Allianz SE
- Information
- Last
- Buy
- Sell
1961
1642
329.40
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 28/02/2025 | 16:19:31.287 | 134 | 329.40 | |
| 134 | 329.40 | |||
| 131 | 329.40 | |||
| 3 | 329.40 | |||
| 28/02/2025 | 16:19:02.090 | 475 | 329.40 | |
| 475 | 329.40 | |||
| 475 | 329.40 | |||
| 28/02/2025 | 16:18:49.284 | 5 | 329.30 | |
| 5 | 329.30 | |||
| 5 | 329.30 | |||
| 28/02/2025 | 16:18:44.340 | 14 | 329.20 | |
| 14 | 329.20 | |||
| 14 | 329.20 | |||
| 28/02/2025 | 16:18:33.340 | 1 | 329.20 | |
| 1 | 329.20 | |||
| 1 | 329.20 | |||
| 28/02/2025 | 16:18:01.424 | 31 | 329.30 | |
| 31 | 329.30 | |||
| 31 | 329.30 | |||
| 28/02/2025 | 16:17:44.155 | 2 | 329.30 | |
| 2 | 329.30 | |||
| 2 | 329.30 | |||
| 28/02/2025 | 16:17:38.832 | 20 | 329.20 | |
| 20 | 329.20 | |||
| 20 | 329.20 | |||
| 28/02/2025 | 16:17:24.040 | 1 | 329.30 | |
| 1 | 329.30 | |||
| 1 | 329.30 | |||
| 28/02/2025 | 16:17:21.151 | 20 | 329.40 | |
| 20 | 329.40 | |||
| 20 | 329.40 | |||
| 28/02/2025 | 16:17:11.473 | 3 | 329.40 | |
| 3 | 329.40 | |||
| 3 | 329.40 | |||
| 28/02/2025 | 16:16:47.494 | 50 | 329.30 | |
| 50 | 329.30 | |||
| 50 | 329.30 | |||
| 28/02/2025 | 16:15:39.641 | 6 | 329.60 | |
| 6 | 329.60 | |||
| 6 | 329.60 | |||
| 28/02/2025 | 16:14:55.391 | 30 | 329.80 | |
| 30 | 329.80 | |||
| 30 | 329.80 | |||
| 28/02/2025 | 16:13:32.622 | 300 | 329.50 | |
| 300 | 329.50 | |||
| 300 | 329.50 | |||
| 28/02/2025 | 16:13:02.873 | 15 | 329.70 | |
| 15 | 329.70 | |||
| 15 | 329.70 | |||
| 28/02/2025 | 16:12:30.334 | 3 | 329.70 | |
| 3 | 329.70 | |||
| 3 | 329.70 | |||
| 28/02/2025 | 16:12:12.282 | 6 | 329.60 | |
| 6 | 329.60 | |||
| 6 | 329.60 | |||
| 28/02/2025 | 16:12:02.842 | 5 | 329.60 | |
| 5 | 329.60 | |||
| 5 | 329.60 | |||
| 28/02/2025 | 16:09:29.952 | 10 | 329.80 | |
| 10 | 329.80 | |||
| 10 | 329.80 | |||
| 28/02/2025 | 16:08:07.624 | 20 | 329.90 | |
| 20 | 329.90 | |||
| 20 | 329.90 | |||
| 28/02/2025 | 16:08:05.139 | 2 | 329.60 | |
| 2 | 329.60 | |||
| 2 | 329.60 | |||
| 28/02/2025 | 16:08:03.325 | 2 | 329.60 | |
| 2 | 329.60 | |||
| 2 | 329.60 | |||
| 28/02/2025 | 16:07:00.880 | 125 | 329.80 | |
| 125 | 329.80 | |||
| 125 | 329.80 | |||
| 28/02/2025 | 16:06:11.915 | 1 | 329.80 | |
| 1 | 329.80 | |||
| 1 | 329.80 | |||
| 28/02/2025 | 16:05:26.267 | 10 | 329.80 | |
| 10 | 329.80 | |||
| 10 | 329.80 | |||
| 28/02/2025 | 16:04:58.555 | 2 | 329.90 | |
| 2 | 329.90 | |||
| 2 | 329.90 | |||
| 28/02/2025 | 16:04:02.980 | 10 | 329.70 | |
| 10 | 329.70 | |||
| 10 | 329.70 | |||
| 28/02/2025 | 16:03:38.017 | 7 | 329.70 | |
| 7 | 329.70 | |||
| 7 | 329.70 | |||
| 28/02/2025 | 16:03:18.050 | 122 | 329.90 | |
| 122 | 329.90 | |||
| 122 | 329.90 | |||
| 28/02/2025 | 16:02:21.985 | 100 | 330.30 | |
| 100 | 330.30 | |||
| 100 | 330.30 | |||
| 28/02/2025 | 16:02:00.817 | 30 | 330.20 | |
| 30 | 330.20 | |||
| 30 | 330.20 | |||
| 28/02/2025 | 16:01:54.557 | 2 | 330.30 | |
| 2 | 330.30 | |||
| 2 | 330.30 | |||
| 28/02/2025 | 16:01:24.340 | 5 | 330.30 | |
| 5 | 330.30 | |||
| 5 | 330.30 | |||
| 28/02/2025 | 16:00:36.194 | 3 | 330.40 | |
| 3 | 330.40 | |||
| 3 | 330.40 | |||
| 28/02/2025 | 16:00:02.543 | 1 | 330.40 | |
| 1 | 330.40 | |||
| 1 | 330.40 | |||
| 28/02/2025 | 15:59:26.649 | 15 | 330.30 | |
| 15 | 330.30 | |||
| 15 | 330.30 | |||
| 28/02/2025 | 15:58:37.354 | 7 | 330.20 | |
| 7 | 330.20 | |||
| 7 | 330.20 | |||
| 28/02/2025 | 15:57:59.492 | 15 | 330.00 | |
| 15 | 330.00 | |||
| 15 | 330.00 | |||
| 28/02/2025 | 15:56:53.869 | 2 | 329.80 | |
| 2 | 329.80 | |||
| 2 | 329.80 | |||
| 28/02/2025 | 15:56:46.861 | 5 | 329.80 | |
| 5 | 329.80 | |||
| 5 | 329.80 | |||
| 28/02/2025 | 15:56:03.037 | 20 | 329.60 | |
| 20 | 329.60 | |||
| 20 | 329.60 | |||
| 28/02/2025 | 15:55:00.088 | 3 | 329.70 | |
| 3 | 329.70 | |||
| 3 | 329.70 | |||
| 28/02/2025 | 15:54:21.169 | 14 | 329.40 | |
| 14 | 329.40 | |||
| 14 | 329.40 | |||
| 28/02/2025 | 15:53:46.475 | 3 | 329.60 | |
| 3 | 329.60 | |||
| 3 | 329.60 | |||
| 28/02/2025 | 15:53:30.271 | 14 | 329.20 | |
| 14 | 329.20 | |||
| 14 | 329.20 | |||
| 28/02/2025 | 15:52:47.566 | 7 | 329.40 | |
| 7 | 329.40 | |||
| 7 | 329.40 | |||
| 28/02/2025 | 15:52:46.507 | 2 | 329.40 | |
| 2 | 329.40 | |||
| 2 | 329.40 | |||
| 28/02/2025 | 15:52:41.192 | 1 | 329.30 | |
| 1 | 329.30 | |||
| 1 | 329.30 | |||
| 28/02/2025 | 15:52:04.844 | 50 | 329.10 | |
| 50 | 329.10 | |||
| 50 | 329.10 | |||
| 28/02/2025 | 15:51:42.162 | 30 | 329.10 | |
| 30 | 329.10 | |||
| 30 | 329.10 | |||
| 28/02/2025 | 15:51:16.784 | 3 | 329.00 | |
| 3 | 329.00 | |||
| 3 | 329.00 | |||
| 28/02/2025 | 15:51:08.113 | 91 | 329.00 | |
| 91 | 329.00 | |||
| 91 | 329.00 | |||
| 28/02/2025 | 15:51:05.798 | 30 | 329.00 | |
| 30 | 329.00 | |||
| 30 | 329.00 | |||
| 28/02/2025 | 15:50:55.971 | 30 | 328.90 | |
| 30 | 328.90 | |||
| 30 | 328.90 | |||
| 28/02/2025 | 15:50:44.963 | 1 | 328.90 | |
| 1 | 328.90 | |||
| 1 | 328.90 | |||
| 28/02/2025 | 15:49:51.110 | 155 | 328.80 | |
| 125 | 328.80 | |||
| 155 | 328.80 | |||
| 30 | 328.80 | |||
| 28/02/2025 | 15:49:36.237 | 475 | 328.80 | |
| 475 | 328.80 | |||
| 475 | 328.80 | |||
| 28/02/2025 | 15:48:40.682 | 9 | 328.80 | |
| 9 | 328.80 | |||
| 9 | 328.80 | |||
| 28/02/2025 | 15:48:20.972 | 2 | 328.90 | |
| 2 | 328.90 | |||
| 2 | 328.90 | |||
| 28/02/2025 | 15:46:55.594 | 20 | 328.80 | |
| 20 | 328.80 | |||
| 20 | 328.80 | |||
| 28/02/2025 | 15:46:51.436 | 50 | 328.70 | |
| 50 | 328.70 | |||
| 50 | 328.70 | |||
| 28/02/2025 | 15:46:34.578 | 1 | 328.70 | |
| 1 | 328.70 | |||
| 1 | 328.70 | |||
| 28/02/2025 | 15:46:32.593 | 100 | 328.60 | |
| 7 | 328.60 | |||
| 100 | 328.60 | |||
| 93 | 328.60 | |||
| 28/02/2025 | 15:46:25.025 | 45 | 328.90 | |
| 45 | 328.90 | |||
| 25 | 328.90 | |||
| 20 | 328.90 | |||
| 28/02/2025 | 15:46:21.795 | 5 | 329.20 | |
| 5 | 329.20 | |||
| 5 | 329.20 | |||
| 28/02/2025 | 15:44:32.958 | 50 | 329.20 | |
| 50 | 329.20 | |||
| 50 | 329.20 | |||
| 28/02/2025 | 15:44:19.172 | 10 | 328.90 | |
| 10 | 328.90 | |||
| 10 | 328.90 | |||
| 28/02/2025 | 15:44:13.550 | 105 | 329.00 | |
| 20 | 329.00 | |||
| 30 | 329.00 | |||
| 25 | 329.00 | |||
| 30 | 329.00 | |||
| 105 | 329.00 | |||
| 28/02/2025 | 15:43:58.791 | 53 | 329.10 | |
| 33 | 329.10 | |||
| 53 | 329.10 | |||
| 20 | 329.10 | |||
| 28/02/2025 | 15:43:56.624 | 20 | 329.20 | |
| 20 | 329.20 | |||
| 20 | 329.20 | |||
| 28/02/2025 | 15:43:46.304 | 20 | 329.30 | |
| 20 | 329.30 | |||
| 20 | 329.30 | |||
| 28/02/2025 | 15:43:41.049 | 5 | 329.30 | |
| 5 | 329.30 | |||
| 5 | 329.30 | |||
| 28/02/2025 | 15:43:34.338 | 20 | 329.30 | |
| 20 | 329.30 | |||
| 20 | 329.30 | |||
| 28/02/2025 | 15:43:25.405 | 15 | 329.40 | |
| 15 | 329.40 | |||
| 15 | 329.40 | |||
| 28/02/2025 | 15:43:22.291 | 93 | 329.30 | |
| 93 | 329.30 | |||
| 93 | 329.30 | |||
| 28/02/2025 | 15:43:13.186 | 93 | 329.40 | |
| 93 | 329.40 | |||
| 93 | 329.40 | |||
| 28/02/2025 | 15:43:11.493 | 334 | 329.50 | |
| 334 | 329.50 | |||
| 334 | 329.50 | |||
| 28/02/2025 | 15:43:05.380 | 425 | 329.50 | |
| 425 | 329.50 | |||
| 425 | 329.50 | |||
| 28/02/2025 | 15:43:05.265 | 425 | 329.50 | |
| 425 | 329.50 | |||
| 241 | 329.50 | |||
| 3 | 329.50 | |||
| 15 | 329.50 | |||
| 150 | 329.50 | |||
| 16 | 329.50 | |||
| 28/02/2025 | 15:42:45.309 | 10 | 329.80 | |
| 10 | 329.80 | |||
| 10 | 329.80 | |||
| 28/02/2025 | 15:42:23.897 | 3 | 329.90 | |
| 3 | 329.90 | |||
| 3 | 329.90 | |||
| 28/02/2025 | 15:42:18.333 | 80 | 329.70 | |
| 80 | 329.70 | |||
| 80 | 329.70 | |||
| 28/02/2025 | 15:42:02.037 | 160 | 329.70 | |
| 160 | 329.70 | |||
| 160 | 329.70 | |||
| 28/02/2025 | 15:42:00.076 | 50 | 329.70 | |
| 50 | 329.70 | |||
| 50 | 329.70 | |||
| 28/02/2025 | 15:41:32.994 | 40 | 329.80 | |
| 40 | 329.80 | |||
| 40 | 329.80 | |||
| 28/02/2025 | 15:41:17.943 | 15 | 329.80 | |
| 15 | 329.80 | |||
| 15 | 329.80 | |||
| 28/02/2025 | 15:41:07.180 | 10 | 329.80 | |
| 10 | 329.80 | |||
| 10 | 329.80 | |||
| 28/02/2025 | 15:40:46.369 | 6 | 329.80 | |
| 6 | 329.80 | |||
| 6 | 329.80 | |||
| 28/02/2025 | 15:40:35.985 | 1 | 329.90 | |
| 1 | 329.90 | |||
| 1 | 329.90 | |||
| 28/02/2025 | 15:40:34.248 | 3 | 329.90 | |
| 3 | 329.90 | |||
| 3 | 329.90 | |||
| 28/02/2025 | 15:40:20.155 | 1 | 329.70 | |
| 1 | 329.70 | |||
| 1 | 329.70 | |||
| 28/02/2025 | 15:40:09.129 | 10 | 329.90 | |
| 10 | 329.90 | |||
| 10 | 329.90 | |||
| 28/02/2025 | 15:39:07.196 | 6 | 330.10 | |
| 6 | 330.10 | |||
| 6 | 330.10 | |||
| 28/02/2025 | 15:38:06.572 | 1 | 330.30 | |
| 1 | 330.30 | |||
| 1 | 330.30 | |||
| 28/02/2025 | 15:38:02.445 | 14 | 330.10 | |
| 14 | 330.10 | |||
| 14 | 330.10 | |||
| 28/02/2025 | 15:37:59.216 | 1 | 330.20 | |
| 1 | 330.20 | |||
| 1 | 330.20 | |||
| 28/02/2025 | 15:37:43.569 | 10 | 330.30 | |
| 10 | 330.30 | |||
| 10 | 330.30 | |||
| 28/02/2025 | 15:37:36.495 | 4 | 330.10 | |
| 4 | 330.10 | |||
| 4 | 330.10 | |||
| 28/02/2025 | 15:37:33.355 | 20 | 330.20 | |
| 20 | 330.20 | |||
| 20 | 330.20 | |||
| 28/02/2025 | 15:36:59.866 | 12 | 330.30 | |
| 12 | 330.30 | |||
| 12 | 330.30 | |||
| 28/02/2025 | 15:36:54.559 | 10 | 330.20 | |
| 10 | 330.20 | |||
| 10 | 330.20 | |||
| 28/02/2025 | 15:36:46.151 | 3 | 330.30 | |
| 3 | 330.30 | |||
| 3 | 330.30 | |||
| 28/02/2025 | 15:36:06.940 | 7 | 330.20 | |
| 7 | 330.20 | |||
| 7 | 330.20 | |||
| 28/02/2025 | 15:34:15.419 | 20 | 329.90 | |
| 20 | 329.90 | |||
| 20 | 329.90 | |||
| 28/02/2025 | 15:34:08.649 | 300 | 329.90 | |
| 300 | 329.90 | |||
| 300 | 329.90 | |||
| 28/02/2025 | 15:34:03.558 | 300 | 330.00 | |
| 300 | 330.00 | |||
| 300 | 330.00 | |||
| 28/02/2025 | 15:34:03.419 | 453 | 330.00 | |
| 300 | 330.00 | |||
| 5 | 330.00 | |||
| 453 | 330.00 | |||
| 25 | 330.00 | |||
| 100 | 330.00 | |||
| 3 | 330.00 | |||
| 20 | 330.00 | |||
| 28/02/2025 | 15:33:47.642 | 475 | 330.10 | |
| 475 | 330.10 | |||
| 475 | 330.10 | |||
| 28/02/2025 | 15:33:33.683 | 20 | 330.20 | |
| 20 | 330.20 | |||
| 20 | 330.20 | |||
| 28/02/2025 | 15:33:17.383 | 24 | 330.30 | |
| 24 | 330.30 | |||
| 20 | 330.30 | |||
| 4 | 330.30 | |||
| 28/02/2025 | 15:33:16.869 | 30 | 330.40 | |
| 30 | 330.40 | |||
| 30 | 330.40 | |||
| 28/02/2025 | 15:33:08.895 | 20 | 330.40 | |
| 20 | 330.40 | |||
| 20 | 330.40 | |||
| 28/02/2025 | 15:32:57.220 | 1 | 330.30 | |
| 1 | 330.30 | |||
| 1 | 330.30 | |||
| 28/02/2025 | 15:32:46.105 | 1 | 330.50 | |
| 1 | 330.50 | |||
| 1 | 330.50 | |||
| 28/02/2025 | 15:31:03.069 | 300 | 330.50 | |
| 300 | 330.50 | |||
| 300 | 330.50 | |||
| 28/02/2025 | 15:30:20.410 | 20 | 330.50 | |
| 20 | 330.50 | |||
| 20 | 330.50 | |||
| 28/02/2025 | 15:29:39.825 | 10 | 330.60 | |
| 10 | 330.60 | |||
| 10 | 330.60 | |||
| 28/02/2025 | 15:25:07.964 | 20 | 330.80 | |
| 20 | 330.80 | |||
| 20 | 330.80 | |||
| 28/02/2025 | 15:25:06.823 | 25 | 330.80 | |
| 25 | 330.80 | |||
| 25 | 330.80 | |||
| 28/02/2025 | 15:24:56.875 | 3 | 330.80 | |
| 3 | 330.80 | |||
| 3 | 330.80 | |||
| 28/02/2025 | 15:24:49.905 | 80 | 330.90 | |
| 80 | 330.90 | |||
| 80 | 330.90 | |||
| 28/02/2025 | 15:24:31.332 | 100 | 330.80 | |
| 100 | 330.80 | |||
| 100 | 330.80 | |||
| 28/02/2025 | 15:23:32.729 | 7 | 330.90 | |
| 7 | 330.90 | |||
| 7 | 330.90 | |||
| 28/02/2025 | 15:22:36.346 | 7 | 331.00 | |
| 7 | 331.00 | |||
| 7 | 331.00 | |||
| 28/02/2025 | 15:22:30.035 | 13 | 331.00 | |
| 13 | 331.00 | |||
| 13 | 331.00 | |||
| 28/02/2025 | 15:22:29.962 | 40 | 331.00 | |
| 40 | 331.00 | |||
| 40 | 331.00 | |||
| 28/02/2025 | 15:22:29.879 | 28 | 331.00 | |
| 28 | 331.00 | |||
| 28 | 331.00 | |||
| 28/02/2025 | 15:22:29.742 | 19 | 331.00 | |
| 19 | 331.00 | |||
| 19 | 331.00 | |||
| 28/02/2025 | 15:22:29.684 | 28 | 331.00 | |
| 28 | 331.00 | |||
| 28 | 331.00 | |||
| 28/02/2025 | 15:22:29.568 | 28 | 331.00 | |
| 28 | 331.00 | |||
| 28 | 331.00 | |||
| 28/02/2025 | 15:22:29.505 | 94 | 331.00 | |
| 94 | 331.00 | |||
| 94 | 331.00 | |||
| 28/02/2025 | 15:22:29.394 | 5 | 331.00 | |
| 5 | 331.00 | |||
| 5 | 331.00 | |||
| 28/02/2025 | 15:22:29.281 | 36 | 331.00 | |
| 36 | 331.00 | |||
| 2 | 331.00 | |||
| 34 | 331.00 | |||
| 28/02/2025 | 15:22:29.219 | 34 | 331.00 | |
| 34 | 331.00 | |||
| 34 | 331.00 | |||
| 28/02/2025 | 15:21:45.286 | 7 | 331.20 | |
| 7 | 331.20 | |||
| 7 | 331.20 | |||
| 28/02/2025 | 15:21:31.753 | 250 | 331.10 | |
| 250 | 331.10 | |||
| 250 | 331.10 | |||
| 28/02/2025 | 15:20:59.228 | 100 | 331.20 | |
| 100 | 331.20 | |||
| 100 | 331.20 | |||
| 28/02/2025 | 15:20:10.875 | 15 | 331.10 | |
| 15 | 331.10 | |||
| 15 | 331.10 | |||
| 28/02/2025 | 15:18:13.845 | 15 | 331.30 | |
| 15 | 331.30 | |||
| 15 | 331.30 | |||
| 28/02/2025 | 15:18:01.178 | 50 | 331.10 | |
| 50 | 331.10 | |||
| 50 | 331.10 | |||
| 28/02/2025 | 15:16:07.423 | 45 | 331.20 | |
| 45 | 331.20 | |||
| 45 | 331.20 | |||
| 28/02/2025 | 15:14:31.823 | 225 | 330.90 | |
| 225 | 330.90 | |||
| 225 | 330.90 | |||
| 28/02/2025 | 15:14:01.921 | 20 | 331.00 | |
| 20 | 331.00 | |||
| 20 | 331.00 | |||
| 28/02/2025 | 15:13:21.669 | 115 | 330.90 | |
| 115 | 330.90 | |||
| 115 | 330.90 | |||
| 28/02/2025 | 15:11:43.865 | 3 | 330.90 | |
| 3 | 330.90 | |||
| 3 | 330.90 | |||
| 28/02/2025 | 15:11:30.262 | 6 | 331.00 | |
| 6 | 331.00 | |||
| 6 | 331.00 | |||
| 28/02/2025 | 15:10:42.209 | 20 | 331.10 | |
| 20 | 331.10 | |||
| 20 | 331.10 | |||
| 28/02/2025 | 15:10:34.494 | 10 | 331.20 | |
| 10 | 331.20 | |||
| 10 | 331.20 | |||
| 28/02/2025 | 15:09:52.321 | 50 | 331.10 | |
| 50 | 331.10 | |||
| 50 | 331.10 | |||
| 28/02/2025 | 15:09:47.669 | 6 | 331.20 | |
| 6 | 331.20 | |||
| 6 | 331.20 | |||
| 28/02/2025 | 15:09:23.533 | 40 | 331.30 | |
| 40 | 331.30 | |||
| 40 | 331.30 | |||
| 28/02/2025 | 15:09:20.786 | 10 | 331.40 | |
| 10 | 331.40 | |||
| 10 | 331.40 | |||
| 28/02/2025 | 15:08:35.732 | 20 | 331.80 | |
| 20 | 331.80 | |||
| 20 | 331.80 | |||
| 28/02/2025 | 15:07:31.063 | 6 | 332.10 | |
| 6 | 332.10 | |||
| 6 | 332.10 | |||
| 28/02/2025 | 15:07:06.934 | 3 | 331.90 | |
| 3 | 331.90 | |||
| 3 | 331.90 | |||
| 28/02/2025 | 15:06:48.923 | 1 | 332.00 | |
| 1 | 332.00 | |||
| 1 | 332.00 | |||
| 28/02/2025 | 15:06:03.257 | 5 | 331.80 | |
| 5 | 331.80 | |||
| 5 | 331.80 | |||
| 28/02/2025 | 15:03:53.403 | 5 | 331.40 | |
| 5 | 331.40 | |||
| 5 | 331.40 | |||
| 28/02/2025 | 15:03:34.856 | 5 | 331.50 | |
| 5 | 331.50 | |||
| 5 | 331.50 | |||
| 28/02/2025 | 15:03:27.779 | 9 | 331.40 | |
| 9 | 331.40 | |||
| 9 | 331.40 | |||
| 28/02/2025 | 15:03:22.940 | 3 | 331.50 | |
| 3 | 331.50 | |||
| 3 | 331.50 | |||
| 28/02/2025 | 15:03:10.891 | 35 | 331.50 | |
| 35 | 331.50 | |||
| 35 | 331.50 | |||
| 28/02/2025 | 15:02:45.172 | 10 | 331.50 | |
| 10 | 331.50 | |||
| 10 | 331.50 | |||
| 28/02/2025 | 15:02:23.985 | 35 | 331.60 | |
| 35 | 331.60 | |||
| 35 | 331.60 | |||
| 28/02/2025 | 15:02:18.604 | 3 | 331.50 | |
| 3 | 331.50 | |||
| 3 | 331.50 | |||
| 28/02/2025 | 15:00:36.719 | 10 | 331.70 | |
| 10 | 331.70 | |||
| 10 | 331.70 | |||
| 28/02/2025 | 15:00:14.858 | 10 | 331.70 | |
| 10 | 331.70 | |||
| 10 | 331.70 | |||
| 28/02/2025 | 15:00:07.702 | 150 | 331.70 | |
| 150 | 331.70 | |||
| 150 | 331.70 | |||
| 28/02/2025 | 14:59:33.705 | 30 | 331.70 | |
| 30 | 331.70 | |||
| 30 | 331.70 | |||
| 28/02/2025 | 14:59:30.160 | 10 | 331.70 | |
| 10 | 331.70 | |||
| 10 | 331.70 | |||
| 28/02/2025 | 14:59:11.228 | 20 | 331.50 | |
| 20 | 331.50 | |||
| 20 | 331.50 | |||
| 28/02/2025 | 14:59:09.349 | 1 | 331.70 | |
| 1 | 331.70 | |||
| 1 | 331.70 | |||
| 28/02/2025 | 14:59:08.105 | 5 | 331.70 | |
| 5 | 331.70 | |||
| 5 | 331.70 | |||
| 28/02/2025 | 14:57:57.744 | 10 | 331.60 | |
| 10 | 331.60 | |||
| 10 | 331.60 | |||
| 28/02/2025 | 14:57:56.868 | 1 | 331.60 | |
| 1 | 331.60 | |||
| 1 | 331.60 | |||
| 28/02/2025 | 14:57:32.388 | 250 | 331.50 | |
| 250 | 331.50 | |||
| 250 | 331.50 | |||
| 28/02/2025 | 14:57:19.441 | 5 | 331.60 | |
| 5 | 331.60 | |||
| 5 | 331.60 | |||
| 28/02/2025 | 14:56:49.681 | 2 | 331.50 | |
| 2 | 331.50 | |||
| 2 | 331.50 | |||
| 28/02/2025 | 14:55:58.918 | 20 | 331.40 | |
| 20 | 331.40 | |||
| 17 | 331.40 | |||
| 3 | 331.40 | |||
| 28/02/2025 | 14:55:22.013 | 1 | 331.50 | |
| 1 | 331.50 | |||
| 1 | 331.50 | |||
| 28/02/2025 | 14:54:35.459 | 7 | 331.40 | |
| 7 | 331.40 | |||
| 7 | 331.40 | |||
| 28/02/2025 | 14:53:59.327 | 38 | 331.30 | |
| 38 | 331.30 | |||
| 38 | 331.30 | |||
| 28/02/2025 | 14:53:23.408 | 20 | 331.20 | |
| 20 | 331.20 | |||
| 20 | 331.20 | |||
| 28/02/2025 | 14:52:51.656 | 31 | 331.30 | |
| 31 | 331.30 | |||
| 31 | 331.30 | |||
| 28/02/2025 | 14:52:26.965 | 30 | 331.30 | |
| 30 | 331.30 | |||
| 30 | 331.30 | |||
| 28/02/2025 | 14:52:22.966 | 1 | 331.50 | |
| 1 | 331.50 | |||
| 1 | 331.50 | |||
| 28/02/2025 | 14:51:40.002 | 8 | 331.30 | |
| 8 | 331.30 | |||
| 8 | 331.30 | |||
| 28/02/2025 | 14:50:33.476 | 5 | 331.10 | |
| 5 | 331.10 | |||
| 5 | 331.10 | |||
| 28/02/2025 | 14:49:01.141 | 12 | 331.20 | |
| 12 | 331.20 | |||
| 12 | 331.20 | |||
| 28/02/2025 | 14:48:53.291 | 10 | 331.20 | |
| 10 | 331.20 | |||
| 10 | 331.20 | |||
| 28/02/2025 | 14:48:51.553 | 1 | 331.20 | |
| 1 | 331.20 | |||
| 1 | 331.20 | |||
| 28/02/2025 | 14:47:57.151 | 5 | 331.20 | |
| 5 | 331.20 | |||
| 5 | 331.20 | |||
| 28/02/2025 | 14:47:49.291 | 6 | 331.30 | |
| 6 | 331.30 | |||
| 6 | 331.30 | |||
| 28/02/2025 | 14:47:34.971 | 30 | 331.20 | |
| 30 | 331.20 | |||
| 30 | 331.20 | |||
| 28/02/2025 | 14:47:10.624 | 1 | 331.20 | |
| 1 | 331.20 | |||
| 1 | 331.20 | |||
| 28/02/2025 | 14:46:40.972 | 8 | 331.30 | |
| 8 | 331.30 | |||
| 8 | 331.30 | |||
| 28/02/2025 | 14:46:09.570 | 30 | 331.20 | |
| 30 | 331.20 | |||
| 30 | 331.20 | |||
| 28/02/2025 | 14:45:48.670 | 7 | 331.20 | |
| 7 | 331.20 | |||
| 7 | 331.20 | |||
| 28/02/2025 | 14:44:59.766 | 15 | 331.10 | |
| 15 | 331.10 | |||
| 15 | 331.10 | |||
| 28/02/2025 | 14:44:55.454 | 5 | 331.00 | |
| 5 | 331.00 | |||
| 5 | 331.00 | |||
| 28/02/2025 | 14:44:12.625 | 10 | 331.00 | |
| 10 | 331.00 | |||
| 10 | 331.00 | |||
| 28/02/2025 | 14:43:53.990 | 10 | 331.00 | |
| 10 | 331.00 | |||
| 10 | 331.00 | |||
| 28/02/2025 | 14:43:42.049 | 10 | 331.00 | |
| 10 | 331.00 | |||
| 10 | 331.00 | |||
| 28/02/2025 | 14:43:33.893 | 15 | 331.00 | |
| 15 | 331.00 | |||
| 15 | 331.00 | |||
| 28/02/2025 | 14:42:46.650 | 4 | 331.40 | |
| 4 | 331.40 | |||
| 4 | 331.40 | |||
| 28/02/2025 | 14:42:04.469 | 200 | 331.60 | |
| 200 | 331.60 | |||
| 200 | 331.60 | |||
| 28/02/2025 | 14:41:07.436 | 3 | 331.40 | |
| 3 | 331.40 | |||
| 3 | 331.40 | |||
| 28/02/2025 | 14:41:00.489 | 1 | 331.40 | |
| 1 | 331.40 | |||
| 1 | 331.40 | |||
| 28/02/2025 | 14:40:28.727 | 20 | 331.30 | |
| 20 | 331.30 | |||
| 20 | 331.30 | |||
| 28/02/2025 | 14:39:30.978 | 10 | 331.40 | |
| 10 | 331.40 | |||
| 10 | 331.40 | |||
| 28/02/2025 | 14:38:48.717 | 10 | 331.30 | |
| 10 | 331.30 | |||
| 10 | 331.30 | |||
| 28/02/2025 | 14:38:41.631 | 13 | 331.30 | |
| 13 | 331.30 | |||
| 13 | 331.30 | |||
| 28/02/2025 | 14:38:30.303 | 1 | 331.40 | |
| 1 | 331.40 | |||
| 1 | 331.40 | |||
| 28/02/2025 | 14:36:01.042 | 1 | 331.30 | |
| 1 | 331.30 | |||
| 1 | 331.30 | |||
| 28/02/2025 | 14:36:00.268 | 192 | 331.10 | |
| 1 | 331.10 | |||
| 191 | 331.10 | |||
| 192 | 331.10 | |||
| 28/02/2025 | 14:35:09.939 | 475 | 331.10 | |
| 475 | 331.10 | |||
| 475 | 331.10 | |||
| 28/02/2025 | 14:34:26.866 | 20 | 331.10 | |
| 20 | 331.10 | |||
| 20 | 331.10 | |||
| 28/02/2025 | 14:33:15.698 | 16 | 331.20 | |
| 16 | 331.20 | |||
| 10 | 331.20 | |||
| 6 | 331.20 | |||
| 28/02/2025 | 14:33:15.544 | 20 | 331.20 | |
| 20 | 331.20 | |||
| 20 | 331.20 | |||
| 28/02/2025 | 14:33:15.457 | 21 | 331.20 | |
| 21 | 331.20 | |||
| 21 | 331.20 | |||
| 28/02/2025 | 14:33:15.362 | 2 | 331.20 | |
| 2 | 331.20 | |||
| 2 | 331.20 | |||
| 28/02/2025 | 14:33:15.297 | 4 | 331.20 | |
| 4 | 331.20 | |||
| 4 | 331.20 | |||
| 28/02/2025 | 14:33:15.177 | 4 | 331.20 | |
| 4 | 331.20 | |||
| 4 | 331.20 | |||
| 28/02/2025 | 14:33:15.055 | 4 | 331.20 | |
| 4 | 331.20 | |||
| 4 | 331.20 | |||
| 28/02/2025 | 14:33:01.533 | 7 | 331.30 | |
| 7 | 331.30 | |||
| 7 | 331.30 | |||
| 28/02/2025 | 14:32:27.701 | 15 | 331.20 | |
| 15 | 331.20 | |||
| 15 | 331.20 | |||
| 28/02/2025 | 14:31:59.905 | 8 | 331.10 | |
| 8 | 331.10 | |||
| 8 | 331.10 | |||
| 28/02/2025 | 14:31:39.133 | 8 | 331.30 | |
| 8 | 331.30 | |||
| 8 | 331.30 | |||
| 28/02/2025 | 14:31:30.002 | 2 | 331.10 | |
| 2 | 331.10 | |||
| 2 | 331.10 | |||
| 28/02/2025 | 14:31:29.499 | 1 | 331.30 | |
| 1 | 331.30 | |||
| 1 | 331.30 | |||
| 28/02/2025 | 14:30:59.303 | 43 | 331.20 | |
| 43 | 331.20 | |||
| 43 | 331.20 | |||
| 28/02/2025 | 14:30:42.197 | 1 | 330.90 | |
| 1 | 330.90 | |||
| 1 | 330.90 | |||
| 28/02/2025 | 14:30:40.718 | 31 | 330.80 | |
| 31 | 330.80 | |||
| 31 | 330.80 | |||
| 28/02/2025 | 14:30:35.843 | 40 | 331.00 | |
| 40 | 331.00 | |||
| 40 | 331.00 | |||
| 28/02/2025 | 14:29:05.617 | 60 | 330.90 | |
| 60 | 330.90 | |||
| 60 | 330.90 | |||
| 28/02/2025 | 14:28:55.974 | 10 | 330.90 | |
| 10 | 330.90 | |||
| 10 | 330.90 | |||
| 28/02/2025 | 14:28:44.522 | 1 | 330.80 | |
| 1 | 330.80 | |||
| 1 | 330.80 | |||
| 28/02/2025 | 14:28:38.474 | 1 | 330.80 | |
| 1 | 330.80 | |||
| 1 | 330.80 | |||
| 28/02/2025 | 14:25:36.626 | 30 | 330.90 | |
| 30 | 330.90 | |||
| 30 | 330.90 | |||
| 28/02/2025 | 14:25:36.492 | 13 | 331.00 | |
| 13 | 331.00 | |||
| 13 | 331.00 | |||
| 28/02/2025 | 14:25:20.408 | 19 | 330.80 | |
| 19 | 330.80 | |||
| 19 | 330.80 | |||
| 28/02/2025 | 14:25:16.956 | 10 | 330.90 | |
| 10 | 330.90 | |||
| 10 | 330.90 | |||
| 28/02/2025 | 14:25:01.194 | 265 | 331.00 | |
| 265 | 331.00 | |||
| 265 | 331.00 | |||
| 28/02/2025 | 14:24:36.401 | 2 | 331.00 | |
| 2 | 331.00 | |||
| 2 | 331.00 | |||
| 28/02/2025 | 14:24:34.099 | 7 | 331.00 | |
| 7 | 331.00 | |||
| 7 | 331.00 | |||
| 28/02/2025 | 14:24:05.484 | 3 | 331.10 | |
| 3 | 331.10 | |||
| 3 | 331.10 | |||
| 28/02/2025 | 14:23:40.600 | 300 | 331.00 | |
| 300 | 331.00 | |||
| 300 | 331.00 | |||
| 28/02/2025 | 14:23:07.807 | 100 | 331.20 | |
| 100 | 331.20 | |||
| 100 | 331.20 | |||
| 28/02/2025 | 14:22:25.328 | 15 | 330.90 | |
| 15 | 330.90 | |||
| 15 | 330.90 | |||
| 28/02/2025 | 14:22:21.644 | 2 | 331.10 | |
| 2 | 331.10 | |||
| 2 | 331.10 | |||
| 28/02/2025 | 14:21:48.642 | 4 | 331.00 | |
| 4 | 331.00 | |||
| 4 | 331.00 | |||
| 28/02/2025 | 14:21:03.196 | 3 | 331.00 | |
| 3 | 331.00 | |||
| 3 | 331.00 | |||
| 28/02/2025 | 14:20:24.885 | 1 | 331.00 | |
| 1 | 331.00 | |||
| 1 | 331.00 | |||
| 28/02/2025 | 14:20:12.323 | 33 | 331.10 | |
| 33 | 331.10 | |||
| 33 | 331.10 | |||
| 28/02/2025 | 14:19:48.057 | 5 | 331.10 | |
| 5 | 331.10 | |||
| 5 | 331.10 | |||
| 28/02/2025 | 14:19:03.857 | 15 | 331.00 | |
| 15 | 331.00 | |||
| 15 | 331.00 | |||
| 28/02/2025 | 14:18:58.448 | 125 | 331.00 | |
| 125 | 331.00 | |||
| 125 | 331.00 | |||
| 28/02/2025 | 14:18:35.609 | 3 | 331.10 | |
| 3 | 331.10 | |||
| 3 | 331.10 | |||
| 28/02/2025 | 14:17:43.262 | 100 | 331.00 | |
| 100 | 331.00 | |||
| 100 | 331.00 | |||
| 28/02/2025 | 14:16:26.635 | 100 | 331.10 | |
| 100 | 331.10 | |||
| 100 | 331.10 | |||
| 28/02/2025 | 14:16:02.205 | 4 | 331.10 | |
| 4 | 331.10 | |||
| 4 | 331.10 | |||
| 28/02/2025 | 14:14:31.787 | 1 | 331.20 | |
| 1 | 331.20 | |||
| 1 | 331.20 | |||
| 28/02/2025 | 14:13:25.491 | 20 | 331.10 | |
| 20 | 331.10 | |||
| 20 | 331.10 | |||
| 28/02/2025 | 14:13:10.607 | 5 | 331.20 | |
| 5 | 331.20 | |||
| 5 | 331.20 | |||
| 28/02/2025 | 14:12:45.179 | 3 | 331.20 | |
| 3 | 331.20 | |||
| 3 | 331.20 | |||
| 28/02/2025 | 14:12:23.885 | 10 | 331.20 | |
| 10 | 331.20 | |||
| 10 | 331.20 | |||
| 28/02/2025 | 14:11:43.688 | 3 | 331.00 | |
| 3 | 331.00 | |||
| 3 | 331.00 | |||
| 28/02/2025 | 14:11:43.268 | 50 | 331.10 | |
| 50 | 331.10 | |||
| 50 | 331.10 | |||
| 28/02/2025 | 14:11:19.577 | 30 | 331.30 | |
| 30 | 331.30 | |||
| 30 | 331.30 | |||
| 28/02/2025 | 14:10:52.805 | 10 | 331.50 | |
| 10 | 331.50 | |||
| 10 | 331.50 | |||
| 28/02/2025 | 14:10:21.428 | 10 | 331.30 | |
| 10 | 331.30 | |||
| 10 | 331.30 | |||
| 28/02/2025 | 14:10:09.256 | 1 | 331.10 | |
| 1 | 331.10 | |||
| 1 | 331.10 | |||
| 28/02/2025 | 14:09:46.571 | 2 | 331.10 | |
| 2 | 331.10 | |||
| 2 | 331.10 | |||
| 28/02/2025 | 14:09:12.075 | 3 | 330.50 | |
| 3 | 330.50 | |||
| 3 | 330.50 | |||
| 28/02/2025 | 14:07:39.509 | 100 | 330.70 | |
| 100 | 330.70 | |||
| 100 | 330.70 | |||
| 28/02/2025 | 14:07:21.203 | 20 | 330.90 | |
| 20 | 330.90 | |||
| 20 | 330.90 | |||
| 28/02/2025 | 14:06:37.082 | 2 | 331.00 | |
| 2 | 331.00 | |||
| 2 | 331.00 | |||
| 28/02/2025 | 14:06:28.655 | 4 | 331.10 | |
| 4 | 331.10 | |||
| 4 | 331.10 | |||
| 28/02/2025 | 14:05:56.323 | 250 | 331.00 | |
| 250 | 331.00 | |||
| 250 | 331.00 | |||
| 28/02/2025 | 14:05:28.907 | 2 | 331.10 | |
| 2 | 331.10 | |||
| 2 | 331.10 | |||
| 28/02/2025 | 14:05:26.003 | 1 | 331.00 | |
| 1 | 331.00 | |||
| 1 | 331.00 | |||
| 28/02/2025 | 14:05:24.753 | 151 | 331.10 | |
| 151 | 331.10 | |||
| 151 | 331.10 | |||
| 28/02/2025 | 14:05:11.807 | 40 | 330.90 | |
| 40 | 330.90 | |||
| 40 | 330.90 | |||
| 28/02/2025 | 14:04:48.183 | 3 | 330.90 | |
| 3 | 330.90 | |||
| 3 | 330.90 | |||
| 28/02/2025 | 14:04:43.634 | 10 | 330.70 | |
| 10 | 330.70 | |||
| 10 | 330.70 | |||
| 28/02/2025 | 14:04:37.658 | 7 | 330.80 | |
| 7 | 330.80 | |||
| 7 | 330.80 | |||
| 28/02/2025 | 14:02:29.950 | 25 | 330.70 | |
| 25 | 330.70 | |||
| 25 | 330.70 | |||
| 28/02/2025 | 14:01:51.290 | 30 | 330.70 | |
| 30 | 330.70 | |||
| 30 | 330.70 | |||
| 28/02/2025 | 14:01:44.854 | 16 | 330.60 | |
| 16 | 330.60 | |||
| 16 | 330.60 | |||
| 28/02/2025 | 14:01:35.319 | 50 | 330.40 | |
| 50 | 330.40 | |||
| 35 | 330.40 | |||
| 15 | 330.40 | |||
| 28/02/2025 | 14:01:30.095 | 1 | 330.30 | |
| 1 | 330.30 | |||
| 1 | 330.30 | |||
| 28/02/2025 | 14:00:26.621 | 10 | 330.30 | |
| 10 | 330.30 | |||
| 10 | 330.30 | |||
| 28/02/2025 | 14:00:20.318 | 40 | 330.30 | |
| 40 | 330.30 | |||
| 40 | 330.30 | |||
| 28/02/2025 | 14:00:12.404 | 5 | 330.50 | |
| 5 | 330.50 | |||
| 5 | 330.50 | |||
| 28/02/2025 | 13:59:40.036 | 3 | 330.40 | |
| 3 | 330.40 | |||
| 3 | 330.40 | |||
| 28/02/2025 | 13:59:11.587 | 15 | 330.30 | |
| 15 | 330.30 | |||
| 15 | 330.30 | |||
| 28/02/2025 | 13:58:23.558 | 7 | 330.30 | |
| 7 | 330.30 | |||
| 7 | 330.30 | |||
| 28/02/2025 | 13:58:09.397 | 20 | 330.30 | |
| 20 | 330.30 | |||
| 20 | 330.30 | |||
| 28/02/2025 | 13:57:51.370 | 3 | 330.30 | |
| 3 | 330.30 | |||
| 3 | 330.30 | |||
| 28/02/2025 | 13:57:10.486 | 50 | 330.10 | |
| 50 | 330.10 | |||
| 50 | 330.10 | |||
| 28/02/2025 | 13:57:05.663 | 12 | 330.00 | |
| 12 | 330.00 | |||
| 12 | 330.00 | |||
| 28/02/2025 | 13:56:06.429 | 10 | 329.80 | |
| 10 | 329.80 | |||
| 10 | 329.80 | |||
| 28/02/2025 | 13:55:18.133 | 4 | 330.00 | |
| 4 | 330.00 | |||
| 4 | 330.00 | |||
| 28/02/2025 | 13:54:00.231 | 15 | 329.30 | |
| 15 | 329.30 | |||
| 15 | 329.30 | |||
| 28/02/2025 | 13:53:31.593 | 8 | 329.40 | |
| 8 | 329.40 | |||
| 8 | 329.40 | |||
| 28/02/2025 | 13:52:31.625 | 24 | 329.50 | |
| 24 | 329.50 | |||
| 24 | 329.50 | |||
| 28/02/2025 | 13:52:11.291 | 2 | 329.40 | |
| 2 | 329.40 | |||
| 2 | 329.40 | |||
| 28/02/2025 | 13:51:49.962 | 15 | 329.50 | |
| 15 | 329.50 | |||
| 15 | 329.50 | |||
| 28/02/2025 | 13:51:47.019 | 1 | 329.50 | |
| 1 | 329.50 | |||
| 1 | 329.50 | |||
| 28/02/2025 | 13:51:42.637 | 70 | 329.30 | |
| 65 | 329.30 | |||
| 70 | 329.30 | |||
| 5 | 329.30 | |||
| 28/02/2025 | 13:51:17.172 | 15 | 329.40 | |
| 15 | 329.40 | |||
| 15 | 329.40 | |||
| 28/02/2025 | 13:50:13.428 | 25 | 329.30 | |
| 25 | 329.30 | |||
| 25 | 329.30 | |||
| 28/02/2025 | 13:48:35.748 | 3 | 329.00 | |
| 3 | 329.00 | |||
| 3 | 329.00 | |||
| 28/02/2025 | 13:48:16.213 | 1 | 329.10 | |
| 1 | 329.10 | |||
| 1 | 329.10 | |||
| 28/02/2025 | 13:47:47.438 | 20 | 329.10 | |
| 20 | 329.10 | |||
| 20 | 329.10 | |||
| 28/02/2025 | 13:47:34.076 | 6 | 329.10 | |
| 6 | 329.10 | |||
| 6 | 329.10 | |||
| 28/02/2025 | 13:47:05.884 | 30 | 329.10 | |
| 30 | 329.10 | |||
| 30 | 329.10 | |||
| 28/02/2025 | 13:47:01.735 | 8 | 328.90 | |
| 8 | 328.90 | |||
| 8 | 328.90 | |||
| 28/02/2025 | 13:47:01.658 | 100 | 328.90 | |
| 100 | 328.90 | |||
| 100 | 328.90 | |||
| 28/02/2025 | 13:47:01.451 | 329 | 329.00 | |
| 40 | 329.00 | |||
| 2 | 329.00 | |||
| 2 | 329.00 | |||
| 10 | 329.00 | |||
| 100 | 329.00 | |||
| 8 | 329.00 | |||
| 3 | 329.00 | |||
| 51 | 329.00 | |||
| 329 | 329.00 | |||
| 3 | 329.00 | |||
| 10 | 329.00 | |||
| 100 | 329.00 | |||
| 28/02/2025 | 13:46:48.938 | 4 | 329.10 | |
| 4 | 329.10 | |||
| 4 | 329.10 |
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 CET (UTC+1)
Top 5 Turnover
-
Nvidia Corp.
Bid: 116.66 / Ask: 116.72
Turnover: 105 749 TEUR -
Rheinmetall AG
Bid: 1 009.00
Ask: 1 010.00
Turnover: 87 807 TEUR -
BYD Co. Ltd.
Bid: 46.16 / Ask: 46.25
Turnover: 36 576 TEUR -
Xiaomi Corp. Cl.B
Bid: 6.426 / Ask: 6.447
Turnover: 35 163 TEUR -
Allianz SE
Bid: 329.30 / Ask: 329.40
Turnover: 34 252 TEUR
Realtime Quotes
Last Update:
28/02/2025 @ 16:19:35
Last Update:
28/02/2025 @ 16:19:35