JENOPTIK AG
- Information
- Last
- Buy
- Sell
183
153
18.26
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
05/05/2025 | 21:53:50.342 | 100 | 18.26 | |
100 | 18.26 | |||
100 | 18.26 | |||
05/05/2025 | 21:44:52.974 | 130 | 18.17 | |
130 | 18.17 | |||
15 | 18.17 | |||
100 | 18.17 | |||
15 | 18.17 | |||
05/05/2025 | 21:23:01.924 | 50 | 18.32 | |
50 | 18.32 | |||
50 | 18.32 | |||
05/05/2025 | 21:02:54.062 | 10 | 18.32 | |
10 | 18.32 | |||
10 | 18.32 | |||
05/05/2025 | 20:54:51.147 | 5 | 18.32 | |
5 | 18.32 | |||
5 | 18.32 | |||
05/05/2025 | 20:36:12.274 | 100 | 18.35 | |
100 | 18.35 | |||
100 | 18.35 | |||
05/05/2025 | 20:09:23.738 | 10 | 18.35 | |
10 | 18.35 | |||
10 | 18.35 | |||
05/05/2025 | 20:06:33.396 | 110 | 18.35 | |
110 | 18.35 | |||
110 | 18.35 | |||
05/05/2025 | 19:57:24.577 | 27 | 18.35 | |
15 | 18.35 | |||
27 | 18.35 | |||
12 | 18.35 | |||
05/05/2025 | 19:54:09.444 | 170 | 18.17 | |
150 | 18.17 | |||
170 | 18.17 | |||
5 | 18.17 | |||
15 | 18.17 | |||
05/05/2025 | 19:33:45.664 | 75 | 18.39 | |
75 | 18.39 | |||
75 | 18.39 | |||
05/05/2025 | 19:25:54.809 | 100 | 18.38 | |
100 | 18.38 | |||
100 | 18.38 | |||
05/05/2025 | 19:10:48.895 | 10 | 18.39 | |
10 | 18.39 | |||
10 | 18.39 | |||
05/05/2025 | 19:05:57.735 | 30 | 18.38 | |
30 | 18.38 | |||
15 | 18.38 | |||
15 | 18.38 | |||
05/05/2025 | 19:00:25.538 | 30 | 18.11 | |
30 | 18.11 | |||
15 | 18.11 | |||
15 | 18.11 | |||
05/05/2025 | 18:41:56.769 | 50 | 18.41 | |
50 | 18.41 | |||
50 | 18.41 | |||
05/05/2025 | 18:26:40.965 | 100 | 18.41 | |
100 | 18.41 | |||
100 | 18.41 | |||
05/05/2025 | 18:26:08.658 | 5 | 18.41 | |
5 | 18.41 | |||
5 | 18.41 | |||
05/05/2025 | 18:24:01.908 | 42 | 18.41 | |
42 | 18.41 | |||
42 | 18.41 | |||
05/05/2025 | 18:11:04.492 | 200 | 18.40 | |
15 | 18.40 | |||
200 | 18.40 | |||
185 | 18.40 | |||
05/05/2025 | 17:28:09.456 | 10 | 18.08 | |
10 | 18.08 | |||
10 | 18.08 | |||
05/05/2025 | 17:24:05.340 | 250 | 18.08 | |
250 | 18.08 | |||
250 | 18.08 | |||
05/05/2025 | 17:20:46.411 | 100 | 18.06 | |
100 | 18.06 | |||
100 | 18.06 | |||
05/05/2025 | 17:20:29.316 | 64 | 18.05 | |
64 | 18.05 | |||
64 | 18.05 | |||
05/05/2025 | 17:14:25.597 | 99 | 18.09 | |
99 | 18.09 | |||
99 | 18.09 | |||
05/05/2025 | 17:11:32.208 | 5 | 18.10 | |
5 | 18.10 | |||
5 | 18.10 | |||
05/05/2025 | 17:01:41.951 | 11 | 18.11 | |
11 | 18.11 | |||
11 | 18.11 | |||
05/05/2025 | 16:57:26.169 | 4 | 18.11 | |
4 | 18.11 | |||
4 | 18.11 | |||
05/05/2025 | 16:55:05.253 | 75 | 18.12 | |
75 | 18.12 | |||
75 | 18.12 | |||
05/05/2025 | 16:44:03.747 | 100 | 18.10 | |
100 | 18.10 | |||
100 | 18.10 | |||
05/05/2025 | 16:41:45.944 | 85 | 18.12 | |
85 | 18.12 | |||
85 | 18.12 | |||
05/05/2025 | 16:39:00.531 | 180 | 18.11 | |
180 | 18.11 | |||
180 | 18.11 | |||
05/05/2025 | 16:35:54.267 | 75 | 18.10 | |
75 | 18.10 | |||
75 | 18.10 | |||
05/05/2025 | 16:23:27.597 | 1 | 18.10 | |
1 | 18.10 | |||
1 | 18.10 | |||
05/05/2025 | 16:03:10.142 | 500 | 18.09 | |
500 | 18.09 | |||
500 | 18.09 | |||
05/05/2025 | 16:01:25.328 | 3 | 18.08 | |
3 | 18.08 | |||
3 | 18.08 | |||
05/05/2025 | 16:00:15.011 | 4 | 18.12 | |
4 | 18.12 | |||
4 | 18.12 | |||
05/05/2025 | 15:59:08.066 | 50 | 18.09 | |
50 | 18.09 | |||
50 | 18.09 | |||
05/05/2025 | 15:47:28.771 | 150 | 18.10 | |
150 | 18.10 | |||
150 | 18.10 | |||
05/05/2025 | 15:44:19.866 | 200 | 18.10 | |
200 | 18.10 | |||
200 | 18.10 | |||
05/05/2025 | 15:39:36.259 | 12 | 18.13 | |
12 | 18.13 | |||
12 | 18.13 | |||
05/05/2025 | 15:34:42.804 | 150 | 18.10 | |
150 | 18.10 | |||
150 | 18.10 | |||
05/05/2025 | 15:27:43.611 | 100 | 18.07 | |
100 | 18.07 | |||
100 | 18.07 | |||
05/05/2025 | 15:26:16.453 | 125 | 18.08 | |
125 | 18.08 | |||
125 | 18.08 | |||
05/05/2025 | 15:17:31.531 | 400 | 18.08 | |
400 | 18.08 | |||
400 | 18.08 | |||
05/05/2025 | 15:14:14.490 | 250 | 18.04 | |
250 | 18.04 | |||
250 | 18.04 | |||
05/05/2025 | 15:13:53.813 | 250 | 18.05 | |
250 | 18.05 | |||
250 | 18.05 | |||
05/05/2025 | 15:08:56.487 | 370 | 18.06 | |
370 | 18.06 | |||
370 | 18.06 | |||
05/05/2025 | 15:02:45.444 | 176 | 18.09 | |
176 | 18.09 | |||
176 | 18.09 | |||
05/05/2025 | 14:50:01.583 | 150 | 18.05 | |
150 | 18.05 | |||
150 | 18.05 | |||
05/05/2025 | 14:48:17.395 | 400 | 18.04 | |
400 | 18.04 | |||
400 | 18.04 | |||
05/05/2025 | 14:37:55.755 | 6 | 18.03 | |
6 | 18.03 | |||
6 | 18.03 | |||
05/05/2025 | 14:36:55.117 | 80 | 18.04 | |
80 | 18.04 | |||
80 | 18.04 | |||
05/05/2025 | 14:35:17.037 | 50 | 18.04 | |
50 | 18.04 | |||
50 | 18.04 | |||
05/05/2025 | 14:33:28.072 | 37 | 18.04 | |
37 | 18.04 | |||
37 | 18.04 | |||
05/05/2025 | 14:30:22.266 | 250 | 18.04 | |
250 | 18.04 | |||
250 | 18.04 | |||
05/05/2025 | 14:20:10.056 | 100 | 18.03 | |
100 | 18.03 | |||
100 | 18.03 | |||
05/05/2025 | 14:15:36.214 | 40 | 18.06 | |
40 | 18.06 | |||
40 | 18.06 | |||
05/05/2025 | 14:13:37.907 | 110 | 18.05 | |
110 | 18.05 | |||
110 | 18.05 | |||
05/05/2025 | 14:09:59.401 | 200 | 18.05 | |
200 | 18.05 | |||
200 | 18.05 | |||
05/05/2025 | 14:08:12.778 | 200 | 18.04 | |
200 | 18.04 | |||
200 | 18.04 | |||
05/05/2025 | 14:05:21.007 | 1 | 18.04 | |
1 | 18.04 | |||
1 | 18.04 | |||
05/05/2025 | 14:03:51.707 | 60 | 18.01 | |
60 | 18.01 | |||
15 | 18.01 | |||
45 | 18.01 | |||
05/05/2025 | 14:02:01.517 | 200 | 18.02 | |
200 | 18.02 | |||
200 | 18.02 | |||
05/05/2025 | 14:01:58.498 | 500 | 18.02 | |
500 | 18.02 | |||
500 | 18.02 | |||
05/05/2025 | 13:53:32.020 | 100 | 18.02 | |
100 | 18.02 | |||
100 | 18.02 | |||
05/05/2025 | 13:29:58.169 | 100 | 18.05 | |
100 | 18.05 | |||
100 | 18.05 | |||
05/05/2025 | 13:26:59.734 | 200 | 18.06 | |
200 | 18.06 | |||
200 | 18.06 | |||
05/05/2025 | 13:16:19.338 | 44 | 18.09 | |
44 | 18.09 | |||
44 | 18.09 | |||
05/05/2025 | 13:14:40.027 | 20 | 18.09 | |
20 | 18.09 | |||
20 | 18.09 | |||
05/05/2025 | 13:13:06.637 | 23 | 18.08 | |
23 | 18.08 | |||
23 | 18.08 | |||
05/05/2025 | 13:07:20.060 | 300 | 18.08 | |
300 | 18.08 | |||
300 | 18.08 | |||
05/05/2025 | 12:41:55.141 | 20 | 18.06 | |
20 | 18.06 | |||
20 | 18.06 | |||
05/05/2025 | 12:40:48.810 | 5 | 18.06 | |
5 | 18.06 | |||
5 | 18.06 | |||
05/05/2025 | 12:29:23.602 | 88 | 18.11 | |
88 | 18.11 | |||
88 | 18.11 | |||
05/05/2025 | 12:22:27.510 | 280 | 18.07 | |
280 | 18.07 | |||
280 | 18.07 | |||
05/05/2025 | 12:19:41.935 | 70 | 18.09 | |
70 | 18.09 | |||
70 | 18.09 | |||
05/05/2025 | 12:08:30.453 | 98 | 18.12 | |
98 | 18.12 | |||
98 | 18.12 | |||
05/05/2025 | 12:06:06.118 | 300 | 18.14 | |
300 | 18.14 | |||
300 | 18.14 | |||
05/05/2025 | 12:03:57.874 | 10 | 18.13 | |
10 | 18.13 | |||
10 | 18.13 | |||
05/05/2025 | 11:52:33.527 | 50 | 18.11 | |
50 | 18.11 | |||
50 | 18.11 | |||
05/05/2025 | 11:50:41.821 | 3 | 18.11 | |
3 | 18.11 | |||
3 | 18.11 | |||
05/05/2025 | 11:49:55.512 | 6 | 18.12 | |
6 | 18.12 | |||
6 | 18.12 | |||
05/05/2025 | 11:46:18.132 | 5 | 18.12 | |
5 | 18.12 | |||
5 | 18.12 | |||
05/05/2025 | 11:30:59.302 | 100 | 18.11 | |
100 | 18.11 | |||
100 | 18.11 | |||
05/05/2025 | 11:25:16.480 | 100 | 18.12 | |
100 | 18.12 | |||
100 | 18.12 | |||
05/05/2025 | 11:24:46.271 | 40 | 18.13 | |
40 | 18.13 | |||
40 | 18.13 | |||
05/05/2025 | 11:21:24.652 | 20 | 18.11 | |
20 | 18.11 | |||
20 | 18.11 | |||
05/05/2025 | 11:19:44.758 | 400 | 18.10 | |
400 | 18.10 | |||
400 | 18.10 | |||
05/05/2025 | 11:15:33.210 | 500 | 18.08 | |
500 | 18.08 | |||
500 | 18.08 | |||
05/05/2025 | 11:04:57.971 | 25 | 18.11 | |
25 | 18.11 | |||
25 | 18.11 | |||
05/05/2025 | 10:59:14.765 | 5 | 18.10 | |
5 | 18.10 | |||
5 | 18.10 | |||
05/05/2025 | 10:55:22.837 | 633 | 18.10 | |
633 | 18.10 | |||
133 | 18.10 | |||
500 | 18.10 | |||
05/05/2025 | 10:55:18.628 | 500 | 18.10 | |
500 | 18.10 | |||
500 | 18.10 | |||
05/05/2025 | 10:33:26.547 | 114 | 18.12 | |
114 | 18.12 | |||
114 | 18.12 | |||
05/05/2025 | 10:32:31.467 | 60 | 18.15 | |
60 | 18.15 | |||
60 | 18.15 | |||
05/05/2025 | 10:31:08.986 | 5 | 18.16 | |
5 | 18.16 | |||
5 | 18.16 | |||
05/05/2025 | 10:24:55.383 | 10 | 18.17 | |
10 | 18.17 | |||
10 | 18.17 | |||
05/05/2025 | 10:22:11.807 | 400 | 18.14 | |
400 | 18.14 | |||
400 | 18.14 | |||
05/05/2025 | 10:21:29.381 | 500 | 18.15 | |
500 | 18.15 | |||
500 | 18.15 | |||
05/05/2025 | 10:20:37.966 | 68 | 18.17 | |
68 | 18.17 | |||
68 | 18.17 | |||
05/05/2025 | 10:19:11.762 | 400 | 18.17 | |
400 | 18.17 | |||
400 | 18.17 | |||
05/05/2025 | 10:18:26.324 | 26 | 18.18 | |
26 | 18.18 | |||
26 | 18.18 | |||
05/05/2025 | 10:17:47.392 | 400 | 18.14 | |
400 | 18.14 | |||
400 | 18.14 | |||
05/05/2025 | 10:17:47.343 | 400 | 18.14 | |
400 | 18.14 | |||
400 | 18.14 | |||
05/05/2025 | 10:12:19.703 | 200 | 18.15 | |
200 | 18.15 | |||
200 | 18.15 | |||
05/05/2025 | 10:11:36.413 | 7 | 18.14 | |
7 | 18.14 | |||
7 | 18.14 | |||
05/05/2025 | 10:11:36.334 | 400 | 18.14 | |
400 | 18.14 | |||
400 | 18.14 | |||
05/05/2025 | 10:11:29.041 | 140 | 18.12 | |
140 | 18.12 | |||
140 | 18.12 | |||
05/05/2025 | 10:10:07.386 | 50 | 18.11 | |
50 | 18.11 | |||
50 | 18.11 | |||
05/05/2025 | 10:02:32.465 | 370 | 18.07 | |
370 | 18.07 | |||
370 | 18.07 | |||
05/05/2025 | 10:01:29.557 | 50 | 18.10 | |
50 | 18.10 | |||
50 | 18.10 | |||
05/05/2025 | 09:59:21.076 | 340 | 18.07 | |
340 | 18.07 | |||
340 | 18.07 | |||
05/05/2025 | 09:48:47.524 | 400 | 18.05 | |
400 | 18.05 | |||
400 | 18.05 | |||
05/05/2025 | 09:44:04.093 | 20 | 18.04 | |
20 | 18.04 | |||
20 | 18.04 | |||
05/05/2025 | 09:42:52.674 | 200 | 18.03 | |
200 | 18.03 | |||
200 | 18.03 | |||
05/05/2025 | 09:31:13.153 | 1 | 18.11 | |
1 | 18.11 | |||
1 | 18.11 | |||
05/05/2025 | 09:28:36.630 | 70 | 18.12 | |
70 | 18.12 | |||
70 | 18.12 | |||
05/05/2025 | 09:23:22.024 | 170 | 18.12 | |
170 | 18.12 | |||
170 | 18.12 | |||
05/05/2025 | 09:14:26.078 | 160 | 18.17 | |
160 | 18.17 | |||
160 | 18.17 | |||
05/05/2025 | 09:12:52.868 | 100 | 18.14 | |
100 | 18.14 | |||
100 | 18.14 | |||
05/05/2025 | 09:12:52.841 | 400 | 18.14 | |
400 | 18.14 | |||
400 | 18.14 | |||
05/05/2025 | 09:11:36.362 | 100 | 18.13 | |
100 | 18.13 | |||
100 | 18.13 | |||
05/05/2025 | 09:09:09.966 | 400 | 18.08 | |
400 | 18.08 | |||
400 | 18.08 | |||
05/05/2025 | 09:07:06.000 | 500 | 18.12 | |
500 | 18.12 | |||
500 | 18.12 | |||
05/05/2025 | 09:06:56.657 | 500 | 18.12 | |
500 | 18.12 | |||
500 | 18.12 | |||
05/05/2025 | 09:02:09.054 | 4 | 18.12 | |
4 | 18.12 | |||
4 | 18.12 | |||
05/05/2025 | 09:02:03.411 | 250 | 18.12 | |
250 | 18.12 | |||
250 | 18.12 | |||
05/05/2025 | 09:02:03.364 | 150 | 18.12 | |
150 | 18.12 | |||
150 | 18.12 | |||
05/05/2025 | 09:02:03.304 | 15 | 18.20 | |
15 | 18.20 | |||
15 | 18.20 | |||
05/05/2025 | 09:02:03.176 | 104 | 18.25 | |
4 | 18.25 | |||
100 | 18.25 | |||
104 | 18.25 | |||
05/05/2025 | 09:02:03.126 | 90 | 18.27 | |
90 | 18.27 | |||
90 | 18.27 | |||
05/05/2025 | 09:01:58.871 | 500 | 18.30 | |
500 | 18.30 | |||
500 | 18.30 | |||
05/05/2025 | 09:01:25.454 | 55 | 18.30 | |
55 | 18.30 | |||
55 | 18.30 | |||
05/05/2025 | 09:00:48.299 | 75 | 18.39 | |
75 | 18.39 | |||
75 | 18.39 | |||
05/05/2025 | 09:00:48.217 | 430 | 18.40 | |
430 | 18.40 | |||
430 | 18.40 | |||
05/05/2025 | 08:52:52.536 | 50 | 18.47 | |
50 | 18.47 | |||
50 | 18.47 | |||
05/05/2025 | 08:46:54.142 | 49 | 18.47 | |
49 | 18.47 | |||
49 | 18.47 | |||
05/05/2025 | 08:42:22.920 | 270 | 18.47 | |
270 | 18.47 | |||
270 | 18.47 | |||
05/05/2025 | 08:39:05.993 | 300 | 18.47 | |
200 | 18.47 | |||
300 | 18.47 | |||
100 | 18.47 | |||
05/05/2025 | 08:33:59.832 | 250 | 18.44 | |
141 | 18.44 | |||
59 | 18.44 | |||
50 | 18.44 | |||
250 | 18.44 | |||
05/05/2025 | 08:33:04.523 | 25 | 18.44 | |
25 | 18.44 | |||
25 | 18.44 | |||
05/05/2025 | 08:19:54.629 | 26 | 18.44 | |
26 | 18.44 | |||
26 | 18.44 | |||
05/05/2025 | 08:17:48.822 | 34 | 18.44 | |
34 | 18.44 | |||
34 | 18.44 | |||
05/05/2025 | 08:14:18.572 | 22 | 18.44 | |
22 | 18.44 | |||
22 | 18.44 | |||
05/05/2025 | 08:08:43.417 | 200 | 18.31 | |
141 | 18.31 | |||
50 | 18.31 | |||
9 | 18.31 | |||
200 | 18.31 | |||
05/05/2025 | 08:01:48.175 | 96 | 18.47 | |
96 | 18.47 | |||
96 | 18.47 | |||
05/05/2025 | 08:01:44.766 | 3 | 18.47 | |
3 | 18.47 | |||
3 | 18.47 | |||
05/05/2025 | 08:01:35.204 | 1 | 18.47 | |
1 | 18.47 | |||
1 | 18.47 | |||
05/05/2025 | 07:56:14.232 | 50 | 18.47 | |
50 | 18.47 | |||
50 | 18.47 | |||
05/05/2025 | 07:44:31.076 | 500 | 18.31 | |
500 | 18.31 | |||
500 | 18.31 | |||
05/05/2025 | 07:37:01.451 | 500 | 18.31 | |
500 | 18.31 | |||
500 | 18.31 | |||
05/05/2025 | 07:33:03.283 | 975 | 18.48 | |
165 | 18.48 | |||
100 | 18.48 | |||
100 | 18.48 | |||
110 | 18.48 | |||
5 | 18.48 | |||
100 | 18.48 | |||
85 | 18.48 | |||
220 | 18.48 | |||
75 | 18.48 | |||
15 | 18.48 | |||
5 | 18.48 | |||
600 | 18.48 | |||
120 | 18.48 | |||
250 | 18.48 |
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
Realtime Quotes
Last Update:
05/05/2025 @ 22:00:00
Last Update:
05/05/2025 @ 22:00:00