Xiaomi Corp. Cl.B
- Information
- Last
- Buy
- Sell
468
237
5.311
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 03/04/2025 | 08:46:09.489 | 8 000 | 5.311 | |
| 400 | 5.311 | |||
| 8 000 | 5.311 | |||
| 7 600 | 5.311 | |||
| 03/04/2025 | 08:46:09.413 | 5 900 | 5.321 | |
| 3 150 | 5.321 | |||
| 5 900 | 5.321 | |||
| 2 000 | 5.321 | |||
| 750 | 5.321 | |||
| 03/04/2025 | 08:46:05.739 | 350 | 5.321 | |
| 350 | 5.321 | |||
| 35 | 5.321 | |||
| 315 | 5.321 | |||
| 03/04/2025 | 08:46:01.053 | 5 150 | 5.35 | |
| 750 | 5.35 | |||
| 550 | 5.35 | |||
| 500 | 5.35 | |||
| 750 | 5.35 | |||
| 5 000 | 5.35 | |||
| 150 | 5.35 | |||
| 2 000 | 5.35 | |||
| 600 | 5.35 | |||
| 03/04/2025 | 08:46:01.041 | 300 | 5.349 | |
| 300 | 5.349 | |||
| 300 | 5.349 | |||
| 03/04/2025 | 08:46:00.157 | 100 | 5.371 | |
| 100 | 5.371 | |||
| 100 | 5.371 | |||
| 03/04/2025 | 08:45:34.196 | 1 000 | 5.375 | |
| 1 000 | 5.375 | |||
| 1 000 | 5.375 | |||
| 03/04/2025 | 08:45:31.104 | 500 | 5.38 | |
| 500 | 5.38 | |||
| 500 | 5.38 | |||
| 03/04/2025 | 08:44:35.711 | 185 | 5.396 | |
| 185 | 5.396 | |||
| 185 | 5.396 | |||
| 03/04/2025 | 08:44:11.132 | 900 | 5.351 | |
| 150 | 5.351 | |||
| 900 | 5.351 | |||
| 750 | 5.351 | |||
| 03/04/2025 | 08:43:47.327 | 90 | 5.394 | |
| 90 | 5.394 | |||
| 90 | 5.394 | |||
| 03/04/2025 | 08:43:46.092 | 100 | 5.394 | |
| 100 | 5.394 | |||
| 100 | 5.394 | |||
| 03/04/2025 | 08:43:01.495 | 500 | 5.398 | |
| 500 | 5.398 | |||
| 200 | 5.398 | |||
| 300 | 5.398 | |||
| 03/04/2025 | 08:42:43.049 | 500 | 5.37 | |
| 500 | 5.37 | |||
| 500 | 5.37 | |||
| 03/04/2025 | 08:41:37.727 | 700 | 5.351 | |
| 300 | 5.351 | |||
| 700 | 5.351 | |||
| 400 | 5.351 | |||
| 03/04/2025 | 08:41:37.707 | 500 | 5.374 | |
| 500 | 5.374 | |||
| 500 | 5.374 | |||
| 03/04/2025 | 08:39:56.483 | 2 000 | 5.371 | |
| 2 000 | 5.371 | |||
| 1 250 | 5.371 | |||
| 750 | 5.371 | |||
| 03/04/2025 | 08:39:51.161 | 50 | 5.405 | |
| 50 | 5.405 | |||
| 50 | 5.405 | |||
| 03/04/2025 | 08:39:40.974 | 500 | 5.372 | |
| 400 | 5.372 | |||
| 100 | 5.372 | |||
| 500 | 5.372 | |||
| 03/04/2025 | 08:38:47.217 | 5 | 5.399 | |
| 5 | 5.399 | |||
| 5 | 5.399 | |||
| 03/04/2025 | 08:37:51.371 | 400 | 5.392 | |
| 400 | 5.392 | |||
| 400 | 5.392 | |||
| 03/04/2025 | 08:37:39.857 | 90 | 5.398 | |
| 90 | 5.398 | |||
| 90 | 5.398 | |||
| 03/04/2025 | 08:37:05.710 | 300 | 5.408 | |
| 300 | 5.408 | |||
| 300 | 5.408 | |||
| 03/04/2025 | 08:36:13.537 | 23 | 5.414 | |
| 23 | 5.414 | |||
| 23 | 5.414 | |||
| 03/04/2025 | 08:36:13.478 | 950 | 5.414 | |
| 160 | 5.414 | |||
| 790 | 5.414 | |||
| 950 | 5.414 | |||
| 03/04/2025 | 08:36:07.281 | 4 950 | 5.38 | |
| 750 | 5.38 | |||
| 695 | 5.38 | |||
| 2 255 | 5.38 | |||
| 4 950 | 5.38 | |||
| 750 | 5.38 | |||
| 500 | 5.38 | |||
| 03/04/2025 | 08:35:59.129 | 1 200 | 5.415 | |
| 1 200 | 5.415 | |||
| 1 200 | 5.415 | |||
| 03/04/2025 | 08:35:53.975 | 1 500 | 5.384 | |
| 1 000 | 5.384 | |||
| 500 | 5.384 | |||
| 1 500 | 5.384 | |||
| 03/04/2025 | 08:35:38.396 | 10 | 5.384 | |
| 10 | 5.384 | |||
| 10 | 5.384 | |||
| 03/04/2025 | 08:35:38.331 | 730 | 5.384 | |
| 280 | 5.384 | |||
| 450 | 5.384 | |||
| 730 | 5.384 | |||
| 03/04/2025 | 08:35:16.060 | 180 | 5.418 | |
| 180 | 5.418 | |||
| 180 | 5.418 | |||
| 03/04/2025 | 08:34:54.895 | 280 | 5.423 | |
| 280 | 5.423 | |||
| 280 | 5.423 | |||
| 03/04/2025 | 08:34:35.782 | 184 | 5.417 | |
| 184 | 5.417 | |||
| 184 | 5.417 | |||
| 03/04/2025 | 08:34:17.556 | 500 | 5.419 | |
| 500 | 5.419 | |||
| 500 | 5.419 | |||
| 03/04/2025 | 08:34:04.988 | 350 | 5.412 | |
| 350 | 5.412 | |||
| 350 | 5.412 | |||
| 03/04/2025 | 08:34:01.364 | 700 | 5.419 | |
| 700 | 5.419 | |||
| 700 | 5.419 | |||
| 03/04/2025 | 08:33:42.205 | 21 000 | 5.412 | |
| 100 | 5.412 | |||
| 21 000 | 5.412 | |||
| 20 900 | 5.412 | |||
| 03/04/2025 | 08:33:38.110 | 7 500 | 5.418 | |
| 7 500 | 5.418 | |||
| 7 500 | 5.418 | |||
| 03/04/2025 | 08:33:35.038 | 1 000 | 5.425 | |
| 1 000 | 5.425 | |||
| 1 000 | 5.425 | |||
| 03/04/2025 | 08:33:07.444 | 7 400 | 5.432 | |
| 7 400 | 5.432 | |||
| 7 400 | 5.432 | |||
| 03/04/2025 | 08:33:06.181 | 220 | 5.436 | |
| 220 | 5.436 | |||
| 220 | 5.436 | |||
| 03/04/2025 | 08:33:02.489 | 2 500 | 5.432 | |
| 2 500 | 5.432 | |||
| 2 500 | 5.432 | |||
| 03/04/2025 | 08:33:00.223 | 200 | 5.438 | |
| 200 | 5.438 | |||
| 200 | 5.438 | |||
| 03/04/2025 | 08:32:59.660 | 7 400 | 5.442 | |
| 7 400 | 5.442 | |||
| 2 000 | 5.442 | |||
| 5 400 | 5.442 | |||
| 03/04/2025 | 08:32:02.242 | 7 000 | 5.428 | |
| 7 000 | 5.428 | |||
| 7 000 | 5.428 | |||
| 03/04/2025 | 08:30:41.529 | 90 | 5.449 | |
| 90 | 5.449 | |||
| 90 | 5.449 | |||
| 03/04/2025 | 08:29:43.532 | 275 | 5.451 | |
| 275 | 5.451 | |||
| 275 | 5.451 | |||
| 03/04/2025 | 08:29:42.925 | 1 100 | 5.451 | |
| 300 | 5.451 | |||
| 800 | 5.451 | |||
| 1 100 | 5.451 | |||
| 03/04/2025 | 08:29:21.769 | 200 | 5.451 | |
| 200 | 5.451 | |||
| 200 | 5.451 | |||
| 03/04/2025 | 08:29:15.773 | 40 | 5.451 | |
| 40 | 5.451 | |||
| 40 | 5.451 | |||
| 03/04/2025 | 08:28:51.648 | 184 | 5.446 | |
| 184 | 5.446 | |||
| 184 | 5.446 | |||
| 03/04/2025 | 08:28:46.575 | 90 | 5.446 | |
| 90 | 5.446 | |||
| 90 | 5.446 | |||
| 03/04/2025 | 08:28:38.750 | 7 000 | 5.447 | |
| 7 000 | 5.447 | |||
| 7 000 | 5.447 | |||
| 03/04/2025 | 08:28:32.735 | 370 | 5.429 | |
| 370 | 5.429 | |||
| 70 | 5.429 | |||
| 300 | 5.429 | |||
| 03/04/2025 | 08:28:29.627 | 920 | 5.447 | |
| 920 | 5.447 | |||
| 920 | 5.447 | |||
| 03/04/2025 | 08:28:24.693 | 458 | 5.452 | |
| 458 | 5.452 | |||
| 458 | 5.452 | |||
| 03/04/2025 | 08:27:44.989 | 200 | 5.431 | |
| 200 | 5.431 | |||
| 200 | 5.431 | |||
| 03/04/2025 | 08:27:43.772 | 393 | 5.458 | |
| 393 | 5.458 | |||
| 393 | 5.458 | |||
| 03/04/2025 | 08:27:20.247 | 9 607 | 5.458 | |
| 1 000 | 5.458 | |||
| 1 500 | 5.458 | |||
| 9 607 | 5.458 | |||
| 300 | 5.458 | |||
| 6 807 | 5.458 | |||
| 03/04/2025 | 08:26:20.858 | 300 | 5.432 | |
| 300 | 5.432 | |||
| 300 | 5.432 | |||
| 03/04/2025 | 08:25:49.759 | 404 | 5.429 | |
| 54 | 5.429 | |||
| 404 | 5.429 | |||
| 100 | 5.429 | |||
| 250 | 5.429 | |||
| 03/04/2025 | 08:25:30.230 | 16 | 5.432 | |
| 16 | 5.432 | |||
| 16 | 5.432 | |||
| 03/04/2025 | 08:25:07.859 | 180 | 5.432 | |
| 180 | 5.432 | |||
| 180 | 5.432 | |||
| 03/04/2025 | 08:24:53.814 | 40 | 5.432 | |
| 40 | 5.432 | |||
| 40 | 5.432 | |||
| 03/04/2025 | 08:24:52.300 | 37 | 5.432 | |
| 37 | 5.432 | |||
| 37 | 5.432 | |||
| 03/04/2025 | 08:24:39.708 | 200 | 5.432 | |
| 200 | 5.432 | |||
| 200 | 5.432 | |||
| 03/04/2025 | 08:24:31.991 | 350 | 5.428 | |
| 350 | 5.428 | |||
| 350 | 5.428 | |||
| 03/04/2025 | 08:24:25.394 | 85 | 5.428 | |
| 85 | 5.428 | |||
| 85 | 5.428 | |||
| 03/04/2025 | 08:24:03.440 | 7 420 | 5.432 | |
| 7 420 | 5.432 | |||
| 7 420 | 5.432 | |||
| 03/04/2025 | 08:24:00.880 | 4 593 | 5.448 | |
| 2 000 | 5.448 | |||
| 1 193 | 5.448 | |||
| 1 400 | 5.448 | |||
| 4 593 | 5.448 | |||
| 03/04/2025 | 08:23:56.931 | 5 000 | 5.432 | |
| 5 000 | 5.432 | |||
| 5 000 | 5.432 | |||
| 03/04/2025 | 08:23:52.968 | 400 | 5.442 | |
| 400 | 5.442 | |||
| 400 | 5.442 | |||
| 03/04/2025 | 08:23:49.708 | 80 | 5.428 | |
| 80 | 5.428 | |||
| 80 | 5.428 | |||
| 03/04/2025 | 08:23:49.256 | 5 000 | 5.43 | |
| 3 000 | 5.43 | |||
| 2 000 | 5.43 | |||
| 5 000 | 5.43 | |||
| 03/04/2025 | 08:23:40.651 | 1 300 | 5.442 | |
| 1 300 | 5.442 | |||
| 1 300 | 5.442 | |||
| 03/04/2025 | 08:23:28.286 | 1 283 | 5.423 | |
| 1 233 | 5.423 | |||
| 200 | 5.423 | |||
| 68 | 5.423 | |||
| 50 | 5.423 | |||
| 15 | 5.423 | |||
| 1 000 | 5.423 | |||
| 03/04/2025 | 08:21:47.288 | 7 400 | 5.437 | |
| 7 400 | 5.437 | |||
| 7 400 | 5.437 | |||
| 03/04/2025 | 08:21:31.760 | 7 400 | 5.442 | |
| 3 100 | 5.442 | |||
| 1 800 | 5.442 | |||
| 7 400 | 5.442 | |||
| 2 500 | 5.442 | |||
| 03/04/2025 | 08:20:58.394 | 100 | 5.422 | |
| 100 | 5.422 | |||
| 100 | 5.422 | |||
| 03/04/2025 | 08:20:39.400 | 19 | 5.435 | |
| 19 | 5.435 | |||
| 19 | 5.435 | |||
| 03/04/2025 | 08:20:33.140 | 15 760 | 5.40 | |
| 6 854 | 5.40 | |||
| 250 | 5.40 | |||
| 15 760 | 5.40 | |||
| 8 656 | 5.40 | |||
| 03/04/2025 | 08:20:17.641 | 7 400 | 5.429 | |
| 7 400 | 5.429 | |||
| 7 400 | 5.429 | |||
| 03/04/2025 | 08:19:27.404 | 300 | 5.439 | |
| 300 | 5.439 | |||
| 300 | 5.439 | |||
| 03/04/2025 | 08:19:12.846 | 47 | 5.439 | |
| 47 | 5.439 | |||
| 47 | 5.439 | |||
| 03/04/2025 | 08:19:04.930 | 1 631 | 5.42 | |
| 1 631 | 5.42 | |||
| 1 341 | 5.42 | |||
| 290 | 5.42 | |||
| 03/04/2025 | 08:18:59.261 | 300 | 5.445 | |
| 300 | 5.445 | |||
| 300 | 5.445 | |||
| 03/04/2025 | 08:18:48.804 | 570 | 5.42 | |
| 570 | 5.42 | |||
| 570 | 5.42 | |||
| 03/04/2025 | 08:18:46.365 | 550 | 5.445 | |
| 550 | 5.445 | |||
| 550 | 5.445 | |||
| 03/04/2025 | 08:18:42.705 | 4 950 | 5.439 | |
| 3 000 | 5.439 | |||
| 4 950 | 5.439 | |||
| 1 950 | 5.439 | |||
| 03/04/2025 | 08:17:54.028 | 530 | 5.42 | |
| 300 | 5.42 | |||
| 230 | 5.42 | |||
| 530 | 5.42 | |||
| 03/04/2025 | 08:17:50.202 | 90 | 5.439 | |
| 90 | 5.439 | |||
| 90 | 5.439 | |||
| 03/04/2025 | 08:17:46.468 | 500 | 5.407 | |
| 500 | 5.407 | |||
| 500 | 5.407 | |||
| 03/04/2025 | 08:15:13.057 | 675 | 5.394 | |
| 375 | 5.394 | |||
| 300 | 5.394 | |||
| 675 | 5.394 | |||
| 03/04/2025 | 08:14:49.128 | 330 | 5.393 | |
| 330 | 5.393 | |||
| 330 | 5.393 | |||
| 03/04/2025 | 08:14:46.968 | 184 | 5.42 | |
| 184 | 5.42 | |||
| 184 | 5.42 | |||
| 03/04/2025 | 08:14:13.255 | 2 500 | 5.382 | |
| 150 | 5.382 | |||
| 2 350 | 5.382 | |||
| 2 500 | 5.382 | |||
| 03/04/2025 | 08:14:01.188 | 7 500 | 5.382 | |
| 7 500 | 5.382 | |||
| 7 500 | 5.382 | |||
| 03/04/2025 | 08:13:56.369 | 500 | 5.382 | |
| 500 | 5.382 | |||
| 500 | 5.382 | |||
| 03/04/2025 | 08:13:56.199 | 1 000 | 5.412 | |
| 200 | 5.412 | |||
| 1 000 | 5.412 | |||
| 500 | 5.412 | |||
| 300 | 5.412 | |||
| 03/04/2025 | 08:13:49.329 | 300 | 5.382 | |
| 300 | 5.382 | |||
| 300 | 5.382 | |||
| 03/04/2025 | 08:13:16.986 | 4 | 5.412 | |
| 4 | 5.412 | |||
| 4 | 5.412 | |||
| 03/04/2025 | 08:12:51.052 | 100 | 5.407 | |
| 100 | 5.407 | |||
| 100 | 5.407 | |||
| 03/04/2025 | 08:12:31.829 | 8 000 | 5.381 | |
| 4 000 | 5.381 | |||
| 750 | 5.381 | |||
| 3 250 | 5.381 | |||
| 8 000 | 5.381 | |||
| 03/04/2025 | 08:12:30.691 | 1 000 | 5.413 | |
| 1 000 | 5.413 | |||
| 1 000 | 5.413 | |||
| 03/04/2025 | 08:12:17.589 | 5 200 | 5.381 | |
| 200 | 5.381 | |||
| 500 | 5.381 | |||
| 370 | 5.381 | |||
| 300 | 5.381 | |||
| 730 | 5.381 | |||
| 5 200 | 5.381 | |||
| 150 | 5.381 | |||
| 1 750 | 5.381 | |||
| 1 000 | 5.381 | |||
| 200 | 5.381 | |||
| 03/04/2025 | 08:12:16.861 | 4 150 | 5.41 | |
| 4 150 | 5.41 | |||
| 4 150 | 5.41 | |||
| 03/04/2025 | 08:11:54.129 | 2 000 | 5.436 | |
| 2 000 | 5.436 | |||
| 2 000 | 5.436 | |||
| 03/04/2025 | 08:11:21.915 | 450 | 5.41 | |
| 450 | 5.41 | |||
| 350 | 5.41 | |||
| 100 | 5.41 | |||
| 03/04/2025 | 08:11:17.039 | 200 | 5.436 | |
| 200 | 5.436 | |||
| 200 | 5.436 | |||
| 03/04/2025 | 08:11:03.553 | 500 | 5.436 | |
| 500 | 5.436 | |||
| 200 | 5.436 | |||
| 300 | 5.436 | |||
| 03/04/2025 | 08:10:42.008 | 100 | 5.43 | |
| 100 | 5.43 | |||
| 100 | 5.43 | |||
| 03/04/2025 | 08:10:32.074 | 22 | 5.43 | |
| 22 | 5.43 | |||
| 22 | 5.43 | |||
| 03/04/2025 | 08:10:29.962 | 3 500 | 5.43 | |
| 3 500 | 5.43 | |||
| 3 500 | 5.43 | |||
| 03/04/2025 | 08:10:29.667 | 190 | 5.43 | |
| 190 | 5.43 | |||
| 190 | 5.43 | |||
| 03/04/2025 | 08:10:09.704 | 400 | 5.437 | |
| 100 | 5.437 | |||
| 300 | 5.437 | |||
| 400 | 5.437 | |||
| 03/04/2025 | 08:09:35.863 | 100 | 5.42 | |
| 100 | 5.42 | |||
| 100 | 5.42 | |||
| 03/04/2025 | 08:09:28.534 | 100 | 5.432 | |
| 100 | 5.432 | |||
| 100 | 5.432 | |||
| 03/04/2025 | 08:09:23.052 | 750 | 5.432 | |
| 750 | 5.432 | |||
| 750 | 5.432 | |||
| 03/04/2025 | 08:09:17.534 | 50 | 5.438 | |
| 50 | 5.438 | |||
| 50 | 5.438 | |||
| 03/04/2025 | 08:09:14.993 | 1 470 | 5.438 | |
| 1 470 | 5.438 | |||
| 1 470 | 5.438 | |||
| 03/04/2025 | 08:09:13.111 | 35 | 5.432 | |
| 35 | 5.432 | |||
| 35 | 5.432 | |||
| 03/04/2025 | 08:09:08.217 | 40 | 5.438 | |
| 40 | 5.438 | |||
| 40 | 5.438 | |||
| 03/04/2025 | 08:08:37.415 | 50 | 5.439 | |
| 50 | 5.439 | |||
| 50 | 5.439 | |||
| 03/04/2025 | 08:08:33.838 | 400 | 5.439 | |
| 400 | 5.439 | |||
| 400 | 5.439 | |||
| 03/04/2025 | 08:08:25.076 | 3 350 | 5.439 | |
| 300 | 5.439 | |||
| 2 000 | 5.439 | |||
| 700 | 5.439 | |||
| 2 350 | 5.439 | |||
| 350 | 5.439 | |||
| 1 000 | 5.439 | |||
| 03/04/2025 | 08:07:54.713 | 260 | 5.401 | |
| 260 | 5.401 | |||
| 260 | 5.401 | |||
| 03/04/2025 | 08:07:54.660 | 5 740 | 5.401 | |
| 5 740 | 5.401 | |||
| 1 000 | 5.401 | |||
| 3 730 | 5.401 | |||
| 250 | 5.401 | |||
| 760 | 5.401 | |||
| 03/04/2025 | 08:07:53.238 | 500 | 5.439 | |
| 500 | 5.439 | |||
| 500 | 5.439 | |||
| 03/04/2025 | 08:07:52.899 | 500 | 5.439 | |
| 500 | 5.439 | |||
| 500 | 5.439 | |||
| 03/04/2025 | 08:07:35.763 | 180 | 5.439 | |
| 180 | 5.439 | |||
| 180 | 5.439 | |||
| 03/04/2025 | 08:07:21.543 | 2 000 | 5.449 | |
| 2 000 | 5.449 | |||
| 2 000 | 5.449 | |||
| 03/04/2025 | 08:07:18.506 | 3 450 | 5.411 | |
| 3 450 | 5.411 | |||
| 3 450 | 5.411 | |||
| 03/04/2025 | 08:07:10.033 | 500 | 5.439 | |
| 500 | 5.439 | |||
| 500 | 5.439 | |||
| 03/04/2025 | 08:06:52.672 | 1 000 | 5.449 | |
| 1 000 | 5.449 | |||
| 1 000 | 5.449 | |||
| 03/04/2025 | 08:06:41.482 | 100 | 5.449 | |
| 100 | 5.449 | |||
| 100 | 5.449 | |||
| 03/04/2025 | 08:06:29.367 | 2 000 | 5.43 | |
| 2 000 | 5.43 | |||
| 2 000 | 5.43 | |||
| 03/04/2025 | 08:05:43.991 | 1 000 | 5.447 | |
| 1 000 | 5.447 | |||
| 1 000 | 5.447 | |||
| 03/04/2025 | 08:05:27.690 | 200 | 5.401 | |
| 200 | 5.401 | |||
| 200 | 5.401 | |||
| 03/04/2025 | 08:05:23.898 | 100 | 5.421 | |
| 100 | 5.421 | |||
| 100 | 5.421 | |||
| 03/04/2025 | 08:05:12.605 | 4 000 | 5.405 | |
| 4 000 | 5.405 | |||
| 4 000 | 5.405 | |||
| 03/04/2025 | 08:05:08.627 | 200 | 5.416 | |
| 200 | 5.416 | |||
| 200 | 5.416 | |||
| 03/04/2025 | 08:04:51.997 | 6 883 | 5.417 | |
| 2 600 | 5.417 | |||
| 6 883 | 5.417 | |||
| 4 283 | 5.417 | |||
| 03/04/2025 | 08:04:35.409 | 7 400 | 5.417 | |
| 7 400 | 5.417 | |||
| 7 400 | 5.417 | |||
| 03/04/2025 | 08:04:27.279 | 7 | 5.416 | |
| 7 | 5.416 | |||
| 7 | 5.416 | |||
| 03/04/2025 | 08:04:12.988 | 5 912 | 5.41 | |
| 5 912 | 5.41 | |||
| 5 912 | 5.41 | |||
| 03/04/2025 | 08:04:05.533 | 278 | 5.406 | |
| 278 | 5.406 | |||
| 278 | 5.406 | |||
| 03/04/2025 | 08:04:02.565 | 200 | 5.406 | |
| 200 | 5.406 | |||
| 200 | 5.406 | |||
| 03/04/2025 | 08:04:00.351 | 93 | 5.406 | |
| 93 | 5.406 | |||
| 93 | 5.406 | |||
| 03/04/2025 | 08:03:54.654 | 7 372 | 5.406 | |
| 7 372 | 5.406 | |||
| 7 372 | 5.406 | |||
| 03/04/2025 | 08:03:51.590 | 3 500 | 5.408 | |
| 3 500 | 5.408 | |||
| 3 500 | 5.408 | |||
| 03/04/2025 | 08:03:51.119 | 30 | 5.412 | |
| 30 | 5.412 | |||
| 30 | 5.412 | |||
| 03/04/2025 | 08:03:49.835 | 100 | 5.412 | |
| 100 | 5.412 | |||
| 100 | 5.412 | |||
| 03/04/2025 | 08:03:47.008 | 10 | 5.381 | |
| 10 | 5.381 | |||
| 10 | 5.381 | |||
| 03/04/2025 | 08:03:43.369 | 200 | 5.412 | |
| 200 | 5.412 | |||
| 200 | 5.412 | |||
| 03/04/2025 | 08:03:43.193 | 750 | 5.415 | |
| 750 | 5.415 | |||
| 750 | 5.415 | |||
| 03/04/2025 | 08:03:31.665 | 50 | 5.409 | |
| 50 | 5.409 | |||
| 50 | 5.409 | |||
| 03/04/2025 | 08:03:21.667 | 150 | 5.449 | |
| 150 | 5.449 | |||
| 150 | 5.449 | |||
| 03/04/2025 | 08:03:19.120 | 100 | 5.449 | |
| 100 | 5.449 | |||
| 100 | 5.449 | |||
| 03/04/2025 | 08:03:09.269 | 200 | 5.449 | |
| 200 | 5.449 | |||
| 200 | 5.449 | |||
| 03/04/2025 | 08:02:59.308 | 160 | 5.408 | |
| 160 | 5.408 | |||
| 160 | 5.408 | |||
| 03/04/2025 | 08:02:59.251 | 226 | 5.401 | |
| 226 | 5.401 | |||
| 226 | 5.401 | |||
| 03/04/2025 | 08:02:48.944 | 4 000 | 5.429 | |
| 4 000 | 5.429 | |||
| 4 000 | 5.429 | |||
| 03/04/2025 | 08:02:36.227 | 6 000 | 5.429 | |
| 4 000 | 5.429 | |||
| 2 000 | 5.429 | |||
| 6 000 | 5.429 | |||
| 03/04/2025 | 08:02:25.094 | 100 | 5.429 | |
| 100 | 5.429 | |||
| 100 | 5.429 | |||
| 03/04/2025 | 08:01:32.593 | 100 | 5.401 | |
| 100 | 5.401 | |||
| 100 | 5.401 | |||
| 03/04/2025 | 08:01:27.837 | 200 | 5.401 | |
| 200 | 5.401 | |||
| 200 | 5.401 | |||
| 03/04/2025 | 08:01:25.655 | 4 500 | 5.40 | |
| 4 500 | 5.40 | |||
| 3 000 | 5.40 | |||
| 1 500 | 5.40 | |||
| 03/04/2025 | 08:01:09.128 | 2 115 | 5.38 | |
| 2 115 | 5.38 | |||
| 2 000 | 5.38 | |||
| 115 | 5.38 | |||
| 03/04/2025 | 08:01:09.026 | 2 530 | 5.379 | |
| 2 530 | 5.379 | |||
| 2 530 | 5.379 | |||
| 03/04/2025 | 08:01:08.463 | 250 | 5.379 | |
| 250 | 5.379 | |||
| 250 | 5.379 | |||
| 03/04/2025 | 08:01:08.440 | 2 000 | 5.411 | |
| 2 000 | 5.411 | |||
| 2 000 | 5.411 | |||
| 03/04/2025 | 08:00:47.046 | 500 | 5.379 | |
| 500 | 5.379 | |||
| 500 | 5.379 | |||
| 03/04/2025 | 08:00:44.024 | 8 000 | 5.379 | |
| 6 700 | 5.379 | |||
| 300 | 5.379 | |||
| 8 000 | 5.379 | |||
| 1 000 | 5.379 | |||
| 03/04/2025 | 08:00:41.617 | 500 | 5.355 | |
| 500 | 5.355 | |||
| 500 | 5.355 | |||
| 03/04/2025 | 08:00:10.603 | 775 | 5.354 | |
| 475 | 5.354 | |||
| 775 | 5.354 | |||
| 300 | 5.354 | |||
| 03/04/2025 | 07:59:47.925 | 20 | 5.375 | |
| 20 | 5.375 | |||
| 20 | 5.375 | |||
| 03/04/2025 | 07:59:16.561 | 1 500 | 5.374 | |
| 1 500 | 5.374 | |||
| 1 500 | 5.374 | |||
| 03/04/2025 | 07:59:16.000 | 68 | 5.374 | |
| 68 | 5.374 | |||
| 68 | 5.374 | |||
| 03/04/2025 | 07:59:12.172 | 8 195 | 5.37 | |
| 7 345 | 5.37 | |||
| 700 | 5.37 | |||
| 700 | 5.37 | |||
| 150 | 5.37 | |||
| 400 | 5.37 | |||
| 4 000 | 5.37 | |||
| 95 | 5.37 | |||
| 3 000 | 5.37 | |||
| 03/04/2025 | 07:57:25.676 | 7 000 | 5.35 | |
| 5 000 | 5.35 | |||
| 7 000 | 5.35 | |||
| 2 000 | 5.35 | |||
| 03/04/2025 | 07:57:25.616 | 7 000 | 5.349 | |
| 7 000 | 5.349 | |||
| 7 000 | 5.349 | |||
| 03/04/2025 | 07:57:24.932 | 100 | 5.379 | |
| 100 | 5.379 | |||
| 100 | 5.379 | |||
| 03/04/2025 | 07:56:51.747 | 1 000 | 5.348 | |
| 1 000 | 5.348 | |||
| 1 000 | 5.348 | |||
| 03/04/2025 | 07:56:35.922 | 10 | 5.348 | |
| 10 | 5.348 | |||
| 10 | 5.348 | |||
| 03/04/2025 | 07:56:23.240 | 150 | 5.348 | |
| 150 | 5.348 | |||
| 150 | 5.348 | |||
| 03/04/2025 | 07:54:32.560 | 1 880 | 5.347 | |
| 1 880 | 5.347 | |||
| 35 | 5.347 | |||
| 1 000 | 5.347 | |||
| 300 | 5.347 | |||
| 545 | 5.347 | |||
| 03/04/2025 | 07:54:25.361 | 280 | 5.347 | |
| 280 | 5.347 | |||
| 280 | 5.347 | |||
| 03/04/2025 | 07:53:45.507 | 25 | 5.339 | |
| 25 | 5.339 | |||
| 25 | 5.339 | |||
| 03/04/2025 | 07:53:33.281 | 7 000 | 5.299 | |
| 4 150 | 5.299 | |||
| 7 000 | 5.299 | |||
| 2 500 | 5.299 | |||
| 50 | 5.299 | |||
| 300 | 5.299 | |||
| 03/04/2025 | 07:53:18.591 | 100 | 5.339 | |
| 100 | 5.339 | |||
| 100 | 5.339 | |||
| 03/04/2025 | 07:52:11.092 | 1 000 | 5.289 | |
| 1 000 | 5.289 | |||
| 250 | 5.289 | |||
| 750 | 5.289 | |||
| 03/04/2025 | 07:51:57.916 | 5 | 5.319 | |
| 5 | 5.319 | |||
| 5 | 5.319 | |||
| 03/04/2025 | 07:51:17.467 | 200 | 5.319 | |
| 200 | 5.319 | |||
| 200 | 5.319 | |||
| 03/04/2025 | 07:50:33.242 | 50 | 5.282 | |
| 50 | 5.282 | |||
| 50 | 5.282 | |||
| 03/04/2025 | 07:50:09.440 | 1 170 | 5.276 | |
| 270 | 5.276 | |||
| 1 170 | 5.276 | |||
| 900 | 5.276 | |||
| 03/04/2025 | 07:49:51.507 | 2 000 | 5.319 | |
| 1 415 | 5.319 | |||
| 585 | 5.319 | |||
| 2 000 | 5.319 | |||
| 03/04/2025 | 07:49:41.203 | 7 515 | 5.298 | |
| 6 015 | 5.298 | |||
| 1 500 | 5.298 | |||
| 7 515 | 5.298 | |||
| 03/04/2025 | 07:49:38.407 | 500 | 5.309 | |
| 500 | 5.309 | |||
| 500 | 5.309 | |||
| 03/04/2025 | 07:49:35.269 | 1 000 | 5.309 | |
| 1 000 | 5.309 | |||
| 50 | 5.309 | |||
| 950 | 5.309 | |||
| 03/04/2025 | 07:49:15.237 | 750 | 5.30 | |
| 550 | 5.30 | |||
| 750 | 5.30 | |||
| 200 | 5.30 | |||
| 03/04/2025 | 07:49:00.128 | 30 | 5.283 | |
| 30 | 5.283 | |||
| 30 | 5.283 | |||
| 03/04/2025 | 07:48:04.399 | 480 | 5.319 | |
| 300 | 5.319 | |||
| 180 | 5.319 | |||
| 480 | 5.319 | |||
| 03/04/2025 | 07:48:03.177 | 592 | 5.282 | |
| 592 | 5.282 | |||
| 592 | 5.282 | |||
| 03/04/2025 | 07:47:59.628 | 10 | 5.319 | |
| 10 | 5.319 | |||
| 10 | 5.319 | |||
| 03/04/2025 | 07:47:59.575 | 200 | 5.319 | |
| 200 | 5.319 | |||
| 40 | 5.319 | |||
| 160 | 5.319 | |||
| 03/04/2025 | 07:47:57.445 | 18 | 5.276 | |
| 18 | 5.276 | |||
| 18 | 5.276 | |||
| 03/04/2025 | 07:47:30.307 | 100 | 5.275 | |
| 100 | 5.275 | |||
| 100 | 5.275 | |||
| 03/04/2025 | 07:46:20.509 | 40 | 5.297 | |
| 40 | 5.297 | |||
| 40 | 5.297 | |||
| 03/04/2025 | 07:45:32.160 | 150 | 5.266 | |
| 150 | 5.266 | |||
| 150 | 5.266 | |||
| 03/04/2025 | 07:44:37.860 | 275 | 5.261 | |
| 275 | 5.261 | |||
| 275 | 5.261 | |||
| 03/04/2025 | 07:44:29.710 | 100 | 5.288 | |
| 100 | 5.288 | |||
| 100 | 5.288 | |||
| 03/04/2025 | 07:43:46.217 | 200 | 5.289 | |
| 195 | 5.289 | |||
| 5 | 5.289 | |||
| 200 | 5.289 | |||
| 03/04/2025 | 07:43:46.072 | 120 | 5.289 | |
| 120 | 5.289 | |||
| 120 | 5.289 | |||
| 03/04/2025 | 07:43:39.833 | 160 | 5.28 | |
| 160 | 5.28 | |||
| 160 | 5.28 | |||
| 03/04/2025 | 07:42:45.462 | 3 795 | 5.28 | |
| 3 795 | 5.28 | |||
| 3 795 | 5.28 | |||
| 03/04/2025 | 07:41:52.524 | 100 | 5.251 | |
| 100 | 5.251 | |||
| 100 | 5.251 | |||
| 03/04/2025 | 07:40:54.441 | 200 | 5.28 | |
| 200 | 5.28 | |||
| 200 | 5.28 | |||
| 03/04/2025 | 07:40:46.349 | 20 | 5.259 | |
| 20 | 5.259 | |||
| 20 | 5.259 | |||
| 03/04/2025 | 07:40:31.678 | 400 | 5.28 | |
| 400 | 5.28 | |||
| 400 | 5.28 | |||
| 03/04/2025 | 07:39:34.269 | 7 000 | 5.28 | |
| 7 000 | 5.28 | |||
| 7 000 | 5.28 | |||
| 03/04/2025 | 07:39:06.271 | 70 | 5.279 | |
| 70 | 5.279 | |||
| 70 | 5.279 | |||
| 03/04/2025 | 07:38:24.133 | 1 888 | 5.279 | |
| 1 888 | 5.279 | |||
| 300 | 5.279 | |||
| 238 | 5.279 | |||
| 700 | 5.279 | |||
| 400 | 5.279 | |||
| 250 | 5.279 | |||
| 03/04/2025 | 07:37:55.232 | 3 000 | 5.236 | |
| 3 000 | 5.236 | |||
| 2 700 | 5.236 | |||
| 300 | 5.236 | |||
| 03/04/2025 | 07:36:14.436 | 100 | 5.25 | |
| 100 | 5.25 | |||
| 40 | 5.25 | |||
| 60 | 5.25 | |||
| 03/04/2025 | 07:35:38.368 | 1 000 | 5.23 | |
| 1 000 | 5.23 | |||
| 1 000 | 5.23 | |||
| 03/04/2025 | 07:35:26.141 | 1 038 | 5.225 | |
| 1 038 | 5.225 | |||
| 1 038 | 5.225 | |||
| 03/04/2025 | 07:33:37.585 | 1 000 | 5.241 | |
| 200 | 5.241 | |||
| 800 | 5.241 | |||
| 1 000 | 5.241 | |||
| 03/04/2025 | 07:33:14.463 | 800 | 5.218 | |
| 800 | 5.218 | |||
| 800 | 5.218 | |||
| 03/04/2025 | 07:32:56.952 | 150 | 5.218 | |
| 150 | 5.218 | |||
| 150 | 5.218 | |||
| 03/04/2025 | 07:32:01.116 | 500 | 5.218 | |
| 500 | 5.218 | |||
| 500 | 5.218 | |||
| 03/04/2025 | 07:31:35.427 | 80 | 5.218 | |
| 80 | 5.218 | |||
| 80 | 5.218 | |||
| 03/04/2025 | 07:31:05.259 | 1 500 | 5.24 | |
| 1 500 | 5.24 | |||
| 1 500 | 5.24 | |||
| 03/04/2025 | 07:31:04.920 | 200 | 5.241 | |
| 200 | 5.241 | |||
| 200 | 5.241 | |||
| 03/04/2025 | 07:31:01.858 | 9 | 5.239 | |
| 9 | 5.239 | |||
| 9 | 5.239 | |||
| 03/04/2025 | 07:30:49.600 | 10 000 | 5.231 | |
| 300 | 5.231 | |||
| 800 | 5.231 | |||
| 10 000 | 5.231 | |||
| 148 | 5.231 | |||
| 5 000 | 5.231 | |||
| 30 | 5.231 | |||
| 3 722 | 5.231 | |||
| 03/04/2025 | 07:30:25.530 | 41 696 | 5.215 | |
| 200 | 5.215 | |||
| 690 | 5.215 | |||
| 1 000 | 5.215 | |||
| 50 | 5.215 | |||
| 249 | 5.215 | |||
| 970 | 5.215 | |||
| 500 | 5.215 | |||
| 500 | 5.215 | |||
| 1 500 | 5.215 | |||
| 800 | 5.215 | |||
| 2 072 | 5.215 | |||
| 400 | 5.215 | |||
| 1 550 | 5.215 | |||
| 345 | 5.215 | |||
| 70 | 5.215 | |||
| 50 | 5.215 | |||
| 31 696 | 5.215 | |||
| 2 000 | 5.215 | |||
| 380 | 5.215 | |||
| 1 111 | 5.215 | |||
| 100 | 5.215 | |||
| 200 | 5.215 | |||
| 500 | 5.215 | |||
| 450 | 5.215 | |||
| 580 | 5.215 | |||
| 500 | 5.215 | |||
| 7 001 | 5.215 | |||
| 481 | 5.215 | |||
| 724 | 5.215 | |||
| 4 000 | 5.215 | |||
| 100 | 5.215 | |||
| 500 | 5.215 | |||
| 197 | 5.215 | |||
| 28 | 5.215 | |||
| 100 | 5.215 | |||
| 300 | 5.215 | |||
| 3 000 | 5.215 | |||
| 10 000 | 5.215 | |||
| 300 | 5.215 | |||
| 100 | 5.215 | |||
| 5 | 5.215 | |||
| 1 000 | 5.215 | |||
| 430 | 5.215 | |||
| 25 | 5.215 | |||
| 450 | 5.215 | |||
| 118 | 5.215 | |||
| 100 | 5.215 | |||
| 500 | 5.215 | |||
| 780 | 5.215 | |||
| 1 200 | 5.215 | |||
| 140 | 5.215 | |||
| 3 000 | 5.215 | |||
| 350 | 5.215 | |||
| 03/04/2025 | 07:30:06.354 | 16 370 | 5.215 | |
| 197 | 5.215 | |||
| 200 | 5.215 | |||
| 500 | 5.215 | |||
| 100 | 5.215 | |||
| 200 | 5.215 | |||
| 4 332 | 5.215 | |||
| 10 | 5.215 | |||
| 153 | 5.215 | |||
| 10 | 5.215 | |||
| 100 | 5.215 | |||
| 300 | 5.215 | |||
| 2 500 | 5.215 | |||
| 2 500 | 5.215 | |||
| 120 | 5.215 | |||
| 1 000 | 5.215 | |||
| 1 000 | 5.215 | |||
| 7 700 | 5.215 | |||
| 400 | 5.215 | |||
| 7 928 | 5.215 | |||
| 1 620 | 5.215 | |||
| 60 | 5.215 | |||
| 1 400 | 5.215 | |||
| 300 | 5.215 | |||
| 110 | 5.215 |
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
-
Rheinmetall AG
Bid: 1 272.50
Ask: 1 275.00
Turnover: 37 550 TEUR -
Apple Inc.
Bid: 192.18 / Ask: 192.28
Turnover: 19 394 TEUR -
Nvidia Corp.
Bid: 96.16 / Ask: 96.27
Turnover: 16 397 TEUR -
Tesla Inc.
Bid: 244.85 / Ask: 245.35
Turnover: 12 849 TEUR -
Volkswagen AG VZ
Bid: 92.02 / Ask: 92.52
Turnover: 10 758 TEUR
Realtime Quotes
Last Update:
03/04/2025 @ 08:46:59
Last Update:
03/04/2025 @ 08:46:59