Bechtle AG

244

206

40.50

Date Time Volume Order Volume Price
26/07/2024 21:48:25.030 150   40.50
      150 40.50
      65 40.50
      5 40.50
      30 40.50
      50 40.50
26/07/2024 21:37:08.540 25   40.68
      25 40.68
      25 40.68
26/07/2024 21:16:55.399 9   40.50
      9 40.50
      9 40.50
26/07/2024 21:00:48.066 19   40.50
      19 40.50
      19 40.50
26/07/2024 20:48:13.778 5   40.68
      5 40.68
      5 40.68
26/07/2024 20:07:04.225 42   40.68
      42 40.68
      37 40.68
      5 40.68
26/07/2024 19:57:02.232 12   40.50
      12 40.50
      7 40.50
      5 40.50
26/07/2024 19:47:40.132 20   40.70
      20 40.70
      20 40.70
26/07/2024 19:14:18.146 150   40.62
      150 40.62
      150 40.62
26/07/2024 19:14:11.844 195   40.80
      195 40.80
      195 40.80
26/07/2024 19:14:03.664 150   40.76
      150 40.76
      150 40.76
26/07/2024 19:13:38.968 150   40.66
      150 40.66
      150 40.66
26/07/2024 19:05:43.505 100   40.66
      50 40.66
      100 40.66
      50 40.66
26/07/2024 19:01:52.189 15   40.42
      15 40.42
      15 40.42
26/07/2024 18:35:36.531 150   40.62
      150 40.62
      110 40.62
      40 40.62
26/07/2024 18:31:36.081 20   40.38
      20 40.38
      20 40.38
26/07/2024 18:21:06.050 3   40.38
      3 40.38
      3 40.38
26/07/2024 18:19:34.545 150   40.38
      150 40.38
      60 40.38
      40 40.38
      50 40.38
26/07/2024 17:59:40.184 95   40.62
      95 40.62
      95 40.62
26/07/2024 17:59:28.781 150   40.54
      150 40.54
      150 40.54
26/07/2024 17:28:31.374 1   40.38
      1 40.38
      1 40.38
26/07/2024 17:28:20.856 1   40.40
      1 40.40
      1 40.40
26/07/2024 17:28:01.038 1   40.40
      1 40.40
      1 40.40
26/07/2024 17:27:57.821 1   40.38
      1 40.38
      1 40.38
26/07/2024 17:27:18.259 51   40.36
      51 40.36
      51 40.36
26/07/2024 17:26:24.044 1   40.36
      1 40.36
      1 40.36
26/07/2024 17:26:13.761 1   40.38
      1 40.38
      1 40.38
26/07/2024 17:26:11.489 3   40.40
      3 40.40
      3 40.40
26/07/2024 17:26:07.041 5   40.38
      5 40.38
      5 40.38
26/07/2024 17:25:02.567 1   40.36
      1 40.36
      1 40.36
26/07/2024 17:20:20.603 30   40.36
      30 40.36
      30 40.36
26/07/2024 17:20:01.289 1   40.36
      1 40.36
      1 40.36
26/07/2024 17:19:01.791 1   40.36
      1 40.36
      1 40.36
26/07/2024 17:18:56.926 1   40.34
      1 40.34
      1 40.34
26/07/2024 17:18:26.741 1   40.34
      1 40.34
      1 40.34
26/07/2024 17:17:06.964 1   40.34
      1 40.34
      1 40.34
26/07/2024 17:15:03.474 3   40.36
      3 40.36
      3 40.36
26/07/2024 17:13:59.229 1   40.34
      1 40.34
      1 40.34
26/07/2024 17:13:40.412 6   40.32
      6 40.32
      6 40.32
26/07/2024 17:12:47.174 5   40.40
      5 40.40
      5 40.40
26/07/2024 17:12:38.929 3   40.40
      3 40.40
      3 40.40
26/07/2024 17:12:38.534 25   40.42
      25 40.42
      25 40.42
26/07/2024 17:12:34.603 11   40.36
      11 40.36
      11 40.36
26/07/2024 17:11:09.890 1   40.30
      1 40.30
      1 40.30
26/07/2024 17:10:51.907 8   40.30
      8 40.30
      8 40.30
26/07/2024 17:10:34.247 2   40.28
      2 40.28
      2 40.28
26/07/2024 17:09:58.549 6   40.30
      6 40.30
      6 40.30
26/07/2024 17:09:44.786 3   40.30
      3 40.30
      3 40.30
26/07/2024 17:07:33.161 3   40.26
      3 40.26
      3 40.26
26/07/2024 17:06:30.553 13   40.28
      13 40.28
      13 40.28
26/07/2024 17:03:08.042 2   40.30
      2 40.30
      2 40.30
26/07/2024 17:02:38.891 3   40.30
      3 40.30
      3 40.30
26/07/2024 17:00:29.964 1   40.28
      1 40.28
      1 40.28
26/07/2024 17:00:18.048 40   40.30
      40 40.30
      40 40.30
26/07/2024 17:00:13.154 1   40.28
      1 40.28
      1 40.28
26/07/2024 16:59:55.847 6   40.28
      6 40.28
      6 40.28
26/07/2024 16:59:55.302 1   40.28
      1 40.28
      1 40.28
26/07/2024 16:59:39.790 1   40.26
      1 40.26
      1 40.26
26/07/2024 16:57:35.297 1   40.26
      1 40.26
      1 40.26
26/07/2024 16:55:51.896 3   40.24
      3 40.24
      3 40.24
26/07/2024 16:55:51.468 1   40.24
      1 40.24
      1 40.24
26/07/2024 16:54:23.941 1   40.24
      1 40.24
      1 40.24
26/07/2024 16:54:23.473 8   40.24
      8 40.24
      8 40.24
26/07/2024 16:52:57.721 7   40.22
      7 40.22
      7 40.22
26/07/2024 16:52:57.418 50   40.22
      50 40.22
      50 40.22
26/07/2024 16:52:04.104 350   40.22
      350 40.22
      350 40.22
26/07/2024 16:50:00.501 7   40.22
      7 40.22
      7 40.22
26/07/2024 16:48:00.630 1   40.22
      1 40.22
      1 40.22
26/07/2024 16:46:23.922 7   40.20
      7 40.20
      7 40.20
26/07/2024 16:45:01.154 1   40.24
      1 40.24
      1 40.24
26/07/2024 16:45:00.727 1   40.24
      1 40.24
      1 40.24
26/07/2024 16:45:00.286 1   40.24
      1 40.24
      1 40.24
26/07/2024 16:43:56.247 50   40.24
      50 40.24
      50 40.24
26/07/2024 16:41:19.324 1   40.18
      1 40.18
      1 40.18
26/07/2024 16:40:09.347 3   40.18
      3 40.18
      3 40.18
26/07/2024 16:34:55.274 6   40.16
      6 40.16
      6 40.16
26/07/2024 16:32:26.982 1   40.14
      1 40.14
      1 40.14
26/07/2024 16:29:57.639 1   40.18
      1 40.18
      1 40.18
26/07/2024 16:29:55.082 7   40.18
      7 40.18
      7 40.18
26/07/2024 16:26:34.387 50   40.30
      50 40.30
      7 40.30
      43 40.30
26/07/2024 16:24:26.331 3   40.24
      3 40.24
      3 40.24
26/07/2024 16:24:04.326 125   40.22
      125 40.22
      125 40.22
26/07/2024 16:22:09.797 100   40.20
      100 40.20
      100 40.20
26/07/2024 16:21:04.665 1   40.20
      1 40.20
      1 40.20
26/07/2024 16:20:05.614 1   40.16
      1 40.16
      1 40.16
26/07/2024 16:19:56.078 70   40.18
      4 40.18
      66 40.18
      70 40.18
26/07/2024 16:16:56.246 1   40.18
      1 40.18
      1 40.18
26/07/2024 16:16:38.124 1   40.16
      1 40.16
      1 40.16
26/07/2024 16:14:38.718 3   40.12
      3 40.12
      3 40.12
26/07/2024 16:10:39.522 300   40.18
      300 40.18
      300 40.18
26/07/2024 16:10:21.216 25   40.18
      25 40.18
      25 40.18
26/07/2024 16:09:15.168 21   40.14
      21 40.14
      21 40.14
26/07/2024 16:08:39.155 150   40.14
      150 40.14
      100 40.14
      50 40.14
26/07/2024 16:07:03.073 10   40.22
      10 40.22
      10 40.22
26/07/2024 16:00:18.183 1   40.20
      1 40.20
      1 40.20
26/07/2024 15:59:35.100 125   40.14
      125 40.14
      125 40.14
26/07/2024 15:59:11.103 2   40.10
      2 40.10
      2 40.10
26/07/2024 15:55:36.463 42   40.04
      42 40.04
      42 40.04
26/07/2024 15:54:31.975 100   40.02
      100 40.02
      100 40.02
26/07/2024 15:48:25.721 50   40.06
      50 40.06
      50 40.06
26/07/2024 15:47:21.323 50   40.08
      50 40.08
      50 40.08
26/07/2024 15:43:22.623 200   39.96
      200 39.96
      200 39.96
26/07/2024 15:43:17.704 600   40.00
      600 40.00
      600 40.00
26/07/2024 15:42:05.902 108   40.00
      50 40.00
      15 40.00
      25 40.00
      108 40.00
      18 40.00
26/07/2024 15:39:19.404 100   40.06
      100 40.06
      100 40.06
26/07/2024 15:36:36.695 1   40.06
      1 40.06
      1 40.06
26/07/2024 15:30:00.554 100   40.04
      100 40.04
      100 40.04
26/07/2024 15:29:58.068 200   40.04
      200 40.04
      200 40.04
26/07/2024 15:23:50.934 50   40.08
      50 40.08
      50 40.08
26/07/2024 15:13:10.028 25   40.12
      25 40.12
      25 40.12
26/07/2024 14:54:09.222 300   40.06
      300 40.06
      300 40.06
26/07/2024 14:45:37.407 199   40.06
      199 40.06
      199 40.06
26/07/2024 14:45:27.680 300   40.04
      300 40.04
      300 40.04
26/07/2024 14:43:59.931 350   40.04
      350 40.04
      350 40.04
26/07/2024 14:43:02.653 250   40.04
      250 40.04
      250 40.04
26/07/2024 14:19:18.034 300   40.12
      300 40.12
      300 40.12
26/07/2024 14:08:39.876 33   40.28
      33 40.28
      33 40.28
26/07/2024 14:03:41.447 200   40.18
      200 40.18
      200 40.18
26/07/2024 14:01:04.912 450   40.14
      450 40.14
      450 40.14
26/07/2024 14:00:54.766 450   40.18
      450 40.18
      450 40.18
26/07/2024 13:51:31.026 15   40.20
      15 40.20
      15 40.20
26/07/2024 13:44:53.180 130   40.18
      130 40.18
      130 40.18
26/07/2024 13:44:40.648 50   40.22
      50 40.22
      50 40.22
26/07/2024 13:36:39.979 25   40.24
      25 40.24
      25 40.24
26/07/2024 13:19:02.297 100   40.16
      100 40.16
      100 40.16
26/07/2024 13:15:28.140 35   40.14
      35 40.14
      35 40.14
26/07/2024 13:11:07.963 10   40.22
      10 40.22
      10 40.22
26/07/2024 13:07:41.701 50   40.22
      50 40.22
      50 40.22
26/07/2024 12:56:23.735 10   40.30
      10 40.30
      10 40.30
26/07/2024 12:36:38.971 50   40.18
      50 40.18
      50 40.18
26/07/2024 12:33:53.531 125   40.18
      125 40.18
      125 40.18
26/07/2024 12:20:57.812 90   40.14
      90 40.14
      90 40.14
26/07/2024 12:15:23.773 50   40.22
      50 40.22
      50 40.22
26/07/2024 12:04:03.957 25   40.24
      25 40.24
      25 40.24
26/07/2024 11:51:43.311 100   40.24
      100 40.24
      100 40.24
26/07/2024 11:49:24.794 80   40.12
      80 40.12
      80 40.12
26/07/2024 11:45:26.656 200   40.16
      200 40.16
      200 40.16
26/07/2024 11:40:31.722 2   40.18
      2 40.18
      2 40.18
26/07/2024 11:39:17.986 250   40.08
      250 40.08
      250 40.08
26/07/2024 11:32:52.153 100   40.04
      100 40.04
      100 40.04
26/07/2024 11:31:07.621 20   40.08
      20 40.08
      20 40.08
26/07/2024 10:57:30.034 25   40.02
      25 40.02
      25 40.02
26/07/2024 10:54:14.883 10   40.04
      10 40.04
      10 40.04
26/07/2024 10:52:13.940 300   40.00
      300 40.00
      300 40.00
26/07/2024 10:52:13.509 100   40.04
      100 40.04
      100 40.04
26/07/2024 10:51:36.227 10   40.04
      10 40.04
      10 40.04
26/07/2024 10:51:08.375 50   40.06
      50 40.06
      50 40.06
26/07/2024 10:41:14.057 56   39.90
      56 39.90
      56 39.90
26/07/2024 10:40:09.143 30   39.96
      30 39.96
      30 39.96
26/07/2024 10:38:28.850 300   39.88
      275 39.88
      25 39.88
      300 39.88
26/07/2024 10:33:19.085 20   40.00
      20 40.00
      20 40.00
26/07/2024 10:30:47.363 20   39.98
      20 39.98
      20 39.98
26/07/2024 10:30:10.477 225   39.98
      225 39.98
      225 39.98
26/07/2024 10:25:40.258 100   39.94
      100 39.94
      100 39.94
26/07/2024 10:23:50.748 25   39.98
      25 39.98
      25 39.98
26/07/2024 10:20:08.195 4   40.00
      4 40.00
      4 40.00
26/07/2024 10:19:44.250 10   40.06
      10 40.06
      10 40.06
26/07/2024 10:19:35.598 10   40.06
      10 40.06
      10 40.06
26/07/2024 10:17:10.679 50   40.06
      50 40.06
      50 40.06
26/07/2024 10:06:31.312 200   40.02
      200 40.02
      200 40.02
26/07/2024 10:06:18.963 75   40.08
      75 40.08
      75 40.08
26/07/2024 10:01:06.118 50   40.02
      50 40.02
      50 40.02
26/07/2024 09:55:47.032 24   40.00
      24 40.00
      24 40.00
26/07/2024 09:53:02.744 120   40.00
      120 40.00
      120 40.00
26/07/2024 09:45:24.742 26   40.02
      26 40.02
      26 40.02
26/07/2024 09:44:47.618 10   40.02
      10 40.02
      10 40.02
26/07/2024 09:44:45.936 100   40.02
      100 40.02
      100 40.02
26/07/2024 09:41:55.150 1   39.98
      1 39.98
      1 39.98
26/07/2024 09:37:56.210 65   39.98
      65 39.98
      65 39.98
26/07/2024 09:37:45.758 60   39.98
      60 39.98
      60 39.98
26/07/2024 09:35:39.330 300   39.98
      300 39.98
      300 39.98
26/07/2024 09:34:30.271 100   40.02
      100 40.02
      100 40.02
26/07/2024 09:31:21.824 200   40.04
      200 40.04
      200 40.04
26/07/2024 09:25:32.479 60   39.90
      60 39.90
      60 39.90
26/07/2024 09:23:24.351 212   40.00
      212 40.00
      212 40.00
26/07/2024 09:23:17.495 400   40.00
      300 40.00
      400 40.00
      65 40.00
      10 40.00
      25 40.00
26/07/2024 09:20:45.391 173   40.00
      173 40.00
      173 40.00
26/07/2024 09:20:45.365 150   40.00
      150 40.00
      150 40.00
26/07/2024 09:19:48.555 30   40.02
      30 40.02
      30 40.02
26/07/2024 09:19:46.188 250   40.10
      250 40.10
      250 40.10
26/07/2024 09:19:15.214 250   40.12
      250 40.12
      250 40.12
26/07/2024 09:17:50.093 250   40.20
      250 40.20
      250 40.20
26/07/2024 09:14:53.396 259   40.16
      4 40.16
      259 40.16
      255 40.16
26/07/2024 09:13:26.575 300   40.24
      300 40.24
      300 40.24
26/07/2024 09:11:39.321 220   40.38
      220 40.38
      220 40.38
26/07/2024 09:11:14.033 100   40.38
      100 40.38
      100 40.38
26/07/2024 09:03:37.360 250   40.40
      250 40.40
      250 40.40
26/07/2024 09:00:25.245 74   40.52
      74 40.52
      74 40.52
26/07/2024 09:00:25.180 75   40.88
      75 40.88
      75 40.88
26/07/2024 08:54:50.862 20   40.88
      20 40.88
      20 40.88
26/07/2024 08:48:27.235 68   40.88
      68 40.88
      18 40.88
      50 40.88
26/07/2024 08:30:41.969 25   40.92
      3 40.92
      25 40.92
      22 40.92
26/07/2024 08:30:17.179 65   40.92
      50 40.92
      65 40.92
      15 40.92
26/07/2024 08:27:22.394 40   40.92
      22 40.92
      18 40.92
      40 40.92
26/07/2024 08:26:52.624 15   40.92
      15 40.92
      15 40.92
26/07/2024 08:23:02.153 40   40.86
      18 40.86
      22 40.86
      40 40.86
26/07/2024 08:09:15.986 2   40.86
      2 40.86
      2 40.86
26/07/2024 08:03:02.031 480   40.62
      480 40.62
      480 40.62
26/07/2024 08:02:52.661 120   40.64
      120 40.64
      120 40.64
26/07/2024 08:02:03.803 150   40.64
      150 40.64
      150 40.64
26/07/2024 08:01:02.170 120   40.62
      120 40.62
      120 40.62
26/07/2024 08:00:41.875 120   40.62
      120 40.62
      120 40.62
26/07/2024 08:00:21.530 120   40.62
      120 40.62
      120 40.62
26/07/2024 08:00:10.312 100   40.90
      100 40.90
      100 40.90
26/07/2024 08:00:01.102 120   40.90
      120 40.90
      120 40.90
26/07/2024 08:00:00.524 448   40.96
      70 40.96
      200 40.96
      100 40.96
      100 40.96
      36 40.96
      30 40.96
      12 40.96
      100 40.96
      100 40.96
      100 40.96
      48 40.96
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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)