Xiaomi Corp. Cl.B
- Information
- Last
- Buy
- Sell
1418
760
5.989
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 28/03/2025 | 15:49:23.483 | 200 | 5.989 | |
| 200 | 5.989 | |||
| 200 | 5.989 | |||
| 28/03/2025 | 15:49:14.185 | 400 | 5.966 | |
| 400 | 5.966 | |||
| 400 | 5.966 | |||
| 28/03/2025 | 15:48:46.829 | 250 | 5.989 | |
| 168 | 5.989 | |||
| 250 | 5.989 | |||
| 82 | 5.989 | |||
| 28/03/2025 | 15:48:29.905 | 400 | 5.989 | |
| 400 | 5.989 | |||
| 400 | 5.989 | |||
| 28/03/2025 | 15:48:21.380 | 16 | 5.989 | |
| 16 | 5.989 | |||
| 16 | 5.989 | |||
| 28/03/2025 | 15:48:06.902 | 5 | 5.989 | |
| 5 | 5.989 | |||
| 5 | 5.989 | |||
| 28/03/2025 | 15:47:13.773 | 500 | 5.989 | |
| 500 | 5.989 | |||
| 500 | 5.989 | |||
| 28/03/2025 | 15:46:32.850 | 2 577 | 5.969 | |
| 2 577 | 5.969 | |||
| 2 577 | 5.969 | |||
| 28/03/2025 | 15:46:20.535 | 1 000 | 5.989 | |
| 500 | 5.989 | |||
| 1 000 | 5.989 | |||
| 500 | 5.989 | |||
| 28/03/2025 | 15:45:37.752 | 1 040 | 5.969 | |
| 1 040 | 5.969 | |||
| 1 040 | 5.969 | |||
| 28/03/2025 | 15:45:28.556 | 25 | 5.989 | |
| 25 | 5.989 | |||
| 25 | 5.989 | |||
| 28/03/2025 | 15:43:55.787 | 3 969 | 5.979 | |
| 3 969 | 5.979 | |||
| 3 969 | 5.979 | |||
| 28/03/2025 | 15:43:30.291 | 3 969 | 5.98 | |
| 3 969 | 5.98 | |||
| 3 969 | 5.98 | |||
| 28/03/2025 | 15:43:24.774 | 2 291 | 5.98 | |
| 2 291 | 5.98 | |||
| 2 291 | 5.98 | |||
| 28/03/2025 | 15:43:20.553 | 3 969 | 5.98 | |
| 3 969 | 5.98 | |||
| 3 969 | 5.98 | |||
| 28/03/2025 | 15:43:15.603 | 6 260 | 5.98 | |
| 6 260 | 5.98 | |||
| 3 949 | 5.98 | |||
| 2 291 | 5.98 | |||
| 20 | 5.98 | |||
| 28/03/2025 | 15:42:49.578 | 3 969 | 5.979 | |
| 3 969 | 5.979 | |||
| 3 969 | 5.979 | |||
| 28/03/2025 | 15:42:46.900 | 6 260 | 5.98 | |
| 2 | 5.98 | |||
| 6 260 | 5.98 | |||
| 3 968 | 5.98 | |||
| 2 290 | 5.98 | |||
| 28/03/2025 | 15:42:18.049 | 3 970 | 5.979 | |
| 3 970 | 5.979 | |||
| 3 970 | 5.979 | |||
| 28/03/2025 | 15:42:05.337 | 7 000 | 5.971 | |
| 7 000 | 5.971 | |||
| 7 000 | 5.971 | |||
| 28/03/2025 | 15:42:03.053 | 7 000 | 5.98 | |
| 7 000 | 5.98 | |||
| 7 000 | 5.98 | |||
| 28/03/2025 | 15:41:35.587 | 3 970 | 5.979 | |
| 3 970 | 5.979 | |||
| 3 970 | 5.979 | |||
| 28/03/2025 | 15:41:34.206 | 3 970 | 5.979 | |
| 3 970 | 5.979 | |||
| 3 970 | 5.979 | |||
| 28/03/2025 | 15:41:33.872 | 900 | 5.962 | |
| 900 | 5.962 | |||
| 900 | 5.962 | |||
| 28/03/2025 | 15:41:31.607 | 18 453 | 5.97 | |
| 18 453 | 5.97 | |||
| 12 423 | 5.97 | |||
| 6 030 | 5.97 | |||
| 28/03/2025 | 15:41:08.993 | 3 970 | 5.969 | |
| 3 970 | 5.969 | |||
| 3 970 | 5.969 | |||
| 28/03/2025 | 15:41:08.584 | 700 | 5.97 | |
| 700 | 5.97 | |||
| 700 | 5.97 | |||
| 28/03/2025 | 15:40:35.024 | 3 969 | 5.979 | |
| 3 969 | 5.979 | |||
| 3 969 | 5.979 | |||
| 28/03/2025 | 15:40:30.908 | 3 969 | 5.979 | |
| 3 969 | 5.979 | |||
| 3 969 | 5.979 | |||
| 28/03/2025 | 15:40:29.904 | 3 | 5.979 | |
| 3 | 5.979 | |||
| 3 | 5.979 | |||
| 28/03/2025 | 15:40:23.678 | 500 | 5.962 | |
| 500 | 5.962 | |||
| 500 | 5.962 | |||
| 28/03/2025 | 15:40:09.237 | 7 000 | 5.98 | |
| 7 000 | 5.98 | |||
| 7 000 | 5.98 | |||
| 28/03/2025 | 15:39:55.232 | 3 969 | 5.979 | |
| 3 969 | 5.979 | |||
| 3 969 | 5.979 | |||
| 28/03/2025 | 15:39:53.840 | 3 969 | 5.979 | |
| 3 969 | 5.979 | |||
| 3 969 | 5.979 | |||
| 28/03/2025 | 15:39:52.730 | 65 | 5.98 | |
| 65 | 5.98 | |||
| 65 | 5.98 | |||
| 28/03/2025 | 15:39:34.698 | 2 300 | 5.98 | |
| 2 300 | 5.98 | |||
| 2 300 | 5.98 | |||
| 28/03/2025 | 15:39:34.398 | 315 | 5.98 | |
| 315 | 5.98 | |||
| 5 | 5.98 | |||
| 310 | 5.98 | |||
| 28/03/2025 | 15:39:12.006 | 3 971 | 5.979 | |
| 3 971 | 5.979 | |||
| 3 971 | 5.979 | |||
| 28/03/2025 | 15:39:07.740 | 9 500 | 5.98 | |
| 5 000 | 5.98 | |||
| 4 500 | 5.98 | |||
| 5 000 | 5.98 | |||
| 4 500 | 5.98 | |||
| 28/03/2025 | 15:38:17.073 | 5 500 | 5.98 | |
| 1 000 | 5.98 | |||
| 5 000 | 5.98 | |||
| 500 | 5.98 | |||
| 4 500 | 5.98 | |||
| 28/03/2025 | 15:37:45.030 | 3 972 | 5.979 | |
| 3 972 | 5.979 | |||
| 3 972 | 5.979 | |||
| 28/03/2025 | 15:37:32.033 | 3 878 | 5.98 | |
| 3 878 | 5.98 | |||
| 3 878 | 5.98 | |||
| 28/03/2025 | 15:37:26.501 | 3 878 | 5.979 | |
| 3 878 | 5.979 | |||
| 3 878 | 5.979 | |||
| 28/03/2025 | 15:37:26.364 | 400 | 5.94 | |
| 400 | 5.94 | |||
| 400 | 5.94 | |||
| 28/03/2025 | 15:37:23.897 | 2 000 | 5.94 | |
| 1 700 | 5.94 | |||
| 100 | 5.94 | |||
| 200 | 5.94 | |||
| 2 000 | 5.94 | |||
| 28/03/2025 | 15:37:23.781 | 1 000 | 5.94 | |
| 1 000 | 5.94 | |||
| 50 | 5.94 | |||
| 950 | 5.94 | |||
| 28/03/2025 | 15:37:21.256 | 3 878 | 5.979 | |
| 3 878 | 5.979 | |||
| 3 878 | 5.979 | |||
| 28/03/2025 | 15:37:12.612 | 122 | 5.98 | |
| 122 | 5.98 | |||
| 122 | 5.98 | |||
| 28/03/2025 | 15:36:46.515 | 839 | 5.96 | |
| 839 | 5.96 | |||
| 839 | 5.96 | |||
| 28/03/2025 | 15:36:36.491 | 37 224 | 5.96 | |
| 22 952 | 5.96 | |||
| 300 | 5.96 | |||
| 10 000 | 5.96 | |||
| 4 272 | 5.96 | |||
| 26 924 | 5.96 | |||
| 10 000 | 5.96 | |||
| 28/03/2025 | 15:36:29.834 | 3 972 | 5.959 | |
| 3 972 | 5.959 | |||
| 3 972 | 5.959 | |||
| 28/03/2025 | 15:36:25.292 | 13 751 | 5.959 | |
| 750 | 5.959 | |||
| 3 000 | 5.959 | |||
| 3 972 | 5.959 | |||
| 10 000 | 5.959 | |||
| 9 779 | 5.959 | |||
| 1 | 5.959 | |||
| 28/03/2025 | 15:35:58.433 | 3 972 | 5.959 | |
| 3 972 | 5.959 | |||
| 3 972 | 5.959 | |||
| 28/03/2025 | 15:35:53.943 | 3 972 | 5.959 | |
| 3 972 | 5.959 | |||
| 3 972 | 5.959 | |||
| 28/03/2025 | 15:35:52.552 | 2 972 | 5.959 | |
| 2 972 | 5.959 | |||
| 2 972 | 5.959 | |||
| 28/03/2025 | 15:35:45.443 | 3 972 | 5.959 | |
| 1 000 | 5.959 | |||
| 3 972 | 5.959 | |||
| 2 972 | 5.959 | |||
| 28/03/2025 | 15:35:39.962 | 10 000 | 5.953 | |
| 3 972 | 5.953 | |||
| 6 028 | 5.953 | |||
| 10 000 | 5.953 | |||
| 28/03/2025 | 15:35:21.714 | 3 972 | 5.959 | |
| 3 972 | 5.959 | |||
| 3 972 | 5.959 | |||
| 28/03/2025 | 15:35:07.662 | 236 | 5.95 | |
| 236 | 5.95 | |||
| 236 | 5.95 | |||
| 28/03/2025 | 15:34:37.052 | 13 267 | 5.95 | |
| 2 450 | 5.95 | |||
| 100 | 5.95 | |||
| 10 717 | 5.95 | |||
| 12 167 | 5.95 | |||
| 1 100 | 5.95 | |||
| 28/03/2025 | 15:34:16.159 | 3 971 | 5.949 | |
| 3 971 | 5.949 | |||
| 3 971 | 5.949 | |||
| 28/03/2025 | 15:34:05.232 | 1 | 5.949 | |
| 1 | 5.949 | |||
| 1 | 5.949 | |||
| 28/03/2025 | 15:34:05.154 | 3 970 | 5.949 | |
| 3 970 | 5.949 | |||
| 3 970 | 5.949 | |||
| 28/03/2025 | 15:34:00.728 | 200 | 5.947 | |
| 200 | 5.947 | |||
| 200 | 5.947 | |||
| 28/03/2025 | 15:33:52.724 | 2 222 | 5.947 | |
| 2 222 | 5.947 | |||
| 2 222 | 5.947 | |||
| 28/03/2025 | 15:33:49.172 | 3 971 | 5.949 | |
| 3 971 | 5.949 | |||
| 3 971 | 5.949 | |||
| 28/03/2025 | 15:33:44.053 | 15 322 | 5.946 | |
| 600 | 5.946 | |||
| 750 | 5.946 | |||
| 1 100 | 5.946 | |||
| 289 | 5.946 | |||
| 2 500 | 5.946 | |||
| 125 | 5.946 | |||
| 1 420 | 5.946 | |||
| 500 | 5.946 | |||
| 1 750 | 5.946 | |||
| 100 | 5.946 | |||
| 517 | 5.946 | |||
| 15 322 | 5.946 | |||
| 250 | 5.946 | |||
| 452 | 5.946 | |||
| 2 000 | 5.946 | |||
| 470 | 5.946 | |||
| 25 | 5.946 | |||
| 150 | 5.946 | |||
| 2 000 | 5.946 | |||
| 324 | 5.946 | |||
| 28/03/2025 | 15:33:43.913 | 4 280 | 5.95 | |
| 100 | 5.95 | |||
| 100 | 5.95 | |||
| 250 | 5.95 | |||
| 1 000 | 5.95 | |||
| 200 | 5.95 | |||
| 150 | 5.95 | |||
| 300 | 5.95 | |||
| 500 | 5.95 | |||
| 4 280 | 5.95 | |||
| 1 000 | 5.95 | |||
| 500 | 5.95 | |||
| 180 | 5.95 | |||
| 28/03/2025 | 15:33:35.032 | 4 003 | 5.951 | |
| 4 003 | 5.951 | |||
| 4 003 | 5.951 | |||
| 28/03/2025 | 15:33:34.578 | 88 | 5.959 | |
| 88 | 5.959 | |||
| 88 | 5.959 | |||
| 28/03/2025 | 15:31:49.970 | 998 | 5.958 | |
| 998 | 5.958 | |||
| 998 | 5.958 | |||
| 28/03/2025 | 15:31:44.614 | 4 002 | 5.958 | |
| 4 002 | 5.958 | |||
| 4 002 | 5.958 | |||
| 28/03/2025 | 15:31:25.264 | 3 969 | 5.964 | |
| 3 969 | 5.964 | |||
| 3 969 | 5.964 | |||
| 28/03/2025 | 15:31:03.775 | 3 969 | 5.964 | |
| 3 969 | 5.964 | |||
| 3 969 | 5.964 | |||
| 28/03/2025 | 15:30:52.013 | 200 | 5.955 | |
| 200 | 5.955 | |||
| 200 | 5.955 | |||
| 28/03/2025 | 15:30:47.259 | 800 | 5.955 | |
| 800 | 5.955 | |||
| 175 | 5.955 | |||
| 625 | 5.955 | |||
| 28/03/2025 | 15:30:41.022 | 2 062 | 5.964 | |
| 2 062 | 5.964 | |||
| 2 062 | 5.964 | |||
| 28/03/2025 | 15:30:37.443 | 2 000 | 5.965 | |
| 2 000 | 5.965 | |||
| 2 000 | 5.965 | |||
| 28/03/2025 | 15:30:30.767 | 7 075 | 5.965 | |
| 7 000 | 5.965 | |||
| 75 | 5.965 | |||
| 7 075 | 5.965 | |||
| 28/03/2025 | 15:30:22.901 | 3 969 | 5.964 | |
| 3 969 | 5.964 | |||
| 3 969 | 5.964 | |||
| 28/03/2025 | 15:30:18.150 | 3 969 | 5.964 | |
| 3 969 | 5.964 | |||
| 3 969 | 5.964 | |||
| 28/03/2025 | 15:30:14.308 | 10 000 | 5.964 | |
| 10 000 | 5.964 | |||
| 10 000 | 5.964 | |||
| 28/03/2025 | 15:30:02.268 | 4 001 | 5.965 | |
| 4 001 | 5.965 | |||
| 4 001 | 5.965 | |||
| 28/03/2025 | 15:29:29.204 | 725 | 5.965 | |
| 725 | 5.965 | |||
| 725 | 5.965 | |||
| 28/03/2025 | 15:29:11.005 | 1 079 | 5.965 | |
| 729 | 5.965 | |||
| 1 079 | 5.965 | |||
| 350 | 5.965 | |||
| 28/03/2025 | 15:28:44.240 | 200 | 5.965 | |
| 200 | 5.965 | |||
| 200 | 5.965 | |||
| 28/03/2025 | 15:28:25.322 | 800 | 5.965 | |
| 800 | 5.965 | |||
| 800 | 5.965 | |||
| 28/03/2025 | 15:27:26.622 | 21 | 5.979 | |
| 21 | 5.979 | |||
| 21 | 5.979 | |||
| 28/03/2025 | 15:26:38.389 | 27 551 | 5.96 | |
| 27 551 | 5.96 | |||
| 27 551 | 5.96 | |||
| 28/03/2025 | 15:26:32.438 | 3 969 | 5.959 | |
| 3 969 | 5.959 | |||
| 3 969 | 5.959 | |||
| 28/03/2025 | 15:26:31.070 | 3 969 | 5.959 | |
| 3 969 | 5.959 | |||
| 3 969 | 5.959 | |||
| 28/03/2025 | 15:26:30.483 | 2 449 | 5.959 | |
| 2 449 | 5.959 | |||
| 364 | 5.959 | |||
| 2 085 | 5.959 | |||
| 28/03/2025 | 15:26:03.067 | 2 449 | 5.962 | |
| 2 449 | 5.962 | |||
| 2 449 | 5.962 | |||
| 28/03/2025 | 15:25:59.364 | 5 000 | 5.979 | |
| 5 000 | 5.979 | |||
| 5 000 | 5.979 | |||
| 28/03/2025 | 15:25:44.516 | 3 967 | 5.978 | |
| 3 967 | 5.978 | |||
| 3 967 | 5.978 | |||
| 28/03/2025 | 15:25:43.053 | 3 967 | 5.978 | |
| 3 967 | 5.978 | |||
| 3 967 | 5.978 | |||
| 28/03/2025 | 15:25:29.860 | 500 | 5.978 | |
| 500 | 5.978 | |||
| 500 | 5.978 | |||
| 28/03/2025 | 15:25:27.094 | 2 000 | 5.962 | |
| 2 000 | 5.962 | |||
| 2 000 | 5.962 | |||
| 28/03/2025 | 15:25:14.794 | 5 000 | 5.979 | |
| 5 000 | 5.979 | |||
| 5 000 | 5.979 | |||
| 28/03/2025 | 15:25:07.105 | 3 968 | 5.978 | |
| 3 968 | 5.978 | |||
| 3 968 | 5.978 | |||
| 28/03/2025 | 15:25:05.948 | 2 449 | 5.962 | |
| 2 449 | 5.962 | |||
| 2 449 | 5.962 | |||
| 28/03/2025 | 15:25:05.152 | 3 968 | 5.978 | |
| 3 968 | 5.978 | |||
| 3 968 | 5.978 | |||
| 28/03/2025 | 15:25:03.365 | 450 | 5.962 | |
| 450 | 5.962 | |||
| 450 | 5.962 | |||
| 28/03/2025 | 15:25:00.055 | 3 968 | 5.979 | |
| 3 968 | 5.979 | |||
| 3 968 | 5.979 | |||
| 28/03/2025 | 15:24:57.891 | 3 968 | 5.979 | |
| 3 968 | 5.979 | |||
| 3 968 | 5.979 | |||
| 28/03/2025 | 15:24:57.158 | 2 551 | 5.961 | |
| 2 551 | 5.961 | |||
| 2 551 | 5.961 | |||
| 28/03/2025 | 15:24:51.517 | 2 551 | 5.959 | |
| 2 551 | 5.959 | |||
| 2 551 | 5.959 | |||
| 28/03/2025 | 15:24:47.976 | 2 551 | 5.959 | |
| 2 551 | 5.959 | |||
| 2 551 | 5.959 | |||
| 28/03/2025 | 15:24:46.614 | 2 551 | 5.959 | |
| 2 551 | 5.959 | |||
| 2 551 | 5.959 | |||
| 28/03/2025 | 15:24:45.330 | 475 | 5.958 | |
| 475 | 5.958 | |||
| 475 | 5.958 | |||
| 28/03/2025 | 15:24:45.242 | 197 | 5.958 | |
| 57 | 5.958 | |||
| 197 | 5.958 | |||
| 140 | 5.958 | |||
| 28/03/2025 | 15:24:45.173 | 22 449 | 5.96 | |
| 11 000 | 5.96 | |||
| 100 | 5.96 | |||
| 1 000 | 5.96 | |||
| 180 | 5.96 | |||
| 10 000 | 5.96 | |||
| 22 449 | 5.96 | |||
| 169 | 5.96 | |||
| 28/03/2025 | 15:24:37.327 | 10 000 | 5.961 | |
| 10 000 | 5.961 | |||
| 10 000 | 5.961 | |||
| 28/03/2025 | 15:24:28.861 | 11 000 | 5.961 | |
| 2 000 | 5.961 | |||
| 11 000 | 5.961 | |||
| 9 000 | 5.961 | |||
| 28/03/2025 | 15:24:01.409 | 2 500 | 5.962 | |
| 2 500 | 5.962 | |||
| 500 | 5.962 | |||
| 2 000 | 5.962 | |||
| 28/03/2025 | 15:23:08.011 | 6 | 5.979 | |
| 6 | 5.979 | |||
| 6 | 5.979 | |||
| 28/03/2025 | 15:21:18.755 | 220 | 5.961 | |
| 220 | 5.961 | |||
| 220 | 5.961 | |||
| 28/03/2025 | 15:21:18.692 | 1 780 | 5.961 | |
| 1 780 | 5.961 | |||
| 1 780 | 5.961 | |||
| 28/03/2025 | 15:20:44.733 | 10 | 5.98 | |
| 10 | 5.98 | |||
| 10 | 5.98 | |||
| 28/03/2025 | 15:20:05.883 | 500 | 5.961 | |
| 500 | 5.961 | |||
| 500 | 5.961 | |||
| 28/03/2025 | 15:19:39.208 | 250 | 5.961 | |
| 250 | 5.961 | |||
| 250 | 5.961 | |||
| 28/03/2025 | 15:19:35.121 | 295 | 5.961 | |
| 294 | 5.961 | |||
| 295 | 5.961 | |||
| 1 | 5.961 | |||
| 28/03/2025 | 15:18:49.159 | 1 755 | 5.98 | |
| 955 | 5.98 | |||
| 1 755 | 5.98 | |||
| 800 | 5.98 | |||
| 28/03/2025 | 15:18:18.012 | 3 964 | 5.979 | |
| 3 964 | 5.979 | |||
| 3 964 | 5.979 | |||
| 28/03/2025 | 15:18:13.189 | 1 073 | 5.979 | |
| 1 073 | 5.979 | |||
| 1 073 | 5.979 | |||
| 28/03/2025 | 15:18:12.244 | 3 964 | 5.979 | |
| 3 964 | 5.979 | |||
| 3 964 | 5.979 | |||
| 28/03/2025 | 15:18:06.835 | 3 963 | 5.979 | |
| 3 963 | 5.979 | |||
| 3 963 | 5.979 | |||
| 28/03/2025 | 15:17:45.795 | 119 926 | 5.962 | |
| 77 000 | 5.962 | |||
| 250 | 5.962 | |||
| 3 000 | 5.962 | |||
| 30 | 5.962 | |||
| 1 000 | 5.962 | |||
| 2 000 | 5.962 | |||
| 60 | 5.962 | |||
| 1 440 | 5.962 | |||
| 2 000 | 5.962 | |||
| 2 000 | 5.962 | |||
| 70 | 5.962 | |||
| 600 | 5.962 | |||
| 340 | 5.962 | |||
| 500 | 5.962 | |||
| 400 | 5.962 | |||
| 15 252 | 5.962 | |||
| 3 000 | 5.962 | |||
| 671 | 5.962 | |||
| 1 000 | 5.962 | |||
| 150 | 5.962 | |||
| 100 | 5.962 | |||
| 100 | 5.962 | |||
| 1 000 | 5.962 | |||
| 35 | 5.962 | |||
| 65 | 5.962 | |||
| 416 | 5.962 | |||
| 500 | 5.962 | |||
| 100 | 5.962 | |||
| 6 000 | 5.962 | |||
| 49 337 | 5.962 | |||
| 16 573 | 5.962 | |||
| 100 | 5.962 | |||
| 150 | 5.962 | |||
| 26 | 5.962 | |||
| 3 250 | 5.962 | |||
| 2 000 | 5.962 | |||
| 49 337 | 5.962 | |||
| 28/03/2025 | 15:16:36.910 | 71 875 | 5.961 | |
| 200 | 5.961 | |||
| 200 | 5.961 | |||
| 125 | 5.961 | |||
| 2 000 | 5.961 | |||
| 2 187 | 5.961 | |||
| 500 | 5.961 | |||
| 25 | 5.961 | |||
| 800 | 5.961 | |||
| 2 000 | 5.961 | |||
| 300 | 5.961 | |||
| 1 500 | 5.961 | |||
| 703 | 5.961 | |||
| 40 | 5.961 | |||
| 300 | 5.961 | |||
| 313 | 5.961 | |||
| 70 | 5.961 | |||
| 3 100 | 5.961 | |||
| 300 | 5.961 | |||
| 35 | 5.961 | |||
| 3 000 | 5.961 | |||
| 1 730 | 5.961 | |||
| 300 | 5.961 | |||
| 150 | 5.961 | |||
| 150 | 5.961 | |||
| 350 | 5.961 | |||
| 3 500 | 5.961 | |||
| 500 | 5.961 | |||
| 200 | 5.961 | |||
| 119 | 5.961 | |||
| 1 000 | 5.961 | |||
| 200 | 5.961 | |||
| 1 800 | 5.961 | |||
| 1 000 | 5.961 | |||
| 580 | 5.961 | |||
| 950 | 5.961 | |||
| 757 | 5.961 | |||
| 100 | 5.961 | |||
| 4 000 | 5.961 | |||
| 1 000 | 5.961 | |||
| 23 808 | 5.961 | |||
| 350 | 5.961 | |||
| 2 400 | 5.961 | |||
| 1 500 | 5.961 | |||
| 1 074 | 5.961 | |||
| 1 000 | 5.961 | |||
| 221 | 5.961 | |||
| 3 000 | 5.961 | |||
| 400 | 5.961 | |||
| 167 | 5.961 | |||
| 150 | 5.961 | |||
| 570 | 5.961 | |||
| 500 | 5.961 | |||
| 15 | 5.961 | |||
| 200 | 5.961 | |||
| 1 000 | 5.961 | |||
| 300 | 5.961 | |||
| 230 | 5.961 | |||
| 6 100 | 5.961 | |||
| 834 | 5.961 | |||
| 7 000 | 5.961 | |||
| 200 | 5.961 | |||
| 222 | 5.961 | |||
| 109 | 5.961 | |||
| 1 000 | 5.961 | |||
| 100 | 5.961 | |||
| 1 000 | 5.961 | |||
| 500 | 5.961 | |||
| 1 000 | 5.961 | |||
| 500 | 5.961 | |||
| 112 | 5.961 | |||
| 1 000 | 5.961 | |||
| 60 | 5.961 | |||
| 40 | 5.961 | |||
| 350 | 5.961 | |||
| 2 000 | 5.961 | |||
| 399 | 5.961 | |||
| 91 | 5.961 | |||
| 300 | 5.961 | |||
| 400 | 5.961 | |||
| 30 | 5.961 | |||
| 500 | 5.961 | |||
| 1 000 | 5.961 | |||
| 30 000 | 5.961 | |||
| 80 | 5.961 | |||
| 200 | 5.961 | |||
| 10 | 5.961 | |||
| 210 | 5.961 | |||
| 155 | 5.961 | |||
| 500 | 5.961 | |||
| 850 | 5.961 | |||
| 30 | 5.961 | |||
| 138 | 5.961 | |||
| 50 | 5.961 | |||
| 150 | 5.961 | |||
| 1 000 | 5.961 | |||
| 700 | 5.961 | |||
| 1 000 | 5.961 | |||
| 200 | 5.961 | |||
| 450 | 5.961 | |||
| 100 | 5.961 | |||
| 180 | 5.961 | |||
| 1 300 | 5.961 | |||
| 1 500 | 5.961 | |||
| 375 | 5.961 | |||
| 500 | 5.961 | |||
| 1 650 | 5.961 | |||
| 606 | 5.961 | |||
| 2 000 | 5.961 | |||
| 2 000 | 5.961 | |||
| 28/03/2025 | 15:16:18.194 | 53 318 | 6.00 | |
| 100 | 6.00 | |||
| 10 | 6.00 | |||
| 100 | 6.00 | |||
| 200 | 6.00 | |||
| 600 | 6.00 | |||
| 1 500 | 6.00 | |||
| 3 111 | 6.00 | |||
| 1 000 | 6.00 | |||
| 167 | 6.00 | |||
| 50 | 6.00 | |||
| 1 000 | 6.00 | |||
| 30 277 | 6.00 | |||
| 167 | 6.00 | |||
| 250 | 6.00 | |||
| 100 | 6.00 | |||
| 60 | 6.00 | |||
| 11 | 6.00 | |||
| 66 | 6.00 | |||
| 20 | 6.00 | |||
| 200 | 6.00 | |||
| 100 | 6.00 | |||
| 1 160 | 6.00 | |||
| 150 | 6.00 | |||
| 18 | 6.00 | |||
| 100 | 6.00 | |||
| 258 | 6.00 | |||
| 50 | 6.00 | |||
| 1 000 | 6.00 | |||
| 50 | 6.00 | |||
| 350 | 6.00 | |||
| 250 | 6.00 | |||
| 100 | 6.00 | |||
| 35 | 6.00 | |||
| 1 680 | 6.00 | |||
| 266 | 6.00 | |||
| 350 | 6.00 | |||
| 20 | 6.00 | |||
| 100 | 6.00 | |||
| 40 | 6.00 | |||
| 1 500 | 6.00 | |||
| 4 | 6.00 | |||
| 333 | 6.00 | |||
| 500 | 6.00 | |||
| 1 000 | 6.00 | |||
| 15 000 | 6.00 | |||
| 50 | 6.00 | |||
| 5 000 | 6.00 | |||
| 100 | 6.00 | |||
| 100 | 6.00 | |||
| 125 | 6.00 | |||
| 50 | 6.00 | |||
| 1 000 | 6.00 | |||
| 150 | 6.00 | |||
| 50 | 6.00 | |||
| 150 | 6.00 | |||
| 400 | 6.00 | |||
| 500 | 6.00 | |||
| 400 | 6.00 | |||
| 24 | 6.00 | |||
| 35 | 6.00 | |||
| 100 | 6.00 | |||
| 20 | 6.00 | |||
| 30 | 6.00 | |||
| 100 | 6.00 | |||
| 1 000 | 6.00 | |||
| 100 | 6.00 | |||
| 100 | 6.00 | |||
| 500 | 6.00 | |||
| 5 000 | 6.00 | |||
| 80 | 6.00 | |||
| 25 | 6.00 | |||
| 270 | 6.00 | |||
| 1 000 | 6.00 | |||
| 50 | 6.00 | |||
| 100 | 6.00 | |||
| 30 | 6.00 | |||
| 1 000 | 6.00 | |||
| 626 | 6.00 | |||
| 60 | 6.00 | |||
| 333 | 6.00 | |||
| 1 000 | 6.00 | |||
| 1 280 | 6.00 | |||
| 350 | 6.00 | |||
| 20 | 6.00 | |||
| 70 | 6.00 | |||
| 100 | 6.00 | |||
| 300 | 6.00 | |||
| 100 | 6.00 | |||
| 125 | 6.00 | |||
| 500 | 6.00 | |||
| 250 | 6.00 | |||
| 10 | 6.00 | |||
| 300 | 6.00 | |||
| 100 | 6.00 | |||
| 480 | 6.00 | |||
| 300 | 6.00 | |||
| 100 | 6.00 | |||
| 500 | 6.00 | |||
| 10 | 6.00 | |||
| 235 | 6.00 | |||
| 600 | 6.00 | |||
| 50 | 6.00 | |||
| 150 | 6.00 | |||
| 150 | 6.00 | |||
| 150 | 6.00 | |||
| 500 | 6.00 | |||
| 50 | 6.00 | |||
| 15 | 6.00 | |||
| 84 | 6.00 | |||
| 15 031 | 6.00 | |||
| 100 | 6.00 | |||
| 170 | 6.00 | |||
| 5 | 6.00 | |||
| 50 | 6.00 | |||
| 900 | 6.00 | |||
| 40 | 6.00 | |||
| 400 | 6.00 | |||
| 28/03/2025 | 15:15:06.148 | 3 994 | 6.001 | |
| 3 840 | 6.001 | |||
| 3 994 | 6.001 | |||
| 154 | 6.001 | |||
| 28/03/2025 | 15:15:05.987 | 859 | 6.001 | |
| 99 | 6.001 | |||
| 160 | 6.001 | |||
| 859 | 6.001 | |||
| 300 | 6.001 | |||
| 300 | 6.001 | |||
| 28/03/2025 | 15:15:02.463 | 4 823 | 6.01 | |
| 179 | 6.01 | |||
| 200 | 6.01 | |||
| 50 | 6.01 | |||
| 150 | 6.01 | |||
| 330 | 6.01 | |||
| 831 | 6.01 | |||
| 2 000 | 6.01 | |||
| 250 | 6.01 | |||
| 190 | 6.01 | |||
| 4 633 | 6.01 | |||
| 833 | 6.01 | |||
| 28/03/2025 | 15:14:39.945 | 3 993 | 6.011 | |
| 367 | 6.011 | |||
| 3 993 | 6.011 | |||
| 3 626 | 6.011 | |||
| 28/03/2025 | 15:14:12.675 | 300 | 6.014 | |
| 300 | 6.014 | |||
| 240 | 6.014 | |||
| 60 | 6.014 | |||
| 28/03/2025 | 15:14:08.826 | 2 042 | 6.019 | |
| 100 | 6.019 | |||
| 498 | 6.019 | |||
| 1 000 | 6.019 | |||
| 417 | 6.019 | |||
| 700 | 6.019 | |||
| 125 | 6.019 | |||
| 500 | 6.019 | |||
| 4 | 6.019 | |||
| 500 | 6.019 | |||
| 40 | 6.019 | |||
| 200 | 6.019 | |||
| 28/03/2025 | 15:11:52.927 | 800 | 6.023 | |
| 800 | 6.023 | |||
| 800 | 6.023 | |||
| 28/03/2025 | 15:11:06.866 | 400 | 6.023 | |
| 400 | 6.023 | |||
| 400 | 6.023 | |||
| 28/03/2025 | 15:10:59.546 | 235 | 6.023 | |
| 235 | 6.023 | |||
| 235 | 6.023 | |||
| 28/03/2025 | 15:09:54.158 | 2 000 | 6.025 | |
| 2 000 | 6.025 | |||
| 2 000 | 6.025 | |||
| 28/03/2025 | 15:08:24.892 | 2 000 | 6.026 | |
| 2 000 | 6.026 | |||
| 2 000 | 6.026 | |||
| 28/03/2025 | 15:08:16.636 | 150 | 6.026 | |
| 150 | 6.026 | |||
| 150 | 6.026 | |||
| 28/03/2025 | 15:08:08.967 | 150 | 6.026 | |
| 150 | 6.026 | |||
| 150 | 6.026 | |||
| 28/03/2025 | 15:06:14.771 | 75 | 6.026 | |
| 75 | 6.026 | |||
| 75 | 6.026 | |||
| 28/03/2025 | 15:04:55.596 | 10 | 6.043 | |
| 10 | 6.043 | |||
| 10 | 6.043 | |||
| 28/03/2025 | 15:04:18.386 | 100 | 6.044 | |
| 100 | 6.044 | |||
| 100 | 6.044 | |||
| 28/03/2025 | 15:01:41.519 | 16 | 6.047 | |
| 16 | 6.047 | |||
| 16 | 6.047 | |||
| 28/03/2025 | 15:00:51.469 | 200 | 6.047 | |
| 200 | 6.047 | |||
| 200 | 6.047 | |||
| 28/03/2025 | 14:58:24.230 | 200 | 6.05 | |
| 200 | 6.05 | |||
| 200 | 6.05 | |||
| 28/03/2025 | 14:58:01.809 | 40 | 6.049 | |
| 40 | 6.049 | |||
| 40 | 6.049 | |||
| 28/03/2025 | 14:56:54.895 | 1 300 | 6.034 | |
| 1 300 | 6.034 | |||
| 1 300 | 6.034 | |||
| 28/03/2025 | 14:56:27.159 | 200 | 6.034 | |
| 200 | 6.034 | |||
| 200 | 6.034 | |||
| 28/03/2025 | 14:55:47.348 | 300 | 6.048 | |
| 300 | 6.048 | |||
| 300 | 6.048 | |||
| 28/03/2025 | 14:54:10.740 | 25 | 6.05 | |
| 25 | 6.05 | |||
| 25 | 6.05 | |||
| 28/03/2025 | 14:52:48.008 | 200 | 6.052 | |
| 200 | 6.052 | |||
| 200 | 6.052 | |||
| 28/03/2025 | 14:52:08.264 | 3 640 | 6.055 | |
| 3 640 | 6.055 | |||
| 3 640 | 6.055 | |||
| 28/03/2025 | 14:51:56.599 | 330 | 6.055 | |
| 330 | 6.055 | |||
| 300 | 6.055 | |||
| 30 | 6.055 | |||
| 28/03/2025 | 14:49:42.933 | 2 800 | 6.031 | |
| 2 800 | 6.031 | |||
| 2 800 | 6.031 | |||
| 28/03/2025 | 14:48:50.137 | 30 089 | 6.026 | |
| 200 | 6.026 | |||
| 250 | 6.026 | |||
| 1 000 | 6.026 | |||
| 200 | 6.026 | |||
| 85 | 6.026 | |||
| 8 000 | 6.026 | |||
| 1 000 | 6.026 | |||
| 500 | 6.026 | |||
| 4 000 | 6.026 | |||
| 100 | 6.026 | |||
| 600 | 6.026 | |||
| 1 500 | 6.026 | |||
| 111 | 6.026 | |||
| 170 | 6.026 | |||
| 30 089 | 6.026 | |||
| 250 | 6.026 | |||
| 12 123 | 6.026 | |||
| 28/03/2025 | 14:48:33.390 | 911 | 6.041 | |
| 911 | 6.041 | |||
| 911 | 6.041 | |||
| 28/03/2025 | 14:47:52.767 | 35 | 6.055 | |
| 35 | 6.055 | |||
| 35 | 6.055 | |||
| 28/03/2025 | 14:47:35.838 | 9 211 | 6.045 | |
| 1 019 | 6.045 | |||
| 8 092 | 6.045 | |||
| 9 211 | 6.045 | |||
| 100 | 6.045 | |||
| 28/03/2025 | 14:46:59.385 | 3 981 | 6.046 | |
| 3 981 | 6.046 | |||
| 3 981 | 6.046 | |||
| 28/03/2025 | 14:46:55.265 | 15 | 6.055 | |
| 15 | 6.055 | |||
| 15 | 6.055 | |||
| 28/03/2025 | 14:46:53.625 | 50 | 6.055 | |
| 50 | 6.055 | |||
| 50 | 6.055 | |||
| 28/03/2025 | 14:44:53.579 | 250 | 6.046 | |
| 250 | 6.046 | |||
| 250 | 6.046 | |||
| 28/03/2025 | 14:43:45.313 | 3 979 | 6.046 | |
| 3 979 | 6.046 | |||
| 3 979 | 6.046 | |||
| 28/03/2025 | 14:41:53.180 | 200 | 6.055 | |
| 200 | 6.055 | |||
| 200 | 6.055 | |||
| 28/03/2025 | 14:41:25.343 | 100 | 6.046 | |
| 100 | 6.046 | |||
| 100 | 6.046 | |||
| 28/03/2025 | 14:41:01.935 | 60 | 6.055 | |
| 60 | 6.055 | |||
| 60 | 6.055 | |||
| 28/03/2025 | 14:40:43.254 | 727 | 6.046 | |
| 727 | 6.046 | |||
| 727 | 6.046 | |||
| 28/03/2025 | 14:40:17.175 | 1 000 | 6.046 | |
| 1 000 | 6.046 | |||
| 1 000 | 6.046 | |||
| 28/03/2025 | 14:39:03.621 | 120 | 6.056 | |
| 120 | 6.056 | |||
| 120 | 6.056 | |||
| 28/03/2025 | 14:38:46.152 | 1 500 | 6.046 | |
| 300 | 6.046 | |||
| 1 170 | 6.046 | |||
| 30 | 6.046 | |||
| 1 500 | 6.046 | |||
| 28/03/2025 | 14:37:00.022 | 65 | 6.062 | |
| 65 | 6.062 | |||
| 65 | 6.062 | |||
| 28/03/2025 | 14:36:55.953 | 40 | 6.062 | |
| 40 | 6.062 | |||
| 40 | 6.062 | |||
| 28/03/2025 | 14:32:26.779 | 240 | 6.086 | |
| 240 | 6.086 | |||
| 240 | 6.086 | |||
| 28/03/2025 | 14:28:35.958 | 3 943 | 6.056 | |
| 3 943 | 6.056 | |||
| 3 943 | 6.056 | |||
| 28/03/2025 | 14:26:55.329 | 3 944 | 6.056 | |
| 3 944 | 6.056 | |||
| 3 944 | 6.056 | |||
| 28/03/2025 | 14:25:53.560 | 3 944 | 6.056 | |
| 3 944 | 6.056 | |||
| 3 944 | 6.056 | |||
| 28/03/2025 | 14:21:26.157 | 1 500 | 6.057 | |
| 1 500 | 6.057 | |||
| 1 500 | 6.057 | |||
| 28/03/2025 | 14:21:20.872 | 165 | 6.057 | |
| 165 | 6.057 | |||
| 165 | 6.057 | |||
| 28/03/2025 | 14:19:54.099 | 250 | 6.061 | |
| 250 | 6.061 | |||
| 250 | 6.061 | |||
| 28/03/2025 | 14:18:05.255 | 1 000 | 6.065 | |
| 1 000 | 6.065 | |||
| 1 000 | 6.065 | |||
| 28/03/2025 | 14:16:36.089 | 2 000 | 6.067 | |
| 2 000 | 6.067 | |||
| 2 000 | 6.067 | |||
| 28/03/2025 | 14:16:10.751 | 8 | 6.067 | |
| 8 | 6.067 | |||
| 8 | 6.067 | |||
| 28/03/2025 | 14:15:40.743 | 4 | 6.068 | |
| 4 | 6.068 | |||
| 4 | 6.068 | |||
| 28/03/2025 | 14:15:30.441 | 500 | 6.068 | |
| 500 | 6.068 | |||
| 500 | 6.068 | |||
| 28/03/2025 | 14:14:41.099 | 8 | 6.066 | |
| 8 | 6.066 | |||
| 8 | 6.066 | |||
| 28/03/2025 | 14:14:08.691 | 1 000 | 6.055 | |
| 1 000 | 6.055 | |||
| 1 000 | 6.055 | |||
| 28/03/2025 | 14:14:07.432 | 100 | 6.055 | |
| 100 | 6.055 | |||
| 100 | 6.055 | |||
| 28/03/2025 | 14:13:12.587 | 3 938 | 6.054 | |
| 3 938 | 6.054 | |||
| 3 938 | 6.054 | |||
| 28/03/2025 | 14:12:33.161 | 150 | 6.053 | |
| 150 | 6.053 | |||
| 150 | 6.053 | |||
| 28/03/2025 | 14:12:10.846 | 3 939 | 6.053 | |
| 3 939 | 6.053 | |||
| 3 939 | 6.053 | |||
| 28/03/2025 | 14:12:06.021 | 767 | 6.046 | |
| 767 | 6.046 | |||
| 767 | 6.046 | |||
| 28/03/2025 | 14:10:47.254 | 500 | 6.05 | |
| 500 | 6.05 | |||
| 500 | 6.05 | |||
| 28/03/2025 | 14:09:35.864 | 500 | 6.044 | |
| 500 | 6.044 | |||
| 500 | 6.044 | |||
| 28/03/2025 | 14:08:32.080 | 30 | 6.051 | |
| 30 | 6.051 | |||
| 30 | 6.051 | |||
| 28/03/2025 | 14:07:48.226 | 200 | 6.044 | |
| 200 | 6.044 | |||
| 200 | 6.044 | |||
| 28/03/2025 | 14:07:01.774 | 15 | 6.052 | |
| 15 | 6.052 | |||
| 15 | 6.052 | |||
| 28/03/2025 | 14:06:12.783 | 500 | 6.044 | |
| 500 | 6.044 | |||
| 500 | 6.044 | |||
| 28/03/2025 | 14:05:47.961 | 800 | 6.052 | |
| 800 | 6.052 | |||
| 800 | 6.052 | |||
| 28/03/2025 | 14:04:59.401 | 100 | 6.052 | |
| 100 | 6.052 | |||
| 100 | 6.052 | |||
| 28/03/2025 | 14:01:59.588 | 600 | 6.045 | |
| 600 | 6.045 | |||
| 600 | 6.045 | |||
| 28/03/2025 | 13:59:58.339 | 150 | 6.045 | |
| 150 | 6.045 | |||
| 150 | 6.045 | |||
| 28/03/2025 | 13:59:47.561 | 4 | 6.052 | |
| 4 | 6.052 | |||
| 4 | 6.052 | |||
| 28/03/2025 | 13:59:21.008 | 1 000 | 6.053 | |
| 1 000 | 6.053 | |||
| 1 000 | 6.053 | |||
| 28/03/2025 | 13:57:04.564 | 1 000 | 6.055 | |
| 1 000 | 6.055 | |||
| 1 000 | 6.055 | |||
| 28/03/2025 | 13:55:28.476 | 2 000 | 6.045 | |
| 2 000 | 6.045 | |||
| 2 000 | 6.045 | |||
| 28/03/2025 | 13:55:28.395 | 3 000 | 6.045 | |
| 3 000 | 6.045 | |||
| 3 000 | 6.045 |
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
-
Rheinmetall AG
Bid: 1 303.50
Ask: 1 304.50
Turnover: 73 785 TEUR -
Nvidia Corp.
Bid: 101.28 / Ask: 101.34
Turnover: 26 105 TEUR -
Tesla Inc.
Bid: 243.80 / Ask: 244.05
Turnover: 18 011 TEUR -
RENK Group AG
Bid: 43.15 / Ask: 43.165
Turnover: 15 295 TEUR -
MicroStrategy Inc.
Bid: 279.10 / Ask: 279.70
Turnover: 14 622 TEUR
Realtime Quotes
Last Update:
28/03/2025 @ 15:49:25
Last Update:
28/03/2025 @ 15:49:25