45
      286 24,45
      286 24,45
03.05.2024 15:50:57,651 52   24,46
      52 24,46
      52 24,46
03.05.2024 15:50:57,146 52   24,455
      52 24,455
      52 24,455
03.05.2024 15:46:35,948 25   24,415
      25 24,415
      25 24,415
03.05.2024 15:46:28,080 10   24,43
      10 24,43
      10 24,43
03.05.2024 15:43:18,156 40   24,375
      40 24,375
      40 24,375
03.05.2024 15:35:46,665 200   24,32
      200 24,32
      200 24,32
03.05.2024 15:32:54,188 145   24,30
      145 24,30
      145 24,30
03.05.2024 15:29:23,455 20   24,31
      20 24,31
      20 24,31
03.05.2024 15:28:53,291 50   24,305
      50 24,305
      50 24,305
03.05.2024 15:28:36,646 100   24,305
      100 24,305
      100 24,305
03.05.2024 15:28:09,144 40   24,315
      40 24,315
      40 24,315
03.05.2024 15:27:28,929 1 050   24,28
      1 050 24,28
      1 050 24,28
03.05.2024 15:22:23,947 10   24,345
      10 24,345
      10 24,345
03.05.2024 15:21:37,332 80   24,295
      80 24,295
      80 24,295
03.05.2024 15:20:09,542 83   24,29
      83 24,29
      83 24,29
03.05.2024 15:18:04,467 42   24,285
      42 24,285
      42 24,285
03.05.2024 15:01:35,328 200   24,35
      200 24,35
      200 24,35
03.05.2024 14:51:58,182 614   24,43
      614 24,43
      614 24,43
03.05.2024 14:50:08,017 10   24,395
      10 24,395
      10 24,395
03.05.2024 14:48:45,658 59   24,375
      59 24,375
      59 24,375
03.05.2024 14:46:18,297 1 000   24,47
      1 000 24,47
      1 000 24,47
03.05.2024 14:45:50,337 10   24,47
      10 24,47
      10 24,47
03.05.2024 14:41:24,439 200   24,495
      200 24,495
      200 24,495
03.05.2024 14:40:16,210 400   24,585
      400 24,585
      400 24,585
03.05.2024 14:34:34,450 614   24,405
      614 24,405
      614 24,405
03.05.2024 14:32:07,144 23   24,345
      23 24,345
      23 24,345
03.05.2024 14:28:21,897 400   24,14
      400 24,14
      400 24,14
03.05.2024 14:24:58,878 616   24,335
      616 24,335
      616 24,335
03.05.2024 14:24:07,002 100   24,39
      100 24,39
      100 24,39
03.05.2024 14:17:34,660 8   24,525
      8 24,525
      8 24,525
03.05.2024 14:07:55,526 2   24,495
      2 24,495
      2 24,495
03.05.2024 14:05:36,919 20   24,46
      20 24,46
      20 24,46
03.05.2024 14:05:02,804 351   24,41
      351 24,41
      351 24,41
03.05.2024 14:04:22,864 500   24,405
      500 24,405
      500 24,405
03.05.2024 13:56:44,182 821   24,43
      821 24,43
      821 24,43
03.05.2024 13:55:03,384 200   24,295
      200 24,295
      200 24,295
03.05.2024 13:53:35,083 400   24,205
      400 24,205
      400 24,205
03.05.2024 13:51:40,763 680   24,245
      680 24,245
      680 24,245
03.05.2024 13:51:31,595 400   24,255
      400 24,255
      400 24,255
03.05.2024 13:40:49,702 200   24,32
      200 24,32
      200 24,32
03.05.2024 13:40:28,886 1 050   24,325
      1 050 24,325
      1 050 24,325
03.05.2024 13:38:29,600 1 000   24,30
      1 000 24,30
      1 000 24,30
03.05.2024 13:34:59,894 45   24,455
      45 24,455
      45 24,455
03.05.2024 13:31:57,256 50   24,445
      50 24,445
      50 24,445
03.05.2024 13:31:09,698 45   24,48
      45 24,48
      45 24,48
03.05.2024 13:27:18,971 54   24,735
      54 24,735
      54 24,735
03.05.2024 13:26:55,335 122   24,75
      122 24,75
      122 24,75
03.05.2024 13:25:40,232 3 650   24,74
      3 650 24,74
      3 650 24,74
03.05.2024 13:25:26,973 1 050   24,685
      1 050 24,685
      1 050 24,685
03.05.2024 13:20:03,931 612   24,495
      612 24,495
      612 24,495
03.05.2024 13:18:04,672 1 050   24,48
      1 050 24,48
      1 050 24,48
03.05.2024 13:16:08,045 1 050   24,475
      1 050 24,475
      1 050 24,475
03.05.2024 13:15:03,444 150   24,51
      150 24,51
      150 24,51
03.05.2024 13:09:06,064 300   24,43
      300 24,43
      300 24,43
03.05.2024 13:07:40,846 50   24,40
      50 24,40
      50 24,40
03.05.2024 13:02:35,056 310   24,44
      310 24,44
      310 24,44
03.05.2024 13:01:50,811 12   24,46
      12 24,46
      12 24,46
03.05.2024 12:58:34,605 20   24,30
      20 24,30
      20 24,30
03.05.2024 12:56:46,968 1 000   24,335
      1 000 24,335
      1 000 24,335
03.05.2024 12:54:25,148 122   24,305
      122 24,305
      122 24,305
03.05.2024 12:53:44,385 30   24,315
      30 24,315
      30 24,315
03.05.2024 12:50:35,767 100   24,38
      100 24,38
      100 24,38
03.05.2024 12:50:14,050 100   24,53
      100 24,53
      100 24,53
03.05.2024 12:47:41,458 50   24,535
      50 24,535
      50 24,535
03.05.2024 12:44:02,122 300   24,58
      300 24,58
      300 24,58
03.05.2024 12:40:59,053 100   24,59
      100 24,59
      100 24,59
03.05.2024 12:40:58,894 900   24,60
      900 24,60
      900 24,60
03.05.2024 12:40:51,373 1 050   24,60
      1 050 24,60
      1 050 24,60
03.05.2024 12:40:10,891 1 050   24,60
      1 050 24,60
      1 050 24,60
03.05.2024 12:39:30,697 1 050   24,75
      1 050 24,75
      1 050 24,75
03.05.2024 12:38:54,654 61   24,825
      61 24,825
      61 24,825
03.05.2024 12:34:51,350 1   24,70
      1 24,70
      1 24,70
03.05.2024 12:32:29,209 10   24,59
      10 24,59
      10 24,59
03.05.2024 12:31:17,892 40   24,75
      40 24,75
      40 24,75
03.05.2024 12:29:35,675 1 000   24,98
      1 000 24,98
      1 000 24,98
03.05.2024 12:25:44,076 50   24,96
      50 24,96
      50 24,96
03.05.2024 12:25:01,544 100   24,78
      100 24,78
      100 24,78
03.05.2024 12:20:14,448 20   24,75
      20 24,75
      20 24,75
03.05.2024 12:20:13,979 100   24,775
      100 24,775
      100 24,775
03.05.2024 12:20:06,901 250   24,81
      250 24,81
      130 24,81
      120 24,81
03.05.2024 12:19:40,529 82   24,815
      82 24,815
      82 24,815
03.05.2024 12:18:10,806 200   25,085
      200 25,085
      200 25,085
03.05.2024 12:17:22,389 50   25,13
      50 25,13
      50 25,13
03.05.2024 12:15:10,335 130   25,34
      130 25,34
      130 25,34
03.05.2024 12:11:20,177 100   25,50
      100 25,50
      100 25,50
03.05.2024 12:06:46,911 1 000   25,79
      1 000 25,79
      1 000 25,79
03.05.2024 12:04:09,308 40   25,82
      40 25,82
      40 25,82
03.05.2024 12:03:57,753 100   25,85
      100 25,85
      100 25,85
03.05.2024 12:02:49,831 60   25,85
      60 25,85
      60 25,85
03.05.2024 12:01:11,900 576   26,025
      576 26,025
      576 26,025
03.05.2024 11:58:44,494 5   25,94
      5 25,94
      5 25,94
03.05.2024 11:57:45,904 50   25,965
      50 25,965
      50 25,965
03.05.2024 11:54:24,463 1 000   26,19
      1 000 26,19
      1 000 26,19
03.05.2024 11:52:52,943 574   26,14
      574 26,14
      574 26,14
03.05.2024 11:47:21,969 420   26,28
      420 26,28
      420 26,28
03.05.2024 11:44:21,627 60   26,305
      60 26,305
      60 26,305
03.05.2024 11:35:44,685 200   26,795
      200 26,795
      200 26,795
03.05.2024 11:32:08,244 130   26,695
      130 26,695
      130 26,695
03.05.2024 11:22:41,396 750   26,78
      750 26,78
      750 26,78
03.05.2024 11:04:36,168 2   26,955
      2 26,955
      2 26,955
03.05.2024 10:56:51,758 1   26,96
      1 26,96
      1 26,96
03.05.2024 10:55:04,112 100   26,99
      100 26,99
      100 26,99
03.05.2024 10:55:03,857 950   26,99
      950 26,99
      950 26,99
03.05.2024 10:54:56,685 950   26,995
      950 26,995
      950 26,995
03.05.2024 10:52:39,503 500   27,03
      500 27,03
      500 27,03
03.05.2024 10:49:58,156 200   26,88
      200 26,88
      200 26,88
03.05.2024 10:49:13,624 1   26,89
      1 26,89
      1 26,89
03.05.2024 10:33:30,486 100   26,96
      100 26,96
      100 26,96
03.05.2024 10:27:28,610 16   26,94
      16 26,94
      16 26,94
03.05.2024 10:26:36,486 750   26,97
      750 26,97
      750 26,97
03.05.2024 10:25:26,608 950   26,89
      950 26,89
      950 26,89
03.05.2024 10:22:10,936 450   26,92
      450 26,92
      450 26,92
03.05.2024 10:17:55,132 200   26,925
      200 26,925
      200 26,925
03.05.2024 10:07:13,503 40   27,00
      40 27,00
      40 27,00
03.05.2024 10:02:12,164 110   26,895
      110 26,895
      110 26,895
03.05.2024 09:57:30,948 400   26,98
      400 26,98
      400 26,98
03.05.2024 09:56:15,093 200   26,955
      200 26,955
      200 26,955
03.05.2024 09:51:33,819 30   26,93
      30 26,93
      30 26,93
03.05.2024 09:45:41,221 380   27,04
      380 27,04
      380 27,04
03.05.2024 09:43:19,631 70   27,155
      70 27,155
      70 27,155
03.05.2024 09:42:47,736 100   27,14
      100 27,14
      100 27,14
03.05.2024 09:41:41,895 950   27,14
      950 27,14
      950 27,14
03.05.2024 09:39:44,981 950   27,14
      950 27,14
      950 27,14
03.05.2024 09:36:32,251 300   27,165
      300 27,165
      300 27,165
03.05.2024 09:36:04,842 1 050   27,105
      100 27,105
      950 27,105
      1 050 27,105
03.05.2024 09:35:41,546 950   27,105
      950 27,105
      950 27,105
03.05.2024 09:34:27,733 50   27,15
      50 27,15
      50 27,15
03.05.2024 09:31:24,617 950   27,30
      950 27,30
      950 27,30
03.05.2024 09:30:50,262 9   27,22
      9 27,22
      9 27,22
03.05.2024 09:29:49,173 500   27,205
      500 27,205
      500 27,205
03.05.2024 09:26:26,163 300   27,335
      300 27,335
      300 27,335
03.05.2024 09:23:27,054 100   27,21
      100 27,21
      100 27,21
03.05.2024 09:21:28,053 50   27,34
      50 27,34
      50 27,34
03.05.2024 09:21:24,586 950   27,32
      950 27,32
      950 27,32
03.05.2024 09:20:57,941 1   27,26
      1 27,26
      1 27,26
03.05.2024 09:19:24,323 3   27,195
      3 27,195
      3 27,195
03.05.2024 09:17:52,371 3   27,275
      3 27,275
      3 27,275
03.05.2024 09:16:22,503 65   27,165
      65 27,165
      65 27,165
03.05.2024 09:15:49,849 4   27,035
      4 27,035
      4 27,035
03.05.2024 09:13:34,133 131   27,125
      131 27,125
      131 27,125
03.05.2024 09:11:56,624 40   27,28
      40 27,28
      40 27,28
03.05.2024 09:11:23,115 1   27,35
      1 27,35
      1 27,35
03.05.2024 09:10:36,616 200   27,31
      200 27,31
      200 27,31
03.05.2024 09:09:25,775 120   27,30
      120 27,30
      120 27,30
03.05.2024 09:07:08,945 551   27,23
      551 27,23
      551 27,23
03.05.2024 09:06:20,053 1 050   27,065
      1 050 27,065
      950 27,065
      100 27,065
03.05.2024 09:06:05,063 950   27,065
      950 27,065
      950 27,065
03.05.2024 09:05:38,067 250   27,10
      250 27,10
      250 27,10
03.05.2024 09:03:37,624 110   27,045
      110 27,045
      110 27,045
03.05.2024 09:03:34,091 50   27,03
      50 27,03
      50 27,03
03.05.2024 09:03:23,982 122   27,00
      117 27,00
      122 27,00
      5 27,00
03.05.2024 09:02:30,629 950   27,00
      350 27,00
      28 27,00
      950 27,00
      108 27,00
      50 27,00
      263 27,00
      15 27,00
      136 27,00
03.05.2024 09:02:19,722 200   26,96
      200 26,96
      200 26,96
03.05.2024 09:02:11,955 68   26,95
      68 26,95
      68 26,95
03.05.2024 09:02:11,005 694   26,935
      100 26,935
      80 26,935
      470 26,935
      44 26,935
      563 26,935
      131 26,935
03.05.2024 08:50:38,160 150   26,405
      150 26,405
      150 26,405
03.05.2024 08:38:18,099 80   26,485
      80 26,485
      80 26,485
03.05.2024 08:16:28,693 81   26,46
      81 26,46
      81 26,46
03.05.2024 08:14:43,443 200   26,53
      200 26,53
      200 26,53
03.05.2024 08:14:27,536 50   26,535
      50 26,535
      50 26,535
03.05.2024 08:14:15,892 200   26,475
      200 26,475
      200 26,475
03.05.2024 08:11:39,614 50   26,51
      50 26,51
      50 26,51
03.05.2024 08:09:53,949 40   26,50
      40 26,50
      40 26,50
03.05.2024 08:09:42,867 200   26,445
      200 26,445
      200 26,445
03.05.2024 08:08:12,610 200   26,205
      100 26,205
      200 26,205
      100 26,205
03.05.2024 08:02:15,331 3   25,955
      3 25,955
      3 25,955
03.05.2024 08:00:24,173 6   26,225
      6 26,225
      6 26,225
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

Kurse in EUR
Zeitangaben in CEST (UTC+2)