Microsoft Corp.
- Information
- letzte Umsätze
- kaufen
- verkaufen
223
222
398,55
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 19.07.2024 | 09:10:53,015 | 156 | 399,35 | |
| 5 | 399,35 | |||
| 12 | 399,35 | |||
| 50 | 399,35 | |||
| 42 | 399,35 | |||
| 7 | 399,35 | |||
| 94 | 399,35 | |||
| 2 | 399,35 | |||
| 100 | 399,35 | |||
| 19.07.2024 | 09:09:41,249 | 300 | 399,35 | |
| 300 | 399,35 | |||
| 300 | 399,35 | |||
| 19.07.2024 | 09:09:25,268 | 100 | 399,55 | |
| 100 | 399,55 | |||
| 100 | 399,55 | |||
| 19.07.2024 | 09:09:13,585 | 2 | 399,35 | |
| 2 | 399,35 | |||
| 2 | 399,35 | |||
| 19.07.2024 | 09:09:06,070 | 3 | 399,55 | |
| 3 | 399,55 | |||
| 3 | 399,55 | |||
| 19.07.2024 | 09:08:58,821 | 7 | 399,55 | |
| 7 | 399,55 | |||
| 7 | 399,55 | |||
| 19.07.2024 | 09:08:39,327 | 350 | 399,40 | |
| 350 | 399,40 | |||
| 350 | 399,40 | |||
| 19.07.2024 | 09:08:36,135 | 300 | 399,35 | |
| 300 | 399,35 | |||
| 300 | 399,35 | |||
| 19.07.2024 | 09:08:35,776 | 1 | 399,35 | |
| 1 | 399,35 | |||
| 1 | 399,35 | |||
| 19.07.2024 | 09:08:31,057 | 320 | 399,35 | |
| 300 | 399,35 | |||
| 20 | 399,35 | |||
| 25 | 399,35 | |||
| 295 | 399,35 | |||
| 19.07.2024 | 09:07:47,234 | 300 | 399,35 | |
| 300 | 399,35 | |||
| 300 | 399,35 | |||
| 19.07.2024 | 09:07:17,051 | 100 | 399,00 | |
| 100 | 399,00 | |||
| 100 | 399,00 | |||
| 19.07.2024 | 09:07:16,614 | 20 | 398,95 | |
| 15 | 398,95 | |||
| 5 | 398,95 | |||
| 8 | 398,95 | |||
| 5 | 398,95 | |||
| 7 | 398,95 | |||
| 19.07.2024 | 09:03:55,446 | 75 | 398,95 | |
| 75 | 398,95 | |||
| 75 | 398,95 | |||
| 19.07.2024 | 09:03:50,648 | 200 | 398,95 | |
| 200 | 398,95 | |||
| 50 | 398,95 | |||
| 150 | 398,95 | |||
| 19.07.2024 | 09:03:45,987 | 20 | 398,80 | |
| 20 | 398,80 | |||
| 20 | 398,80 | |||
| 19.07.2024 | 09:03:37,328 | 1 | 398,95 | |
| 1 | 398,95 | |||
| 1 | 398,95 | |||
| 19.07.2024 | 09:03:30,151 | 100 | 398,95 | |
| 100 | 398,95 | |||
| 100 | 398,95 | |||
| 19.07.2024 | 09:03:27,184 | 74 | 398,95 | |
| 74 | 398,95 | |||
| 74 | 398,95 | |||
| 19.07.2024 | 09:03:27,021 | 126 | 398,95 | |
| 126 | 398,95 | |||
| 126 | 398,95 | |||
| 19.07.2024 | 09:03:16,637 | 199 | 398,80 | |
| 199 | 398,80 | |||
| 199 | 398,80 | |||
| 19.07.2024 | 09:03:14,029 | 3 | 398,80 | |
| 3 | 398,80 | |||
| 3 | 398,80 | |||
| 19.07.2024 | 09:03:10,150 | 50 | 398,95 | |
| 50 | 398,95 | |||
| 50 | 398,95 | |||
| 19.07.2024 | 09:03:08,720 | 1 | 398,80 | |
| 1 | 398,80 | |||
| 1 | 398,80 | |||
| 19.07.2024 | 09:02:54,345 | 2 | 398,80 | |
| 2 | 398,80 | |||
| 2 | 398,80 | |||
| 19.07.2024 | 09:02:32,338 | 1 | 398,55 | |
| 1 | 398,55 | |||
| 1 | 398,55 | |||
| 19.07.2024 | 09:02:17,400 | 1 | 399,25 | |
| 1 | 399,25 | |||
| 1 | 399,25 | |||
| 19.07.2024 | 09:02:14,398 | 10 | 399,25 | |
| 10 | 399,25 | |||
| 10 | 399,25 | |||
| 19.07.2024 | 09:02:01,542 | 400 | 399,05 | |
| 52 | 399,05 | |||
| 344 | 399,05 | |||
| 4 | 399,05 | |||
| 400 | 399,05 | |||
| 19.07.2024 | 09:01:18,981 | 200 | 398,75 | |
| 200 | 398,75 | |||
| 200 | 398,75 | |||
| 19.07.2024 | 09:00:40,607 | 65 | 399,00 | |
| 12 | 399,00 | |||
| 5 | 399,00 | |||
| 20 | 399,00 | |||
| 15 | 399,00 | |||
| 2 | 399,00 | |||
| 2 | 399,00 | |||
| 5 | 399,00 | |||
| 19 | 399,00 | |||
| 50 | 399,00 | |||
| 19.07.2024 | 08:58:07,333 | 126 | 399,25 | |
| 126 | 399,25 | |||
| 126 | 399,25 | |||
| 19.07.2024 | 08:57:36,573 | 17 | 399,25 | |
| 17 | 399,25 | |||
| 17 | 399,25 | |||
| 19.07.2024 | 08:57:36,404 | 2 | 399,25 | |
| 2 | 399,25 | |||
| 2 | 399,25 | |||
| 19.07.2024 | 08:57:27,586 | 50 | 399,25 | |
| 50 | 399,25 | |||
| 50 | 399,25 | |||
| 19.07.2024 | 08:57:02,215 | 7 | 399,25 | |
| 7 | 399,25 | |||
| 7 | 399,25 | |||
| 19.07.2024 | 08:56:24,909 | 43 | 399,25 | |
| 28 | 399,25 | |||
| 15 | 399,25 | |||
| 43 | 399,25 | |||
| 19.07.2024 | 08:56:24,761 | 21 | 399,25 | |
| 21 | 399,25 | |||
| 21 | 399,25 | |||
| 19.07.2024 | 08:55:37,401 | 59 | 400,00 | |
| 59 | 400,00 | |||
| 10 | 400,00 | |||
| 12 | 400,00 | |||
| 11 | 400,00 | |||
| 6 | 400,00 | |||
| 10 | 400,00 | |||
| 10 | 400,00 | |||
| 19.07.2024 | 08:55:34,065 | 91 | 400,00 | |
| 26 | 400,00 | |||
| 15 | 400,00 | |||
| 10 | 400,00 | |||
| 1 | 400,00 | |||
| 9 | 400,00 | |||
| 6 | 400,00 | |||
| 59 | 400,00 | |||
| 2 | 400,00 | |||
| 2 | 400,00 | |||
| 5 | 400,00 | |||
| 2 | 400,00 | |||
| 10 | 400,00 | |||
| 5 | 400,00 | |||
| 2 | 400,00 | |||
| 6 | 400,00 | |||
| 2 | 400,00 | |||
| 20 | 400,00 | |||
| 19.07.2024 | 08:54:49,706 | 200 | 400,05 | |
| 200 | 400,05 | |||
| 200 | 400,05 | |||
| 19.07.2024 | 08:54:33,549 | 50 | 400,40 | |
| 50 | 400,40 | |||
| 50 | 400,40 | |||
| 19.07.2024 | 08:54:24,311 | 125 | 400,45 | |
| 125 | 400,45 | |||
| 125 | 400,45 | |||
| 19.07.2024 | 08:54:20,086 | 12 | 400,55 | |
| 12 | 400,55 | |||
| 12 | 400,55 | |||
| 19.07.2024 | 08:54:06,326 | 200 | 400,55 | |
| 200 | 400,55 | |||
| 200 | 400,55 | |||
| 19.07.2024 | 08:54:04,494 | 50 | 400,45 | |
| 50 | 400,45 | |||
| 50 | 400,45 | |||
| 19.07.2024 | 08:53:54,810 | 40 | 400,55 | |
| 40 | 400,55 | |||
| 40 | 400,55 | |||
| 19.07.2024 | 08:52:42,198 | 5 | 400,95 | |
| 5 | 400,95 | |||
| 5 | 400,95 | |||
| 19.07.2024 | 08:52:32,925 | 125 | 400,45 | |
| 125 | 400,45 | |||
| 125 | 400,45 | |||
| 19.07.2024 | 08:52:29,909 | 10 | 400,95 | |
| 10 | 400,95 | |||
| 10 | 400,95 | |||
| 19.07.2024 | 08:51:48,589 | 77 | 400,95 | |
| 77 | 400,95 | |||
| 25 | 400,95 | |||
| 2 | 400,95 | |||
| 50 | 400,95 | |||
| 19.07.2024 | 08:51:48,521 | 200 | 400,95 | |
| 200 | 400,95 | |||
| 200 | 400,95 | |||
| 19.07.2024 | 08:51:34,091 | 125 | 401,25 | |
| 125 | 401,25 | |||
| 125 | 401,25 | |||
| 19.07.2024 | 08:51:25,655 | 2 | 401,25 | |
| 2 | 401,25 | |||
| 2 | 401,25 | |||
| 19.07.2024 | 08:51:01,044 | 50 | 401,25 | |
| 50 | 401,25 | |||
| 50 | 401,25 | |||
| 19.07.2024 | 08:50:47,676 | 10 | 402,00 | |
| 10 | 402,00 | |||
| 10 | 402,00 | |||
| 19.07.2024 | 08:50:44,431 | 300 | 401,50 | |
| 300 | 401,50 | |||
| 300 | 401,50 | |||
| 19.07.2024 | 08:50:23,147 | 200 | 401,55 | |
| 200 | 401,55 | |||
| 200 | 401,55 | |||
| 19.07.2024 | 08:48:14,116 | 2 | 402,45 | |
| 2 | 402,45 | |||
| 2 | 402,45 | |||
| 19.07.2024 | 08:46:37,052 | 2 | 402,70 | |
| 2 | 402,70 | |||
| 2 | 402,70 | |||
| 19.07.2024 | 08:44:33,403 | 10 | 402,70 | |
| 10 | 402,70 | |||
| 10 | 402,70 | |||
| 19.07.2024 | 08:44:15,906 | 25 | 402,70 | |
| 25 | 402,70 | |||
| 25 | 402,70 | |||
| 19.07.2024 | 08:42:26,597 | 1 | 403,00 | |
| 1 | 403,00 | |||
| 1 | 403,00 | |||
| 19.07.2024 | 08:42:16,324 | 7 | 402,35 | |
| 7 | 402,35 | |||
| 7 | 402,35 | |||
| 19.07.2024 | 08:39:28,171 | 2 | 401,25 | |
| 2 | 401,25 | |||
| 2 | 401,25 | |||
| 19.07.2024 | 08:38:48,137 | 50 | 401,20 | |
| 50 | 401,20 | |||
| 50 | 401,20 | |||
| 19.07.2024 | 08:38:08,482 | 50 | 400,50 | |
| 50 | 400,50 | |||
| 50 | 400,50 | |||
| 19.07.2024 | 08:37:30,998 | 50 | 400,20 | |
| 50 | 400,20 | |||
| 12 | 400,20 | |||
| 38 | 400,20 | |||
| 19.07.2024 | 08:37:27,016 | 24 | 401,00 | |
| 4 | 401,00 | |||
| 24 | 401,00 | |||
| 18 | 401,00 | |||
| 2 | 401,00 | |||
| 19.07.2024 | 08:37:16,480 | 11 | 403,00 | |
| 10 | 403,00 | |||
| 1 | 403,00 | |||
| 11 | 403,00 | |||
| 19.07.2024 | 08:36:59,349 | 100 | 403,55 | |
| 100 | 403,55 | |||
| 100 | 403,55 | |||
| 19.07.2024 | 08:36:56,204 | 550 | 403,10 | |
| 50 | 403,10 | |||
| 550 | 403,10 | |||
| 500 | 403,10 | |||
| 19.07.2024 | 08:36:47,560 | 276 | 403,55 | |
| 276 | 403,55 | |||
| 100 | 403,55 | |||
| 176 | 403,55 | |||
| 19.07.2024 | 08:36:47,414 | 124 | 403,65 | |
| 124 | 403,65 | |||
| 124 | 403,65 | |||
| 19.07.2024 | 08:36:30,103 | 15 | 403,95 | |
| 15 | 403,95 | |||
| 15 | 403,95 | |||
| 19.07.2024 | 08:36:08,792 | 3 | 403,95 | |
| 3 | 403,95 | |||
| 3 | 403,95 | |||
| 19.07.2024 | 08:35:55,913 | 21 | 403,95 | |
| 21 | 403,95 | |||
| 21 | 403,95 | |||
| 19.07.2024 | 08:35:55,554 | 3 | 403,55 | |
| 3 | 403,55 | |||
| 3 | 403,55 | |||
| 19.07.2024 | 08:35:38,424 | 479 | 404,00 | |
| 100 | 404,00 | |||
| 1 | 404,00 | |||
| 479 | 404,00 | |||
| 15 | 404,00 | |||
| 300 | 404,00 | |||
| 1 | 404,00 | |||
| 12 | 404,00 | |||
| 50 | 404,00 | |||
| 19.07.2024 | 08:35:33,096 | 300 | 404,20 | |
| 300 | 404,20 | |||
| 100 | 404,20 | |||
| 200 | 404,20 | |||
| 19.07.2024 | 08:35:29,866 | 300 | 404,25 | |
| 300 | 404,25 | |||
| 300 | 404,25 | |||
| 19.07.2024 | 08:35:21,782 | 300 | 404,20 | |
| 300 | 404,20 | |||
| 300 | 404,20 | |||
| 19.07.2024 | 08:34:54,072 | 300 | 404,30 | |
| 300 | 404,30 | |||
| 300 | 404,30 | |||
| 19.07.2024 | 08:34:26,715 | 8 | 404,30 | |
| 8 | 404,30 | |||
| 8 | 404,30 | |||
| 19.07.2024 | 08:33:49,086 | 82 | 404,30 | |
| 82 | 404,30 | |||
| 82 | 404,30 | |||
| 19.07.2024 | 08:33:26,214 | 5 | 404,75 | |
| 5 | 404,75 | |||
| 5 | 404,75 | |||
| 19.07.2024 | 08:32:32,412 | 2 | 404,30 | |
| 2 | 404,30 | |||
| 2 | 404,30 | |||
| 19.07.2024 | 08:32:14,667 | 27 | 404,30 | |
| 27 | 404,30 | |||
| 27 | 404,30 | |||
| 19.07.2024 | 08:31:01,700 | 6 | 404,30 | |
| 6 | 404,30 | |||
| 6 | 404,30 | |||
| 19.07.2024 | 08:30:58,813 | 10 | 404,30 | |
| 10 | 404,30 | |||
| 10 | 404,30 | |||
| 19.07.2024 | 08:30:27,074 | 30 | 404,30 | |
| 30 | 404,30 | |||
| 30 | 404,30 | |||
| 19.07.2024 | 08:29:49,814 | 6 | 404,30 | |
| 6 | 404,30 | |||
| 6 | 404,30 | |||
| 19.07.2024 | 08:28:27,058 | 24 | 404,75 | |
| 24 | 404,75 | |||
| 24 | 404,75 | |||
| 19.07.2024 | 08:28:03,364 | 8 | 404,30 | |
| 8 | 404,30 | |||
| 8 | 404,30 | |||
| 19.07.2024 | 08:26:54,204 | 300 | 404,85 | |
| 300 | 404,85 | |||
| 300 | 404,85 | |||
| 19.07.2024 | 08:26:53,729 | 14 | 404,85 | |
| 14 | 404,85 | |||
| 10 | 404,85 | |||
| 2 | 404,85 | |||
| 2 | 404,85 | |||
| 19.07.2024 | 08:26:02,769 | 300 | 405,05 | |
| 300 | 405,05 | |||
| 300 | 405,05 | |||
| 19.07.2024 | 08:25:55,074 | 200 | 405,20 | |
| 200 | 405,20 | |||
| 200 | 405,20 | |||
| 19.07.2024 | 08:25:45,969 | 200 | 405,25 | |
| 200 | 405,25 | |||
| 200 | 405,25 | |||
| 19.07.2024 | 08:25:29,018 | 319 | 405,40 | |
| 319 | 405,40 | |||
| 319 | 405,40 | |||
| 19.07.2024 | 08:25:10,374 | 300 | 405,45 | |
| 300 | 405,45 | |||
| 300 | 405,45 | |||
| 19.07.2024 | 08:23:47,711 | 4 | 405,65 | |
| 4 | 405,65 | |||
| 4 | 405,65 | |||
| 19.07.2024 | 08:23:23,669 | 12 | 405,65 | |
| 12 | 405,65 | |||
| 12 | 405,65 | |||
| 19.07.2024 | 08:22:52,219 | 1 | 405,65 | |
| 1 | 405,65 | |||
| 1 | 405,65 | |||
| 19.07.2024 | 08:22:45,781 | 1 | 405,65 | |
| 1 | 405,65 | |||
| 1 | 405,65 | |||
| 19.07.2024 | 08:22:44,604 | 4 | 405,65 | |
| 4 | 405,65 | |||
| 4 | 405,65 | |||
| 19.07.2024 | 08:22:27,320 | 6 | 405,45 | |
| 6 | 405,45 | |||
| 6 | 405,45 | |||
| 19.07.2024 | 08:20:38,894 | 3 | 405,65 | |
| 3 | 405,65 | |||
| 3 | 405,65 | |||
| 19.07.2024 | 08:19:13,792 | 10 | 405,65 | |
| 10 | 405,65 | |||
| 10 | 405,65 | |||
| 19.07.2024 | 08:17:52,459 | 50 | 405,25 | |
| 50 | 405,25 | |||
| 50 | 405,25 | |||
| 19.07.2024 | 08:17:39,642 | 100 | 405,25 | |
| 100 | 405,25 | |||
| 100 | 405,25 | |||
| 19.07.2024 | 08:17:24,493 | 5 | 405,75 | |
| 5 | 405,75 | |||
| 5 | 405,75 | |||
| 19.07.2024 | 08:17:17,277 | 69 | 405,75 | |
| 69 | 405,75 | |||
| 69 | 405,75 | |||
| 19.07.2024 | 08:17:11,816 | 20 | 406,55 | |
| 20 | 406,55 | |||
| 20 | 406,55 | |||
| 19.07.2024 | 08:16:57,845 | 26 | 405,80 | |
| 26 | 405,80 | |||
| 26 | 405,80 | |||
| 19.07.2024 | 08:16:57,699 | 124 | 405,80 | |
| 124 | 405,80 | |||
| 124 | 405,80 | |||
| 19.07.2024 | 08:14:41,740 | 50 | 406,80 | |
| 50 | 406,80 | |||
| 50 | 406,80 | |||
| 19.07.2024 | 08:13:52,423 | 12 | 406,80 | |
| 12 | 406,80 | |||
| 12 | 406,80 | |||
| 19.07.2024 | 08:12:46,440 | 15 | 405,75 | |
| 15 | 405,75 | |||
| 15 | 405,75 | |||
| 19.07.2024 | 08:12:43,118 | 5 | 406,90 | |
| 5 | 406,90 | |||
| 5 | 406,90 | |||
| 19.07.2024 | 08:12:25,582 | 7 | 405,80 | |
| 7 | 405,80 | |||
| 7 | 405,80 | |||
| 19.07.2024 | 08:12:04,034 | 50 | 405,80 | |
| 5 | 405,80 | |||
| 45 | 405,80 | |||
| 50 | 405,80 | |||
| 19.07.2024 | 08:10:58,935 | 6 | 406,90 | |
| 6 | 406,90 | |||
| 6 | 406,90 | |||
| 19.07.2024 | 08:10:57,287 | 10 | 406,90 | |
| 10 | 406,90 | |||
| 10 | 406,90 | |||
| 19.07.2024 | 08:10:36,037 | 6 | 406,90 | |
| 6 | 406,90 | |||
| 6 | 406,90 | |||
| 19.07.2024 | 08:10:05,704 | 10 | 406,90 | |
| 10 | 406,90 | |||
| 10 | 406,90 | |||
| 19.07.2024 | 08:09:48,886 | 7 | 406,90 | |
| 7 | 406,90 | |||
| 7 | 406,90 | |||
| 19.07.2024 | 08:08:16,793 | 6 | 406,90 | |
| 6 | 406,90 | |||
| 6 | 406,90 | |||
| 19.07.2024 | 08:08:01,752 | 10 | 406,90 | |
| 10 | 406,90 | |||
| 10 | 406,90 | |||
| 19.07.2024 | 08:07:54,256 | 10 | 406,90 | |
| 10 | 406,90 | |||
| 10 | 406,90 | |||
| 19.07.2024 | 08:07:27,318 | 2 | 405,55 | |
| 2 | 405,55 | |||
| 2 | 405,55 | |||
| 19.07.2024 | 08:02:52,693 | 1 | 405,55 | |
| 1 | 405,55 | |||
| 1 | 405,55 | |||
| 19.07.2024 | 08:02:07,932 | 10 | 407,10 | |
| 10 | 407,10 | |||
| 10 | 407,10 | |||
| 19.07.2024 | 08:00:23,442 | 11 | 407,30 | |
| 11 | 407,30 | |||
| 11 | 407,30 | |||
| 19.07.2024 | 08:00:02,520 | 3 | 406,95 | |
| 3 | 406,95 | |||
| 3 | 406,95 | |||
| 19.07.2024 | 08:00:01,659 | 330 | 406,95 | |
| 150 | 406,95 | |||
| 5 | 406,95 | |||
| 29 | 406,95 | |||
| 5 | 406,95 | |||
| 1 | 406,95 | |||
| 20 | 406,95 | |||
| 6 | 406,95 | |||
| 5 | 406,95 | |||
| 20 | 406,95 | |||
| 12 | 406,95 | |||
| 6 | 406,95 | |||
| 15 | 406,95 | |||
| 25 | 406,95 | |||
| 1 | 406,95 | |||
| 170 | 406,95 | |||
| 10 | 406,95 | |||
| 1 | 406,95 | |||
| 1 | 406,95 | |||
| 4 | 406,95 | |||
| 100 | 406,95 | |||
| 17 | 406,95 | |||
| 5 | 406,95 | |||
| 15 | 406,95 | |||
| 15 | 406,95 | |||
| 1 | 406,95 | |||
| 4 | 406,95 | |||
| 2 | 406,95 | |||
| 15 | 406,95 |
Copyright © 2024 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der Quontigo Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG Wertpapierhandelsbank
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der Quontigo Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG Wertpapierhandelsbank
Kurse in EUR
Zeitangaben in CEST (UTC+2)
Top 5 Umsatz
-
Microsoft Corp.
Bid: 397,85 / Ask: 398,55
Umsatz: 7 892 TEUR -
Nvidia Corp.
Bid: 110,32 / Ask: 110,46
Umsatz: 7 824 TEUR -
Crowdstrike Holdings Inc Cl.A
Bid: 286,05 / Ask: 289,95
Umsatz: 4 427 TEUR -
Siemens AG
Bid: 170,72 / Ask: 170,74
Umsatz: 3 194 TEUR -
Amazon.com Inc.
Bid: 169,12 / Ask: 169,26
Umsatz: 3 041 TEUR
Realtime Quotes
Letzte Aktualisierung:
19.07.2024 @ 09:28:18
Letzte Aktualisierung:
19.07.2024 @ 09:28:18