Allianz SE
- Information
- Last
- Buy
- Sell
1924
1535
332.50
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 26/02/2025 | 19:49:56.599 | 5 | 332.50 | |
| 5 | 332.50 | |||
| 3 | 332.50 | |||
| 2 | 332.50 | |||
| 26/02/2025 | 19:49:07.700 | 7 | 332.30 | |
| 2 | 332.30 | |||
| 5 | 332.30 | |||
| 7 | 332.30 | |||
| 26/02/2025 | 19:47:42.850 | 19 | 332.70 | |
| 19 | 332.70 | |||
| 19 | 332.70 | |||
| 26/02/2025 | 19:45:04.016 | 5 | 332.40 | |
| 5 | 332.40 | |||
| 5 | 332.40 | |||
| 26/02/2025 | 19:44:23.560 | 1 | 332.60 | |
| 1 | 332.60 | |||
| 1 | 332.60 | |||
| 26/02/2025 | 19:44:09.133 | 20 | 332.70 | |
| 20 | 332.70 | |||
| 20 | 332.70 | |||
| 26/02/2025 | 19:42:15.801 | 5 | 332.80 | |
| 5 | 332.80 | |||
| 5 | 332.80 | |||
| 26/02/2025 | 19:41:40.740 | 30 | 332.80 | |
| 30 | 332.80 | |||
| 30 | 332.80 | |||
| 26/02/2025 | 19:37:47.024 | 5 | 333.00 | |
| 5 | 333.00 | |||
| 5 | 333.00 | |||
| 26/02/2025 | 19:37:05.439 | 1 | 333.00 | |
| 1 | 333.00 | |||
| 1 | 333.00 | |||
| 26/02/2025 | 19:37:01.602 | 37 | 333.00 | |
| 37 | 333.00 | |||
| 37 | 333.00 | |||
| 26/02/2025 | 19:36:51.057 | 1 | 332.50 | |
| 1 | 332.50 | |||
| 1 | 332.50 | |||
| 26/02/2025 | 19:36:35.548 | 1 | 333.00 | |
| 1 | 333.00 | |||
| 1 | 333.00 | |||
| 26/02/2025 | 19:36:16.426 | 1 | 332.50 | |
| 1 | 332.50 | |||
| 1 | 332.50 | |||
| 26/02/2025 | 19:35:31.491 | 10 | 333.00 | |
| 10 | 333.00 | |||
| 10 | 333.00 | |||
| 26/02/2025 | 19:34:44.342 | 30 | 333.00 | |
| 30 | 333.00 | |||
| 30 | 333.00 | |||
| 26/02/2025 | 19:33:06.698 | 8 | 332.50 | |
| 8 | 332.50 | |||
| 8 | 332.50 | |||
| 26/02/2025 | 19:32:35.929 | 3 | 332.50 | |
| 3 | 332.50 | |||
| 3 | 332.50 | |||
| 26/02/2025 | 19:32:06.452 | 1 | 333.00 | |
| 1 | 333.00 | |||
| 1 | 333.00 | |||
| 26/02/2025 | 19:30:12.877 | 10 | 333.00 | |
| 10 | 333.00 | |||
| 10 | 333.00 | |||
| 26/02/2025 | 19:29:48.084 | 40 | 333.00 | |
| 40 | 333.00 | |||
| 23 | 333.00 | |||
| 2 | 333.00 | |||
| 15 | 333.00 | |||
| 26/02/2025 | 19:28:45.606 | 38 | 332.40 | |
| 15 | 332.40 | |||
| 2 | 332.40 | |||
| 21 | 332.40 | |||
| 38 | 332.40 | |||
| 26/02/2025 | 19:28:28.623 | 400 | 333.00 | |
| 103 | 333.00 | |||
| 286 | 333.00 | |||
| 11 | 333.00 | |||
| 400 | 333.00 | |||
| 26/02/2025 | 19:27:20.334 | 3 | 332.70 | |
| 3 | 332.70 | |||
| 3 | 332.70 | |||
| 26/02/2025 | 19:27:20.197 | 100 | 332.70 | |
| 100 | 332.70 | |||
| 100 | 332.70 | |||
| 26/02/2025 | 19:27:18.315 | 1 | 332.40 | |
| 1 | 332.40 | |||
| 1 | 332.40 | |||
| 26/02/2025 | 19:25:37.448 | 12 | 333.30 | |
| 12 | 333.30 | |||
| 12 | 333.30 | |||
| 26/02/2025 | 19:25:22.893 | 49 | 333.30 | |
| 40 | 333.30 | |||
| 9 | 333.30 | |||
| 44 | 333.30 | |||
| 5 | 333.30 | |||
| 26/02/2025 | 19:23:38.190 | 60 | 333.30 | |
| 60 | 333.30 | |||
| 60 | 333.30 | |||
| 26/02/2025 | 19:22:09.398 | 37 | 333.00 | |
| 37 | 333.00 | |||
| 20 | 333.00 | |||
| 15 | 333.00 | |||
| 2 | 333.00 | |||
| 26/02/2025 | 19:22:04.293 | 60 | 332.90 | |
| 60 | 332.90 | |||
| 60 | 332.90 | |||
| 26/02/2025 | 19:22:03.775 | 60 | 332.90 | |
| 60 | 332.90 | |||
| 3 | 332.90 | |||
| 2 | 332.90 | |||
| 15 | 332.90 | |||
| 25 | 332.90 | |||
| 15 | 332.90 | |||
| 26/02/2025 | 19:18:58.047 | 60 | 332.40 | |
| 60 | 332.40 | |||
| 60 | 332.40 | |||
| 26/02/2025 | 19:18:57.939 | 82 | 332.40 | |
| 62 | 332.40 | |||
| 82 | 332.40 | |||
| 20 | 332.40 | |||
| 26/02/2025 | 19:18:54.372 | 12 | 333.20 | |
| 12 | 333.20 | |||
| 12 | 333.20 | |||
| 26/02/2025 | 19:18:36.813 | 5 | 332.40 | |
| 5 | 332.40 | |||
| 5 | 332.40 | |||
| 26/02/2025 | 19:18:34.355 | 17 | 332.40 | |
| 15 | 332.40 | |||
| 17 | 332.40 | |||
| 2 | 332.40 | |||
| 26/02/2025 | 19:18:34.259 | 83 | 332.50 | |
| 8 | 332.50 | |||
| 15 | 332.50 | |||
| 60 | 332.50 | |||
| 83 | 332.50 | |||
| 26/02/2025 | 19:18:12.441 | 8 | 333.20 | |
| 8 | 333.20 | |||
| 8 | 333.20 | |||
| 26/02/2025 | 19:17:02.134 | 2 | 333.20 | |
| 2 | 333.20 | |||
| 2 | 333.20 | |||
| 26/02/2025 | 19:16:45.164 | 1 | 333.30 | |
| 1 | 333.30 | |||
| 1 | 333.30 | |||
| 26/02/2025 | 19:16:05.648 | 50 | 333.20 | |
| 2 | 333.20 | |||
| 40 | 333.20 | |||
| 8 | 333.20 | |||
| 50 | 333.20 | |||
| 26/02/2025 | 19:12:31.831 | 16 | 332.50 | |
| 16 | 332.50 | |||
| 14 | 332.50 | |||
| 2 | 332.50 | |||
| 26/02/2025 | 19:09:03.245 | 1 | 333.10 | |
| 1 | 333.10 | |||
| 1 | 333.10 | |||
| 26/02/2025 | 19:07:46.858 | 25 | 332.60 | |
| 25 | 332.60 | |||
| 25 | 332.60 | |||
| 26/02/2025 | 19:06:50.508 | 10 | 332.60 | |
| 10 | 332.60 | |||
| 8 | 332.60 | |||
| 2 | 332.60 | |||
| 26/02/2025 | 19:05:45.276 | 100 | 333.00 | |
| 100 | 333.00 | |||
| 100 | 333.00 | |||
| 26/02/2025 | 19:05:45.105 | 100 | 333.00 | |
| 100 | 333.00 | |||
| 100 | 333.00 | |||
| 26/02/2025 | 19:05:31.884 | 100 | 333.00 | |
| 100 | 333.00 | |||
| 100 | 333.00 | |||
| 26/02/2025 | 19:01:36.154 | 1 | 333.30 | |
| 1 | 333.30 | |||
| 1 | 333.30 | |||
| 26/02/2025 | 19:01:25.405 | 1 | 333.30 | |
| 1 | 333.30 | |||
| 1 | 333.30 | |||
| 26/02/2025 | 19:01:23.679 | 1 | 332.60 | |
| 1 | 332.60 | |||
| 1 | 332.60 | |||
| 26/02/2025 | 19:01:08.419 | 15 | 333.30 | |
| 8 | 333.30 | |||
| 7 | 333.30 | |||
| 15 | 333.30 | |||
| 26/02/2025 | 18:59:39.358 | 50 | 332.60 | |
| 50 | 332.60 | |||
| 50 | 332.60 | |||
| 26/02/2025 | 18:56:30.314 | 100 | 333.30 | |
| 100 | 333.30 | |||
| 100 | 333.30 | |||
| 26/02/2025 | 18:56:19.347 | 20 | 333.30 | |
| 20 | 333.30 | |||
| 20 | 333.30 | |||
| 26/02/2025 | 18:55:02.987 | 10 | 332.60 | |
| 10 | 332.60 | |||
| 10 | 332.60 | |||
| 26/02/2025 | 18:54:30.270 | 10 | 332.60 | |
| 10 | 332.60 | |||
| 8 | 332.60 | |||
| 2 | 332.60 | |||
| 26/02/2025 | 18:54:30.202 | 3 | 332.60 | |
| 3 | 332.60 | |||
| 3 | 332.60 | |||
| 26/02/2025 | 18:53:50.909 | 9 | 333.50 | |
| 9 | 333.50 | |||
| 9 | 333.50 | |||
| 26/02/2025 | 18:48:55.142 | 200 | 333.30 | |
| 200 | 333.30 | |||
| 200 | 333.30 | |||
| 26/02/2025 | 18:48:45.161 | 100 | 333.20 | |
| 100 | 333.20 | |||
| 100 | 333.20 | |||
| 26/02/2025 | 18:48:32.812 | 1 | 333.80 | |
| 1 | 333.80 | |||
| 1 | 333.80 | |||
| 26/02/2025 | 18:47:44.839 | 52 | 333.10 | |
| 32 | 333.10 | |||
| 52 | 333.10 | |||
| 20 | 333.10 | |||
| 26/02/2025 | 18:46:29.628 | 3 | 333.10 | |
| 3 | 333.10 | |||
| 3 | 333.10 | |||
| 26/02/2025 | 18:45:42.489 | 20 | 333.20 | |
| 20 | 333.20 | |||
| 8 | 333.20 | |||
| 6 | 333.20 | |||
| 6 | 333.20 | |||
| 26/02/2025 | 18:45:27.893 | 4 | 333.20 | |
| 4 | 333.20 | |||
| 4 | 333.20 | |||
| 26/02/2025 | 18:44:57.618 | 4 | 333.10 | |
| 4 | 333.10 | |||
| 4 | 333.10 | |||
| 26/02/2025 | 18:44:46.530 | 60 | 334.00 | |
| 60 | 334.00 | |||
| 8 | 334.00 | |||
| 52 | 334.00 | |||
| 26/02/2025 | 18:42:17.969 | 100 | 333.60 | |
| 100 | 333.60 | |||
| 100 | 333.60 | |||
| 26/02/2025 | 18:41:17.780 | 20 | 333.40 | |
| 20 | 333.40 | |||
| 20 | 333.40 | |||
| 26/02/2025 | 18:40:16.915 | 1 | 333.70 | |
| 1 | 333.70 | |||
| 1 | 333.70 | |||
| 26/02/2025 | 18:39:31.025 | 20 | 333.80 | |
| 20 | 333.80 | |||
| 20 | 333.80 | |||
| 26/02/2025 | 18:38:41.151 | 30 | 334.00 | |
| 10 | 334.00 | |||
| 20 | 334.00 | |||
| 30 | 334.00 | |||
| 26/02/2025 | 18:37:35.906 | 30 | 333.30 | |
| 30 | 333.30 | |||
| 30 | 333.30 | |||
| 26/02/2025 | 18:36:24.163 | 50 | 333.30 | |
| 20 | 333.30 | |||
| 30 | 333.30 | |||
| 50 | 333.30 | |||
| 26/02/2025 | 18:36:06.651 | 5 | 334.00 | |
| 5 | 334.00 | |||
| 5 | 334.00 | |||
| 26/02/2025 | 18:33:57.151 | 18 | 334.10 | |
| 18 | 334.10 | |||
| 18 | 334.10 | |||
| 26/02/2025 | 18:33:55.607 | 100 | 334.10 | |
| 100 | 334.10 | |||
| 100 | 334.10 | |||
| 26/02/2025 | 18:33:55.410 | 350 | 334.10 | |
| 250 | 334.10 | |||
| 100 | 334.10 | |||
| 350 | 334.10 | |||
| 26/02/2025 | 18:33:38.706 | 100 | 334.10 | |
| 100 | 334.10 | |||
| 100 | 334.10 | |||
| 26/02/2025 | 18:33:26.781 | 8 | 334.20 | |
| 8 | 334.20 | |||
| 8 | 334.20 | |||
| 26/02/2025 | 18:33:13.382 | 152 | 334.20 | |
| 152 | 334.20 | |||
| 152 | 334.20 | |||
| 26/02/2025 | 18:32:53.895 | 100 | 334.10 | |
| 100 | 334.10 | |||
| 100 | 334.10 | |||
| 26/02/2025 | 18:32:34.251 | 3 | 334.20 | |
| 3 | 334.20 | |||
| 3 | 334.20 | |||
| 26/02/2025 | 18:30:54.312 | 9 | 334.10 | |
| 9 | 334.10 | |||
| 9 | 334.10 | |||
| 26/02/2025 | 18:30:18.686 | 8 | 334.10 | |
| 8 | 334.10 | |||
| 8 | 334.10 | |||
| 26/02/2025 | 18:29:11.305 | 2 | 334.20 | |
| 2 | 334.20 | |||
| 2 | 334.20 | |||
| 26/02/2025 | 18:29:08.480 | 6 | 334.10 | |
| 6 | 334.10 | |||
| 6 | 334.10 | |||
| 26/02/2025 | 18:27:58.287 | 50 | 334.20 | |
| 50 | 334.20 | |||
| 50 | 334.20 | |||
| 26/02/2025 | 18:25:25.898 | 1 | 334.10 | |
| 1 | 334.10 | |||
| 1 | 334.10 | |||
| 26/02/2025 | 18:23:41.140 | 30 | 334.20 | |
| 30 | 334.20 | |||
| 30 | 334.20 | |||
| 26/02/2025 | 18:22:26.582 | 10 | 334.10 | |
| 10 | 334.10 | |||
| 10 | 334.10 | |||
| 26/02/2025 | 18:22:03.312 | 5 | 334.20 | |
| 5 | 334.20 | |||
| 5 | 334.20 | |||
| 26/02/2025 | 18:21:09.680 | 50 | 334.10 | |
| 50 | 334.10 | |||
| 50 | 334.10 | |||
| 26/02/2025 | 18:21:07.609 | 3 | 334.10 | |
| 3 | 334.10 | |||
| 3 | 334.10 | |||
| 26/02/2025 | 18:20:35.901 | 1 | 334.20 | |
| 1 | 334.20 | |||
| 1 | 334.20 | |||
| 26/02/2025 | 18:20:09.648 | 2 | 334.20 | |
| 2 | 334.20 | |||
| 2 | 334.20 | |||
| 26/02/2025 | 18:18:59.499 | 90 | 334.20 | |
| 90 | 334.20 | |||
| 90 | 334.20 | |||
| 26/02/2025 | 18:17:46.812 | 3 | 334.20 | |
| 3 | 334.20 | |||
| 3 | 334.20 | |||
| 26/02/2025 | 18:15:55.912 | 16 | 334.10 | |
| 16 | 334.10 | |||
| 16 | 334.10 | |||
| 26/02/2025 | 18:13:39.444 | 1 | 334.20 | |
| 1 | 334.20 | |||
| 1 | 334.20 | |||
| 26/02/2025 | 18:13:26.619 | 10 | 334.20 | |
| 10 | 334.20 | |||
| 10 | 334.20 | |||
| 26/02/2025 | 18:13:21.594 | 10 | 334.20 | |
| 10 | 334.20 | |||
| 10 | 334.20 | |||
| 26/02/2025 | 18:13:13.241 | 10 | 334.00 | |
| 10 | 334.00 | |||
| 10 | 334.00 | |||
| 26/02/2025 | 18:12:39.997 | 10 | 334.20 | |
| 10 | 334.20 | |||
| 10 | 334.20 | |||
| 26/02/2025 | 18:12:06.834 | 1 | 333.70 | |
| 1 | 333.70 | |||
| 1 | 333.70 | |||
| 26/02/2025 | 18:11:42.722 | 12 | 333.70 | |
| 8 | 333.70 | |||
| 12 | 333.70 | |||
| 4 | 333.70 | |||
| 26/02/2025 | 18:11:22.602 | 30 | 334.20 | |
| 30 | 334.20 | |||
| 30 | 334.20 | |||
| 26/02/2025 | 18:10:57.603 | 3 | 334.20 | |
| 3 | 334.20 | |||
| 3 | 334.20 | |||
| 26/02/2025 | 18:10:15.209 | 30 | 334.20 | |
| 30 | 334.20 | |||
| 30 | 334.20 | |||
| 26/02/2025 | 18:09:52.288 | 15 | 333.70 | |
| 15 | 333.70 | |||
| 15 | 333.70 | |||
| 26/02/2025 | 18:08:40.908 | 1 | 334.20 | |
| 1 | 334.20 | |||
| 1 | 334.20 | |||
| 26/02/2025 | 18:07:42.310 | 4 | 333.70 | |
| 4 | 333.70 | |||
| 4 | 333.70 | |||
| 26/02/2025 | 18:06:23.915 | 15 | 334.20 | |
| 15 | 334.20 | |||
| 15 | 334.20 | |||
| 26/02/2025 | 18:06:23.739 | 100 | 334.20 | |
| 100 | 334.20 | |||
| 100 | 334.20 | |||
| 26/02/2025 | 18:05:53.349 | 100 | 334.20 | |
| 100 | 334.20 | |||
| 100 | 334.20 | |||
| 26/02/2025 | 18:05:28.302 | 3 | 334.20 | |
| 3 | 334.20 | |||
| 3 | 334.20 | |||
| 26/02/2025 | 18:04:42.868 | 3 | 334.20 | |
| 3 | 334.20 | |||
| 3 | 334.20 | |||
| 26/02/2025 | 18:04:24.397 | 2 | 334.20 | |
| 2 | 334.20 | |||
| 2 | 334.20 | |||
| 26/02/2025 | 18:03:34.791 | 20 | 333.90 | |
| 20 | 333.90 | |||
| 20 | 333.90 | |||
| 26/02/2025 | 18:03:34.701 | 20 | 333.80 | |
| 20 | 333.80 | |||
| 20 | 333.80 | |||
| 26/02/2025 | 18:03:34.582 | 30 | 333.30 | |
| 30 | 333.30 | |||
| 30 | 333.30 | |||
| 26/02/2025 | 18:03:31.947 | 100 | 333.30 | |
| 100 | 333.30 | |||
| 100 | 333.30 | |||
| 26/02/2025 | 18:02:16.883 | 120 | 333.60 | |
| 20 | 333.60 | |||
| 100 | 333.60 | |||
| 120 | 333.60 | |||
| 26/02/2025 | 18:01:36.017 | 1 | 333.60 | |
| 1 | 333.60 | |||
| 1 | 333.60 | |||
| 26/02/2025 | 18:00:31.835 | 1 | 334.20 | |
| 1 | 334.20 | |||
| 1 | 334.20 | |||
| 26/02/2025 | 17:59:44.008 | 15 | 334.20 | |
| 15 | 334.20 | |||
| 15 | 334.20 | |||
| 26/02/2025 | 17:59:27.550 | 13 | 334.20 | |
| 13 | 334.20 | |||
| 13 | 334.20 | |||
| 26/02/2025 | 17:57:26.752 | 10 | 333.60 | |
| 10 | 333.60 | |||
| 10 | 333.60 | |||
| 26/02/2025 | 17:57:26.553 | 199 | 333.60 | |
| 25 | 333.60 | |||
| 2 | 333.60 | |||
| 112 | 333.60 | |||
| 60 | 333.60 | |||
| 199 | 333.60 | |||
| 26/02/2025 | 17:56:58.772 | 20 | 334.20 | |
| 20 | 334.20 | |||
| 20 | 334.20 | |||
| 26/02/2025 | 17:56:58.729 | 100 | 334.20 | |
| 100 | 334.20 | |||
| 100 | 334.20 | |||
| 26/02/2025 | 17:56:31.461 | 12 | 334.00 | |
| 12 | 334.00 | |||
| 12 | 334.00 | |||
| 26/02/2025 | 17:56:02.100 | 100 | 334.20 | |
| 100 | 334.20 | |||
| 100 | 334.20 | |||
| 26/02/2025 | 17:55:36.473 | 10 | 334.00 | |
| 10 | 334.00 | |||
| 10 | 334.00 | |||
| 26/02/2025 | 17:55:36.240 | 5 | 334.00 | |
| 5 | 334.00 | |||
| 5 | 334.00 | |||
| 26/02/2025 | 17:55:12.995 | 3 | 334.20 | |
| 3 | 334.20 | |||
| 3 | 334.20 | |||
| 26/02/2025 | 17:54:32.978 | 4 | 334.00 | |
| 4 | 334.00 | |||
| 4 | 334.00 | |||
| 26/02/2025 | 17:54:28.743 | 100 | 334.00 | |
| 100 | 334.00 | |||
| 100 | 334.00 | |||
| 26/02/2025 | 17:54:21.541 | 100 | 334.00 | |
| 100 | 334.00 | |||
| 100 | 334.00 | |||
| 26/02/2025 | 17:53:43.985 | 20 | 334.20 | |
| 20 | 334.20 | |||
| 20 | 334.20 | |||
| 26/02/2025 | 17:53:37.995 | 10 | 334.00 | |
| 10 | 334.00 | |||
| 10 | 334.00 | |||
| 26/02/2025 | 17:52:44.964 | 50 | 334.00 | |
| 50 | 334.00 | |||
| 50 | 334.00 | |||
| 26/02/2025 | 17:52:34.613 | 20 | 334.00 | |
| 20 | 334.00 | |||
| 20 | 334.00 | |||
| 26/02/2025 | 17:52:25.191 | 12 | 334.00 | |
| 12 | 334.00 | |||
| 12 | 334.00 | |||
| 26/02/2025 | 17:52:20.119 | 13 | 334.00 | |
| 13 | 334.00 | |||
| 13 | 334.00 | |||
| 26/02/2025 | 17:52:13.403 | 190 | 334.00 | |
| 20 | 334.00 | |||
| 10 | 334.00 | |||
| 70 | 334.00 | |||
| 180 | 334.00 | |||
| 100 | 334.00 | |||
| 26/02/2025 | 17:50:28.575 | 100 | 334.00 | |
| 100 | 334.00 | |||
| 100 | 334.00 | |||
| 26/02/2025 | 17:49:48.265 | 100 | 334.20 | |
| 100 | 334.20 | |||
| 100 | 334.20 | |||
| 26/02/2025 | 17:48:56.869 | 18 | 334.20 | |
| 18 | 334.20 | |||
| 18 | 334.20 | |||
| 26/02/2025 | 17:48:24.396 | 34 | 334.00 | |
| 34 | 334.00 | |||
| 34 | 334.00 | |||
| 26/02/2025 | 17:48:12.791 | 100 | 334.00 | |
| 100 | 334.00 | |||
| 100 | 334.00 | |||
| 26/02/2025 | 17:46:18.860 | 3 | 334.20 | |
| 3 | 334.20 | |||
| 3 | 334.20 | |||
| 26/02/2025 | 17:45:49.973 | 3 | 334.00 | |
| 3 | 334.00 | |||
| 3 | 334.00 | |||
| 26/02/2025 | 17:45:39.364 | 8 | 334.00 | |
| 8 | 334.00 | |||
| 8 | 334.00 | |||
| 26/02/2025 | 17:44:48.626 | 10 | 334.10 | |
| 10 | 334.10 | |||
| 10 | 334.10 | |||
| 26/02/2025 | 17:44:34.505 | 4 | 334.20 | |
| 4 | 334.20 | |||
| 4 | 334.20 | |||
| 26/02/2025 | 17:43:47.881 | 3 | 334.10 | |
| 3 | 334.10 | |||
| 3 | 334.10 | |||
| 26/02/2025 | 17:43:12.101 | 10 | 334.20 | |
| 10 | 334.20 | |||
| 10 | 334.20 | |||
| 26/02/2025 | 17:40:54.719 | 6 | 334.10 | |
| 6 | 334.10 | |||
| 6 | 334.10 | |||
| 26/02/2025 | 17:40:42.208 | 72 | 334.40 | |
| 52 | 334.40 | |||
| 20 | 334.40 | |||
| 72 | 334.40 | |||
| 26/02/2025 | 17:40:03.998 | 221 | 334.10 | |
| 125 | 334.10 | |||
| 216 | 334.10 | |||
| 5 | 334.10 | |||
| 96 | 334.10 | |||
| 26/02/2025 | 17:39:54.676 | 179 | 334.10 | |
| 54 | 334.10 | |||
| 179 | 334.10 | |||
| 100 | 334.10 | |||
| 25 | 334.10 | |||
| 26/02/2025 | 17:39:39.576 | 171 | 334.30 | |
| 1 | 334.30 | |||
| 40 | 334.30 | |||
| 171 | 334.30 | |||
| 130 | 334.30 | |||
| 26/02/2025 | 17:39:15.475 | 100 | 334.20 | |
| 100 | 334.20 | |||
| 100 | 334.20 | |||
| 26/02/2025 | 17:39:13.123 | 25 | 334.10 | |
| 25 | 334.10 | |||
| 25 | 334.10 | |||
| 26/02/2025 | 17:39:11.381 | 125 | 334.10 | |
| 100 | 334.10 | |||
| 125 | 334.10 | |||
| 25 | 334.10 | |||
| 26/02/2025 | 17:38:43.219 | 100 | 334.20 | |
| 100 | 334.20 | |||
| 100 | 334.20 | |||
| 26/02/2025 | 17:38:36.100 | 20 | 334.10 | |
| 20 | 334.10 | |||
| 20 | 334.10 | |||
| 26/02/2025 | 17:38:33.220 | 100 | 334.20 | |
| 100 | 334.20 | |||
| 100 | 334.20 | |||
| 26/02/2025 | 17:38:32.801 | 25 | 334.20 | |
| 25 | 334.20 | |||
| 25 | 334.20 | |||
| 26/02/2025 | 17:38:32.703 | 120 | 334.30 | |
| 20 | 334.30 | |||
| 100 | 334.30 | |||
| 120 | 334.30 | |||
| 26/02/2025 | 17:37:03.463 | 100 | 334.40 | |
| 100 | 334.40 | |||
| 100 | 334.40 | |||
| 26/02/2025 | 17:36:32.973 | 15 | 334.40 | |
| 15 | 334.40 | |||
| 15 | 334.40 | |||
| 26/02/2025 | 17:36:28.543 | 162 | 334.40 | |
| 162 | 334.40 | |||
| 162 | 334.40 | |||
| 26/02/2025 | 17:36:16.612 | 100 | 334.40 | |
| 100 | 334.40 | |||
| 100 | 334.40 | |||
| 26/02/2025 | 17:35:56.740 | 35 | 334.30 | |
| 35 | 334.30 | |||
| 35 | 334.30 | |||
| 26/02/2025 | 17:35:44.048 | 50 | 334.00 | |
| 50 | 334.00 | |||
| 50 | 334.00 | |||
| 26/02/2025 | 17:34:35.656 | 31 | 334.30 | |
| 31 | 334.30 | |||
| 1 | 334.30 | |||
| 30 | 334.30 | |||
| 26/02/2025 | 17:33:18.088 | 20 | 334.40 | |
| 20 | 334.40 | |||
| 12 | 334.40 | |||
| 8 | 334.40 | |||
| 26/02/2025 | 17:33:18.038 | 30 | 334.50 | |
| 9 | 334.50 | |||
| 18 | 334.50 | |||
| 30 | 334.50 | |||
| 3 | 334.50 | |||
| 26/02/2025 | 17:30:00.632 | 99 | 334.40 | |
| 99 | 334.40 | |||
| 99 | 334.40 | |||
| 26/02/2025 | 17:29:13.411 | 2 | 334.40 | |
| 2 | 334.40 | |||
| 1 | 334.40 | |||
| 1 | 334.40 | |||
| 26/02/2025 | 17:29:00.317 | 10 | 334.30 | |
| 10 | 334.30 | |||
| 10 | 334.30 | |||
| 26/02/2025 | 17:29:00.243 | 13 | 334.30 | |
| 13 | 334.30 | |||
| 13 | 334.30 | |||
| 26/02/2025 | 17:28:40.715 | 50 | 334.10 | |
| 50 | 334.10 | |||
| 50 | 334.10 | |||
| 26/02/2025 | 17:27:17.963 | 25 | 334.00 | |
| 25 | 334.00 | |||
| 25 | 334.00 | |||
| 26/02/2025 | 17:27:12.094 | 30 | 334.00 | |
| 30 | 334.00 | |||
| 30 | 334.00 | |||
| 26/02/2025 | 17:27:06.178 | 3 | 333.90 | |
| 3 | 333.90 | |||
| 3 | 333.90 | |||
| 26/02/2025 | 17:26:59.874 | 10 | 333.90 | |
| 10 | 333.90 | |||
| 10 | 333.90 | |||
| 26/02/2025 | 17:26:50.441 | 150 | 334.00 | |
| 150 | 334.00 | |||
| 150 | 334.00 | |||
| 26/02/2025 | 17:26:44.718 | 10 | 333.90 | |
| 10 | 333.90 | |||
| 10 | 333.90 | |||
| 26/02/2025 | 17:26:39.587 | 1 | 334.00 | |
| 1 | 334.00 | |||
| 1 | 334.00 | |||
| 26/02/2025 | 17:26:22.075 | 300 | 333.90 | |
| 300 | 333.90 | |||
| 300 | 333.90 | |||
| 26/02/2025 | 17:25:41.745 | 25 | 334.00 | |
| 25 | 334.00 | |||
| 25 | 334.00 | |||
| 26/02/2025 | 17:25:15.821 | 10 | 334.10 | |
| 10 | 334.10 | |||
| 10 | 334.10 | |||
| 26/02/2025 | 17:24:43.903 | 6 | 334.30 | |
| 6 | 334.30 | |||
| 6 | 334.30 | |||
| 26/02/2025 | 17:24:17.422 | 29 | 334.20 | |
| 29 | 334.20 | |||
| 29 | 334.20 | |||
| 26/02/2025 | 17:24:08.079 | 15 | 334.30 | |
| 15 | 334.30 | |||
| 15 | 334.30 | |||
| 26/02/2025 | 17:23:21.794 | 50 | 334.20 | |
| 50 | 334.20 | |||
| 50 | 334.20 | |||
| 26/02/2025 | 17:23:13.647 | 50 | 334.30 | |
| 50 | 334.30 | |||
| 50 | 334.30 | |||
| 26/02/2025 | 17:23:05.243 | 400 | 334.30 | |
| 400 | 334.30 | |||
| 400 | 334.30 | |||
| 26/02/2025 | 17:22:08.541 | 43 | 334.10 | |
| 43 | 334.10 | |||
| 43 | 334.10 | |||
| 26/02/2025 | 17:22:07.603 | 2 | 334.20 | |
| 2 | 334.20 | |||
| 2 | 334.20 | |||
| 26/02/2025 | 17:21:49.109 | 15 | 334.10 | |
| 15 | 334.10 | |||
| 8 | 334.10 | |||
| 7 | 334.10 | |||
| 26/02/2025 | 17:21:27.066 | 2 | 334.10 | |
| 2 | 334.10 | |||
| 2 | 334.10 | |||
| 26/02/2025 | 17:20:47.662 | 200 | 334.10 | |
| 200 | 334.10 | |||
| 200 | 334.10 | |||
| 26/02/2025 | 17:20:07.545 | 10 | 334.00 | |
| 10 | 334.00 | |||
| 10 | 334.00 | |||
| 26/02/2025 | 17:19:56.138 | 875 | 333.90 | |
| 875 | 333.90 | |||
| 875 | 333.90 | |||
| 26/02/2025 | 17:18:50.387 | 125 | 333.90 | |
| 125 | 333.90 | |||
| 125 | 333.90 | |||
| 26/02/2025 | 17:18:31.823 | 34 | 333.90 | |
| 34 | 333.90 | |||
| 34 | 333.90 | |||
| 26/02/2025 | 17:18:03.124 | 10 | 333.80 | |
| 10 | 333.80 | |||
| 10 | 333.80 | |||
| 26/02/2025 | 17:16:36.212 | 40 | 333.70 | |
| 40 | 333.70 | |||
| 40 | 333.70 | |||
| 26/02/2025 | 17:16:15.638 | 39 | 333.60 | |
| 39 | 333.60 | |||
| 39 | 333.60 | |||
| 26/02/2025 | 17:14:27.119 | 3 | 333.60 | |
| 3 | 333.60 | |||
| 3 | 333.60 | |||
| 26/02/2025 | 17:14:20.606 | 40 | 333.50 | |
| 40 | 333.50 | |||
| 40 | 333.50 | |||
| 26/02/2025 | 17:13:44.724 | 175 | 333.40 | |
| 175 | 333.40 | |||
| 175 | 333.40 | |||
| 26/02/2025 | 17:13:29.671 | 10 | 333.40 | |
| 10 | 333.40 | |||
| 10 | 333.40 | |||
| 26/02/2025 | 17:13:20.318 | 100 | 333.40 | |
| 100 | 333.40 | |||
| 100 | 333.40 | |||
| 26/02/2025 | 17:12:44.520 | 297 | 333.50 | |
| 297 | 333.50 | |||
| 297 | 333.50 | |||
| 26/02/2025 | 17:12:31.648 | 30 | 333.50 | |
| 30 | 333.50 | |||
| 30 | 333.50 | |||
| 26/02/2025 | 17:12:04.416 | 20 | 333.30 | |
| 20 | 333.30 | |||
| 20 | 333.30 | |||
| 26/02/2025 | 17:11:55.707 | 14 | 333.50 | |
| 14 | 333.50 | |||
| 14 | 333.50 | |||
| 26/02/2025 | 17:11:43.045 | 20 | 333.50 | |
| 20 | 333.50 | |||
| 20 | 333.50 | |||
| 26/02/2025 | 17:11:31.650 | 2 | 333.60 | |
| 2 | 333.60 | |||
| 2 | 333.60 | |||
| 26/02/2025 | 17:10:37.337 | 3 | 333.50 | |
| 3 | 333.50 | |||
| 3 | 333.50 | |||
| 26/02/2025 | 17:10:32.521 | 70 | 333.40 | |
| 70 | 333.40 | |||
| 70 | 333.40 | |||
| 26/02/2025 | 17:10:32.396 | 151 | 333.40 | |
| 151 | 333.40 | |||
| 151 | 333.40 | |||
| 26/02/2025 | 17:10:19.770 | 10 | 333.50 | |
| 10 | 333.50 | |||
| 10 | 333.50 | |||
| 26/02/2025 | 17:10:08.810 | 50 | 333.50 | |
| 50 | 333.50 | |||
| 50 | 333.50 | |||
| 26/02/2025 | 17:09:36.837 | 2 | 333.50 | |
| 2 | 333.50 | |||
| 2 | 333.50 | |||
| 26/02/2025 | 17:09:34.751 | 160 | 333.50 | |
| 160 | 333.50 | |||
| 160 | 333.50 | |||
| 26/02/2025 | 17:08:58.207 | 30 | 333.50 | |
| 30 | 333.50 | |||
| 30 | 333.50 | |||
| 26/02/2025 | 17:08:34.856 | 25 | 333.70 | |
| 25 | 333.70 | |||
| 25 | 333.70 | |||
| 26/02/2025 | 17:08:28.809 | 51 | 333.60 | |
| 51 | 333.60 | |||
| 51 | 333.60 | |||
| 26/02/2025 | 17:08:27.893 | 165 | 333.70 | |
| 165 | 333.70 | |||
| 165 | 333.70 | |||
| 26/02/2025 | 17:08:16.518 | 10 | 333.70 | |
| 10 | 333.70 | |||
| 10 | 333.70 | |||
| 26/02/2025 | 17:07:55.783 | 10 | 333.60 | |
| 10 | 333.60 | |||
| 10 | 333.60 | |||
| 26/02/2025 | 17:07:27.698 | 3 | 333.60 | |
| 3 | 333.60 | |||
| 3 | 333.60 | |||
| 26/02/2025 | 17:07:21.741 | 6 | 333.60 | |
| 6 | 333.60 | |||
| 6 | 333.60 | |||
| 26/02/2025 | 17:07:12.468 | 50 | 333.70 | |
| 50 | 333.70 | |||
| 50 | 333.70 | |||
| 26/02/2025 | 17:06:58.325 | 10 | 333.70 | |
| 10 | 333.70 | |||
| 10 | 333.70 | |||
| 26/02/2025 | 17:06:55.570 | 6 | 333.70 | |
| 6 | 333.70 | |||
| 6 | 333.70 | |||
| 26/02/2025 | 17:06:36.331 | 3 | 333.90 | |
| 3 | 333.90 | |||
| 3 | 333.90 | |||
| 26/02/2025 | 17:05:55.778 | 15 | 333.90 | |
| 15 | 333.90 | |||
| 15 | 333.90 | |||
| 26/02/2025 | 17:05:53.857 | 50 | 333.80 | |
| 50 | 333.80 | |||
| 50 | 333.80 | |||
| 26/02/2025 | 17:05:46.762 | 15 | 334.00 | |
| 15 | 334.00 | |||
| 15 | 334.00 | |||
| 26/02/2025 | 17:05:43.610 | 50 | 333.90 | |
| 50 | 333.90 | |||
| 50 | 333.90 | |||
| 26/02/2025 | 17:05:26.838 | 50 | 333.80 | |
| 50 | 333.80 | |||
| 50 | 333.80 | |||
| 26/02/2025 | 17:05:22.060 | 25 | 333.90 | |
| 25 | 333.90 | |||
| 25 | 333.90 | |||
| 26/02/2025 | 17:04:28.390 | 7 | 333.90 | |
| 7 | 333.90 | |||
| 7 | 333.90 | |||
| 26/02/2025 | 17:03:12.917 | 2 | 334.00 | |
| 2 | 334.00 | |||
| 2 | 334.00 | |||
| 26/02/2025 | 17:03:11.627 | 2 | 334.00 | |
| 2 | 334.00 | |||
| 2 | 334.00 | |||
| 26/02/2025 | 17:02:52.174 | 210 | 333.90 | |
| 210 | 333.90 | |||
| 210 | 333.90 | |||
| 26/02/2025 | 17:02:43.858 | 36 | 334.00 | |
| 36 | 334.00 | |||
| 36 | 334.00 | |||
| 26/02/2025 | 17:02:10.864 | 2 | 334.00 | |
| 2 | 334.00 | |||
| 2 | 334.00 | |||
| 26/02/2025 | 17:02:10.417 | 173 | 334.00 | |
| 173 | 334.00 | |||
| 173 | 334.00 | |||
| 26/02/2025 | 17:02:10.250 | 19 | 334.00 | |
| 19 | 334.00 | |||
| 19 | 334.00 | |||
| 26/02/2025 | 17:02:10.155 | 7 | 334.00 | |
| 7 | 334.00 | |||
| 7 | 334.00 | |||
| 26/02/2025 | 17:01:46.026 | 25 | 334.10 | |
| 25 | 334.10 | |||
| 25 | 334.10 | |||
| 26/02/2025 | 17:01:45.272 | 220 | 334.00 | |
| 2 | 334.00 | |||
| 20 | 334.00 | |||
| 3 | 334.00 | |||
| 5 | 334.00 | |||
| 40 | 334.00 | |||
| 150 | 334.00 | |||
| 220 | 334.00 | |||
| 26/02/2025 | 17:01:21.071 | 40 | 333.90 | |
| 40 | 333.90 | |||
| 40 | 333.90 | |||
| 26/02/2025 | 17:00:26.883 | 100 | 333.90 | |
| 100 | 333.90 | |||
| 100 | 333.90 | |||
| 26/02/2025 | 16:59:47.807 | 1 | 333.70 | |
| 1 | 333.70 | |||
| 1 | 333.70 | |||
| 26/02/2025 | 16:59:29.635 | 30 | 333.70 | |
| 30 | 333.70 | |||
| 30 | 333.70 | |||
| 26/02/2025 | 16:59:07.644 | 10 | 333.80 | |
| 10 | 333.80 | |||
| 10 | 333.80 | |||
| 26/02/2025 | 16:58:25.578 | 50 | 333.70 | |
| 50 | 333.70 | |||
| 50 | 333.70 | |||
| 26/02/2025 | 16:58:23.180 | 10 | 333.80 | |
| 10 | 333.80 | |||
| 10 | 333.80 | |||
| 26/02/2025 | 16:58:04.775 | 100 | 333.80 | |
| 100 | 333.80 | |||
| 100 | 333.80 | |||
| 26/02/2025 | 16:57:35.065 | 25 | 333.70 | |
| 25 | 333.70 | |||
| 25 | 333.70 | |||
| 26/02/2025 | 16:57:06.053 | 8 | 333.80 | |
| 8 | 333.80 | |||
| 8 | 333.80 | |||
| 26/02/2025 | 16:57:03.844 | 15 | 333.80 | |
| 15 | 333.80 | |||
| 15 | 333.80 | |||
| 26/02/2025 | 16:56:41.656 | 2 | 333.60 | |
| 2 | 333.60 | |||
| 2 | 333.60 | |||
| 26/02/2025 | 16:56:32.577 | 4 | 333.60 | |
| 4 | 333.60 | |||
| 4 | 333.60 | |||
| 26/02/2025 | 16:55:18.979 | 1 | 333.60 | |
| 1 | 333.60 | |||
| 1 | 333.60 | |||
| 26/02/2025 | 16:55:09.051 | 30 | 333.50 | |
| 30 | 333.50 | |||
| 30 | 333.50 | |||
| 26/02/2025 | 16:54:51.068 | 60 | 333.50 | |
| 60 | 333.50 | |||
| 60 | 333.50 | |||
| 26/02/2025 | 16:53:28.709 | 15 | 333.80 | |
| 15 | 333.80 | |||
| 15 | 333.80 | |||
| 26/02/2025 | 16:53:27.558 | 90 | 333.70 | |
| 90 | 333.70 | |||
| 90 | 333.70 | |||
| 26/02/2025 | 16:52:06.374 | 10 | 333.60 | |
| 10 | 333.60 | |||
| 10 | 333.60 | |||
| 26/02/2025 | 16:51:40.137 | 10 | 333.50 | |
| 10 | 333.50 | |||
| 10 | 333.50 | |||
| 26/02/2025 | 16:51:01.125 | 30 | 333.50 | |
| 30 | 333.50 | |||
| 30 | 333.50 | |||
| 26/02/2025 | 16:50:46.635 | 20 | 333.60 | |
| 20 | 333.60 | |||
| 20 | 333.60 | |||
| 26/02/2025 | 16:50:09.628 | 3 | 333.50 | |
| 3 | 333.50 | |||
| 3 | 333.50 | |||
| 26/02/2025 | 16:49:45.709 | 105 | 333.50 | |
| 105 | 333.50 | |||
| 105 | 333.50 | |||
| 26/02/2025 | 16:48:52.093 | 7 | 333.50 | |
| 7 | 333.50 | |||
| 7 | 333.50 | |||
| 26/02/2025 | 16:48:31.145 | 2 | 333.50 | |
| 2 | 333.50 | |||
| 2 | 333.50 | |||
| 26/02/2025 | 16:48:18.509 | 88 | 333.50 | |
| 40 | 333.50 | |||
| 9 | 333.50 | |||
| 9 | 333.50 | |||
| 25 | 333.50 | |||
| 88 | 333.50 | |||
| 5 | 333.50 | |||
| 26/02/2025 | 16:45:48.327 | 20 | 333.40 | |
| 20 | 333.40 | |||
| 20 | 333.40 | |||
| 26/02/2025 | 16:45:06.130 | 100 | 333.40 | |
| 100 | 333.40 | |||
| 100 | 333.40 | |||
| 26/02/2025 | 16:45:02.807 | 30 | 333.30 | |
| 30 | 333.30 | |||
| 30 | 333.30 | |||
| 26/02/2025 | 16:44:55.579 | 10 | 333.40 | |
| 10 | 333.40 | |||
| 10 | 333.40 | |||
| 26/02/2025 | 16:43:55.878 | 113 | 333.40 | |
| 5 | 333.40 | |||
| 7 | 333.40 | |||
| 1 | 333.40 | |||
| 100 | 333.40 | |||
| 113 | 333.40 | |||
| 26/02/2025 | 16:43:55.168 | 125 | 333.40 | |
| 125 | 333.40 | |||
| 10 | 333.40 | |||
| 1 | 333.40 | |||
| 19 | 333.40 | |||
| 60 | 333.40 | |||
| 35 | 333.40 | |||
| 26/02/2025 | 16:43:12.241 | 15 | 333.30 | |
| 15 | 333.30 | |||
| 15 | 333.30 | |||
| 26/02/2025 | 16:42:38.497 | 167 | 333.30 | |
| 167 | 333.30 | |||
| 167 | 333.30 | |||
| 26/02/2025 | 16:42:37.604 | 15 | 333.30 | |
| 11 | 333.30 | |||
| 15 | 333.30 | |||
| 4 | 333.30 | |||
| 26/02/2025 | 16:42:10.267 | 30 | 333.10 | |
| 30 | 333.10 | |||
| 30 | 333.10 | |||
| 26/02/2025 | 16:40:04.409 | 8 | 332.90 | |
| 8 | 332.90 | |||
| 8 | 332.90 | |||
| 26/02/2025 | 16:40:02.666 | 40 | 332.70 | |
| 40 | 332.70 | |||
| 40 | 332.70 | |||
| 26/02/2025 | 16:38:56.345 | 30 | 332.80 | |
| 30 | 332.80 | |||
| 30 | 332.80 | |||
| 26/02/2025 | 16:38:28.396 | 18 | 332.90 | |
| 18 | 332.90 | |||
| 18 | 332.90 | |||
| 26/02/2025 | 16:37:52.963 | 200 | 333.00 | |
| 200 | 333.00 | |||
| 162 | 333.00 | |||
| 38 | 333.00 | |||
| 26/02/2025 | 16:37:23.327 | 2 | 332.70 | |
| 2 | 332.70 | |||
| 2 | 332.70 | |||
| 26/02/2025 | 16:37:05.518 | 100 | 332.70 | |
| 100 | 332.70 | |||
| 100 | 332.70 | |||
| 26/02/2025 | 16:37:04.318 | 30 | 332.70 | |
| 30 | 332.70 | |||
| 30 | 332.70 | |||
| 26/02/2025 | 16:36:45.414 | 11 | 332.70 | |
| 11 | 332.70 | |||
| 11 | 332.70 | |||
| 26/02/2025 | 16:36:30.434 | 50 | 332.80 | |
| 50 | 332.80 | |||
| 50 | 332.80 |
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 CET (UTC+1)
Top 5 Turnover
-
Nvidia Corp.
Bid: 123.66 / Ask: 123.72
Turnover: 80 020 TEUR -
Rheinmetall AG
Bid: 964.60 / Ask: 966.60
Turnover: 63 899 TEUR -
Deutsche Telekom AG
Bid: 33.85 / Ask: 33.93
Turnover: 45 442 TEUR -
Siemens Energy AG
Bid: 55.40 / Ask: 55.52
Turnover: 36 685 TEUR -
Allianz SE
Bid: 332.10 / Ask: 332.50
Turnover: 34 818 TEUR
Realtime Quotes
Last Update:
26/02/2025 @ 19:50:50
Last Update:
26/02/2025 @ 19:50:50