Tesla Inc.
- Information
- Last
- Buy
- Sell
972
885
229.95
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/11/2024 | 21:23:43.089 | 87 | 229.95 | |
| 87 | 229.95 | |||
| 87 | 229.95 | |||
| 01/11/2024 | 21:23:16.936 | 45 | 229.60 | |
| 45 | 229.60 | |||
| 45 | 229.60 | |||
| 01/11/2024 | 21:21:54.368 | 5 | 229.70 | |
| 5 | 229.70 | |||
| 5 | 229.70 | |||
| 01/11/2024 | 21:19:35.903 | 10 | 229.70 | |
| 10 | 229.70 | |||
| 10 | 229.70 | |||
| 01/11/2024 | 21:13:55.724 | 4 | 230.10 | |
| 4 | 230.10 | |||
| 4 | 230.10 | |||
| 01/11/2024 | 21:12:50.943 | 15 | 229.85 | |
| 15 | 229.85 | |||
| 15 | 229.85 | |||
| 01/11/2024 | 21:09:18.631 | 15 | 229.65 | |
| 2 | 229.65 | |||
| 15 | 229.65 | |||
| 13 | 229.65 | |||
| 01/11/2024 | 21:06:16.602 | 1 | 229.80 | |
| 1 | 229.80 | |||
| 1 | 229.80 | |||
| 01/11/2024 | 21:04:26.672 | 10 | 229.90 | |
| 10 | 229.90 | |||
| 10 | 229.90 | |||
| 01/11/2024 | 20:58:58.641 | 4 | 229.85 | |
| 4 | 229.85 | |||
| 4 | 229.85 | |||
| 01/11/2024 | 20:56:20.100 | 2 | 229.80 | |
| 2 | 229.80 | |||
| 2 | 229.80 | |||
| 01/11/2024 | 20:55:24.645 | 295 | 229.85 | |
| 295 | 229.85 | |||
| 295 | 229.85 | |||
| 01/11/2024 | 20:55:05.431 | 1 | 229.75 | |
| 1 | 229.75 | |||
| 1 | 229.75 | |||
| 01/11/2024 | 20:51:44.005 | 4 | 229.20 | |
| 4 | 229.20 | |||
| 4 | 229.20 | |||
| 01/11/2024 | 20:51:32.942 | 1 | 228.95 | |
| 1 | 228.95 | |||
| 1 | 228.95 | |||
| 01/11/2024 | 20:51:26.889 | 190 | 228.90 | |
| 190 | 228.90 | |||
| 190 | 228.90 | |||
| 01/11/2024 | 20:51:26.804 | 22 | 228.90 | |
| 22 | 228.90 | |||
| 22 | 228.90 | |||
| 01/11/2024 | 20:50:00.655 | 5 | 229.40 | |
| 5 | 229.40 | |||
| 5 | 229.40 | |||
| 01/11/2024 | 20:49:46.372 | 18 | 229.60 | |
| 18 | 229.60 | |||
| 18 | 229.60 | |||
| 01/11/2024 | 20:47:23.415 | 50 | 229.50 | |
| 50 | 229.50 | |||
| 50 | 229.50 | |||
| 01/11/2024 | 20:45:46.170 | 30 | 229.45 | |
| 30 | 229.45 | |||
| 30 | 229.45 | |||
| 01/11/2024 | 20:45:46.106 | 48 | 229.45 | |
| 1 | 229.45 | |||
| 47 | 229.45 | |||
| 48 | 229.45 | |||
| 01/11/2024 | 20:44:49.206 | 65 | 230.00 | |
| 65 | 230.00 | |||
| 65 | 230.00 | |||
| 01/11/2024 | 20:44:04.462 | 1 000 | 230.00 | |
| 1 000 | 230.00 | |||
| 1 000 | 230.00 | |||
| 01/11/2024 | 20:43:47.160 | 100 | 230.10 | |
| 100 | 230.10 | |||
| 10 | 230.10 | |||
| 90 | 230.10 | |||
| 01/11/2024 | 20:43:07.959 | 2 | 230.15 | |
| 2 | 230.15 | |||
| 2 | 230.15 | |||
| 01/11/2024 | 20:42:41.001 | 3 | 230.00 | |
| 3 | 230.00 | |||
| 3 | 230.00 | |||
| 01/11/2024 | 20:40:07.557 | 40 | 229.70 | |
| 40 | 229.70 | |||
| 40 | 229.70 | |||
| 01/11/2024 | 20:39:07.028 | 5 | 229.85 | |
| 5 | 229.85 | |||
| 5 | 229.85 | |||
| 01/11/2024 | 20:33:16.401 | 68 | 229.50 | |
| 68 | 229.50 | |||
| 68 | 229.50 | |||
| 01/11/2024 | 20:32:43.324 | 1 004 | 229.50 | |
| 1 000 | 229.50 | |||
| 1 004 | 229.50 | |||
| 4 | 229.50 | |||
| 01/11/2024 | 20:30:39.899 | 2 | 229.90 | |
| 2 | 229.90 | |||
| 2 | 229.90 | |||
| 01/11/2024 | 20:27:25.981 | 5 | 230.00 | |
| 5 | 230.00 | |||
| 5 | 230.00 | |||
| 01/11/2024 | 20:23:35.752 | 1 | 229.80 | |
| 1 | 229.80 | |||
| 1 | 229.80 | |||
| 01/11/2024 | 20:23:35.630 | 3 | 229.80 | |
| 3 | 229.80 | |||
| 3 | 229.80 | |||
| 01/11/2024 | 20:20:19.043 | 1 | 230.15 | |
| 1 | 230.15 | |||
| 1 | 230.15 | |||
| 01/11/2024 | 20:19:52.732 | 3 | 230.05 | |
| 3 | 230.05 | |||
| 3 | 230.05 | |||
| 01/11/2024 | 20:19:33.727 | 1 | 230.20 | |
| 1 | 230.20 | |||
| 1 | 230.20 | |||
| 01/11/2024 | 20:19:24.510 | 10 | 230.30 | |
| 10 | 230.30 | |||
| 10 | 230.30 | |||
| 01/11/2024 | 20:18:54.661 | 100 | 230.00 | |
| 100 | 230.00 | |||
| 100 | 230.00 | |||
| 01/11/2024 | 20:16:57.561 | 5 | 229.70 | |
| 5 | 229.70 | |||
| 5 | 229.70 | |||
| 01/11/2024 | 20:15:52.767 | 1 | 229.70 | |
| 1 | 229.70 | |||
| 1 | 229.70 | |||
| 01/11/2024 | 20:15:47.529 | 340 | 229.75 | |
| 220 | 229.75 | |||
| 120 | 229.75 | |||
| 340 | 229.75 | |||
| 01/11/2024 | 20:15:28.913 | 2 | 229.80 | |
| 2 | 229.80 | |||
| 2 | 229.80 | |||
| 01/11/2024 | 20:15:27.879 | 300 | 229.75 | |
| 300 | 229.75 | |||
| 300 | 229.75 | |||
| 01/11/2024 | 20:13:19.902 | 100 | 229.75 | |
| 100 | 229.75 | |||
| 100 | 229.75 | |||
| 01/11/2024 | 20:13:18.278 | 15 | 229.60 | |
| 15 | 229.60 | |||
| 15 | 229.60 | |||
| 01/11/2024 | 20:13:02.948 | 50 | 229.50 | |
| 50 | 229.50 | |||
| 50 | 229.50 | |||
| 01/11/2024 | 20:09:54.915 | 20 | 229.20 | |
| 20 | 229.20 | |||
| 20 | 229.20 | |||
| 01/11/2024 | 20:09:18.997 | 1 | 229.40 | |
| 1 | 229.40 | |||
| 1 | 229.40 | |||
| 01/11/2024 | 20:07:39.419 | 8 | 229.10 | |
| 8 | 229.10 | |||
| 8 | 229.10 | |||
| 01/11/2024 | 20:05:34.371 | 10 | 229.00 | |
| 10 | 229.00 | |||
| 10 | 229.00 | |||
| 01/11/2024 | 20:05:31.900 | 3 | 228.95 | |
| 3 | 228.95 | |||
| 3 | 228.95 | |||
| 01/11/2024 | 20:04:24.679 | 10 | 229.00 | |
| 10 | 229.00 | |||
| 10 | 229.00 | |||
| 01/11/2024 | 20:04:16.138 | 1 | 229.00 | |
| 1 | 229.00 | |||
| 1 | 229.00 | |||
| 01/11/2024 | 20:02:05.191 | 1 | 229.00 | |
| 1 | 229.00 | |||
| 1 | 229.00 | |||
| 01/11/2024 | 20:01:52.745 | 3 | 228.80 | |
| 3 | 228.80 | |||
| 3 | 228.80 | |||
| 01/11/2024 | 20:01:23.621 | 3 | 228.95 | |
| 3 | 228.95 | |||
| 3 | 228.95 | |||
| 01/11/2024 | 20:01:06.526 | 3 | 228.75 | |
| 3 | 228.75 | |||
| 3 | 228.75 | |||
| 01/11/2024 | 20:00:54.796 | 1 | 228.75 | |
| 1 | 228.75 | |||
| 1 | 228.75 | |||
| 01/11/2024 | 19:59:41.705 | 69 | 228.75 | |
| 69 | 228.75 | |||
| 69 | 228.75 | |||
| 01/11/2024 | 19:58:37.044 | 5 | 228.45 | |
| 5 | 228.45 | |||
| 5 | 228.45 | |||
| 01/11/2024 | 19:58:00.615 | 5 | 228.40 | |
| 5 | 228.40 | |||
| 5 | 228.40 | |||
| 01/11/2024 | 19:57:36.767 | 57 | 228.40 | |
| 57 | 228.40 | |||
| 57 | 228.40 | |||
| 01/11/2024 | 19:57:31.192 | 10 | 228.60 | |
| 10 | 228.60 | |||
| 10 | 228.60 | |||
| 01/11/2024 | 19:56:00.128 | 1 | 228.60 | |
| 1 | 228.60 | |||
| 1 | 228.60 | |||
| 01/11/2024 | 19:54:01.340 | 8 | 228.40 | |
| 8 | 228.40 | |||
| 8 | 228.40 | |||
| 01/11/2024 | 19:53:09.271 | 10 | 228.70 | |
| 10 | 228.70 | |||
| 10 | 228.70 | |||
| 01/11/2024 | 19:49:29.117 | 2 | 228.65 | |
| 2 | 228.65 | |||
| 2 | 228.65 | |||
| 01/11/2024 | 19:49:22.720 | 3 | 228.40 | |
| 3 | 228.40 | |||
| 3 | 228.40 | |||
| 01/11/2024 | 19:49:11.015 | 1 | 228.65 | |
| 1 | 228.65 | |||
| 1 | 228.65 | |||
| 01/11/2024 | 19:48:57.639 | 250 | 228.50 | |
| 250 | 228.50 | |||
| 250 | 228.50 | |||
| 01/11/2024 | 19:48:49.267 | 2 | 228.55 | |
| 2 | 228.55 | |||
| 2 | 228.55 | |||
| 01/11/2024 | 19:46:03.137 | 1 | 228.85 | |
| 1 | 228.85 | |||
| 1 | 228.85 | |||
| 01/11/2024 | 19:44:10.346 | 10 | 228.50 | |
| 10 | 228.50 | |||
| 10 | 228.50 | |||
| 01/11/2024 | 19:42:58.958 | 20 | 228.60 | |
| 20 | 228.60 | |||
| 20 | 228.60 | |||
| 01/11/2024 | 19:41:50.540 | 13 | 228.65 | |
| 13 | 228.65 | |||
| 13 | 228.65 | |||
| 01/11/2024 | 19:37:53.998 | 5 | 228.95 | |
| 5 | 228.95 | |||
| 5 | 228.95 | |||
| 01/11/2024 | 19:36:44.970 | 10 | 228.95 | |
| 10 | 228.95 | |||
| 10 | 228.95 | |||
| 01/11/2024 | 19:35:26.637 | 2 | 228.90 | |
| 2 | 228.90 | |||
| 2 | 228.90 | |||
| 01/11/2024 | 19:33:17.244 | 48 | 229.10 | |
| 48 | 229.10 | |||
| 48 | 229.10 | |||
| 01/11/2024 | 19:29:21.595 | 600 | 229.00 | |
| 600 | 229.00 | |||
| 600 | 229.00 | |||
| 01/11/2024 | 19:29:06.261 | 21 | 228.95 | |
| 21 | 228.95 | |||
| 21 | 228.95 | |||
| 01/11/2024 | 19:27:35.678 | 52 | 228.85 | |
| 52 | 228.85 | |||
| 52 | 228.85 | |||
| 01/11/2024 | 19:26:36.867 | 10 | 228.90 | |
| 10 | 228.90 | |||
| 10 | 228.90 | |||
| 01/11/2024 | 19:26:04.924 | 1 | 228.70 | |
| 1 | 228.70 | |||
| 1 | 228.70 | |||
| 01/11/2024 | 19:25:39.044 | 3 | 228.70 | |
| 3 | 228.70 | |||
| 3 | 228.70 | |||
| 01/11/2024 | 19:24:24.549 | 4 | 228.75 | |
| 4 | 228.75 | |||
| 4 | 228.75 | |||
| 01/11/2024 | 19:23:13.416 | 2 | 228.50 | |
| 2 | 228.50 | |||
| 2 | 228.50 | |||
| 01/11/2024 | 19:20:31.473 | 500 | 228.20 | |
| 500 | 228.20 | |||
| 500 | 228.20 | |||
| 01/11/2024 | 19:20:26.736 | 1 | 228.25 | |
| 1 | 228.25 | |||
| 1 | 228.25 | |||
| 01/11/2024 | 19:18:58.357 | 10 | 228.50 | |
| 10 | 228.50 | |||
| 10 | 228.50 | |||
| 01/11/2024 | 19:18:54.022 | 3 | 228.45 | |
| 3 | 228.45 | |||
| 3 | 228.45 | |||
| 01/11/2024 | 19:18:25.407 | 6 | 228.50 | |
| 6 | 228.50 | |||
| 6 | 228.50 | |||
| 01/11/2024 | 19:17:30.924 | 824 | 228.50 | |
| 72 | 228.50 | |||
| 2 | 228.50 | |||
| 752 | 228.50 | |||
| 822 | 228.50 | |||
| 01/11/2024 | 19:16:43.101 | 1 000 | 228.75 | |
| 1 000 | 228.75 | |||
| 1 000 | 228.75 | |||
| 01/11/2024 | 19:16:23.786 | 1 | 228.60 | |
| 1 | 228.60 | |||
| 1 | 228.60 | |||
| 01/11/2024 | 19:15:29.423 | 3 | 228.50 | |
| 3 | 228.50 | |||
| 3 | 228.50 | |||
| 01/11/2024 | 19:15:00.832 | 1 | 228.35 | |
| 1 | 228.35 | |||
| 1 | 228.35 | |||
| 01/11/2024 | 19:14:37.367 | 7 | 228.25 | |
| 7 | 228.25 | |||
| 7 | 228.25 | |||
| 01/11/2024 | 19:14:32.117 | 30 | 228.50 | |
| 30 | 228.50 | |||
| 30 | 228.50 | |||
| 01/11/2024 | 19:11:08.516 | 15 | 228.05 | |
| 15 | 228.05 | |||
| 15 | 228.05 | |||
| 01/11/2024 | 19:09:50.219 | 50 | 228.20 | |
| 50 | 228.20 | |||
| 50 | 228.20 | |||
| 01/11/2024 | 19:08:33.019 | 9 | 228.00 | |
| 9 | 228.00 | |||
| 9 | 228.00 | |||
| 01/11/2024 | 19:08:08.012 | 5 | 227.75 | |
| 5 | 227.75 | |||
| 5 | 227.75 | |||
| 01/11/2024 | 19:07:09.641 | 1 | 228.10 | |
| 1 | 228.10 | |||
| 1 | 228.10 | |||
| 01/11/2024 | 19:06:37.860 | 17 | 228.15 | |
| 17 | 228.15 | |||
| 17 | 228.15 | |||
| 01/11/2024 | 19:04:33.584 | 47 | 228.30 | |
| 47 | 228.30 | |||
| 47 | 228.30 | |||
| 01/11/2024 | 19:03:10.539 | 50 | 227.95 | |
| 50 | 227.95 | |||
| 50 | 227.95 | |||
| 01/11/2024 | 19:02:41.450 | 2 | 228.20 | |
| 2 | 228.20 | |||
| 2 | 228.20 | |||
| 01/11/2024 | 19:01:55.063 | 6 | 228.20 | |
| 6 | 228.20 | |||
| 6 | 228.20 | |||
| 01/11/2024 | 19:01:11.926 | 75 | 227.95 | |
| 75 | 227.95 | |||
| 75 | 227.95 | |||
| 01/11/2024 | 19:01:06.307 | 1 000 | 228.00 | |
| 1 000 | 228.00 | |||
| 1 000 | 228.00 | |||
| 01/11/2024 | 19:00:03.930 | 5 | 227.75 | |
| 5 | 227.75 | |||
| 5 | 227.75 | |||
| 01/11/2024 | 18:57:53.212 | 30 | 227.85 | |
| 30 | 227.85 | |||
| 30 | 227.85 | |||
| 01/11/2024 | 18:55:35.754 | 5 | 228.50 | |
| 5 | 228.50 | |||
| 5 | 228.50 | |||
| 01/11/2024 | 18:54:37.444 | 10 | 228.50 | |
| 10 | 228.50 | |||
| 10 | 228.50 | |||
| 01/11/2024 | 18:54:14.516 | 1 | 228.75 | |
| 1 | 228.75 | |||
| 1 | 228.75 | |||
| 01/11/2024 | 18:53:53.931 | 15 | 228.50 | |
| 15 | 228.50 | |||
| 15 | 228.50 | |||
| 01/11/2024 | 18:51:22.620 | 1 | 228.45 | |
| 1 | 228.45 | |||
| 1 | 228.45 | |||
| 01/11/2024 | 18:51:07.179 | 91 | 228.40 | |
| 91 | 228.40 | |||
| 91 | 228.40 | |||
| 01/11/2024 | 18:50:56.423 | 1 | 228.35 | |
| 1 | 228.35 | |||
| 1 | 228.35 | |||
| 01/11/2024 | 18:50:03.550 | 20 | 228.20 | |
| 20 | 228.20 | |||
| 20 | 228.20 | |||
| 01/11/2024 | 18:49:52.696 | 21 | 228.40 | |
| 21 | 228.40 | |||
| 21 | 228.40 | |||
| 01/11/2024 | 18:48:35.701 | 1 | 228.10 | |
| 1 | 228.10 | |||
| 1 | 228.10 | |||
| 01/11/2024 | 18:48:31.806 | 20 | 228.10 | |
| 20 | 228.10 | |||
| 20 | 228.10 | |||
| 01/11/2024 | 18:48:28.386 | 3 | 228.30 | |
| 3 | 228.30 | |||
| 3 | 228.30 | |||
| 01/11/2024 | 18:47:48.142 | 5 | 228.05 | |
| 5 | 228.05 | |||
| 5 | 228.05 | |||
| 01/11/2024 | 18:45:49.828 | 123 | 228.00 | |
| 123 | 228.00 | |||
| 123 | 228.00 | |||
| 01/11/2024 | 18:45:22.826 | 3 | 228.05 | |
| 3 | 228.05 | |||
| 3 | 228.05 | |||
| 01/11/2024 | 18:45:13.930 | 1 | 228.05 | |
| 1 | 228.05 | |||
| 1 | 228.05 | |||
| 01/11/2024 | 18:44:56.455 | 8 | 228.35 | |
| 8 | 228.35 | |||
| 8 | 228.35 | |||
| 01/11/2024 | 18:44:52.622 | 1 | 228.35 | |
| 1 | 228.35 | |||
| 1 | 228.35 | |||
| 01/11/2024 | 18:44:03.097 | 30 | 228.10 | |
| 30 | 228.10 | |||
| 30 | 228.10 | |||
| 01/11/2024 | 18:43:22.920 | 5 | 228.05 | |
| 5 | 228.05 | |||
| 5 | 228.05 | |||
| 01/11/2024 | 18:41:43.551 | 20 | 228.30 | |
| 20 | 228.30 | |||
| 20 | 228.30 | |||
| 01/11/2024 | 18:40:30.397 | 30 | 228.10 | |
| 30 | 228.10 | |||
| 30 | 228.10 | |||
| 01/11/2024 | 18:40:30.353 | 25 | 228.10 | |
| 25 | 228.10 | |||
| 25 | 228.10 | |||
| 01/11/2024 | 18:36:44.978 | 200 | 228.25 | |
| 200 | 228.25 | |||
| 200 | 228.25 | |||
| 01/11/2024 | 18:35:39.427 | 5 | 228.55 | |
| 5 | 228.55 | |||
| 5 | 228.55 | |||
| 01/11/2024 | 18:33:28.192 | 15 | 228.75 | |
| 15 | 228.75 | |||
| 15 | 228.75 | |||
| 01/11/2024 | 18:32:19.488 | 4 | 229.20 | |
| 4 | 229.20 | |||
| 4 | 229.20 | |||
| 01/11/2024 | 18:31:34.368 | 100 | 228.70 | |
| 100 | 228.70 | |||
| 100 | 228.70 | |||
| 01/11/2024 | 18:30:57.729 | 1 | 229.00 | |
| 1 | 229.00 | |||
| 1 | 229.00 | |||
| 01/11/2024 | 18:30:42.519 | 1 | 229.10 | |
| 1 | 229.10 | |||
| 1 | 229.10 | |||
| 01/11/2024 | 18:29:47.307 | 1 | 229.25 | |
| 1 | 229.25 | |||
| 1 | 229.25 | |||
| 01/11/2024 | 18:28:36.821 | 6 | 229.05 | |
| 6 | 229.05 | |||
| 6 | 229.05 | |||
| 01/11/2024 | 18:26:52.827 | 3 | 228.95 | |
| 3 | 228.95 | |||
| 3 | 228.95 | |||
| 01/11/2024 | 18:26:32.887 | 10 | 229.05 | |
| 10 | 229.05 | |||
| 10 | 229.05 | |||
| 01/11/2024 | 18:26:31.034 | 9 | 229.05 | |
| 9 | 229.05 | |||
| 9 | 229.05 | |||
| 01/11/2024 | 18:25:37.961 | 20 | 229.05 | |
| 20 | 229.05 | |||
| 20 | 229.05 | |||
| 01/11/2024 | 18:25:03.327 | 5 | 229.05 | |
| 5 | 229.05 | |||
| 5 | 229.05 | |||
| 01/11/2024 | 18:23:58.026 | 36 | 228.80 | |
| 36 | 228.80 | |||
| 36 | 228.80 | |||
| 01/11/2024 | 18:23:57.229 | 5 | 228.95 | |
| 5 | 228.95 | |||
| 5 | 228.95 | |||
| 01/11/2024 | 18:23:33.004 | 133 | 228.75 | |
| 133 | 228.75 | |||
| 133 | 228.75 | |||
| 01/11/2024 | 18:21:36.352 | 130 | 228.75 | |
| 130 | 228.75 | |||
| 130 | 228.75 | |||
| 01/11/2024 | 18:21:30.123 | 11 | 228.75 | |
| 11 | 228.75 | |||
| 11 | 228.75 | |||
| 01/11/2024 | 18:20:00.669 | 4 | 228.55 | |
| 4 | 228.55 | |||
| 4 | 228.55 | |||
| 01/11/2024 | 18:19:04.460 | 282 | 228.20 | |
| 282 | 228.20 | |||
| 282 | 228.20 | |||
| 01/11/2024 | 18:19:00.427 | 1 | 228.40 | |
| 1 | 228.40 | |||
| 1 | 228.40 | |||
| 01/11/2024 | 18:18:26.671 | 1 | 228.40 | |
| 1 | 228.40 | |||
| 1 | 228.40 | |||
| 01/11/2024 | 18:18:18.822 | 130 | 228.20 | |
| 130 | 228.20 | |||
| 130 | 228.20 | |||
| 01/11/2024 | 18:17:37.348 | 20 | 228.45 | |
| 20 | 228.45 | |||
| 20 | 228.45 | |||
| 01/11/2024 | 18:15:39.733 | 4 | 228.45 | |
| 4 | 228.45 | |||
| 4 | 228.45 | |||
| 01/11/2024 | 18:15:09.003 | 2 | 228.35 | |
| 2 | 228.35 | |||
| 2 | 228.35 | |||
| 01/11/2024 | 18:15:02.957 | 8 | 228.35 | |
| 8 | 228.35 | |||
| 8 | 228.35 | |||
| 01/11/2024 | 18:14:58.841 | 75 | 228.40 | |
| 75 | 228.40 | |||
| 75 | 228.40 | |||
| 01/11/2024 | 18:14:53.687 | 1 000 | 228.35 | |
| 1 000 | 228.35 | |||
| 1 000 | 228.35 | |||
| 01/11/2024 | 18:13:53.401 | 150 | 228.20 | |
| 150 | 228.20 | |||
| 150 | 228.20 | |||
| 01/11/2024 | 18:12:47.169 | 38 | 228.00 | |
| 38 | 228.00 | |||
| 38 | 228.00 | |||
| 01/11/2024 | 18:12:38.258 | 50 | 228.00 | |
| 50 | 228.00 | |||
| 50 | 228.00 | |||
| 01/11/2024 | 18:12:23.786 | 12 | 227.95 | |
| 12 | 227.95 | |||
| 12 | 227.95 | |||
| 01/11/2024 | 18:12:20.009 | 30 | 228.15 | |
| 30 | 228.15 | |||
| 30 | 228.15 | |||
| 01/11/2024 | 18:11:12.816 | 20 | 227.55 | |
| 20 | 227.55 | |||
| 20 | 227.55 | |||
| 01/11/2024 | 18:09:45.411 | 100 | 227.50 | |
| 100 | 227.50 | |||
| 100 | 227.50 | |||
| 01/11/2024 | 18:08:27.570 | 10 | 227.55 | |
| 10 | 227.55 | |||
| 10 | 227.55 | |||
| 01/11/2024 | 18:06:39.117 | 1 | 228.05 | |
| 1 | 228.05 | |||
| 1 | 228.05 | |||
| 01/11/2024 | 18:06:36.108 | 4 | 227.80 | |
| 4 | 227.80 | |||
| 4 | 227.80 | |||
| 01/11/2024 | 18:05:47.603 | 3 | 227.80 | |
| 3 | 227.80 | |||
| 3 | 227.80 | |||
| 01/11/2024 | 18:05:06.152 | 5 | 227.65 | |
| 5 | 227.65 | |||
| 5 | 227.65 | |||
| 01/11/2024 | 18:04:59.340 | 600 | 227.90 | |
| 600 | 227.90 | |||
| 600 | 227.90 | |||
| 01/11/2024 | 18:02:59.590 | 2 | 227.55 | |
| 2 | 227.55 | |||
| 2 | 227.55 | |||
| 01/11/2024 | 18:00:26.492 | 10 | 227.65 | |
| 10 | 227.65 | |||
| 10 | 227.65 | |||
| 01/11/2024 | 17:59:59.799 | 4 | 227.65 | |
| 4 | 227.65 | |||
| 4 | 227.65 | |||
| 01/11/2024 | 17:58:10.866 | 188 | 227.40 | |
| 188 | 227.40 | |||
| 188 | 227.40 | |||
| 01/11/2024 | 17:57:59.344 | 5 | 227.40 | |
| 5 | 227.40 | |||
| 5 | 227.40 | |||
| 01/11/2024 | 17:57:51.999 | 157 | 227.30 | |
| 5 | 227.30 | |||
| 30 | 227.30 | |||
| 3 | 227.30 | |||
| 12 | 227.30 | |||
| 20 | 227.30 | |||
| 25 | 227.30 | |||
| 10 | 227.30 | |||
| 6 | 227.30 | |||
| 6 | 227.30 | |||
| 157 | 227.30 | |||
| 35 | 227.30 | |||
| 5 | 227.30 | |||
| 01/11/2024 | 17:57:51.810 | 200 | 227.30 | |
| 200 | 227.30 | |||
| 200 | 227.30 | |||
| 01/11/2024 | 17:57:51.717 | 10 | 227.50 | |
| 10 | 227.50 | |||
| 10 | 227.50 | |||
| 01/11/2024 | 17:57:51.553 | 9 | 227.55 | |
| 9 | 227.55 | |||
| 9 | 227.55 | |||
| 01/11/2024 | 17:57:04.007 | 200 | 227.70 | |
| 200 | 227.70 | |||
| 200 | 227.70 | |||
| 01/11/2024 | 17:56:48.496 | 10 | 228.00 | |
| 10 | 228.00 | |||
| 10 | 228.00 | |||
| 01/11/2024 | 17:56:40.006 | 822 | 228.00 | |
| 822 | 228.00 | |||
| 822 | 228.00 | |||
| 01/11/2024 | 17:56:23.557 | 100 | 227.95 | |
| 100 | 227.95 | |||
| 100 | 227.95 | |||
| 01/11/2024 | 17:55:07.643 | 1 | 228.05 | |
| 1 | 228.05 | |||
| 1 | 228.05 | |||
| 01/11/2024 | 17:54:20.811 | 76 | 228.00 | |
| 26 | 228.00 | |||
| 76 | 228.00 | |||
| 50 | 228.00 | |||
| 01/11/2024 | 17:53:55.573 | 50 | 228.25 | |
| 50 | 228.25 | |||
| 50 | 228.25 | |||
| 01/11/2024 | 17:53:49.823 | 620 | 228.25 | |
| 620 | 228.25 | |||
| 620 | 228.25 | |||
| 01/11/2024 | 17:53:13.920 | 1 | 228.30 | |
| 1 | 228.30 | |||
| 1 | 228.30 | |||
| 01/11/2024 | 17:53:02.844 | 20 | 228.10 | |
| 20 | 228.10 | |||
| 20 | 228.10 | |||
| 01/11/2024 | 17:51:50.387 | 10 | 228.10 | |
| 10 | 228.10 | |||
| 10 | 228.10 | |||
| 01/11/2024 | 17:51:22.649 | 1 | 228.20 | |
| 1 | 228.20 | |||
| 1 | 228.20 | |||
| 01/11/2024 | 17:51:16.261 | 3 | 227.85 | |
| 3 | 227.85 | |||
| 3 | 227.85 | |||
| 01/11/2024 | 17:51:07.048 | 1 | 227.85 | |
| 1 | 227.85 | |||
| 1 | 227.85 | |||
| 01/11/2024 | 17:50:12.070 | 10 | 227.70 | |
| 10 | 227.70 | |||
| 10 | 227.70 | |||
| 01/11/2024 | 17:50:11.962 | 47 | 227.70 | |
| 47 | 227.70 | |||
| 47 | 227.70 | |||
| 01/11/2024 | 17:49:51.789 | 152 | 228.00 | |
| 152 | 228.00 | |||
| 152 | 228.00 | |||
| 01/11/2024 | 17:48:45.061 | 50 | 228.05 | |
| 50 | 228.05 | |||
| 50 | 228.05 | |||
| 01/11/2024 | 17:48:26.901 | 91 | 228.30 | |
| 91 | 228.30 | |||
| 91 | 228.30 | |||
| 01/11/2024 | 17:46:57.222 | 1 | 228.10 | |
| 1 | 228.10 | |||
| 1 | 228.10 | |||
| 01/11/2024 | 17:45:10.209 | 1 | 228.30 | |
| 1 | 228.30 | |||
| 1 | 228.30 | |||
| 01/11/2024 | 17:44:02.157 | 239 | 228.05 | |
| 239 | 228.05 | |||
| 239 | 228.05 | |||
| 01/11/2024 | 17:43:57.294 | 136 | 228.00 | |
| 21 | 228.00 | |||
| 5 | 228.00 | |||
| 15 | 228.00 | |||
| 30 | 228.00 | |||
| 10 | 228.00 | |||
| 25 | 228.00 | |||
| 136 | 228.00 | |||
| 20 | 228.00 | |||
| 10 | 228.00 | |||
| 01/11/2024 | 17:43:57.124 | 40 | 228.00 | |
| 10 | 228.00 | |||
| 5 | 228.00 | |||
| 15 | 228.00 | |||
| 10 | 228.00 | |||
| 40 | 228.00 | |||
| 01/11/2024 | 17:43:50.642 | 23 | 228.05 | |
| 23 | 228.05 | |||
| 23 | 228.05 | |||
| 01/11/2024 | 17:43:50.589 | 80 | 228.05 | |
| 80 | 228.05 | |||
| 80 | 228.05 | |||
| 01/11/2024 | 17:43:47.955 | 80 | 228.20 | |
| 80 | 228.20 | |||
| 80 | 228.20 | |||
| 01/11/2024 | 17:43:42.382 | 6 | 228.25 | |
| 6 | 228.25 | |||
| 6 | 228.25 | |||
| 01/11/2024 | 17:43:22.805 | 25 | 228.30 | |
| 25 | 228.30 | |||
| 25 | 228.30 | |||
| 01/11/2024 | 17:42:44.629 | 67 | 228.40 | |
| 57 | 228.40 | |||
| 40 | 228.40 | |||
| 8 | 228.40 | |||
| 12 | 228.40 | |||
| 5 | 228.40 | |||
| 2 | 228.40 | |||
| 10 | 228.40 | |||
| 01/11/2024 | 17:42:44.467 | 25 | 228.40 | |
| 16 | 228.40 | |||
| 9 | 228.40 | |||
| 25 | 228.40 | |||
| 01/11/2024 | 17:42:44.317 | 12 | 228.65 | |
| 12 | 228.65 | |||
| 12 | 228.65 | |||
| 01/11/2024 | 17:42:34.693 | 400 | 228.90 | |
| 400 | 228.90 | |||
| 400 | 228.90 | |||
| 01/11/2024 | 17:41:28.574 | 1 000 | 228.90 | |
| 1 000 | 228.90 | |||
| 600 | 228.90 | |||
| 400 | 228.90 | |||
| 01/11/2024 | 17:40:27.588 | 87 | 229.05 | |
| 87 | 229.05 | |||
| 87 | 229.05 | |||
| 01/11/2024 | 17:38:52.641 | 1 | 229.40 | |
| 1 | 229.40 | |||
| 1 | 229.40 | |||
| 01/11/2024 | 17:38:24.920 | 1 | 229.20 | |
| 1 | 229.20 | |||
| 1 | 229.20 | |||
| 01/11/2024 | 17:38:14.778 | 33 | 229.20 | |
| 33 | 229.20 | |||
| 33 | 229.20 | |||
| 01/11/2024 | 17:38:14.186 | 20 | 229.45 | |
| 20 | 229.45 | |||
| 20 | 229.45 | |||
| 01/11/2024 | 17:37:33.430 | 400 | 229.00 | |
| 400 | 229.00 | |||
| 400 | 229.00 | |||
| 01/11/2024 | 17:37:10.944 | 1 | 228.95 | |
| 1 | 228.95 | |||
| 1 | 228.95 | |||
| 01/11/2024 | 17:36:56.368 | 35 | 229.00 | |
| 35 | 229.00 | |||
| 35 | 229.00 | |||
| 01/11/2024 | 17:36:47.724 | 24 | 228.90 | |
| 24 | 228.90 | |||
| 24 | 228.90 | |||
| 01/11/2024 | 17:35:59.262 | 6 | 229.25 | |
| 6 | 229.25 | |||
| 6 | 229.25 | |||
| 01/11/2024 | 17:35:04.701 | 5 | 229.45 | |
| 5 | 229.45 | |||
| 5 | 229.45 | |||
| 01/11/2024 | 17:35:02.133 | 1 | 229.35 | |
| 1 | 229.35 | |||
| 1 | 229.35 | |||
| 01/11/2024 | 17:33:26.745 | 3 | 229.50 | |
| 3 | 229.50 | |||
| 3 | 229.50 | |||
| 01/11/2024 | 17:32:25.815 | 1 | 229.35 | |
| 1 | 229.35 | |||
| 1 | 229.35 | |||
| 01/11/2024 | 17:32:23.398 | 8 | 229.20 | |
| 8 | 229.20 | |||
| 8 | 229.20 | |||
| 01/11/2024 | 17:31:09.041 | 337 | 228.90 | |
| 337 | 228.90 | |||
| 337 | 228.90 | |||
| 01/11/2024 | 17:31:05.081 | 1 045 | 228.90 | |
| 45 | 228.90 | |||
| 1 000 | 228.90 | |||
| 239 | 228.90 | |||
| 806 | 228.90 | |||
| 01/11/2024 | 17:31:04.925 | 263 | 229.00 | |
| 8 | 229.00 | |||
| 13 | 229.00 | |||
| 220 | 229.00 | |||
| 263 | 229.00 | |||
| 22 | 229.00 | |||
| 01/11/2024 | 17:30:35.135 | 200 | 229.10 | |
| 200 | 229.10 | |||
| 200 | 229.10 | |||
| 01/11/2024 | 17:30:18.613 | 2 | 229.60 | |
| 2 | 229.60 | |||
| 2 | 229.60 | |||
| 01/11/2024 | 17:30:18.115 | 181 | 229.60 | |
| 181 | 229.60 | |||
| 181 | 229.60 | |||
| 01/11/2024 | 17:29:29.720 | 7 | 229.75 | |
| 7 | 229.75 | |||
| 7 | 229.75 | |||
| 01/11/2024 | 17:28:30.175 | 5 | 229.70 | |
| 5 | 229.70 | |||
| 5 | 229.70 | |||
| 01/11/2024 | 17:28:25.922 | 1 | 229.75 | |
| 1 | 229.75 | |||
| 1 | 229.75 | |||
| 01/11/2024 | 17:27:19.480 | 110 | 229.65 | |
| 110 | 229.65 | |||
| 110 | 229.65 | |||
| 01/11/2024 | 17:26:39.118 | 1 | 229.50 | |
| 1 | 229.50 | |||
| 1 | 229.50 | |||
| 01/11/2024 | 17:26:10.297 | 3 | 229.70 | |
| 3 | 229.70 | |||
| 3 | 229.70 | |||
| 01/11/2024 | 17:25:57.260 | 15 | 229.80 | |
| 15 | 229.80 | |||
| 15 | 229.80 | |||
| 01/11/2024 | 17:25:09.750 | 5 | 229.80 | |
| 5 | 229.80 | |||
| 5 | 229.80 | |||
| 01/11/2024 | 17:24:47.772 | 110 | 229.85 | |
| 110 | 229.85 | |||
| 110 | 229.85 | |||
| 01/11/2024 | 17:24:45.996 | 200 | 229.90 | |
| 200 | 229.90 | |||
| 200 | 229.90 | |||
| 01/11/2024 | 17:24:29.847 | 300 | 229.90 | |
| 300 | 229.90 | |||
| 300 | 229.90 | |||
| 01/11/2024 | 17:22:14.156 | 100 | 229.70 | |
| 100 | 229.70 | |||
| 100 | 229.70 | |||
| 01/11/2024 | 17:20:50.213 | 50 | 229.45 | |
| 50 | 229.45 | |||
| 50 | 229.45 | |||
| 01/11/2024 | 17:19:51.139 | 2 | 229.35 | |
| 2 | 229.35 | |||
| 2 | 229.35 | |||
| 01/11/2024 | 17:18:48.210 | 281 | 229.35 | |
| 281 | 229.35 | |||
| 281 | 229.35 | |||
| 01/11/2024 | 17:18:15.527 | 1 | 229.60 | |
| 1 | 229.60 | |||
| 1 | 229.60 | |||
| 01/11/2024 | 17:17:31.581 | 41 | 229.65 | |
| 41 | 229.65 | |||
| 41 | 229.65 | |||
| 01/11/2024 | 17:17:24.277 | 8 | 229.90 | |
| 8 | 229.90 | |||
| 8 | 229.90 | |||
| 01/11/2024 | 17:16:37.697 | 109 | 230.05 | |
| 109 | 230.05 | |||
| 109 | 230.05 | |||
| 01/11/2024 | 17:16:29.519 | 53 | 230.00 | |
| 53 | 230.00 | |||
| 53 | 230.00 | |||
| 01/11/2024 | 17:16:17.749 | 100 | 229.95 | |
| 100 | 229.95 | |||
| 100 | 229.95 | |||
| 01/11/2024 | 17:16:17.605 | 155 | 229.95 | |
| 19 | 229.95 | |||
| 155 | 229.95 | |||
| 117 | 229.95 | |||
| 7 | 229.95 | |||
| 2 | 229.95 | |||
| 10 | 229.95 | |||
| 01/11/2024 | 17:16:17.451 | 1 | 230.10 | |
| 1 | 230.10 | |||
| 1 | 230.10 | |||
| 01/11/2024 | 17:16:11.590 | 200 | 230.20 | |
| 200 | 230.20 | |||
| 200 | 230.20 | |||
| 01/11/2024 | 17:16:04.130 | 4 | 230.35 | |
| 4 | 230.35 | |||
| 4 | 230.35 | |||
| 01/11/2024 | 17:15:56.146 | 7 | 230.40 | |
| 7 | 230.40 | |||
| 7 | 230.40 | |||
| 01/11/2024 | 17:15:52.487 | 60 | 230.50 | |
| 60 | 230.50 | |||
| 60 | 230.50 | |||
| 01/11/2024 | 17:14:19.531 | 13 | 231.00 | |
| 13 | 231.00 | |||
| 13 | 231.00 | |||
| 01/11/2024 | 17:12:22.520 | 1 | 231.20 | |
| 1 | 231.20 | |||
| 1 | 231.20 | |||
| 01/11/2024 | 17:12:05.413 | 109 | 231.20 | |
| 109 | 231.20 | |||
| 109 | 231.20 | |||
| 01/11/2024 | 17:11:48.560 | 40 | 231.30 | |
| 40 | 231.30 | |||
| 40 | 231.30 | |||
| 01/11/2024 | 17:11:41.995 | 10 | 231.15 | |
| 10 | 231.15 | |||
| 10 | 231.15 | |||
| 01/11/2024 | 17:10:24.202 | 23 | 231.05 | |
| 23 | 231.05 | |||
| 23 | 231.05 | |||
| 01/11/2024 | 17:09:24.201 | 10 | 231.10 | |
| 10 | 231.10 | |||
| 10 | 231.10 | |||
| 01/11/2024 | 17:08:24.250 | 4 | 230.90 | |
| 4 | 230.90 | |||
| 4 | 230.90 | |||
| 01/11/2024 | 17:08:00.002 | 1 | 230.70 | |
| 1 | 230.70 | |||
| 1 | 230.70 | |||
| 01/11/2024 | 17:07:43.238 | 2 | 230.75 | |
| 2 | 230.75 | |||
| 2 | 230.75 | |||
| 01/11/2024 | 17:06:32.815 | 18 | 230.85 | |
| 18 | 230.85 | |||
| 18 | 230.85 | |||
| 01/11/2024 | 17:04:18.336 | 6 | 230.90 | |
| 6 | 230.90 | |||
| 6 | 230.90 | |||
| 01/11/2024 | 17:04:08.562 | 18 | 230.85 | |
| 18 | 230.85 | |||
| 18 | 230.85 | |||
| 01/11/2024 | 17:01:24.438 | 10 | 230.55 | |
| 10 | 230.55 | |||
| 10 | 230.55 | |||
| 01/11/2024 | 16:59:52.814 | 3 | 230.60 | |
| 3 | 230.60 | |||
| 3 | 230.60 | |||
| 01/11/2024 | 16:59:50.615 | 3 | 230.60 | |
| 3 | 230.60 | |||
| 3 | 230.60 | |||
| 01/11/2024 | 16:59:21.934 | 1 | 230.80 | |
| 1 | 230.80 | |||
| 1 | 230.80 | |||
| 01/11/2024 | 16:56:42.090 | 2 | 230.80 | |
| 2 | 230.80 | |||
| 2 | 230.80 | |||
| 01/11/2024 | 16:56:17.491 | 20 | 230.80 | |
| 20 | 230.80 | |||
| 20 | 230.80 | |||
| 01/11/2024 | 16:54:50.438 | 10 | 230.90 | |
| 10 | 230.90 | |||
| 10 | 230.90 | |||
| 01/11/2024 | 16:54:10.910 | 52 | 231.05 | |
| 52 | 231.05 | |||
| 52 | 231.05 | |||
| 01/11/2024 | 16:53:48.558 | 290 | 230.90 | |
| 290 | 230.90 | |||
| 290 | 230.90 | |||
| 01/11/2024 | 16:53:31.016 | 22 | 230.75 | |
| 22 | 230.75 | |||
| 22 | 230.75 | |||
| 01/11/2024 | 16:51:32.188 | 150 | 230.80 | |
| 150 | 230.80 | |||
| 150 | 230.80 | |||
| 01/11/2024 | 16:51:13.795 | 5 | 231.00 | |
| 5 | 231.00 | |||
| 5 | 231.00 | |||
| 01/11/2024 | 16:50:39.116 | 5 | 231.10 | |
| 5 | 231.10 | |||
| 5 | 231.10 | |||
| 01/11/2024 | 16:50:27.343 | 45 | 230.95 | |
| 45 | 230.95 | |||
| 45 | 230.95 | |||
| 01/11/2024 | 16:50:27.243 | 40 | 230.95 | |
| 30 | 230.95 | |||
| 10 | 230.95 | |||
| 40 | 230.95 | |||
| 01/11/2024 | 16:50:23.675 | 235 | 231.10 | |
| 35 | 231.10 | |||
| 235 | 231.10 | |||
| 200 | 231.10 | |||
| 01/11/2024 | 16:49:29.430 | 10 | 231.20 | |
| 10 | 231.20 | |||
| 10 | 231.20 | |||
| 01/11/2024 | 16:49:09.079 | 580 | 231.20 | |
| 580 | 231.20 | |||
| 580 | 231.20 | |||
| 01/11/2024 | 16:48:34.711 | 4 | 231.40 | |
| 4 | 231.40 | |||
| 4 | 231.40 | |||
| 01/11/2024 | 16:46:47.720 | 240 | 231.50 | |
| 240 | 231.50 | |||
| 240 | 231.50 | |||
| 01/11/2024 | 16:46:17.506 | 173 | 231.55 | |
| 173 | 231.55 | |||
| 173 | 231.55 | |||
| 01/11/2024 | 16:45:49.298 | 59 | 231.55 | |
| 59 | 231.55 | |||
| 59 | 231.55 | |||
| 01/11/2024 | 16:45:15.130 | 3 | 231.60 | |
| 3 | 231.60 | |||
| 3 | 231.60 | |||
| 01/11/2024 | 16:43:28.026 | 260 | 231.45 | |
| 260 | 231.45 | |||
| 260 | 231.45 | |||
| 01/11/2024 | 16:43:12.758 | 29 | 231.80 | |
| 29 | 231.80 | |||
| 29 | 231.80 | |||
| 01/11/2024 | 16:41:37.246 | 1 | 232.30 | |
| 1 | 232.30 | |||
| 1 | 232.30 | |||
| 01/11/2024 | 16:39:54.295 | 5 | 232.75 | |
| 5 | 232.75 | |||
| 5 | 232.75 | |||
| 01/11/2024 | 16:39:48.417 | 10 | 232.75 | |
| 10 | 232.75 | |||
| 10 | 232.75 | |||
| 01/11/2024 | 16:39:21.110 | 4 | 232.50 | |
| 4 | 232.50 | |||
| 4 | 232.50 | |||
| 01/11/2024 | 16:37:44.132 | 5 | 232.45 | |
| 5 | 232.45 | |||
| 5 | 232.45 | |||
| 01/11/2024 | 16:37:38.979 | 10 | 232.75 | |
| 10 | 232.75 | |||
| 10 | 232.75 | |||
| 01/11/2024 | 16:37:28.868 | 1 | 232.60 | |
| 1 | 232.60 | |||
| 1 | 232.60 | |||
| 01/11/2024 | 16:33:54.879 | 10 | 232.85 | |
| 10 | 232.85 | |||
| 10 | 232.85 |
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
-
Nvidia Corp.
Bid: 124.82 / Ask: 125.00
Turnover: 45 725 TEUR -
Amazon.com Inc.
Bid: 182.20 / Ask: 182.46
Turnover: 44 881 TEUR -
Microsoft Corp.
Bid: 378.80 / Ask: 379.30
Turnover: 23 024 TEUR -
MicroStrategy Inc.
Bid: 212.30 / Ask: 213.10
Turnover: 19 517 TEUR -
Tesla Inc.
Bid: 229.65 / Ask: 230.00
Turnover: 15 141 TEUR
Realtime Quotes
Last Update:
01/11/2024 @ 21:24:51
Last Update:
01/11/2024 @ 21:24:51