Infineon Technologies AG
- Information
- Last
- Buy
- Sell
309
265
29.30
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 22/11/2024 | 13:12:26.497 | 400 | 29.30 | |
| 400 | 29.30 | |||
| 400 | 29.30 | |||
| 22/11/2024 | 13:12:26.315 | 400 | 29.30 | |
| 400 | 29.30 | |||
| 400 | 29.30 | |||
| 22/11/2024 | 13:12:25.647 | 400 | 29.30 | |
| 400 | 29.30 | |||
| 400 | 29.30 | |||
| 22/11/2024 | 13:11:54.320 | 400 | 29.30 | |
| 217 | 29.30 | |||
| 400 | 29.30 | |||
| 183 | 29.30 | |||
| 22/11/2024 | 13:09:52.786 | 10 | 29.255 | |
| 10 | 29.255 | |||
| 10 | 29.255 | |||
| 22/11/2024 | 13:08:52.321 | 5 | 29.255 | |
| 5 | 29.255 | |||
| 5 | 29.255 | |||
| 22/11/2024 | 13:04:22.246 | 100 | 29.255 | |
| 100 | 29.255 | |||
| 100 | 29.255 | |||
| 22/11/2024 | 13:02:34.205 | 39 | 29.23 | |
| 4 | 29.23 | |||
| 39 | 29.23 | |||
| 35 | 29.23 | |||
| 22/11/2024 | 12:59:12.875 | 10 | 29.24 | |
| 10 | 29.24 | |||
| 10 | 29.24 | |||
| 22/11/2024 | 12:45:13.970 | 33 | 29.13 | |
| 33 | 29.13 | |||
| 33 | 29.13 | |||
| 22/11/2024 | 12:44:57.270 | 172 | 29.165 | |
| 172 | 29.165 | |||
| 172 | 29.165 | |||
| 22/11/2024 | 12:44:54.975 | 313 | 29.16 | |
| 313 | 29.16 | |||
| 313 | 29.16 | |||
| 22/11/2024 | 12:40:09.539 | 100 | 29.16 | |
| 100 | 29.16 | |||
| 100 | 29.16 | |||
| 22/11/2024 | 12:35:38.602 | 150 | 29.18 | |
| 150 | 29.18 | |||
| 150 | 29.18 | |||
| 22/11/2024 | 12:34:49.209 | 600 | 29.17 | |
| 600 | 29.17 | |||
| 600 | 29.17 | |||
| 22/11/2024 | 12:34:34.330 | 400 | 29.175 | |
| 400 | 29.175 | |||
| 400 | 29.175 | |||
| 22/11/2024 | 12:34:27.253 | 32 | 29.185 | |
| 32 | 29.185 | |||
| 32 | 29.185 | |||
| 22/11/2024 | 12:34:22.234 | 127 | 29.185 | |
| 127 | 29.185 | |||
| 127 | 29.185 | |||
| 22/11/2024 | 12:32:35.786 | 90 | 29.19 | |
| 90 | 29.19 | |||
| 90 | 29.19 | |||
| 22/11/2024 | 12:32:22.322 | 600 | 29.23 | |
| 600 | 29.23 | |||
| 600 | 29.23 | |||
| 22/11/2024 | 12:32:13.654 | 400 | 29.19 | |
| 400 | 29.19 | |||
| 400 | 29.19 | |||
| 22/11/2024 | 12:31:57.898 | 9 | 29.185 | |
| 9 | 29.185 | |||
| 9 | 29.185 | |||
| 22/11/2024 | 12:31:16.361 | 1 | 29.18 | |
| 1 | 29.18 | |||
| 1 | 29.18 | |||
| 22/11/2024 | 12:30:37.845 | 2 | 29.175 | |
| 2 | 29.175 | |||
| 2 | 29.175 | |||
| 22/11/2024 | 12:30:20.740 | 100 | 29.18 | |
| 100 | 29.18 | |||
| 100 | 29.18 | |||
| 22/11/2024 | 12:27:59.681 | 10 | 29.185 | |
| 10 | 29.185 | |||
| 10 | 29.185 | |||
| 22/11/2024 | 12:24:54.782 | 92 | 29.18 | |
| 92 | 29.18 | |||
| 92 | 29.18 | |||
| 22/11/2024 | 12:23:19.767 | 151 | 29.145 | |
| 100 | 29.145 | |||
| 150 | 29.145 | |||
| 1 | 29.145 | |||
| 51 | 29.145 | |||
| 22/11/2024 | 12:19:38.340 | 400 | 29.14 | |
| 400 | 29.14 | |||
| 400 | 29.14 | |||
| 22/11/2024 | 12:18:49.180 | 103 | 29.12 | |
| 103 | 29.12 | |||
| 103 | 29.12 | |||
| 22/11/2024 | 12:18:29.543 | 26 | 29.12 | |
| 26 | 29.12 | |||
| 26 | 29.12 | |||
| 22/11/2024 | 12:15:32.117 | 3 | 29.065 | |
| 3 | 29.065 | |||
| 3 | 29.065 | |||
| 22/11/2024 | 12:09:30.546 | 59 | 29.07 | |
| 59 | 29.07 | |||
| 59 | 29.07 | |||
| 22/11/2024 | 12:07:01.553 | 25 | 29.115 | |
| 25 | 29.115 | |||
| 25 | 29.115 | |||
| 22/11/2024 | 12:06:56.545 | 9 | 29.11 | |
| 9 | 29.11 | |||
| 9 | 29.11 | |||
| 22/11/2024 | 12:06:25.842 | 13 | 29.11 | |
| 13 | 29.11 | |||
| 13 | 29.11 | |||
| 22/11/2024 | 12:04:13.240 | 250 | 29.125 | |
| 250 | 29.125 | |||
| 250 | 29.125 | |||
| 22/11/2024 | 12:03:47.512 | 110 | 29.125 | |
| 110 | 29.125 | |||
| 110 | 29.125 | |||
| 22/11/2024 | 12:03:22.417 | 200 | 29.125 | |
| 200 | 29.125 | |||
| 200 | 29.125 | |||
| 22/11/2024 | 12:02:24.426 | 10 | 29.12 | |
| 10 | 29.12 | |||
| 10 | 29.12 | |||
| 22/11/2024 | 12:01:04.365 | 121 | 29.07 | |
| 121 | 29.07 | |||
| 121 | 29.07 | |||
| 22/11/2024 | 11:59:35.577 | 200 | 29.085 | |
| 200 | 29.085 | |||
| 200 | 29.085 | |||
| 22/11/2024 | 11:58:41.659 | 50 | 29.11 | |
| 50 | 29.11 | |||
| 50 | 29.11 | |||
| 22/11/2024 | 11:57:51.694 | 300 | 29.10 | |
| 300 | 29.10 | |||
| 300 | 29.10 | |||
| 22/11/2024 | 11:57:02.784 | 400 | 29.075 | |
| 400 | 29.075 | |||
| 400 | 29.075 | |||
| 22/11/2024 | 11:54:28.035 | 1 100 | 29.095 | |
| 1 100 | 29.095 | |||
| 1 100 | 29.095 | |||
| 22/11/2024 | 11:53:49.821 | 400 | 29.10 | |
| 400 | 29.10 | |||
| 400 | 29.10 | |||
| 22/11/2024 | 11:53:26.159 | 230 | 29.135 | |
| 230 | 29.135 | |||
| 230 | 29.135 | |||
| 22/11/2024 | 11:52:52.118 | 150 | 29.115 | |
| 150 | 29.115 | |||
| 150 | 29.115 | |||
| 22/11/2024 | 11:51:30.314 | 400 | 29.10 | |
| 400 | 29.10 | |||
| 400 | 29.10 | |||
| 22/11/2024 | 11:49:14.645 | 400 | 29.115 | |
| 400 | 29.115 | |||
| 400 | 29.115 | |||
| 22/11/2024 | 11:47:55.001 | 14 | 29.125 | |
| 14 | 29.125 | |||
| 14 | 29.125 | |||
| 22/11/2024 | 11:44:55.005 | 80 | 29.145 | |
| 80 | 29.145 | |||
| 80 | 29.145 | |||
| 22/11/2024 | 11:43:45.962 | 100 | 29.08 | |
| 100 | 29.08 | |||
| 100 | 29.08 | |||
| 22/11/2024 | 11:43:07.916 | 400 | 29.08 | |
| 400 | 29.08 | |||
| 400 | 29.08 | |||
| 22/11/2024 | 11:42:50.955 | 30 | 29.085 | |
| 30 | 29.085 | |||
| 30 | 29.085 | |||
| 22/11/2024 | 11:42:36.714 | 60 | 29.085 | |
| 60 | 29.085 | |||
| 60 | 29.085 | |||
| 22/11/2024 | 11:37:18.765 | 138 | 29.11 | |
| 138 | 29.11 | |||
| 138 | 29.11 | |||
| 22/11/2024 | 11:36:53.039 | 340 | 29.13 | |
| 340 | 29.13 | |||
| 340 | 29.13 | |||
| 22/11/2024 | 11:33:25.955 | 20 | 29.08 | |
| 20 | 29.08 | |||
| 20 | 29.08 | |||
| 22/11/2024 | 11:31:56.298 | 300 | 29.04 | |
| 300 | 29.04 | |||
| 300 | 29.04 | |||
| 22/11/2024 | 11:31:24.869 | 300 | 29.01 | |
| 300 | 29.01 | |||
| 300 | 29.01 | |||
| 22/11/2024 | 11:27:37.060 | 400 | 28.995 | |
| 400 | 28.995 | |||
| 400 | 28.995 | |||
| 22/11/2024 | 11:24:31.046 | 5 | 28.995 | |
| 5 | 28.995 | |||
| 5 | 28.995 | |||
| 22/11/2024 | 11:23:51.077 | 4 000 | 29.01 | |
| 4 000 | 29.01 | |||
| 4 000 | 29.01 | |||
| 22/11/2024 | 11:23:38.793 | 400 | 28.955 | |
| 400 | 28.955 | |||
| 400 | 28.955 | |||
| 22/11/2024 | 11:23:02.221 | 505 | 29.00 | |
| 400 | 29.00 | |||
| 505 | 29.00 | |||
| 105 | 29.00 | |||
| 22/11/2024 | 11:22:22.187 | 400 | 29.00 | |
| 130 | 29.00 | |||
| 70 | 29.00 | |||
| 200 | 29.00 | |||
| 400 | 29.00 | |||
| 22/11/2024 | 11:20:42.720 | 100 | 29.005 | |
| 100 | 29.005 | |||
| 100 | 29.005 | |||
| 22/11/2024 | 11:20:05.827 | 40 | 29.045 | |
| 40 | 29.045 | |||
| 40 | 29.045 | |||
| 22/11/2024 | 11:14:51.887 | 5 | 29.05 | |
| 5 | 29.05 | |||
| 5 | 29.05 | |||
| 22/11/2024 | 11:13:58.469 | 3 | 29.04 | |
| 3 | 29.04 | |||
| 3 | 29.04 | |||
| 22/11/2024 | 11:12:25.629 | 150 | 29.04 | |
| 150 | 29.04 | |||
| 150 | 29.04 | |||
| 22/11/2024 | 11:09:23.465 | 327 | 29.09 | |
| 327 | 29.09 | |||
| 327 | 29.09 | |||
| 22/11/2024 | 11:02:14.842 | 600 | 29.175 | |
| 600 | 29.175 | |||
| 600 | 29.175 | |||
| 22/11/2024 | 11:02:03.068 | 400 | 29.17 | |
| 400 | 29.17 | |||
| 400 | 29.17 | |||
| 22/11/2024 | 10:58:43.094 | 50 | 29.165 | |
| 50 | 29.165 | |||
| 50 | 29.165 | |||
| 22/11/2024 | 10:57:12.413 | 50 | 29.15 | |
| 50 | 29.15 | |||
| 50 | 29.15 | |||
| 22/11/2024 | 10:55:21.995 | 120 | 29.13 | |
| 120 | 29.13 | |||
| 120 | 29.13 | |||
| 22/11/2024 | 10:54:42.177 | 11 | 29.14 | |
| 11 | 29.14 | |||
| 11 | 29.14 | |||
| 22/11/2024 | 10:53:05.274 | 200 | 29.08 | |
| 200 | 29.08 | |||
| 200 | 29.08 | |||
| 22/11/2024 | 10:52:32.374 | 7 | 29.10 | |
| 7 | 29.10 | |||
| 7 | 29.10 | |||
| 22/11/2024 | 10:52:29.144 | 60 | 29.085 | |
| 60 | 29.085 | |||
| 60 | 29.085 | |||
| 22/11/2024 | 10:50:22.956 | 100 | 29.13 | |
| 100 | 29.13 | |||
| 100 | 29.13 | |||
| 22/11/2024 | 10:49:10.793 | 40 | 29.13 | |
| 40 | 29.13 | |||
| 40 | 29.13 | |||
| 22/11/2024 | 10:48:32.382 | 7 | 29.05 | |
| 7 | 29.05 | |||
| 7 | 29.05 | |||
| 22/11/2024 | 10:47:16.165 | 100 | 29.07 | |
| 100 | 29.07 | |||
| 100 | 29.07 | |||
| 22/11/2024 | 10:46:59.362 | 400 | 29.07 | |
| 400 | 29.07 | |||
| 400 | 29.07 | |||
| 22/11/2024 | 10:45:18.927 | 5 | 29.065 | |
| 5 | 29.065 | |||
| 5 | 29.065 | |||
| 22/11/2024 | 10:45:07.091 | 52 | 29.07 | |
| 52 | 29.07 | |||
| 52 | 29.07 | |||
| 22/11/2024 | 10:44:47.414 | 31 | 29.065 | |
| 31 | 29.065 | |||
| 31 | 29.065 | |||
| 22/11/2024 | 10:44:24.759 | 40 | 29.08 | |
| 40 | 29.08 | |||
| 40 | 29.08 | |||
| 22/11/2024 | 10:43:58.749 | 1 | 29.09 | |
| 1 | 29.09 | |||
| 1 | 29.09 | |||
| 22/11/2024 | 10:43:36.244 | 3 | 29.085 | |
| 3 | 29.085 | |||
| 3 | 29.085 | |||
| 22/11/2024 | 10:43:08.452 | 40 | 29.10 | |
| 40 | 29.10 | |||
| 40 | 29.10 | |||
| 22/11/2024 | 10:42:40.656 | 250 | 29.105 | |
| 250 | 29.105 | |||
| 250 | 29.105 | |||
| 22/11/2024 | 10:39:51.303 | 338 | 29.045 | |
| 338 | 29.045 | |||
| 338 | 29.045 | |||
| 22/11/2024 | 10:39:13.808 | 200 | 29.02 | |
| 200 | 29.02 | |||
| 200 | 29.02 | |||
| 22/11/2024 | 10:38:06.853 | 400 | 29.065 | |
| 400 | 29.065 | |||
| 400 | 29.065 | |||
| 22/11/2024 | 10:37:26.106 | 11 | 29.085 | |
| 11 | 29.085 | |||
| 11 | 29.085 | |||
| 22/11/2024 | 10:36:45.430 | 3 | 29.10 | |
| 3 | 29.10 | |||
| 3 | 29.10 | |||
| 22/11/2024 | 10:36:19.254 | 1 | 29.095 | |
| 1 | 29.095 | |||
| 1 | 29.095 | |||
| 22/11/2024 | 10:36:16.612 | 3 | 29.10 | |
| 3 | 29.10 | |||
| 3 | 29.10 | |||
| 22/11/2024 | 10:36:11.433 | 8 | 29.095 | |
| 8 | 29.095 | |||
| 8 | 29.095 | |||
| 22/11/2024 | 10:35:54.731 | 29 | 29.10 | |
| 29 | 29.10 | |||
| 29 | 29.10 | |||
| 22/11/2024 | 10:35:00.973 | 29 | 29.025 | |
| 29 | 29.025 | |||
| 29 | 29.025 | |||
| 22/11/2024 | 10:34:56.489 | 400 | 29.02 | |
| 400 | 29.02 | |||
| 400 | 29.02 | |||
| 22/11/2024 | 10:34:52.329 | 200 | 29.04 | |
| 200 | 29.04 | |||
| 200 | 29.04 | |||
| 22/11/2024 | 10:34:47.435 | 794 | 29.05 | |
| 794 | 29.05 | |||
| 794 | 29.05 | |||
| 22/11/2024 | 10:34:41.245 | 400 | 29.05 | |
| 400 | 29.05 | |||
| 400 | 29.05 | |||
| 22/11/2024 | 10:34:35.366 | 1 | 29.055 | |
| 1 | 29.055 | |||
| 1 | 29.055 | |||
| 22/11/2024 | 10:34:29.469 | 1 | 29.05 | |
| 1 | 29.05 | |||
| 1 | 29.05 | |||
| 22/11/2024 | 10:34:26.661 | 5 | 29.05 | |
| 5 | 29.05 | |||
| 5 | 29.05 | |||
| 22/11/2024 | 10:34:25.002 | 20 | 29.055 | |
| 20 | 29.055 | |||
| 20 | 29.055 | |||
| 22/11/2024 | 10:34:21.213 | 23 | 29.07 | |
| 23 | 29.07 | |||
| 23 | 29.07 | |||
| 22/11/2024 | 10:34:05.960 | 400 | 29.05 | |
| 400 | 29.05 | |||
| 400 | 29.05 | |||
| 22/11/2024 | 10:33:12.250 | 400 | 29.045 | |
| 400 | 29.045 | |||
| 400 | 29.045 | |||
| 22/11/2024 | 10:33:03.774 | 250 | 29.06 | |
| 250 | 29.06 | |||
| 250 | 29.06 | |||
| 22/11/2024 | 10:32:49.505 | 171 | 29.045 | |
| 171 | 29.045 | |||
| 171 | 29.045 | |||
| 22/11/2024 | 10:32:06.038 | 7 | 29.085 | |
| 7 | 29.085 | |||
| 7 | 29.085 | |||
| 22/11/2024 | 10:31:33.594 | 2 | 29.095 | |
| 2 | 29.095 | |||
| 2 | 29.095 | |||
| 22/11/2024 | 10:30:53.541 | 30 | 29.10 | |
| 30 | 29.10 | |||
| 30 | 29.10 | |||
| 22/11/2024 | 10:30:28.356 | 3 | 29.115 | |
| 3 | 29.115 | |||
| 3 | 29.115 | |||
| 22/11/2024 | 10:28:47.578 | 8 | 29.13 | |
| 8 | 29.13 | |||
| 8 | 29.13 | |||
| 22/11/2024 | 10:28:45.821 | 1 600 | 29.09 | |
| 1 600 | 29.09 | |||
| 1 600 | 29.09 | |||
| 22/11/2024 | 10:28:27.959 | 400 | 29.12 | |
| 400 | 29.12 | |||
| 400 | 29.12 | |||
| 22/11/2024 | 10:26:17.992 | 12 | 29.075 | |
| 12 | 29.075 | |||
| 12 | 29.075 | |||
| 22/11/2024 | 10:25:49.136 | 17 | 29.045 | |
| 17 | 29.045 | |||
| 17 | 29.045 | |||
| 22/11/2024 | 10:25:21.594 | 1 019 | 29.09 | |
| 619 | 29.09 | |||
| 400 | 29.09 | |||
| 1 019 | 29.09 | |||
| 22/11/2024 | 10:25:21.027 | 400 | 29.09 | |
| 400 | 29.09 | |||
| 400 | 29.09 | |||
| 22/11/2024 | 10:25:20.902 | 68 | 29.10 | |
| 68 | 29.10 | |||
| 68 | 29.10 | |||
| 22/11/2024 | 10:25:10.296 | 400 | 29.10 | |
| 400 | 29.10 | |||
| 400 | 29.10 | |||
| 22/11/2024 | 10:23:29.191 | 100 | 29.165 | |
| 100 | 29.165 | |||
| 100 | 29.165 | |||
| 22/11/2024 | 10:22:41.907 | 50 | 29.195 | |
| 50 | 29.195 | |||
| 5 | 29.195 | |||
| 45 | 29.195 | |||
| 22/11/2024 | 10:22:35.158 | 49 | 29.20 | |
| 49 | 29.20 | |||
| 49 | 29.20 | |||
| 22/11/2024 | 10:22:29.085 | 68 | 29.205 | |
| 68 | 29.205 | |||
| 68 | 29.205 | |||
| 22/11/2024 | 10:21:46.259 | 400 | 29.235 | |
| 400 | 29.235 | |||
| 400 | 29.235 | |||
| 22/11/2024 | 10:21:41.148 | 150 | 29.24 | |
| 150 | 29.24 | |||
| 150 | 29.24 | |||
| 22/11/2024 | 10:20:50.044 | 99 | 29.20 | |
| 99 | 29.20 | |||
| 99 | 29.20 | |||
| 22/11/2024 | 10:20:05.151 | 400 | 29.20 | |
| 400 | 29.20 | |||
| 400 | 29.20 | |||
| 22/11/2024 | 10:19:44.086 | 48 | 29.225 | |
| 48 | 29.225 | |||
| 48 | 29.225 | |||
| 22/11/2024 | 10:17:50.709 | 100 | 29.32 | |
| 100 | 29.32 | |||
| 100 | 29.32 | |||
| 22/11/2024 | 10:17:31.162 | 400 | 29.32 | |
| 400 | 29.32 | |||
| 400 | 29.32 | |||
| 22/11/2024 | 10:17:08.181 | 3 | 29.33 | |
| 3 | 29.33 | |||
| 3 | 29.33 | |||
| 22/11/2024 | 10:13:19.485 | 105 | 29.385 | |
| 105 | 29.385 | |||
| 105 | 29.385 | |||
| 22/11/2024 | 10:12:41.701 | 36 | 29.355 | |
| 36 | 29.355 | |||
| 36 | 29.355 | |||
| 22/11/2024 | 10:12:10.688 | 2 | 29.36 | |
| 2 | 29.36 | |||
| 2 | 29.36 | |||
| 22/11/2024 | 10:10:27.430 | 100 | 29.36 | |
| 100 | 29.36 | |||
| 100 | 29.36 | |||
| 22/11/2024 | 10:10:15.240 | 889 | 29.40 | |
| 489 | 29.40 | |||
| 400 | 29.40 | |||
| 889 | 29.40 | |||
| 22/11/2024 | 10:09:36.326 | 400 | 29.40 | |
| 400 | 29.40 | |||
| 400 | 29.40 | |||
| 22/11/2024 | 10:08:36.570 | 96 | 29.44 | |
| 96 | 29.44 | |||
| 96 | 29.44 | |||
| 22/11/2024 | 10:04:20.323 | 14 | 29.42 | |
| 14 | 29.42 | |||
| 14 | 29.42 | |||
| 22/11/2024 | 10:03:23.909 | 1 | 29.40 | |
| 1 | 29.40 | |||
| 1 | 29.40 | |||
| 22/11/2024 | 10:02:27.020 | 400 | 29.40 | |
| 400 | 29.40 | |||
| 400 | 29.40 | |||
| 22/11/2024 | 10:02:21.146 | 50 | 29.405 | |
| 50 | 29.405 | |||
| 50 | 29.405 | |||
| 22/11/2024 | 10:01:18.314 | 72 | 29.495 | |
| 72 | 29.495 | |||
| 72 | 29.495 | |||
| 22/11/2024 | 09:58:35.228 | 150 | 29.505 | |
| 150 | 29.505 | |||
| 150 | 29.505 | |||
| 22/11/2024 | 09:58:00.622 | 338 | 29.485 | |
| 338 | 29.485 | |||
| 338 | 29.485 | |||
| 22/11/2024 | 09:57:06.015 | 200 | 29.48 | |
| 200 | 29.48 | |||
| 200 | 29.48 | |||
| 22/11/2024 | 09:57:05.915 | 400 | 29.48 | |
| 400 | 29.48 | |||
| 400 | 29.48 | |||
| 22/11/2024 | 09:57:05.462 | 100 | 29.50 | |
| 100 | 29.50 | |||
| 100 | 29.50 | |||
| 22/11/2024 | 09:56:35.246 | 4 | 29.52 | |
| 4 | 29.52 | |||
| 4 | 29.52 | |||
| 22/11/2024 | 09:55:27.350 | 7 | 29.555 | |
| 7 | 29.555 | |||
| 7 | 29.555 | |||
| 22/11/2024 | 09:55:10.513 | 40 | 29.555 | |
| 40 | 29.555 | |||
| 40 | 29.555 | |||
| 22/11/2024 | 09:54:22.278 | 65 | 29.58 | |
| 65 | 29.58 | |||
| 65 | 29.58 | |||
| 22/11/2024 | 09:50:29.043 | 154 | 29.615 | |
| 154 | 29.615 | |||
| 154 | 29.615 | |||
| 22/11/2024 | 09:48:09.225 | 30 | 29.63 | |
| 30 | 29.63 | |||
| 30 | 29.63 | |||
| 22/11/2024 | 09:47:23.661 | 100 | 29.645 | |
| 100 | 29.645 | |||
| 100 | 29.645 | |||
| 22/11/2024 | 09:47:05.751 | 136 | 29.615 | |
| 136 | 29.615 | |||
| 136 | 29.615 | |||
| 22/11/2024 | 09:46:30.915 | 15 | 29.625 | |
| 15 | 29.625 | |||
| 15 | 29.625 | |||
| 22/11/2024 | 09:45:12.260 | 50 | 29.675 | |
| 50 | 29.675 | |||
| 50 | 29.675 | |||
| 22/11/2024 | 09:45:02.789 | 20 | 29.655 | |
| 20 | 29.655 | |||
| 20 | 29.655 | |||
| 22/11/2024 | 09:43:11.181 | 200 | 29.605 | |
| 200 | 29.605 | |||
| 200 | 29.605 | |||
| 22/11/2024 | 09:40:19.039 | 1 100 | 29.585 | |
| 1 100 | 29.585 | |||
| 1 100 | 29.585 | |||
| 22/11/2024 | 09:40:03.664 | 400 | 29.585 | |
| 400 | 29.585 | |||
| 400 | 29.585 | |||
| 22/11/2024 | 09:35:46.099 | 100 | 29.60 | |
| 100 | 29.60 | |||
| 100 | 29.60 | |||
| 22/11/2024 | 09:35:36.743 | 400 | 29.60 | |
| 400 | 29.60 | |||
| 400 | 29.60 | |||
| 22/11/2024 | 09:35:28.200 | 300 | 29.59 | |
| 300 | 29.59 | |||
| 300 | 29.59 | |||
| 22/11/2024 | 09:35:28.019 | 400 | 29.59 | |
| 400 | 29.59 | |||
| 400 | 29.59 | |||
| 22/11/2024 | 09:35:21.387 | 400 | 29.59 | |
| 400 | 29.59 | |||
| 400 | 29.59 | |||
| 22/11/2024 | 09:35:18.788 | 100 | 29.58 | |
| 100 | 29.58 | |||
| 100 | 29.58 | |||
| 22/11/2024 | 09:35:13.610 | 400 | 29.58 | |
| 400 | 29.58 | |||
| 400 | 29.58 | |||
| 22/11/2024 | 09:34:34.706 | 400 | 29.59 | |
| 400 | 29.59 | |||
| 400 | 29.59 | |||
| 22/11/2024 | 09:33:59.246 | 3 | 29.555 | |
| 3 | 29.555 | |||
| 3 | 29.555 | |||
| 22/11/2024 | 09:33:40.530 | 4 | 29.56 | |
| 4 | 29.56 | |||
| 4 | 29.56 | |||
| 22/11/2024 | 09:32:34.673 | 80 | 29.595 | |
| 80 | 29.595 | |||
| 80 | 29.595 | |||
| 22/11/2024 | 09:30:52.251 | 4 610 | 29.60 | |
| 4 610 | 29.60 | |||
| 2 890 | 29.60 | |||
| 1 720 | 29.60 | |||
| 22/11/2024 | 09:30:25.400 | 400 | 29.60 | |
| 10 | 29.60 | |||
| 400 | 29.60 | |||
| 390 | 29.60 | |||
| 22/11/2024 | 09:29:40.285 | 400 | 29.60 | |
| 400 | 29.60 | |||
| 400 | 29.60 | |||
| 22/11/2024 | 09:28:49.587 | 400 | 29.60 | |
| 400 | 29.60 | |||
| 400 | 29.60 | |||
| 22/11/2024 | 09:28:44.063 | 30 | 29.595 | |
| 30 | 29.595 | |||
| 30 | 29.595 | |||
| 22/11/2024 | 09:27:00.232 | 52 | 29.555 | |
| 52 | 29.555 | |||
| 52 | 29.555 | |||
| 22/11/2024 | 09:25:54.454 | 400 | 29.60 | |
| 400 | 29.60 | |||
| 400 | 29.60 | |||
| 22/11/2024 | 09:25:21.543 | 400 | 29.60 | |
| 400 | 29.60 | |||
| 400 | 29.60 | |||
| 22/11/2024 | 09:25:15.566 | 400 | 29.60 | |
| 400 | 29.60 | |||
| 400 | 29.60 | |||
| 22/11/2024 | 09:24:27.746 | 169 | 29.625 | |
| 169 | 29.625 | |||
| 169 | 29.625 | |||
| 22/11/2024 | 09:23:33.077 | 2 | 29.595 | |
| 2 | 29.595 | |||
| 2 | 29.595 | |||
| 22/11/2024 | 09:21:56.976 | 300 | 29.595 | |
| 300 | 29.595 | |||
| 300 | 29.595 | |||
| 22/11/2024 | 09:18:47.342 | 170 | 29.52 | |
| 170 | 29.52 | |||
| 170 | 29.52 | |||
| 22/11/2024 | 09:18:21.603 | 350 | 29.495 | |
| 350 | 29.495 | |||
| 350 | 29.495 | |||
| 22/11/2024 | 09:17:56.662 | 75 | 29.475 | |
| 75 | 29.475 | |||
| 75 | 29.475 | |||
| 22/11/2024 | 09:16:47.068 | 8 | 29.56 | |
| 8 | 29.56 | |||
| 8 | 29.56 | |||
| 22/11/2024 | 09:16:18.406 | 370 | 29.62 | |
| 370 | 29.62 | |||
| 370 | 29.62 | |||
| 22/11/2024 | 09:15:32.156 | 200 | 29.635 | |
| 200 | 29.635 | |||
| 200 | 29.635 | |||
| 22/11/2024 | 09:14:31.402 | 400 | 29.74 | |
| 400 | 29.74 | |||
| 400 | 29.74 | |||
| 22/11/2024 | 09:14:13.601 | 6 | 29.65 | |
| 6 | 29.65 | |||
| 6 | 29.65 | |||
| 22/11/2024 | 09:13:49.358 | 378 | 29.66 | |
| 378 | 29.66 | |||
| 378 | 29.66 | |||
| 22/11/2024 | 09:13:27.227 | 10 | 29.595 | |
| 10 | 29.595 | |||
| 10 | 29.595 | |||
| 22/11/2024 | 09:12:54.343 | 50 | 29.555 | |
| 50 | 29.555 | |||
| 50 | 29.555 | |||
| 22/11/2024 | 09:12:46.130 | 12 | 29.515 | |
| 12 | 29.515 | |||
| 12 | 29.515 | |||
| 22/11/2024 | 09:11:20.810 | 250 | 29.565 | |
| 250 | 29.565 | |||
| 250 | 29.565 | |||
| 22/11/2024 | 09:10:36.186 | 273 | 29.64 | |
| 273 | 29.64 | |||
| 273 | 29.64 | |||
| 22/11/2024 | 09:10:29.507 | 400 | 29.635 | |
| 400 | 29.635 | |||
| 400 | 29.635 | |||
| 22/11/2024 | 09:09:47.004 | 110 | 29.69 | |
| 110 | 29.69 | |||
| 110 | 29.69 | |||
| 22/11/2024 | 09:09:31.115 | 400 | 29.63 | |
| 400 | 29.63 | |||
| 400 | 29.63 | |||
| 22/11/2024 | 09:08:54.960 | 175 | 29.60 | |
| 175 | 29.60 | |||
| 175 | 29.60 | |||
| 22/11/2024 | 09:08:54.884 | 300 | 29.60 | |
| 300 | 29.60 | |||
| 300 | 29.60 | |||
| 22/11/2024 | 09:07:21.909 | 50 | 29.52 | |
| 50 | 29.52 | |||
| 50 | 29.52 | |||
| 22/11/2024 | 09:05:58.722 | 58 | 29.49 | |
| 7 | 29.49 | |||
| 51 | 29.49 | |||
| 58 | 29.49 | |||
| 22/11/2024 | 09:04:29.825 | 400 | 29.49 | |
| 400 | 29.49 | |||
| 400 | 29.49 | |||
| 22/11/2024 | 09:03:17.385 | 4 600 | 29.55 | |
| 4 600 | 29.55 | |||
| 4 600 | 29.55 | |||
| 22/11/2024 | 09:03:09.947 | 400 | 29.495 | |
| 400 | 29.495 | |||
| 400 | 29.495 | |||
| 22/11/2024 | 09:03:02.480 | 400 | 29.485 | |
| 400 | 29.485 | |||
| 400 | 29.485 | |||
| 22/11/2024 | 09:02:51.404 | 400 | 29.48 | |
| 400 | 29.48 | |||
| 400 | 29.48 | |||
| 22/11/2024 | 09:02:45.554 | 81 | 29.55 | |
| 81 | 29.55 | |||
| 81 | 29.55 | |||
| 22/11/2024 | 09:02:08.634 | 120 | 29.56 | |
| 120 | 29.56 | |||
| 120 | 29.56 | |||
| 22/11/2024 | 09:01:10.244 | 40 | 29.62 | |
| 40 | 29.62 | |||
| 40 | 29.62 | |||
| 22/11/2024 | 09:01:09.867 | 90 | 29.60 | |
| 90 | 29.60 | |||
| 90 | 29.60 | |||
| 22/11/2024 | 09:00:36.103 | 3 251 | 29.50 | |
| 6 | 29.50 | |||
| 400 | 29.50 | |||
| 500 | 29.50 | |||
| 3 251 | 29.50 | |||
| 400 | 29.50 | |||
| 80 | 29.50 | |||
| 50 | 29.50 | |||
| 1 650 | 29.50 | |||
| 100 | 29.50 | |||
| 65 | 29.50 | |||
| 22/11/2024 | 08:55:05.076 | 5 012 | 29.30 | |
| 600 | 29.30 | |||
| 4 412 | 29.30 | |||
| 5 012 | 29.30 | |||
| 22/11/2024 | 08:54:44.317 | 400 | 29.305 | |
| 400 | 29.305 | |||
| 400 | 29.305 | |||
| 22/11/2024 | 08:51:54.104 | 1 000 | 29.30 | |
| 1 000 | 29.30 | |||
| 1 000 | 29.30 | |||
| 22/11/2024 | 08:51:38.186 | 400 | 29.305 | |
| 400 | 29.305 | |||
| 400 | 29.305 | |||
| 22/11/2024 | 08:50:44.822 | 400 | 29.305 | |
| 400 | 29.305 | |||
| 400 | 29.305 | |||
| 22/11/2024 | 08:49:40.351 | 311 | 29.305 | |
| 311 | 29.305 | |||
| 311 | 29.305 | |||
| 22/11/2024 | 08:49:37.533 | 400 | 29.305 | |
| 400 | 29.305 | |||
| 400 | 29.305 | |||
| 22/11/2024 | 08:46:15.057 | 10 | 29.305 | |
| 10 | 29.305 | |||
| 10 | 29.305 | |||
| 22/11/2024 | 08:44:38.167 | 40 | 29.305 | |
| 40 | 29.305 | |||
| 40 | 29.305 | |||
| 22/11/2024 | 08:44:32.130 | 100 | 29.305 | |
| 100 | 29.305 | |||
| 20 | 29.305 | |||
| 80 | 29.305 | |||
| 22/11/2024 | 08:40:18.389 | 250 | 29.335 | |
| 250 | 29.335 | |||
| 250 | 29.335 | |||
| 22/11/2024 | 08:40:05.640 | 200 | 29.305 | |
| 200 | 29.305 | |||
| 200 | 29.305 | |||
| 22/11/2024 | 08:39:14.716 | 400 | 29.305 | |
| 400 | 29.305 | |||
| 400 | 29.305 | |||
| 22/11/2024 | 08:36:42.023 | 1 300 | 29.30 | |
| 300 | 29.30 | |||
| 1 000 | 29.30 | |||
| 1 300 | 29.30 | |||
| 22/11/2024 | 08:35:19.704 | 400 | 29.305 | |
| 400 | 29.305 | |||
| 400 | 29.305 | |||
| 22/11/2024 | 08:29:29.564 | 34 | 29.305 | |
| 34 | 29.305 | |||
| 34 | 29.305 | |||
| 22/11/2024 | 08:28:38.283 | 100 | 29.335 | |
| 100 | 29.335 | |||
| 100 | 29.335 | |||
| 22/11/2024 | 08:28:13.110 | 240 | 29.305 | |
| 240 | 29.305 | |||
| 240 | 29.305 | |||
| 22/11/2024 | 08:27:53.542 | 560 | 29.305 | |
| 560 | 29.305 | |||
| 160 | 29.305 | |||
| 400 | 29.305 | |||
| 22/11/2024 | 08:27:12.050 | 40 | 29.305 | |
| 40 | 29.305 | |||
| 40 | 29.305 | |||
| 22/11/2024 | 08:23:05.670 | 350 | 29.345 | |
| 350 | 29.345 | |||
| 350 | 29.345 | |||
| 22/11/2024 | 08:21:57.362 | 400 | 29.345 | |
| 400 | 29.345 | |||
| 400 | 29.345 | |||
| 22/11/2024 | 08:19:31.803 | 10 | 29.345 | |
| 10 | 29.345 | |||
| 10 | 29.345 | |||
| 22/11/2024 | 08:18:09.829 | 7 | 29.28 | |
| 7 | 29.28 | |||
| 7 | 29.28 | |||
| 22/11/2024 | 08:11:43.638 | 25 | 29.395 | |
| 25 | 29.395 | |||
| 25 | 29.395 | |||
| 22/11/2024 | 08:05:51.369 | 5 | 29.255 | |
| 5 | 29.255 | |||
| 5 | 29.255 | |||
| 22/11/2024 | 08:05:32.597 | 1 600 | 29.30 | |
| 57 | 29.30 | |||
| 1 543 | 29.30 | |||
| 1 600 | 29.30 | |||
| 22/11/2024 | 08:05:21.024 | 400 | 29.295 | |
| 400 | 29.295 | |||
| 400 | 29.295 | |||
| 22/11/2024 | 08:03:52.467 | 250 | 29.25 | |
| 250 | 29.25 | |||
| 100 | 29.25 | |||
| 150 | 29.25 | |||
| 22/11/2024 | 08:03:49.323 | 738 | 29.245 | |
| 100 | 29.245 | |||
| 400 | 29.245 | |||
| 738 | 29.245 | |||
| 140 | 29.245 | |||
| 98 | 29.245 | |||
| 22/11/2024 | 08:03:39.217 | 500 | 29.195 | |
| 150 | 29.195 | |||
| 350 | 29.195 | |||
| 500 | 29.195 | |||
| 22/11/2024 | 08:02:38.978 | 1 | 29.195 | |
| 1 | 29.195 | |||
| 1 | 29.195 | |||
| 22/11/2024 | 08:00:39.969 | 4 | 29.235 | |
| 4 | 29.235 | |||
| 4 | 29.235 | |||
| 22/11/2024 | 08:00:35.583 | 7 | 29.235 | |
| 7 | 29.235 | |||
| 7 | 29.235 | |||
| 22/11/2024 | 08:00:32.611 | 18 | 29.135 | |
| 18 | 29.135 | |||
| 18 | 29.135 | |||
| 22/11/2024 | 08:00:05.233 | 350 | 29.135 | |
| 130 | 29.135 | |||
| 100 | 29.135 | |||
| 69 | 29.135 | |||
| 1 | 29.135 | |||
| 17 | 29.135 | |||
| 100 | 29.135 | |||
| 100 | 29.135 | |||
| 30 | 29.135 | |||
| 103 | 29.135 | |||
| 50 | 29.135 |
Copyright © 2024 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
-
MicroStrategy Inc.
Bid: 400.10 / Ask: 401.10
Turnover: 98 183 TEUR -
Nvidia Corp.
Bid: 140.22 / Ask: 140.28
Turnover: 33 419 TEUR -
Rheinmetall AG
Bid: 609.40 / Ask: 609.80
Turnover: 19 091 TEUR -
Deutsche Bank AG
Bid: 15.48 / Ask: 15.484
Turnover: 14 349 TEUR -
Apple Inc.
Bid: 219.70 / Ask: 219.85
Turnover: 10 995 TEUR
Realtime Quotes
Last Update:
22/11/2024 @ 13:12:37
Last Update:
22/11/2024 @ 13:12:37