Tradegate Exchange

E.ON SE

Information
letzte Umsätze
kaufen
verkaufen

290

572

12,06

Datum	Uhrzeit	Stückzahl	Auftragsstückzahl	Kurs
22.11.2024	11:58:28,202	1 232		11,98
			1 232	11,98
			1 232	11,98
22.11.2024	11:56:14,368	2 000		11,98
			2 000	11,98
			2 000	11,98
22.11.2024	11:56:09,683	100		11,975
			100	11,975
			100	11,975
22.11.2024	11:54:58,846	1		11,98
			1	11,98
			1	11,98
22.11.2024	11:54:38,420	2		11,98
			2	11,98
			2	11,98
22.11.2024	11:53:08,343	630		11,985
			630	11,985
			630	11,985
22.11.2024	11:52:39,218	200		11,985
			200	11,985
			200	11,985
22.11.2024	11:52:18,346	5		11,98
			5	11,98
			5	11,98
22.11.2024	11:51:00,761	100		11,98
			100	11,98
			100	11,98
22.11.2024	11:50:54,510	100		11,98
			100	11,98
			100	11,98
22.11.2024	11:50:42,738	1 500		11,975
			1 500	11,975
			1 500	11,975
22.11.2024	11:50:42,631	2 500		11,975
			2 500	11,975
			2 500	11,975
22.11.2024	11:48:08,380	3 000		11,955
			3 000	11,955
			3 000	11,955
22.11.2024	11:46:29,237	3		11,955
			3	11,955
			3	11,955
22.11.2024	11:46:12,447	1		11,96
			1	11,96
			1	11,96
22.11.2024	11:46:07,244	1 000		11,96
			1 000	11,96
			1 000	11,96
22.11.2024	11:46:05,001	250		11,96
			250	11,96
			250	11,96
22.11.2024	11:45:55,358	100		11,955
			100	11,955
			100	11,955
22.11.2024	11:45:08,565	160		11,965
			160	11,965
			160	11,965
22.11.2024	11:45:07,051	8		11,97
			8	11,97
			8	11,97
22.11.2024	11:44:24,839	20		11,96
			20	11,96
			20	11,96
22.11.2024	11:44:15,821	330		11,965
			330	11,965
			330	11,965
22.11.2024	11:43:44,591	1 000		11,965
			1 000	11,965
			1 000	11,965
22.11.2024	11:41:40,797	400		11,965
			400	11,965
			400	11,965
22.11.2024	11:41:00,748	100		11,975
			100	11,975
			100	11,975
22.11.2024	11:40:36,230	200		11,97
			200	11,97
			200	11,97
22.11.2024	11:40:33,636	700		11,965
			700	11,965
			700	11,965
22.11.2024	11:39:29,186	1		11,98
			1	11,98
			1	11,98
22.11.2024	11:38:26,080	500		11,98
			500	11,98
			500	11,98
22.11.2024	11:37:19,609	250		11,985
			250	11,985
			250	11,985
22.11.2024	11:36:46,590	1 000		11,98
			1 000	11,98
			1 000	11,98
22.11.2024	11:36:05,709	40		11,98
			40	11,98
			40	11,98
22.11.2024	11:35:08,008	300		11,98
			300	11,98
			300	11,98
22.11.2024	11:34:09,917	100		11,98
			100	11,98
			100	11,98
22.11.2024	11:33:28,047	10		11,98
			10	11,98
			10	11,98
22.11.2024	11:33:07,816	370		11,98
			337	11,98
			33	11,98
			370	11,98
22.11.2024	11:31:05,326	600		11,96
			600	11,96
			600	11,96
22.11.2024	11:31:02,855	1 500		11,965
			1 500	11,965
			1 500	11,965
22.11.2024	11:30:18,146	100		11,97
			100	11,97
			100	11,97
22.11.2024	11:29:52,413	3		11,975
			3	11,975
			3	11,975
22.11.2024	11:28:39,866	2		11,975
			2	11,975
			2	11,975
22.11.2024	11:28:35,493	30		11,97
			30	11,97
			30	11,97
22.11.2024	11:27:46,426	100		11,97
			100	11,97
			100	11,97
22.11.2024	11:27:27,859	180		11,975
			180	11,975
			180	11,975
22.11.2024	11:27:14,567	75		11,97
			75	11,97
			75	11,97
22.11.2024	11:27:11,136	1 000		11,97
			1 000	11,97
			1 000	11,97
22.11.2024	11:27:07,279	200		11,975
			200	11,975
			200	11,975
22.11.2024	11:27:05,558	150		11,97
			150	11,97
			150	11,97
22.11.2024	11:27:02,664	341		11,97
			341	11,97
			341	11,97
22.11.2024	11:25:20,287	200		11,98
			200	11,98
			200	11,98
22.11.2024	11:24:13,625	300		11,965
			300	11,965
			300	11,965
22.11.2024	11:22:57,703	800		11,97
			800	11,97
			800	11,97
22.11.2024	11:22:12,460	400		11,965
			400	11,965
			400	11,965
22.11.2024	11:22:12,025	84		11,97
			84	11,97
			84	11,97
22.11.2024	11:21:10,525	100		11,965
			100	11,965
			100	11,965
22.11.2024	11:20:31,574	400		11,965
			400	11,965
			400	11,965
22.11.2024	11:19:24,519	50		11,965
			50	11,965
			50	11,965
22.11.2024	11:18:45,744	100		11,97
			100	11,97
			100	11,97
22.11.2024	11:18:10,294	914		11,97
			914	11,97
			914	11,97
22.11.2024	11:16:50,545	200		11,965
			200	11,965
			200	11,965
22.11.2024	11:15:38,390	120		11,96
			120	11,96
			120	11,96
22.11.2024	11:13:43,471	2 500		11,955
			2 500	11,955
			2 500	11,955
22.11.2024	11:13:36,422	105		11,955
			105	11,955
			105	11,955
22.11.2024	11:11:52,385	1 500		11,94
			1 500	11,94
			1 500	11,94
22.11.2024	11:10:55,151	100		11,955
			100	11,955
			100	11,955
22.11.2024	11:10:37,749	1 000		11,955
			1 000	11,955
			1 000	11,955
22.11.2024	11:08:54,662	150		11,96
			150	11,96
			150	11,96
22.11.2024	11:08:13,168	300		11,965
			300	11,965
			300	11,965
22.11.2024	11:07:32,061	1		11,96
			1	11,96
			1	11,96
22.11.2024	11:07:21,494	700		11,965
			700	11,965
			700	11,965
22.11.2024	11:07:02,500	150		11,96
			150	11,96
			150	11,96
22.11.2024	11:06:44,734	600		11,96
			600	11,96
			600	11,96
22.11.2024	11:05:38,039	400		11,95
			400	11,95
			400	11,95
22.11.2024	11:04:46,914	1 500		11,945
			1 500	11,945
			1 500	11,945
22.11.2024	11:04:31,574	200		11,945
			200	11,945
			200	11,945
22.11.2024	11:04:30,005	443		11,945
			443	11,945
			443	11,945
22.11.2024	11:02:29,698	50		11,935
			50	11,935
			50	11,935
22.11.2024	11:02:14,869	100		11,935
			100	11,935
			100	11,935
22.11.2024	11:00:45,902	3 000		11,955
			3 000	11,955
			3 000	11,955
22.11.2024	11:00:44,429	300		11,95
			300	11,95
			300	11,95
22.11.2024	10:59:49,270	800		11,96
			800	11,96
			800	11,96
22.11.2024	10:59:28,377	4 000		11,955
			4 000	11,955
			4 000	11,955
22.11.2024	10:57:35,501	350		11,975
			350	11,975
			350	11,975
22.11.2024	10:57:17,709	1 500		11,965
			1 500	11,965
			1 500	11,965
22.11.2024	10:56:48,055	2 000		11,97
			2 000	11,97
			2 000	11,97
22.11.2024	10:54:50,959	600		11,95
			600	11,95
			600	11,95
22.11.2024	10:53:57,002	50		11,95
			50	11,95
			50	11,95
22.11.2024	10:53:55,078	6		11,95
			6	11,95
			6	11,95
22.11.2024	10:53:37,720	3 000		11,96
			3 000	11,96
			3 000	11,96
22.11.2024	10:53:10,466	2 000		11,95
			2 000	11,95
			2 000	11,95
22.11.2024	10:52:46,978	345		11,95
			345	11,95
			345	11,95
22.11.2024	10:51:41,318	4		11,955
			4	11,955
			4	11,955
22.11.2024	10:51:26,182	1 500		11,95
			1 500	11,95
			1 500	11,95
22.11.2024	10:51:14,240	150		11,95
			150	11,95
			150	11,95
22.11.2024	10:51:06,911	26		11,95
			26	11,95
			26	11,95
22.11.2024	10:50:16,049	400		11,94
			400	11,94
			400	11,94
22.11.2024	10:50:12,583	300		11,935
			300	11,935
			300	11,935
22.11.2024	10:49:54,844	2 000		11,93
			2 000	11,93
			2 000	11,93
22.11.2024	10:49:47,462	3 000		11,93
			3 000	11,93
			3 000	11,93
22.11.2024	10:49:11,037	200		11,925
			200	11,925
			200	11,925
22.11.2024	10:49:05,868	278		11,925
			278	11,925
			278	11,925
22.11.2024	10:49:00,540	5		11,925
			5	11,925
			5	11,925
22.11.2024	10:48:32,604	200		11,92
			200	11,92
			200	11,92
22.11.2024	10:48:30,028	900		11,92
			900	11,92
			900	11,92
22.11.2024	10:47:08,229	2 000		11,91
			2 000	11,91
			2 000	11,91
22.11.2024	10:44:22,926	422		11,91
			422	11,91
			422	11,91
22.11.2024	10:43:18,283	420		11,91
			420	11,91
			420	11,91
22.11.2024	10:42:40,335	500		11,915
			500	11,915
			500	11,915
22.11.2024	10:42:40,233	2 000		11,915
			2 000	11,915
			2 000	11,915
22.11.2024	10:42:32,090	3 000		11,91
			3 000	11,91
			3 000	11,91
22.11.2024	10:42:00,761	42		11,92
			42	11,92
			42	11,92
22.11.2024	10:41:34,553	200		11,915
			200	11,915
			200	11,915
22.11.2024	10:39:43,890	1 088		11,90
			368	11,90
			120	11,90
			250	11,90
			1 088	11,90
			350	11,90
22.11.2024	10:39:43,780	2 950		11,90
			1 450	11,90
			2 950	11,90
			1 500	11,90
22.11.2024	10:39:36,002	20		11,89
			20	11,89
			20	11,89
22.11.2024	10:39:33,161	250		11,885
			250	11,885
			250	11,885
22.11.2024	10:39:01,093	100		11,88
			100	11,88
			100	11,88
22.11.2024	10:36:58,828	1 000		11,87
			1 000	11,87
			1 000	11,87
22.11.2024	10:35:47,767	1 680		11,86
			1 680	11,86
			1 680	11,86
22.11.2024	10:35:14,719	25		11,855
			25	11,855
			25	11,855
22.11.2024	10:34:37,790	19		11,855
			19	11,855
			19	11,855
22.11.2024	10:33:20,522	1 000		11,845
			1 000	11,845
			1 000	11,845
22.11.2024	10:30:44,051	1 000		11,84
			1 000	11,84
			1 000	11,84
22.11.2024	10:29:16,420	1 800		11,845
			1 800	11,845
			1 800	11,845
22.11.2024	10:28:49,504	1		11,845
			1	11,845
			1	11,845
22.11.2024	10:27:06,017	1 500		11,865
			1 500	11,865
			1 500	11,865
22.11.2024	10:26:02,753	2 061		11,87
			1 000	11,87
			2 061	11,87
			1 061	11,87
22.11.2024	10:25:21,938	840		11,87
			840	11,87
			840	11,87
22.11.2024	10:25:15,005	100		11,865
			100	11,865
			100	11,865
22.11.2024	10:23:20,672	1 000		11,86
			1 000	11,86
			1 000	11,86
22.11.2024	10:21:58,023	10		11,85
			10	11,85
			10	11,85
22.11.2024	10:21:42,043	2 000		11,845
			2 000	11,845
			2 000	11,845
22.11.2024	10:21:33,872	345		11,845
			345	11,845
			345	11,845
22.11.2024	10:21:29,153	1		11,85
			1	11,85
			1	11,85
22.11.2024	10:21:24,845	3		11,845
			3	11,845
			3	11,845
22.11.2024	10:21:13,925	300		11,84
			300	11,84
			300	11,84
22.11.2024	10:19:45,878	60		11,85
			60	11,85
			60	11,85
22.11.2024	10:19:45,053	150		11,855
			150	11,855
			150	11,855
22.11.2024	10:19:09,105	1 085		11,85
			1 085	11,85
			1 085	11,85
22.11.2024	10:17:42,951	1 500		11,865
			1 500	11,865
			1 500	11,865
22.11.2024	10:17:17,241	930		11,865
			930	11,865
			930	11,865
22.11.2024	10:17:14,623	500		11,865
			500	11,865
			500	11,865
22.11.2024	10:16:33,818	500		11,865
			500	11,865
			500	11,865
22.11.2024	10:15:19,783	250		11,85
			250	11,85
			250	11,85
22.11.2024	10:14:09,023	90		11,84
			90	11,84
			90	11,84
22.11.2024	10:12:10,885	1 000		11,85
			1 000	11,85
			1 000	11,85
22.11.2024	10:09:53,880	90		11,85
			90	11,85
			90	11,85
22.11.2024	10:09:32,801	100		11,85
			100	11,85
			100	11,85
22.11.2024	10:09:23,208	50		11,85
			50	11,85
			50	11,85
22.11.2024	10:08:48,060	1 000		11,85
			1 000	11,85
			1 000	11,85
22.11.2024	10:08:09,644	110		11,845
			110	11,845
			110	11,845
22.11.2024	10:07:42,272	120		11,845
			120	11,845
			120	11,845
22.11.2024	10:05:33,540	1 500		11,84
			1 500	11,84
			1 500	11,84
22.11.2024	10:05:30,965	100		11,84
			100	11,84
			100	11,84
22.11.2024	10:00:52,140	180		11,835
			180	11,835
			180	11,835
22.11.2024	10:00:34,451	2		11,84
			2	11,84
			2	11,84
22.11.2024	10:00:13,937	20		11,84
			20	11,84
			20	11,84
22.11.2024	09:59:49,374	25		11,845
			25	11,845
			25	11,845
22.11.2024	09:59:02,304	500		11,855
			500	11,855
			500	11,855
22.11.2024	09:58:27,709	350		11,865
			350	11,865
			350	11,865
22.11.2024	09:58:23,340	1 000		11,87
			1 000	11,87
			1 000	11,87
22.11.2024	09:57:56,638	100		11,87
			100	11,87
			100	11,87
22.11.2024	09:57:28,695	15		11,87
			15	11,87
			15	11,87
22.11.2024	09:57:05,569	2 000		11,87
			2 000	11,87
			2 000	11,87
22.11.2024	09:56:50,874	10		11,87
			10	11,87
			10	11,87
22.11.2024	09:56:45,040	100		11,87
			100	11,87
			100	11,87
22.11.2024	09:56:22,102	380		11,865
			380	11,865
			380	11,865
22.11.2024	09:56:05,851	277		11,865
			277	11,865
			277	11,865
22.11.2024	09:56:03,810	15		11,87
			15	11,87
			15	11,87
22.11.2024	09:54:44,419	344		11,86
			344	11,86
			344	11,86
22.11.2024	09:51:22,085	236		11,87
			236	11,87
			236	11,87
22.11.2024	09:50:55,007	255		11,875
			255	11,875
			255	11,875
22.11.2024	09:48:56,650	500		11,87
			500	11,87
			500	11,87
22.11.2024	09:47:24,966	100		11,86
			100	11,86
			100	11,86
22.11.2024	09:46:48,458	120		11,855
			120	11,855
			120	11,855
22.11.2024	09:45:24,916	1 000		11,85
			1 000	11,85
			1 000	11,85
22.11.2024	09:45:07,379	300		11,855
			300	11,855
			300	11,855
22.11.2024	09:45:03,988	2 000		11,85
			2 000	11,85
			2 000	11,85
22.11.2024	09:43:11,972	500		11,85
			500	11,85
			500	11,85
22.11.2024	09:42:04,588	1 000		11,85
			1 000	11,85
			600	11,85
			400	11,85
22.11.2024	09:41:31,657	600		11,84
			600	11,84
			600	11,84
22.11.2024	09:41:30,866	3 000		11,84
			221	11,84
			3 000	11,84
			2 779	11,84
22.11.2024	09:40:06,065	84		11,83
			84	11,83
			84	11,83
22.11.2024	09:39:54,584	50		11,825
			50	11,825
			50	11,825
22.11.2024	09:39:43,970	40		11,83
			40	11,83
			40	11,83
22.11.2024	09:37:31,439	250		11,825
			250	11,825
			250	11,825
22.11.2024	09:36:47,329	615		11,825
			615	11,825
			615	11,825
22.11.2024	09:36:10,540	300		11,825
			300	11,825
			300	11,825
22.11.2024	09:36:10,415	500		11,82
			500	11,82
			500	11,82
22.11.2024	09:35:50,937	115		11,81
			115	11,81
			115	11,81
22.11.2024	09:35:23,792	1 500		11,81
			1 500	11,81
			1 500	11,81
22.11.2024	09:34:22,466	81		11,805
			81	11,805
			81	11,805
22.11.2024	09:34:21,736	168		11,805
			168	11,805
			168	11,805
22.11.2024	09:34:01,186	150		11,81
			150	11,81
			150	11,81
22.11.2024	09:33:43,648	3		11,805
			3	11,805
			3	11,805
22.11.2024	09:33:29,169	1 000		11,805
			1 000	11,805
			1 000	11,805
22.11.2024	09:32:00,655	2 250		11,80
			2 250	11,80
			1 950	11,80
			300	11,80
22.11.2024	09:32:00,591	2 888		11,80
			888	11,80
			2 888	11,80
			2 000	11,80
22.11.2024	09:31:52,872	1 525		11,785
			1 525	11,785
			1 525	11,785
22.11.2024	09:31:28,279	2 000		11,79
			2 000	11,79
			2 000	11,79
22.11.2024	09:31:10,347	1 500		11,80
			500	11,80
			500	11,80
			500	11,80
			1 500	11,80
22.11.2024	09:30:52,750	1		11,795
			1	11,795
			1	11,795
22.11.2024	09:30:15,464	3 000		11,80
			100	11,80
			3 000	11,80
			2 000	11,80
			900	11,80
22.11.2024	09:29:23,419	1 000		11,79
			1 000	11,79
			1 000	11,79
22.11.2024	09:29:07,845	118		11,775
			118	11,775
			118	11,775
22.11.2024	09:29:07,752	300		11,775
			300	11,775
			300	11,775
22.11.2024	09:28:14,486	300		11,77
			300	11,77
			300	11,77
22.11.2024	09:27:03,515	150		11,76
			150	11,76
			150	11,76
22.11.2024	09:26:46,553	80		11,765
			80	11,765
			80	11,765
22.11.2024	09:26:19,306	300		11,765
			300	11,765
			300	11,765
22.11.2024	09:25:34,542	258		11,76
			258	11,76
			258	11,76
22.11.2024	09:24:20,447	290		11,765
			290	11,765
			290	11,765
22.11.2024	09:22:59,505	500		11,765
			500	11,765
			500	11,765
22.11.2024	09:22:53,096	75		11,77
			75	11,77
			75	11,77
22.11.2024	09:22:48,374	1 342		11,77
			1 000	11,77
			342	11,77
			1 342	11,77
22.11.2024	09:20:17,721	380		11,765
			380	11,765
			380	11,765
22.11.2024	09:20:04,852	249		11,76
			249	11,76
			249	11,76
22.11.2024	09:19:57,143	6 775		11,75
			1 240	11,75
			100	11,75
			6 525	11,75
			5 435	11,75
			250	11,75
22.11.2024	09:19:26,410	1 500		11,75
			1 500	11,75
			1 400	11,75
			100	11,75
22.11.2024	09:19:00,243	40		11,745
			40	11,745
			40	11,745
22.11.2024	09:15:51,210	600		11,745
			600	11,745
			600	11,745
22.11.2024	09:15:45,586	1 000		11,745
			1 000	11,745
			1 000	11,745
22.11.2024	09:14:11,200	86		11,725
			86	11,725
			86	11,725
22.11.2024	09:13:39,530	100		11,725
			100	11,725
			100	11,725
22.11.2024	09:10:42,844	30		11,745
			30	11,745
			30	11,745
22.11.2024	09:09:48,763	250		11,74
			250	11,74
			250	11,74
22.11.2024	09:08:49,023	427		11,705
			427	11,705
			427	11,705
22.11.2024	09:07:47,365	89		11,705
			89	11,705
			89	11,705
22.11.2024	09:07:19,517	89		11,705
			89	11,705
			89	11,705
22.11.2024	09:04:35,447	2 475		11,70
			1 950	11,70
			525	11,70
			2 475	11,70
22.11.2024	09:04:13,867	289		11,695
			289	11,695
			289	11,695
22.11.2024	09:03:01,329	111		11,695
			111	11,695
			111	11,695
22.11.2024	09:01:29,254	200		11,685
			200	11,685
			200	11,685
22.11.2024	09:00:42,748	200		11,655
			200	11,655
			200	11,655
22.11.2024	08:58:09,091	125		11,67
			125	11,67
			125	11,67
22.11.2024	08:57:27,448	300		11,64
			300	11,64
			200	11,64
			100	11,64
22.11.2024	08:37:04,820	250		11,63
			250	11,63
			250	11,63
22.11.2024	08:35:43,245	3		11,67
			3	11,67
			3	11,67
22.11.2024	08:34:22,267	500		11,66
			500	11,66
			500	11,66
22.11.2024	08:34:18,601	93		11,665
			93	11,665
			93	11,665
22.11.2024	08:34:12,624	50		11,625
			50	11,625
			50	11,625
22.11.2024	08:29:58,216	100		11,64
			100	11,64
			100	11,64
22.11.2024	08:22:33,929	80		11,66
			80	11,66
			80	11,66
22.11.2024	08:21:07,503	9		11,62
			9	11,62
			9	11,62
22.11.2024	08:18:09,452	100		11,655
			100	11,655
			100	11,655
22.11.2024	08:14:26,335	100		11,62
			100	11,62
			100	11,62
22.11.2024	08:13:11,928	170		11,655
			100	11,655
			170	11,655
			70	11,655
22.11.2024	08:10:29,329	3		11,645
			3	11,645
			3	11,645
22.11.2024	08:08:55,205	100		11,61
			100	11,61
			100	11,61
22.11.2024	08:05:57,490	1 000		11,615
			900	11,615
			1 000	11,615
			100	11,615
22.11.2024	08:04:53,732	130		11,645
			130	11,645
			100	11,645
			30	11,645
22.11.2024	08:02:17,640	250		11,62
			250	11,62
			250	11,62
22.11.2024	08:01:17,398	500		11,62
			400	11,62
			100	11,62
			500	11,62
22.11.2024	08:00:34,986	1		11,645
			1	11,645
			1	11,645
22.11.2024	08:00:29,133	4		11,615
			4	11,615
			4	11,615
22.11.2024	08:00:06,437	340		11,615
			230	11,615
			312	11,615
			28	11,615
			100	11,615
			10	11,615

Copyright © 2024 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

Kurse in EUR
Zeitangaben in CET (UTC+1)

Kurssuche

Kurslisten Aktien

Publikationen

Handelszeit
8:00 bis 22:00 Uhr

Finanz-Nachrichten

Titel des Tages

MicroStrategy Inc.

Bid: 404,90 / Ask: 406,20
Stückzahl: 382 561
+6,84%

Link zum App Store für die tradegate App

Top 5 Umsatz

Realtime Quotes
Letzte Aktualisierung:
22.11.2024 @ 22:00:00

Kontakt	Regelwerk/Bekanntmachungen	Handelskalender
Impressum	Nutzungsbedingungen	Datenschutzerklärung