ProSiebenSat.1 Media SE
- Information
- Last
- Buy
- Sell
159
123
6.536
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
28/03/2024 | 21:54:25.819 | 200 | 6.536 | |
200 | 6.536 | |||
200 | 6.536 | |||
28/03/2024 | 21:53:27.110 | 201 | 6.578 | |
201 | 6.578 | |||
201 | 6.578 | |||
28/03/2024 | 21:53:25.357 | 800 | 6.578 | |
800 | 6.578 | |||
800 | 6.578 | |||
28/03/2024 | 21:53:25.138 | 800 | 6.578 | |
800 | 6.578 | |||
800 | 6.578 | |||
28/03/2024 | 21:50:11.777 | 1 199 | 6.578 | |
399 | 6.578 | |||
1 199 | 6.578 | |||
800 | 6.578 | |||
28/03/2024 | 21:17:31.145 | 100 | 6.578 | |
100 | 6.578 | |||
100 | 6.578 | |||
28/03/2024 | 21:00:42.973 | 185 | 6.506 | |
185 | 6.506 | |||
185 | 6.506 | |||
28/03/2024 | 20:58:26.857 | 301 | 6.572 | |
301 | 6.572 | |||
301 | 6.572 | |||
28/03/2024 | 20:58:19.080 | 1 199 | 6.542 | |
800 | 6.542 | |||
399 | 6.542 | |||
1 199 | 6.542 | |||
28/03/2024 | 20:14:21.130 | 200 | 6.542 | |
200 | 6.542 | |||
200 | 6.542 | |||
28/03/2024 | 19:45:26.054 | 200 | 6.49 | |
200 | 6.49 | |||
200 | 6.49 | |||
28/03/2024 | 19:20:43.847 | 15 | 6.538 | |
15 | 6.538 | |||
15 | 6.538 | |||
28/03/2024 | 19:15:43.546 | 50 | 6.49 | |
50 | 6.49 | |||
50 | 6.49 | |||
28/03/2024 | 18:48:18.061 | 1 | 6.49 | |
1 | 6.49 | |||
1 | 6.49 | |||
28/03/2024 | 18:46:18.013 | 250 | 6.538 | |
250 | 6.538 | |||
250 | 6.538 | |||
28/03/2024 | 17:18:50.704 | 100 | 6.482 | |
100 | 6.482 | |||
100 | 6.482 | |||
28/03/2024 | 17:18:13.574 | 155 | 6.50 | |
155 | 6.50 | |||
155 | 6.50 | |||
28/03/2024 | 16:54:23.005 | 3 | 6.472 | |
3 | 6.472 | |||
3 | 6.472 | |||
28/03/2024 | 16:51:43.542 | 500 | 6.472 | |
500 | 6.472 | |||
500 | 6.472 | |||
28/03/2024 | 16:47:35.967 | 300 | 6.464 | |
300 | 6.464 | |||
300 | 6.464 | |||
28/03/2024 | 16:42:10.841 | 200 | 6.50 | |
200 | 6.50 | |||
200 | 6.50 | |||
28/03/2024 | 16:40:25.945 | 800 | 6.50 | |
800 | 6.50 | |||
800 | 6.50 | |||
28/03/2024 | 16:39:22.660 | 60 | 6.502 | |
60 | 6.502 | |||
60 | 6.502 | |||
28/03/2024 | 16:07:10.401 | 25 | 6.494 | |
25 | 6.494 | |||
25 | 6.494 | |||
28/03/2024 | 16:06:48.987 | 85 | 6.494 | |
85 | 6.494 | |||
85 | 6.494 | |||
28/03/2024 | 15:41:33.518 | 200 | 6.534 | |
200 | 6.534 | |||
200 | 6.534 | |||
28/03/2024 | 15:39:51.775 | 180 | 6.522 | |
180 | 6.522 | |||
180 | 6.522 | |||
28/03/2024 | 15:37:12.935 | 800 | 6.544 | |
800 | 6.544 | |||
800 | 6.544 | |||
28/03/2024 | 15:35:20.543 | 200 | 6.528 | |
200 | 6.528 | |||
200 | 6.528 | |||
28/03/2024 | 15:35:05.589 | 1 800 | 6.528 | |
1 800 | 6.528 | |||
1 800 | 6.528 | |||
28/03/2024 | 15:20:11.855 | 250 | 6.528 | |
250 | 6.528 | |||
250 | 6.528 | |||
28/03/2024 | 14:39:55.208 | 71 | 6.52 | |
71 | 6.52 | |||
71 | 6.52 | |||
28/03/2024 | 14:39:42.092 | 80 | 6.52 | |
80 | 6.52 | |||
80 | 6.52 | |||
28/03/2024 | 14:38:24.996 | 55 | 6.50 | |
55 | 6.50 | |||
55 | 6.50 | |||
28/03/2024 | 14:27:48.749 | 167 | 6.496 | |
155 | 6.496 | |||
2 | 6.496 | |||
167 | 6.496 | |||
10 | 6.496 | |||
28/03/2024 | 14:23:03.876 | 1 500 | 6.506 | |
1 300 | 6.506 | |||
1 500 | 6.506 | |||
200 | 6.506 | |||
28/03/2024 | 14:13:09.491 | 250 | 6.532 | |
250 | 6.532 | |||
250 | 6.532 | |||
28/03/2024 | 14:08:35.196 | 10 | 6.532 | |
10 | 6.532 | |||
10 | 6.532 | |||
28/03/2024 | 14:08:01.674 | 300 | 6.528 | |
300 | 6.528 | |||
300 | 6.528 | |||
28/03/2024 | 14:07:25.624 | 250 | 6.53 | |
250 | 6.53 | |||
250 | 6.53 | |||
28/03/2024 | 13:56:00.196 | 25 | 6.536 | |
25 | 6.536 | |||
25 | 6.536 | |||
28/03/2024 | 13:52:17.838 | 1 850 | 6.532 | |
1 850 | 6.532 | |||
1 850 | 6.532 | |||
28/03/2024 | 13:34:34.648 | 7 500 | 6.54 | |
7 500 | 6.54 | |||
7 500 | 6.54 | |||
28/03/2024 | 13:34:19.176 | 1 500 | 6.556 | |
1 500 | 6.556 | |||
1 500 | 6.556 | |||
28/03/2024 | 13:11:28.723 | 800 | 6.59 | |
800 | 6.59 | |||
800 | 6.59 | |||
28/03/2024 | 12:51:18.616 | 800 | 6.616 | |
800 | 6.616 | |||
800 | 6.616 | |||
28/03/2024 | 12:49:00.741 | 950 | 6.594 | |
950 | 6.594 | |||
950 | 6.594 | |||
28/03/2024 | 12:48:44.617 | 1 850 | 6.594 | |
1 850 | 6.594 | |||
1 850 | 6.594 | |||
28/03/2024 | 12:48:44.219 | 1 850 | 6.594 | |
1 850 | 6.594 | |||
1 850 | 6.594 | |||
28/03/2024 | 12:48:43.908 | 1 850 | 6.594 | |
1 850 | 6.594 | |||
1 850 | 6.594 | |||
28/03/2024 | 12:48:34.716 | 2 000 | 6.594 | |
1 850 | 6.594 | |||
2 000 | 6.594 | |||
150 | 6.594 | |||
28/03/2024 | 12:39:24.491 | 500 | 6.622 | |
500 | 6.622 | |||
500 | 6.622 | |||
28/03/2024 | 12:37:04.604 | 800 | 6.618 | |
800 | 6.618 | |||
800 | 6.618 | |||
28/03/2024 | 12:36:53.254 | 1 200 | 6.618 | |
1 200 | 6.618 | |||
1 200 | 6.618 | |||
28/03/2024 | 12:24:59.064 | 350 | 6.638 | |
350 | 6.638 | |||
350 | 6.638 | |||
28/03/2024 | 12:18:41.938 | 2 | 6.624 | |
2 | 6.624 | |||
2 | 6.624 | |||
28/03/2024 | 12:02:52.525 | 800 | 6.638 | |
800 | 6.638 | |||
800 | 6.638 | |||
28/03/2024 | 11:59:46.495 | 800 | 6.63 | |
800 | 6.63 | |||
680 | 6.63 | |||
120 | 6.63 | |||
28/03/2024 | 11:59:21.964 | 5 950 | 6.61 | |
950 | 6.61 | |||
5 950 | 6.61 | |||
5 000 | 6.61 | |||
28/03/2024 | 11:58:28.496 | 1 050 | 6.61 | |
1 050 | 6.61 | |||
1 050 | 6.61 | |||
28/03/2024 | 11:40:25.044 | 300 | 6.606 | |
300 | 6.606 | |||
300 | 6.606 | |||
28/03/2024 | 11:35:38.740 | 800 | 6.606 | |
800 | 6.606 | |||
800 | 6.606 | |||
28/03/2024 | 11:34:00.293 | 150 | 6.606 | |
150 | 6.606 | |||
150 | 6.606 | |||
28/03/2024 | 11:29:18.899 | 50 | 6.588 | |
50 | 6.588 | |||
50 | 6.588 | |||
28/03/2024 | 11:16:10.384 | 100 | 6.608 | |
100 | 6.608 | |||
100 | 6.608 | |||
28/03/2024 | 11:16:10.242 | 800 | 6.608 | |
800 | 6.608 | |||
800 | 6.608 | |||
28/03/2024 | 11:16:09.925 | 800 | 6.608 | |
800 | 6.608 | |||
800 | 6.608 | |||
28/03/2024 | 11:14:31.876 | 1 300 | 6.608 | |
500 | 6.608 | |||
800 | 6.608 | |||
1 300 | 6.608 | |||
28/03/2024 | 11:13:44.953 | 800 | 6.60 | |
800 | 6.60 | |||
800 | 6.60 | |||
28/03/2024 | 11:12:19.742 | 500 | 6.60 | |
500 | 6.60 | |||
500 | 6.60 | |||
28/03/2024 | 10:56:07.293 | 100 | 6.582 | |
100 | 6.582 | |||
100 | 6.582 | |||
28/03/2024 | 10:49:48.139 | 200 | 6.606 | |
200 | 6.606 | |||
200 | 6.606 | |||
28/03/2024 | 10:36:55.267 | 66 | 6.548 | |
66 | 6.548 | |||
66 | 6.548 | |||
28/03/2024 | 10:36:23.454 | 800 | 6.578 | |
800 | 6.578 | |||
800 | 6.578 | |||
28/03/2024 | 10:29:58.734 | 800 | 6.56 | |
800 | 6.56 | |||
800 | 6.56 | |||
28/03/2024 | 10:26:48.514 | 100 | 6.552 | |
100 | 6.552 | |||
100 | 6.552 | |||
28/03/2024 | 10:26:48.218 | 800 | 6.552 | |
800 | 6.552 | |||
800 | 6.552 | |||
28/03/2024 | 10:26:48.052 | 800 | 6.552 | |
800 | 6.552 | |||
800 | 6.552 | |||
28/03/2024 | 10:26:08.239 | 1 150 | 6.556 | |
1 150 | 6.556 | |||
1 150 | 6.556 | |||
28/03/2024 | 10:24:51.325 | 1 150 | 6.556 | |
1 150 | 6.556 | |||
1 150 | 6.556 | |||
28/03/2024 | 10:21:16.978 | 812 | 6.556 | |
812 | 6.556 | |||
812 | 6.556 | |||
28/03/2024 | 10:18:31.409 | 20 | 6.53 | |
20 | 6.53 | |||
20 | 6.53 | |||
28/03/2024 | 10:18:28.060 | 800 | 6.53 | |
800 | 6.53 | |||
800 | 6.53 | |||
28/03/2024 | 10:17:14.132 | 1 150 | 6.564 | |
1 150 | 6.564 | |||
1 150 | 6.564 | |||
28/03/2024 | 10:13:59.249 | 500 | 6.542 | |
500 | 6.542 | |||
500 | 6.542 | |||
28/03/2024 | 10:09:11.277 | 7 | 6.556 | |
7 | 6.556 | |||
7 | 6.556 | |||
28/03/2024 | 10:03:07.359 | 800 | 6.556 | |
800 | 6.556 | |||
800 | 6.556 | |||
28/03/2024 | 10:01:47.869 | 800 | 6.586 | |
800 | 6.586 | |||
800 | 6.586 | |||
28/03/2024 | 10:00:56.940 | 600 | 6.582 | |
600 | 6.582 | |||
600 | 6.582 | |||
28/03/2024 | 09:58:56.557 | 800 | 6.586 | |
800 | 6.586 | |||
800 | 6.586 | |||
28/03/2024 | 09:58:41.969 | 200 | 6.586 | |
200 | 6.586 | |||
200 | 6.586 | |||
28/03/2024 | 09:55:48.286 | 500 | 6.584 | |
500 | 6.584 | |||
500 | 6.584 | |||
28/03/2024 | 09:55:44.987 | 630 | 6.584 | |
630 | 6.584 | |||
630 | 6.584 | |||
28/03/2024 | 09:42:56.046 | 600 | 6.604 | |
600 | 6.604 | |||
600 | 6.604 | |||
28/03/2024 | 09:42:48.413 | 370 | 6.586 | |
370 | 6.586 | |||
370 | 6.586 | |||
28/03/2024 | 09:41:24.232 | 315 | 6.582 | |
315 | 6.582 | |||
315 | 6.582 | |||
28/03/2024 | 09:40:00.273 | 700 | 6.582 | |
500 | 6.582 | |||
700 | 6.582 | |||
200 | 6.582 | |||
28/03/2024 | 09:39:58.913 | 150 | 6.61 | |
150 | 6.61 | |||
150 | 6.61 | |||
28/03/2024 | 09:30:24.935 | 75 | 6.572 | |
75 | 6.572 | |||
75 | 6.572 | |||
28/03/2024 | 09:30:20.771 | 1 | 6.572 | |
1 | 6.572 | |||
1 | 6.572 | |||
28/03/2024 | 09:28:51.651 | 800 | 6.606 | |
800 | 6.606 | |||
800 | 6.606 | |||
28/03/2024 | 09:27:56.211 | 130 | 6.606 | |
130 | 6.606 | |||
130 | 6.606 | |||
28/03/2024 | 09:26:01.509 | 1 280 | 6.53 | |
1 280 | 6.53 | |||
1 280 | 6.53 | |||
28/03/2024 | 09:25:14.074 | 1 000 | 6.53 | |
1 000 | 6.53 | |||
1 000 | 6.53 | |||
28/03/2024 | 09:23:28.772 | 300 | 6.528 | |
300 | 6.528 | |||
300 | 6.528 | |||
28/03/2024 | 09:03:15.647 | 3 080 | 6.61 | |
200 | 6.61 | |||
2 050 | 6.61 | |||
830 | 6.61 | |||
3 080 | 6.61 | |||
28/03/2024 | 09:03:08.770 | 2 000 | 6.60 | |
1 000 | 6.60 | |||
1 000 | 6.60 | |||
2 000 | 6.60 | |||
28/03/2024 | 09:01:45.363 | 330 | 6.584 | |
330 | 6.584 | |||
330 | 6.584 | |||
28/03/2024 | 09:01:20.486 | 400 | 6.55 | |
400 | 6.55 | |||
400 | 6.55 | |||
28/03/2024 | 08:56:24.494 | 131 | 6.502 | |
131 | 6.502 | |||
131 | 6.502 | |||
28/03/2024 | 08:56:05.268 | 869 | 6.502 | |
800 | 6.502 | |||
869 | 6.502 | |||
69 | 6.502 | |||
28/03/2024 | 08:44:39.742 | 1 000 | 6.526 | |
1 000 | 6.526 | |||
1 000 | 6.526 | |||
28/03/2024 | 08:42:36.739 | 77 | 6.55 | |
77 | 6.55 | |||
77 | 6.55 | |||
28/03/2024 | 08:41:00.123 | 640 | 6.55 | |
640 | 6.55 | |||
640 | 6.55 | |||
28/03/2024 | 08:31:32.033 | 640 | 6.55 | |
640 | 6.55 | |||
640 | 6.55 | |||
28/03/2024 | 08:31:07.147 | 5 656 | 6.45 | |
200 | 6.45 | |||
4 887 | 6.45 | |||
5 656 | 6.45 | |||
500 | 6.45 | |||
69 | 6.45 | |||
28/03/2024 | 08:31:02.897 | 2 450 | 6.50 | |
250 | 6.50 | |||
500 | 6.50 | |||
250 | 6.50 | |||
250 | 6.50 | |||
500 | 6.50 | |||
700 | 6.50 | |||
2 450 | 6.50 | |||
28/03/2024 | 08:30:44.121 | 1 894 | 6.54 | |
250 | 6.54 | |||
800 | 6.54 | |||
1 894 | 6.54 | |||
250 | 6.54 | |||
250 | 6.54 | |||
344 | 6.54 | |||
28/03/2024 | 08:29:58.195 | 453 | 6.562 | |
453 | 6.562 | |||
453 | 6.562 | |||
28/03/2024 | 08:29:16.346 | 447 | 6.566 | |
447 | 6.566 | |||
447 | 6.566 | |||
28/03/2024 | 08:15:19.861 | 150 | 6.584 | |
150 | 6.584 | |||
150 | 6.584 | |||
28/03/2024 | 08:10:09.008 | 800 | 6.586 | |
400 | 6.586 | |||
330 | 6.586 | |||
800 | 6.586 | |||
70 | 6.586 | |||
28/03/2024 | 08:00:04.701 | 755 | 6.568 | |
155 | 6.568 | |||
600 | 6.568 | |||
655 | 6.568 | |||
100 | 6.568 |
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)
Top 5 Turnover
Realtime Quotes
Last Update:
28/03/2024 @ 22:00:00
Last Update:
28/03/2024 @ 22:00:00