Airbus SE
- Information
- Last
- Buy
- Sell
207
165
160.40
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
22/05/2025 | 10:12:59.816 | 2 | 160.40 | |
2 | 160.40 | |||
2 | 160.40 | |||
22/05/2025 | 10:12:15.189 | 5 | 160.34 | |
5 | 160.34 | |||
5 | 160.34 | |||
22/05/2025 | 10:12:03.151 | 12 | 160.48 | |
12 | 160.48 | |||
12 | 160.48 | |||
22/05/2025 | 10:12:01.799 | 1 | 160.54 | |
1 | 160.54 | |||
1 | 160.54 | |||
22/05/2025 | 10:11:37.004 | 1 | 160.62 | |
1 | 160.62 | |||
1 | 160.62 | |||
22/05/2025 | 10:11:22.713 | 100 | 160.64 | |
100 | 160.64 | |||
100 | 160.64 | |||
22/05/2025 | 10:11:02.130 | 79 | 160.64 | |
79 | 160.64 | |||
79 | 160.64 | |||
22/05/2025 | 10:11:01.953 | 125 | 160.64 | |
96 | 160.64 | |||
125 | 160.64 | |||
29 | 160.64 | |||
22/05/2025 | 10:11:01.456 | 65 | 160.64 | |
65 | 160.64 | |||
65 | 160.64 | |||
22/05/2025 | 10:10:51.741 | 125 | 160.64 | |
125 | 160.64 | |||
125 | 160.64 | |||
22/05/2025 | 10:10:51.529 | 1 | 160.68 | |
1 | 160.68 | |||
1 | 160.68 | |||
22/05/2025 | 10:10:47.614 | 10 | 160.68 | |
10 | 160.68 | |||
10 | 160.68 | |||
22/05/2025 | 10:09:52.886 | 34 | 160.80 | |
34 | 160.80 | |||
34 | 160.80 | |||
22/05/2025 | 10:09:49.459 | 20 | 160.82 | |
20 | 160.82 | |||
20 | 160.82 | |||
22/05/2025 | 10:09:22.275 | 16 | 160.88 | |
16 | 160.88 | |||
16 | 160.88 | |||
22/05/2025 | 10:08:33.039 | 1 | 160.92 | |
1 | 160.92 | |||
1 | 160.92 | |||
22/05/2025 | 10:08:24.467 | 20 | 160.92 | |
20 | 160.92 | |||
20 | 160.92 | |||
22/05/2025 | 10:07:44.890 | 100 | 160.94 | |
100 | 160.94 | |||
100 | 160.94 | |||
22/05/2025 | 10:05:22.753 | 35 | 161.06 | |
35 | 161.06 | |||
35 | 161.06 | |||
22/05/2025 | 10:03:06.692 | 1 | 160.86 | |
1 | 160.86 | |||
1 | 160.86 | |||
22/05/2025 | 10:03:02.244 | 7 | 160.86 | |
7 | 160.86 | |||
7 | 160.86 | |||
22/05/2025 | 10:01:12.467 | 2 | 160.98 | |
2 | 160.98 | |||
2 | 160.98 | |||
22/05/2025 | 10:00:00.304 | 110 | 161.28 | |
110 | 161.28 | |||
110 | 161.28 | |||
22/05/2025 | 09:58:09.510 | 95 | 161.22 | |
80 | 161.22 | |||
95 | 161.22 | |||
15 | 161.22 | |||
22/05/2025 | 09:57:40.158 | 65 | 161.18 | |
65 | 161.18 | |||
65 | 161.18 | |||
22/05/2025 | 09:55:29.641 | 1 | 161.14 | |
1 | 161.14 | |||
1 | 161.14 | |||
22/05/2025 | 09:55:24.907 | 1 | 161.18 | |
1 | 161.18 | |||
1 | 161.18 | |||
22/05/2025 | 09:53:40.181 | 20 | 161.10 | |
20 | 161.10 | |||
20 | 161.10 | |||
22/05/2025 | 09:51:13.443 | 74 | 160.88 | |
74 | 160.88 | |||
74 | 160.88 | |||
22/05/2025 | 09:50:27.560 | 125 | 160.88 | |
125 | 160.88 | |||
125 | 160.88 | |||
22/05/2025 | 09:50:00.038 | 100 | 161.10 | |
100 | 161.10 | |||
100 | 161.10 | |||
22/05/2025 | 09:48:06.462 | 25 | 161.28 | |
25 | 161.28 | |||
25 | 161.28 | |||
22/05/2025 | 09:48:06.246 | 125 | 161.28 | |
125 | 161.28 | |||
125 | 161.28 | |||
22/05/2025 | 09:48:06.063 | 65 | 161.28 | |
65 | 161.28 | |||
65 | 161.28 | |||
22/05/2025 | 09:48:02.643 | 65 | 161.28 | |
65 | 161.28 | |||
65 | 161.28 | |||
22/05/2025 | 09:45:52.825 | 100 | 161.52 | |
100 | 161.52 | |||
100 | 161.52 | |||
22/05/2025 | 09:45:00.021 | 20 | 161.22 | |
20 | 161.22 | |||
20 | 161.22 | |||
22/05/2025 | 09:44:20.532 | 35 | 161.30 | |
35 | 161.30 | |||
35 | 161.30 | |||
22/05/2025 | 09:43:59.926 | 65 | 161.26 | |
65 | 161.26 | |||
65 | 161.26 | |||
22/05/2025 | 09:43:48.212 | 1 | 161.26 | |
1 | 161.26 | |||
1 | 161.26 | |||
22/05/2025 | 09:43:47.305 | 62 | 161.26 | |
62 | 161.26 | |||
62 | 161.26 | |||
22/05/2025 | 09:43:27.281 | 1 | 161.22 | |
1 | 161.22 | |||
1 | 161.22 | |||
22/05/2025 | 09:43:21.262 | 10 | 161.30 | |
10 | 161.30 | |||
10 | 161.30 | |||
22/05/2025 | 09:41:53.502 | 3 | 161.30 | |
3 | 161.30 | |||
3 | 161.30 | |||
22/05/2025 | 09:41:31.474 | 11 | 161.42 | |
11 | 161.42 | |||
11 | 161.42 | |||
22/05/2025 | 09:37:51.532 | 1 | 161.70 | |
1 | 161.70 | |||
1 | 161.70 | |||
22/05/2025 | 09:37:49.879 | 5 | 161.70 | |
5 | 161.70 | |||
5 | 161.70 | |||
22/05/2025 | 09:37:37.902 | 50 | 161.70 | |
50 | 161.70 | |||
50 | 161.70 | |||
22/05/2025 | 09:36:07.490 | 33 | 161.66 | |
33 | 161.66 | |||
33 | 161.66 | |||
22/05/2025 | 09:35:27.761 | 75 | 161.52 | |
75 | 161.52 | |||
75 | 161.52 | |||
22/05/2025 | 09:35:14.068 | 125 | 161.52 | |
125 | 161.52 | |||
125 | 161.52 | |||
22/05/2025 | 09:34:43.759 | 25 | 161.40 | |
25 | 161.40 | |||
25 | 161.40 | |||
22/05/2025 | 09:34:28.024 | 30 | 161.40 | |
30 | 161.40 | |||
30 | 161.40 | |||
22/05/2025 | 09:32:32.539 | 100 | 161.38 | |
100 | 161.38 | |||
100 | 161.38 | |||
22/05/2025 | 09:31:48.363 | 30 | 161.46 | |
30 | 161.46 | |||
30 | 161.46 | |||
22/05/2025 | 09:30:01.272 | 10 | 161.30 | |
10 | 161.30 | |||
10 | 161.30 | |||
22/05/2025 | 09:29:40.953 | 2 | 161.30 | |
2 | 161.30 | |||
2 | 161.30 | |||
22/05/2025 | 09:28:37.398 | 35 | 161.24 | |
35 | 161.24 | |||
35 | 161.24 | |||
22/05/2025 | 09:26:01.552 | 1 | 161.54 | |
1 | 161.54 | |||
1 | 161.54 | |||
22/05/2025 | 09:22:47.350 | 28 | 161.54 | |
28 | 161.54 | |||
28 | 161.54 | |||
22/05/2025 | 09:22:44.513 | 100 | 161.52 | |
100 | 161.52 | |||
100 | 161.52 | |||
22/05/2025 | 09:21:49.012 | 1 | 161.50 | |
1 | 161.50 | |||
1 | 161.50 | |||
22/05/2025 | 09:20:55.176 | 5 | 161.52 | |
5 | 161.52 | |||
5 | 161.52 | |||
22/05/2025 | 09:20:23.301 | 15 | 161.44 | |
15 | 161.44 | |||
15 | 161.44 | |||
22/05/2025 | 09:18:26.952 | 15 | 161.46 | |
15 | 161.46 | |||
15 | 161.46 | |||
22/05/2025 | 09:18:08.041 | 1 | 161.50 | |
1 | 161.50 | |||
1 | 161.50 | |||
22/05/2025 | 09:18:04.610 | 1 | 161.48 | |
1 | 161.48 | |||
1 | 161.48 | |||
22/05/2025 | 09:18:01.894 | 1 | 161.44 | |
1 | 161.44 | |||
1 | 161.44 | |||
22/05/2025 | 09:17:55.685 | 40 | 161.50 | |
40 | 161.50 | |||
40 | 161.50 | |||
22/05/2025 | 09:16:46.205 | 20 | 161.54 | |
20 | 161.54 | |||
20 | 161.54 | |||
22/05/2025 | 09:16:02.264 | 1 | 161.52 | |
1 | 161.52 | |||
1 | 161.52 | |||
22/05/2025 | 09:14:18.819 | 1 | 161.56 | |
1 | 161.56 | |||
1 | 161.56 | |||
22/05/2025 | 09:12:19.518 | 5 | 161.58 | |
5 | 161.58 | |||
5 | 161.58 | |||
22/05/2025 | 09:12:07.809 | 1 | 161.56 | |
1 | 161.56 | |||
1 | 161.56 | |||
22/05/2025 | 09:11:03.148 | 50 | 161.52 | |
50 | 161.52 | |||
50 | 161.52 | |||
22/05/2025 | 09:10:24.021 | 30 | 161.64 | |
30 | 161.64 | |||
30 | 161.64 | |||
22/05/2025 | 09:09:02.406 | 50 | 161.92 | |
50 | 161.92 | |||
50 | 161.92 | |||
22/05/2025 | 09:08:32.263 | 30 | 161.88 | |
30 | 161.88 | |||
30 | 161.88 | |||
22/05/2025 | 09:06:04.362 | 3 | 161.86 | |
3 | 161.86 | |||
3 | 161.86 | |||
22/05/2025 | 09:05:33.857 | 1 | 161.94 | |
1 | 161.94 | |||
1 | 161.94 | |||
22/05/2025 | 09:04:44.938 | 15 | 161.78 | |
15 | 161.78 | |||
15 | 161.78 | |||
22/05/2025 | 09:03:46.860 | 9 | 161.80 | |
9 | 161.80 | |||
9 | 161.80 | |||
22/05/2025 | 09:03:24.736 | 1 | 161.70 | |
1 | 161.70 | |||
1 | 161.70 | |||
22/05/2025 | 09:02:36.941 | 1 | 161.70 | |
1 | 161.70 | |||
1 | 161.70 | |||
22/05/2025 | 09:02:19.523 | 15 | 161.50 | |
15 | 161.50 | |||
15 | 161.50 | |||
22/05/2025 | 09:01:33.463 | 1 | 161.18 | |
1 | 161.18 | |||
1 | 161.18 | |||
22/05/2025 | 09:01:23.607 | 65 | 161.24 | |
65 | 161.24 | |||
65 | 161.24 | |||
22/05/2025 | 08:56:39.835 | 50 | 161.62 | |
50 | 161.62 | |||
5 | 161.62 | |||
29 | 161.62 | |||
16 | 161.62 | |||
22/05/2025 | 08:56:36.879 | 3 | 160.84 | |
3 | 160.84 | |||
3 | 160.84 | |||
22/05/2025 | 08:55:59.975 | 1 | 161.10 | |
1 | 161.10 | |||
1 | 161.10 | |||
22/05/2025 | 08:50:50.606 | 13 | 161.10 | |
13 | 161.10 | |||
13 | 161.10 | |||
22/05/2025 | 08:45:34.057 | 15 | 160.76 | |
15 | 160.76 | |||
15 | 160.76 | |||
22/05/2025 | 08:45:02.621 | 1 | 161.10 | |
1 | 161.10 | |||
1 | 161.10 | |||
22/05/2025 | 08:44:41.218 | 18 | 160.70 | |
18 | 160.70 | |||
18 | 160.70 | |||
22/05/2025 | 08:44:01.202 | 50 | 161.10 | |
50 | 161.10 | |||
50 | 161.10 | |||
22/05/2025 | 08:43:49.627 | 18 | 160.70 | |
18 | 160.70 | |||
18 | 160.70 | |||
22/05/2025 | 08:42:26.636 | 6 | 160.70 | |
6 | 160.70 | |||
6 | 160.70 | |||
22/05/2025 | 08:42:07.761 | 70 | 160.70 | |
70 | 160.70 | |||
70 | 160.70 | |||
22/05/2025 | 08:41:35.271 | 1 | 161.10 | |
1 | 161.10 | |||
1 | 161.10 | |||
22/05/2025 | 08:41:32.557 | 1 | 161.10 | |
1 | 161.10 | |||
1 | 161.10 | |||
22/05/2025 | 08:40:46.285 | 1 | 161.10 | |
1 | 161.10 | |||
1 | 161.10 | |||
22/05/2025 | 08:40:05.622 | 20 | 161.10 | |
20 | 161.10 | |||
20 | 161.10 | |||
22/05/2025 | 08:39:24.696 | 2 | 160.64 | |
2 | 160.64 | |||
1 | 160.64 | |||
1 | 160.64 | |||
22/05/2025 | 08:39:23.802 | 35 | 160.64 | |
35 | 160.64 | |||
35 | 160.64 | |||
22/05/2025 | 08:39:06.788 | 50 | 160.80 | |
50 | 160.80 | |||
50 | 160.80 | |||
22/05/2025 | 08:38:01.304 | 1 | 161.10 | |
1 | 161.10 | |||
1 | 161.10 | |||
22/05/2025 | 08:37:19.854 | 2 | 160.80 | |
2 | 160.80 | |||
2 | 160.80 | |||
22/05/2025 | 08:36:34.241 | 20 | 161.10 | |
20 | 161.10 | |||
20 | 161.10 | |||
22/05/2025 | 08:35:00.470 | 18 | 161.10 | |
18 | 161.10 | |||
18 | 161.10 | |||
22/05/2025 | 08:34:46.502 | 1 | 160.80 | |
1 | 160.80 | |||
1 | 160.80 | |||
22/05/2025 | 08:33:22.821 | 7 | 161.10 | |
7 | 161.10 | |||
7 | 161.10 | |||
22/05/2025 | 08:33:22.812 | 118 | 161.00 | |
108 | 161.00 | |||
10 | 161.00 | |||
118 | 161.00 | |||
22/05/2025 | 08:33:06.495 | 7 | 160.80 | |
7 | 160.80 | |||
7 | 160.80 | |||
22/05/2025 | 08:31:52.775 | 3 | 160.80 | |
3 | 160.80 | |||
3 | 160.80 | |||
22/05/2025 | 08:31:48.220 | 20 | 160.80 | |
20 | 160.80 | |||
20 | 160.80 | |||
22/05/2025 | 08:31:39.185 | 1 | 161.00 | |
1 | 161.00 | |||
1 | 161.00 | |||
22/05/2025 | 08:31:15.923 | 2 | 161.00 | |
2 | 161.00 | |||
2 | 161.00 | |||
22/05/2025 | 08:30:27.303 | 70 | 160.98 | |
70 | 160.98 | |||
70 | 160.98 | |||
22/05/2025 | 08:29:11.834 | 1 | 160.98 | |
1 | 160.98 | |||
1 | 160.98 | |||
22/05/2025 | 08:27:48.822 | 10 | 160.82 | |
10 | 160.82 | |||
10 | 160.82 | |||
22/05/2025 | 08:25:16.164 | 5 | 160.82 | |
5 | 160.82 | |||
5 | 160.82 | |||
22/05/2025 | 08:24:23.107 | 5 | 160.82 | |
5 | 160.82 | |||
5 | 160.82 | |||
22/05/2025 | 08:23:20.576 | 10 | 160.98 | |
10 | 160.98 | |||
10 | 160.98 | |||
22/05/2025 | 08:23:04.355 | 70 | 160.98 | |
70 | 160.98 | |||
70 | 160.98 | |||
22/05/2025 | 08:21:25.603 | 70 | 160.98 | |
70 | 160.98 | |||
70 | 160.98 | |||
22/05/2025 | 08:20:46.783 | 1 | 160.98 | |
1 | 160.98 | |||
1 | 160.98 | |||
22/05/2025 | 08:19:02.665 | 31 | 160.82 | |
31 | 160.82 | |||
31 | 160.82 | |||
22/05/2025 | 08:19:02.612 | 70 | 160.82 | |
70 | 160.82 | |||
70 | 160.82 | |||
22/05/2025 | 08:19:02.604 | 99 | 160.92 | |
99 | 160.92 | |||
99 | 160.92 | |||
22/05/2025 | 08:18:35.289 | 50 | 160.98 | |
50 | 160.98 | |||
50 | 160.98 | |||
22/05/2025 | 08:17:49.687 | 1 | 160.92 | |
1 | 160.92 | |||
1 | 160.92 | |||
22/05/2025 | 08:16:31.672 | 3 | 160.82 | |
3 | 160.82 | |||
3 | 160.82 | |||
22/05/2025 | 08:15:55.379 | 2 | 160.98 | |
2 | 160.98 | |||
2 | 160.98 | |||
22/05/2025 | 08:14:53.731 | 2 | 160.98 | |
2 | 160.98 | |||
2 | 160.98 | |||
22/05/2025 | 08:14:34.876 | 1 | 160.98 | |
1 | 160.98 | |||
1 | 160.98 | |||
22/05/2025 | 08:13:49.488 | 1 | 160.98 | |
1 | 160.98 | |||
1 | 160.98 | |||
22/05/2025 | 08:12:55.748 | 7 | 160.82 | |
7 | 160.82 | |||
7 | 160.82 | |||
22/05/2025 | 08:12:31.689 | 4 | 160.82 | |
4 | 160.82 | |||
4 | 160.82 | |||
22/05/2025 | 08:08:34.561 | 10 | 160.82 | |
10 | 160.82 | |||
10 | 160.82 | |||
22/05/2025 | 08:06:35.218 | 10 | 160.82 | |
10 | 160.82 | |||
10 | 160.82 | |||
22/05/2025 | 08:03:54.194 | 1 | 160.98 | |
1 | 160.98 | |||
1 | 160.98 | |||
22/05/2025 | 08:03:08.938 | 1 | 160.98 | |
1 | 160.98 | |||
1 | 160.98 | |||
22/05/2025 | 08:02:25.544 | 30 | 160.82 | |
30 | 160.82 | |||
30 | 160.82 | |||
22/05/2025 | 08:02:09.916 | 70 | 160.82 | |
70 | 160.82 | |||
70 | 160.82 | |||
22/05/2025 | 08:01:44.630 | 1 | 160.82 | |
1 | 160.82 | |||
1 | 160.82 | |||
22/05/2025 | 08:01:34.306 | 14 | 160.98 | |
14 | 160.98 | |||
14 | 160.98 | |||
22/05/2025 | 08:01:32.260 | 3 | 160.82 | |
3 | 160.82 | |||
3 | 160.82 | |||
22/05/2025 | 08:00:44.997 | 1 | 160.98 | |
1 | 160.98 | |||
1 | 160.98 | |||
22/05/2025 | 08:00:44.351 | 10 | 160.98 | |
10 | 160.98 | |||
10 | 160.98 | |||
22/05/2025 | 08:00:34.343 | 6 | 160.82 | |
6 | 160.82 | |||
6 | 160.82 | |||
22/05/2025 | 08:00:24.134 | 76 | 160.98 | |
76 | 160.98 | |||
58 | 160.98 | |||
18 | 160.98 | |||
22/05/2025 | 08:00:21.741 | 13 | 160.98 | |
13 | 160.98 | |||
13 | 160.98 | |||
22/05/2025 | 08:00:20.417 | 1 | 160.98 | |
1 | 160.98 | |||
1 | 160.98 | |||
22/05/2025 | 08:00:17.011 | 20 | 160.82 | |
20 | 160.82 | |||
20 | 160.82 | |||
22/05/2025 | 07:57:18.896 | 35 | 160.82 | |
18 | 160.82 | |||
17 | 160.82 | |||
35 | 160.82 | |||
22/05/2025 | 07:54:11.887 | 2 | 160.82 | |
2 | 160.82 | |||
2 | 160.82 | |||
22/05/2025 | 07:51:01.231 | 6 | 160.98 | |
6 | 160.98 | |||
6 | 160.98 | |||
22/05/2025 | 07:42:04.285 | 50 | 161.08 | |
50 | 161.08 | |||
50 | 161.08 | |||
22/05/2025 | 07:40:11.603 | 18 | 161.08 | |
18 | 161.08 | |||
18 | 161.08 | |||
22/05/2025 | 07:38:32.423 | 20 | 161.08 | |
20 | 161.08 | |||
20 | 161.08 | |||
22/05/2025 | 07:35:18.708 | 2 | 161.08 | |
2 | 161.08 | |||
2 | 161.08 | |||
22/05/2025 | 07:33:43.554 | 5 | 161.08 | |
5 | 161.08 | |||
5 | 161.08 | |||
22/05/2025 | 07:32:08.987 | 45 | 161.00 | |
30 | 161.00 | |||
15 | 161.00 | |||
14 | 161.00 | |||
31 | 161.00 | |||
22/05/2025 | 07:30:59.940 | 57 | 161.08 | |
6 | 161.08 | |||
51 | 161.08 | |||
57 | 161.08 | |||
22/05/2025 | 07:30:08.424 | 105 | 161.08 | |
49 | 161.08 | |||
1 | 161.08 | |||
70 | 161.08 | |||
15 | 161.08 | |||
20 | 161.08 | |||
10 | 161.08 | |||
30 | 161.08 | |||
10 | 161.08 | |||
5 | 161.08 |
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
Realtime Quotes
Last Update:
22/05/2025 @ 10:14:41
Last Update:
22/05/2025 @ 10:14:41