Crowdstrike Holdings Inc Cl.A
- Information
- letzte Umsätze
- kaufen
- verkaufen
132
129
330,10
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 17.04.2025 | 21:54:11,740 | 9 | 330,10 | |
| 9 | 330,10 | |||
| 9 | 330,10 | |||
| 17.04.2025 | 21:48:01,219 | 3 | 330,05 | |
| 3 | 330,05 | |||
| 3 | 330,05 | |||
| 17.04.2025 | 21:33:40,611 | 20 | 329,95 | |
| 20 | 329,95 | |||
| 20 | 329,95 | |||
| 17.04.2025 | 21:20:40,616 | 30 | 331,30 | |
| 30 | 331,30 | |||
| 30 | 331,30 | |||
| 17.04.2025 | 20:59:32,198 | 25 | 332,00 | |
| 25 | 332,00 | |||
| 25 | 332,00 | |||
| 17.04.2025 | 20:50:24,252 | 1 | 332,25 | |
| 1 | 332,25 | |||
| 1 | 332,25 | |||
| 17.04.2025 | 20:50:05,925 | 3 | 332,05 | |
| 3 | 332,05 | |||
| 3 | 332,05 | |||
| 17.04.2025 | 20:49:05,228 | 1 | 333,20 | |
| 1 | 333,20 | |||
| 1 | 333,20 | |||
| 17.04.2025 | 20:34:32,796 | 5 | 332,65 | |
| 5 | 332,65 | |||
| 5 | 332,65 | |||
| 17.04.2025 | 20:32:21,237 | 2 | 332,90 | |
| 2 | 332,90 | |||
| 2 | 332,90 | |||
| 17.04.2025 | 20:14:34,747 | 1 | 331,65 | |
| 1 | 331,65 | |||
| 1 | 331,65 | |||
| 17.04.2025 | 20:11:25,586 | 18 | 333,15 | |
| 18 | 333,15 | |||
| 18 | 333,15 | |||
| 17.04.2025 | 20:00:24,173 | 3 | 330,95 | |
| 3 | 330,95 | |||
| 3 | 330,95 | |||
| 17.04.2025 | 19:35:41,969 | 8 | 331,70 | |
| 8 | 331,70 | |||
| 8 | 331,70 | |||
| 17.04.2025 | 19:15:05,679 | 9 | 332,20 | |
| 9 | 332,20 | |||
| 9 | 332,20 | |||
| 17.04.2025 | 19:04:02,990 | 4 | 333,70 | |
| 4 | 333,70 | |||
| 4 | 333,70 | |||
| 17.04.2025 | 18:43:21,922 | 3 | 333,00 | |
| 3 | 333,00 | |||
| 3 | 333,00 | |||
| 17.04.2025 | 18:25:32,453 | 1 | 333,05 | |
| 1 | 333,05 | |||
| 1 | 333,05 | |||
| 17.04.2025 | 18:21:33,491 | 9 | 333,75 | |
| 9 | 333,75 | |||
| 9 | 333,75 | |||
| 17.04.2025 | 18:08:56,478 | 4 | 331,25 | |
| 4 | 331,25 | |||
| 4 | 331,25 | |||
| 17.04.2025 | 18:08:08,973 | 30 | 330,60 | |
| 30 | 330,60 | |||
| 30 | 330,60 | |||
| 17.04.2025 | 18:06:47,782 | 20 | 331,85 | |
| 20 | 331,85 | |||
| 20 | 331,85 | |||
| 17.04.2025 | 17:57:46,194 | 11 | 330,60 | |
| 11 | 330,60 | |||
| 11 | 330,60 | |||
| 17.04.2025 | 17:42:40,904 | 32 | 332,10 | |
| 32 | 332,10 | |||
| 32 | 332,10 | |||
| 17.04.2025 | 17:18:27,655 | 3 | 334,10 | |
| 3 | 334,10 | |||
| 3 | 334,10 | |||
| 17.04.2025 | 17:15:15,334 | 1 | 333,65 | |
| 1 | 333,65 | |||
| 1 | 333,65 | |||
| 17.04.2025 | 16:53:59,726 | 2 | 331,25 | |
| 2 | 331,25 | |||
| 2 | 331,25 | |||
| 17.04.2025 | 16:52:41,474 | 32 | 331,00 | |
| 32 | 331,00 | |||
| 32 | 331,00 | |||
| 17.04.2025 | 16:35:52,272 | 5 | 329,45 | |
| 5 | 329,45 | |||
| 5 | 329,45 | |||
| 17.04.2025 | 16:30:46,717 | 3 | 328,20 | |
| 3 | 328,20 | |||
| 3 | 328,20 | |||
| 17.04.2025 | 16:27:47,244 | 10 | 329,00 | |
| 10 | 329,00 | |||
| 10 | 329,00 | |||
| 17.04.2025 | 16:19:48,647 | 1 | 330,30 | |
| 1 | 330,30 | |||
| 1 | 330,30 | |||
| 17.04.2025 | 16:14:09,655 | 10 | 331,80 | |
| 10 | 331,80 | |||
| 10 | 331,80 | |||
| 17.04.2025 | 16:13:28,049 | 1 | 332,55 | |
| 1 | 332,55 | |||
| 1 | 332,55 | |||
| 17.04.2025 | 16:12:44,676 | 11 | 331,75 | |
| 11 | 331,75 | |||
| 11 | 331,75 | |||
| 17.04.2025 | 16:07:35,222 | 5 | 330,75 | |
| 5 | 330,75 | |||
| 5 | 330,75 | |||
| 17.04.2025 | 16:00:04,226 | 1 | 334,75 | |
| 1 | 334,75 | |||
| 1 | 334,75 | |||
| 17.04.2025 | 15:50:39,430 | 1 | 335,75 | |
| 1 | 335,75 | |||
| 1 | 335,75 | |||
| 17.04.2025 | 15:49:02,651 | 4 | 332,50 | |
| 4 | 332,50 | |||
| 4 | 332,50 | |||
| 17.04.2025 | 15:41:30,420 | 10 | 333,90 | |
| 10 | 333,90 | |||
| 10 | 333,90 | |||
| 17.04.2025 | 15:41:18,008 | 10 | 333,35 | |
| 10 | 333,35 | |||
| 10 | 333,35 | |||
| 17.04.2025 | 15:34:25,620 | 1 | 333,25 | |
| 1 | 333,25 | |||
| 1 | 333,25 | |||
| 17.04.2025 | 15:31:10,764 | 6 | 335,15 | |
| 6 | 335,15 | |||
| 6 | 335,15 | |||
| 17.04.2025 | 15:27:33,766 | 90 | 337,35 | |
| 90 | 337,35 | |||
| 90 | 337,35 | |||
| 17.04.2025 | 15:26:40,658 | 4 | 338,00 | |
| 4 | 338,00 | |||
| 4 | 338,00 | |||
| 17.04.2025 | 15:25:03,124 | 76 | 337,35 | |
| 76 | 337,35 | |||
| 76 | 337,35 | |||
| 17.04.2025 | 15:24:59,333 | 6 | 339,20 | |
| 6 | 339,20 | |||
| 6 | 339,20 | |||
| 17.04.2025 | 14:39:39,944 | 50 | 340,40 | |
| 50 | 340,40 | |||
| 50 | 340,40 | |||
| 17.04.2025 | 14:39:39,342 | 10 | 340,40 | |
| 10 | 340,40 | |||
| 10 | 340,40 | |||
| 17.04.2025 | 14:38:44,923 | 52 | 340,65 | |
| 52 | 340,65 | |||
| 52 | 340,65 | |||
| 17.04.2025 | 14:37:19,389 | 8 | 340,60 | |
| 8 | 340,60 | |||
| 8 | 340,60 | |||
| 17.04.2025 | 14:35:48,049 | 2 | 341,00 | |
| 2 | 341,00 | |||
| 2 | 341,00 | |||
| 17.04.2025 | 14:35:29,479 | 15 | 339,45 | |
| 15 | 339,45 | |||
| 15 | 339,45 | |||
| 17.04.2025 | 14:34:16,917 | 15 | 339,35 | |
| 15 | 339,35 | |||
| 15 | 339,35 | |||
| 17.04.2025 | 14:34:12,479 | 50 | 339,30 | |
| 50 | 339,30 | |||
| 50 | 339,30 | |||
| 17.04.2025 | 14:34:03,941 | 15 | 339,30 | |
| 15 | 339,30 | |||
| 15 | 339,30 | |||
| 17.04.2025 | 14:33:01,546 | 1 | 339,15 | |
| 1 | 339,15 | |||
| 1 | 339,15 | |||
| 17.04.2025 | 14:31:45,947 | 25 | 339,20 | |
| 25 | 339,20 | |||
| 25 | 339,20 | |||
| 17.04.2025 | 14:25:01,427 | 30 | 340,00 | |
| 30 | 340,00 | |||
| 30 | 340,00 | |||
| 17.04.2025 | 14:23:14,627 | 5 | 338,00 | |
| 5 | 338,00 | |||
| 5 | 338,00 | |||
| 17.04.2025 | 14:17:35,859 | 5 | 338,00 | |
| 5 | 338,00 | |||
| 5 | 338,00 | |||
| 17.04.2025 | 14:15:55,408 | 10 | 340,00 | |
| 10 | 340,00 | |||
| 10 | 340,00 | |||
| 17.04.2025 | 14:03:04,370 | 13 | 339,00 | |
| 13 | 339,00 | |||
| 13 | 339,00 | |||
| 17.04.2025 | 13:59:04,689 | 2 | 337,00 | |
| 2 | 337,00 | |||
| 2 | 337,00 | |||
| 17.04.2025 | 13:51:36,635 | 1 | 337,50 | |
| 1 | 337,50 | |||
| 1 | 337,50 | |||
| 17.04.2025 | 13:51:07,731 | 5 | 337,45 | |
| 5 | 337,45 | |||
| 5 | 337,45 | |||
| 17.04.2025 | 13:40:46,063 | 1 | 337,75 | |
| 1 | 337,75 | |||
| 1 | 337,75 | |||
| 17.04.2025 | 13:40:35,494 | 6 | 337,70 | |
| 6 | 337,70 | |||
| 6 | 337,70 | |||
| 17.04.2025 | 13:36:09,691 | 30 | 338,00 | |
| 30 | 338,00 | |||
| 30 | 338,00 | |||
| 17.04.2025 | 13:26:06,754 | 15 | 339,00 | |
| 15 | 339,00 | |||
| 15 | 339,00 | |||
| 17.04.2025 | 12:50:42,850 | 20 | 338,00 | |
| 20 | 338,00 | |||
| 20 | 338,00 | |||
| 17.04.2025 | 11:56:34,340 | 5 | 337,00 | |
| 5 | 337,00 | |||
| 5 | 337,00 | |||
| 17.04.2025 | 11:51:59,913 | 15 | 341,00 | |
| 15 | 341,00 | |||
| 15 | 341,00 | |||
| 17.04.2025 | 11:25:28,837 | 20 | 337,65 | |
| 20 | 337,65 | |||
| 20 | 337,65 | |||
| 17.04.2025 | 11:24:34,512 | 90 | 339,00 | |
| 90 | 339,00 | |||
| 90 | 339,00 | |||
| 17.04.2025 | 11:17:28,940 | 3 | 338,00 | |
| 3 | 338,00 | |||
| 3 | 338,00 | |||
| 17.04.2025 | 11:17:28,498 | 3 | 338,00 | |
| 3 | 338,00 | |||
| 3 | 338,00 | |||
| 17.04.2025 | 11:17:26,990 | 137 | 337,00 | |
| 137 | 337,00 | |||
| 137 | 337,00 | |||
| 17.04.2025 | 11:17:14,888 | 27 | 336,95 | |
| 27 | 336,95 | |||
| 27 | 336,95 | |||
| 17.04.2025 | 11:17:13,873 | 12 | 336,95 | |
| 4 | 336,95 | |||
| 2 | 336,95 | |||
| 6 | 336,95 | |||
| 12 | 336,95 | |||
| 17.04.2025 | 11:17:05,201 | 6 | 336,95 | |
| 5 | 336,95 | |||
| 1 | 336,95 | |||
| 6 | 336,95 | |||
| 17.04.2025 | 11:16:35,378 | 60 | 338,05 | |
| 60 | 338,05 | |||
| 60 | 338,05 | |||
| 17.04.2025 | 11:02:40,104 | 42 | 338,05 | |
| 42 | 338,05 | |||
| 42 | 338,05 | |||
| 17.04.2025 | 10:50:57,608 | 90 | 338,00 | |
| 90 | 338,00 | |||
| 90 | 338,00 | |||
| 17.04.2025 | 10:50:30,950 | 5 | 339,85 | |
| 5 | 339,85 | |||
| 5 | 339,85 | |||
| 17.04.2025 | 10:46:25,958 | 6 | 338,80 | |
| 6 | 338,80 | |||
| 6 | 338,80 | |||
| 17.04.2025 | 10:41:33,165 | 15 | 340,00 | |
| 15 | 340,00 | |||
| 15 | 340,00 | |||
| 17.04.2025 | 10:40:56,850 | 59 | 340,05 | |
| 59 | 340,05 | |||
| 59 | 340,05 | |||
| 17.04.2025 | 10:36:29,520 | 2 | 340,05 | |
| 2 | 340,05 | |||
| 2 | 340,05 | |||
| 17.04.2025 | 10:11:01,364 | 2 | 340,65 | |
| 2 | 340,65 | |||
| 2 | 340,65 | |||
| 17.04.2025 | 10:06:41,812 | 1 | 340,50 | |
| 1 | 340,50 | |||
| 1 | 340,50 | |||
| 17.04.2025 | 10:01:37,735 | 53 | 342,10 | |
| 53 | 342,10 | |||
| 53 | 342,10 | |||
| 17.04.2025 | 09:45:53,392 | 23 | 342,05 | |
| 23 | 342,05 | |||
| 23 | 342,05 | |||
| 17.04.2025 | 09:45:50,631 | 59 | 342,10 | |
| 59 | 342,10 | |||
| 59 | 342,10 | |||
| 17.04.2025 | 09:45:38,084 | 59 | 342,10 | |
| 59 | 342,10 | |||
| 59 | 342,10 | |||
| 17.04.2025 | 09:44:33,644 | 1 | 343,70 | |
| 1 | 343,70 | |||
| 1 | 343,70 | |||
| 17.04.2025 | 09:42:43,045 | 40 | 343,70 | |
| 40 | 343,70 | |||
| 40 | 343,70 | |||
| 17.04.2025 | 09:38:45,141 | 20 | 342,10 | |
| 20 | 342,10 | |||
| 20 | 342,10 | |||
| 17.04.2025 | 09:36:42,200 | 10 | 344,45 | |
| 10 | 344,45 | |||
| 10 | 344,45 | |||
| 17.04.2025 | 09:35:57,194 | 3 | 342,10 | |
| 3 | 342,10 | |||
| 3 | 342,10 | |||
| 17.04.2025 | 09:31:28,895 | 20 | 342,00 | |
| 20 | 342,00 | |||
| 20 | 342,00 | |||
| 17.04.2025 | 09:31:27,128 | 2 | 342,00 | |
| 2 | 342,00 | |||
| 2 | 342,00 | |||
| 17.04.2025 | 09:31:22,862 | 46 | 342,00 | |
| 46 | 342,00 | |||
| 46 | 342,00 | |||
| 17.04.2025 | 09:30:56,961 | 55 | 345,00 | |
| 55 | 345,00 | |||
| 55 | 345,00 | |||
| 17.04.2025 | 09:29:53,312 | 12 | 341,00 | |
| 12 | 341,00 | |||
| 12 | 341,00 | |||
| 17.04.2025 | 09:29:43,910 | 59 | 340,95 | |
| 59 | 340,95 | |||
| 59 | 340,95 | |||
| 17.04.2025 | 09:29:43,308 | 59 | 340,95 | |
| 59 | 340,95 | |||
| 59 | 340,95 | |||
| 17.04.2025 | 09:15:00,011 | 30 | 340,95 | |
| 30 | 340,95 | |||
| 30 | 340,95 | |||
| 17.04.2025 | 09:14:16,306 | 2 | 340,95 | |
| 2 | 340,95 | |||
| 2 | 340,95 | |||
| 17.04.2025 | 09:11:19,901 | 2 | 340,95 | |
| 2 | 340,95 | |||
| 2 | 340,95 | |||
| 17.04.2025 | 08:59:37,698 | 30 | 340,95 | |
| 30 | 340,95 | |||
| 30 | 340,95 | |||
| 17.04.2025 | 08:53:14,688 | 3 | 340,95 | |
| 3 | 340,95 | |||
| 3 | 340,95 | |||
| 17.04.2025 | 08:13:43,717 | 11 | 340,50 | |
| 11 | 340,50 | |||
| 11 | 340,50 | |||
| 17.04.2025 | 08:12:37,062 | 59 | 340,55 | |
| 59 | 340,55 | |||
| 59 | 340,55 | |||
| 17.04.2025 | 08:10:35,650 | 10 | 340,00 | |
| 10 | 340,00 | |||
| 10 | 340,00 | |||
| 17.04.2025 | 08:10:27,400 | 59 | 339,95 | |
| 59 | 339,95 | |||
| 59 | 339,95 | |||
| 17.04.2025 | 08:09:19,784 | 13 | 339,95 | |
| 13 | 339,95 | |||
| 13 | 339,95 | |||
| 17.04.2025 | 08:09:18,981 | 13 | 339,95 | |
| 13 | 339,95 | |||
| 13 | 339,95 | |||
| 17.04.2025 | 08:01:30,755 | 1 | 339,95 | |
| 1 | 339,95 | |||
| 1 | 339,95 | |||
| 17.04.2025 | 08:00:04,860 | 3 | 339,95 | |
| 3 | 339,95 | |||
| 3 | 339,95 | |||
| 17.04.2025 | 08:00:04,555 | 2 | 338,05 | |
| 2 | 338,05 | |||
| 2 | 338,05 | |||
| 17.04.2025 | 07:58:21,422 | 1 | 339,95 | |
| 1 | 339,95 | |||
| 1 | 339,95 | |||
| 17.04.2025 | 07:54:18,915 | 2 | 340,00 | |
| 2 | 340,00 | |||
| 2 | 340,00 | |||
| 17.04.2025 | 07:49:43,214 | 9 | 340,00 | |
| 9 | 340,00 | |||
| 9 | 340,00 | |||
| 17.04.2025 | 07:41:11,820 | 1 | 340,00 | |
| 1 | 340,00 | |||
| 1 | 340,00 | |||
| 17.04.2025 | 07:37:16,653 | 1 | 340,00 | |
| 1 | 340,00 | |||
| 1 | 340,00 | |||
| 17.04.2025 | 07:36:53,058 | 10 | 340,00 | |
| 10 | 340,00 | |||
| 10 | 340,00 | |||
| 17.04.2025 | 07:32:30,053 | 1 | 340,00 | |
| 1 | 340,00 | |||
| 1 | 340,00 | |||
| 17.04.2025 | 07:30:57,607 | 40 | 338,65 | |
| 10 | 338,65 | |||
| 40 | 338,65 | |||
| 30 | 338,65 |
Copyright © 2025 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX 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
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX 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
Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CEST (UTC+2)
Top 5 Umsatz
Realtime Quotes
Letzte Aktualisierung:
17.04.2025 @ 22:00:00
Letzte Aktualisierung:
17.04.2025 @ 22:00:00