Allianz SE
- Information
- Last
- Buy
- Sell
177
135
323.30
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 25/02/2025 | 09:35:37.801 | 10 | 323.30 | |
| 10 | 323.30 | |||
| 10 | 323.30 | |||
| 25/02/2025 | 09:34:38.175 | 5 | 323.50 | |
| 5 | 323.50 | |||
| 5 | 323.50 | |||
| 25/02/2025 | 09:33:53.122 | 10 | 323.70 | |
| 10 | 323.70 | |||
| 10 | 323.70 | |||
| 25/02/2025 | 09:33:46.128 | 50 | 323.70 | |
| 50 | 323.70 | |||
| 50 | 323.70 | |||
| 25/02/2025 | 09:33:06.989 | 1 | 323.80 | |
| 1 | 323.80 | |||
| 1 | 323.80 | |||
| 25/02/2025 | 09:31:48.496 | 100 | 324.00 | |
| 100 | 324.00 | |||
| 100 | 324.00 | |||
| 25/02/2025 | 09:31:05.641 | 19 | 323.90 | |
| 19 | 323.90 | |||
| 19 | 323.90 | |||
| 25/02/2025 | 09:31:05.387 | 1 | 323.90 | |
| 1 | 323.90 | |||
| 1 | 323.90 | |||
| 25/02/2025 | 09:30:35.372 | 30 | 323.70 | |
| 30 | 323.70 | |||
| 30 | 323.70 | |||
| 25/02/2025 | 09:30:16.164 | 3 | 323.60 | |
| 3 | 323.60 | |||
| 3 | 323.60 | |||
| 25/02/2025 | 09:29:51.767 | 100 | 323.30 | |
| 100 | 323.30 | |||
| 100 | 323.30 | |||
| 25/02/2025 | 09:29:40.144 | 2 | 323.40 | |
| 2 | 323.40 | |||
| 2 | 323.40 | |||
| 25/02/2025 | 09:28:40.573 | 200 | 323.30 | |
| 200 | 323.30 | |||
| 200 | 323.30 | |||
| 25/02/2025 | 09:28:31.618 | 100 | 323.20 | |
| 100 | 323.20 | |||
| 100 | 323.20 | |||
| 25/02/2025 | 09:28:06.241 | 10 | 323.20 | |
| 10 | 323.20 | |||
| 10 | 323.20 | |||
| 25/02/2025 | 09:27:35.344 | 15 | 323.30 | |
| 15 | 323.30 | |||
| 15 | 323.30 | |||
| 25/02/2025 | 09:27:27.733 | 10 | 323.00 | |
| 10 | 323.00 | |||
| 10 | 323.00 | |||
| 25/02/2025 | 09:26:51.048 | 4 | 323.00 | |
| 4 | 323.00 | |||
| 4 | 323.00 | |||
| 25/02/2025 | 09:26:32.268 | 1 | 323.20 | |
| 1 | 323.20 | |||
| 1 | 323.20 | |||
| 25/02/2025 | 09:25:48.570 | 10 | 323.20 | |
| 10 | 323.20 | |||
| 10 | 323.20 | |||
| 25/02/2025 | 09:24:53.517 | 6 | 323.20 | |
| 6 | 323.20 | |||
| 6 | 323.20 | |||
| 25/02/2025 | 09:24:44.227 | 3 | 323.00 | |
| 3 | 323.00 | |||
| 3 | 323.00 | |||
| 25/02/2025 | 09:24:00.018 | 1 | 323.30 | |
| 1 | 323.30 | |||
| 1 | 323.30 | |||
| 25/02/2025 | 09:23:35.537 | 10 | 323.30 | |
| 10 | 323.30 | |||
| 10 | 323.30 | |||
| 25/02/2025 | 09:23:24.713 | 5 | 323.30 | |
| 5 | 323.30 | |||
| 5 | 323.30 | |||
| 25/02/2025 | 09:23:15.172 | 5 | 323.20 | |
| 5 | 323.20 | |||
| 5 | 323.20 | |||
| 25/02/2025 | 09:23:13.264 | 1 | 323.20 | |
| 1 | 323.20 | |||
| 1 | 323.20 | |||
| 25/02/2025 | 09:22:04.424 | 20 | 323.50 | |
| 20 | 323.50 | |||
| 20 | 323.50 | |||
| 25/02/2025 | 09:21:21.136 | 5 | 323.50 | |
| 5 | 323.50 | |||
| 5 | 323.50 | |||
| 25/02/2025 | 09:20:00.311 | 13 | 323.40 | |
| 13 | 323.40 | |||
| 13 | 323.40 | |||
| 25/02/2025 | 09:17:59.337 | 26 | 323.10 | |
| 26 | 323.10 | |||
| 26 | 323.10 | |||
| 25/02/2025 | 09:17:48.158 | 290 | 323.20 | |
| 290 | 323.20 | |||
| 290 | 323.20 | |||
| 25/02/2025 | 09:17:38.226 | 80 | 323.20 | |
| 80 | 323.20 | |||
| 80 | 323.20 | |||
| 25/02/2025 | 09:17:34.239 | 150 | 323.10 | |
| 150 | 323.10 | |||
| 150 | 323.10 | |||
| 25/02/2025 | 09:17:30.901 | 125 | 323.20 | |
| 125 | 323.20 | |||
| 125 | 323.20 | |||
| 25/02/2025 | 09:17:11.499 | 475 | 323.20 | |
| 475 | 323.20 | |||
| 475 | 323.20 | |||
| 25/02/2025 | 09:14:55.454 | 2 | 323.50 | |
| 2 | 323.50 | |||
| 2 | 323.50 | |||
| 25/02/2025 | 09:13:45.922 | 1 | 323.50 | |
| 1 | 323.50 | |||
| 1 | 323.50 | |||
| 25/02/2025 | 09:13:06.881 | 16 | 323.50 | |
| 16 | 323.50 | |||
| 16 | 323.50 | |||
| 25/02/2025 | 09:12:11.871 | 1 | 323.40 | |
| 1 | 323.40 | |||
| 1 | 323.40 | |||
| 25/02/2025 | 09:12:06.475 | 3 | 323.50 | |
| 3 | 323.50 | |||
| 3 | 323.50 | |||
| 25/02/2025 | 09:11:34.748 | 1 | 323.50 | |
| 1 | 323.50 | |||
| 1 | 323.50 | |||
| 25/02/2025 | 09:11:23.710 | 63 | 323.50 | |
| 63 | 323.50 | |||
| 50 | 323.50 | |||
| 13 | 323.50 | |||
| 25/02/2025 | 09:11:09.927 | 20 | 323.20 | |
| 20 | 323.20 | |||
| 20 | 323.20 | |||
| 25/02/2025 | 09:10:18.557 | 50 | 323.00 | |
| 50 | 323.00 | |||
| 50 | 323.00 | |||
| 25/02/2025 | 09:09:12.480 | 1 | 322.70 | |
| 1 | 322.70 | |||
| 1 | 322.70 | |||
| 25/02/2025 | 09:08:35.058 | 10 | 322.90 | |
| 10 | 322.90 | |||
| 10 | 322.90 | |||
| 25/02/2025 | 09:08:31.968 | 1 | 322.90 | |
| 1 | 322.90 | |||
| 1 | 322.90 | |||
| 25/02/2025 | 09:08:30.960 | 10 | 322.90 | |
| 10 | 322.90 | |||
| 10 | 322.90 | |||
| 25/02/2025 | 09:07:05.415 | 6 | 322.80 | |
| 6 | 322.80 | |||
| 6 | 322.80 | |||
| 25/02/2025 | 09:06:26.579 | 14 | 323.00 | |
| 14 | 323.00 | |||
| 14 | 323.00 | |||
| 25/02/2025 | 09:06:11.879 | 475 | 323.00 | |
| 475 | 323.00 | |||
| 475 | 323.00 | |||
| 25/02/2025 | 09:06:02.657 | 11 | 323.00 | |
| 11 | 323.00 | |||
| 11 | 323.00 | |||
| 25/02/2025 | 09:05:36.935 | 5 | 322.80 | |
| 5 | 322.80 | |||
| 5 | 322.80 | |||
| 25/02/2025 | 09:05:13.276 | 10 | 322.60 | |
| 10 | 322.60 | |||
| 10 | 322.60 | |||
| 25/02/2025 | 09:04:32.119 | 20 | 322.20 | |
| 20 | 322.20 | |||
| 20 | 322.20 | |||
| 25/02/2025 | 09:04:16.912 | 5 | 322.10 | |
| 5 | 322.10 | |||
| 5 | 322.10 | |||
| 25/02/2025 | 09:02:43.049 | 20 | 321.80 | |
| 20 | 321.80 | |||
| 20 | 321.80 | |||
| 25/02/2025 | 09:02:32.388 | 10 | 322.00 | |
| 10 | 322.00 | |||
| 10 | 322.00 | |||
| 25/02/2025 | 09:01:07.992 | 30 | 320.90 | |
| 30 | 320.90 | |||
| 30 | 320.90 | |||
| 25/02/2025 | 09:00:43.228 | 20 | 320.40 | |
| 20 | 320.40 | |||
| 20 | 320.40 | |||
| 25/02/2025 | 09:00:29.951 | 12 | 320.50 | |
| 7 | 320.50 | |||
| 12 | 320.50 | |||
| 5 | 320.50 | |||
| 25/02/2025 | 09:00:24.120 | 100 | 320.80 | |
| 8 | 320.80 | |||
| 3 | 320.80 | |||
| 100 | 320.80 | |||
| 13 | 320.80 | |||
| 66 | 320.80 | |||
| 5 | 320.80 | |||
| 5 | 320.80 | |||
| 25/02/2025 | 09:00:23.974 | 52 | 321.50 | |
| 1 | 321.50 | |||
| 16 | 321.50 | |||
| 52 | 321.50 | |||
| 30 | 321.50 | |||
| 5 | 321.50 | |||
| 25/02/2025 | 09:00:23.847 | 350 | 321.70 | |
| 155 | 321.70 | |||
| 350 | 321.70 | |||
| 195 | 321.70 | |||
| 25/02/2025 | 09:00:18.642 | 400 | 321.70 | |
| 400 | 321.70 | |||
| 400 | 321.70 | |||
| 25/02/2025 | 09:00:18.538 | 3 | 322.50 | |
| 3 | 322.50 | |||
| 3 | 322.50 | |||
| 25/02/2025 | 08:57:06.935 | 100 | 321.80 | |
| 100 | 321.80 | |||
| 100 | 321.80 | |||
| 25/02/2025 | 08:56:48.590 | 2 | 322.40 | |
| 2 | 322.40 | |||
| 2 | 322.40 | |||
| 25/02/2025 | 08:55:33.174 | 10 | 322.40 | |
| 10 | 322.40 | |||
| 10 | 322.40 | |||
| 25/02/2025 | 08:53:36.653 | 100 | 321.80 | |
| 100 | 321.80 | |||
| 100 | 321.80 | |||
| 25/02/2025 | 08:53:22.698 | 6 | 322.40 | |
| 6 | 322.40 | |||
| 6 | 322.40 | |||
| 25/02/2025 | 08:52:37.407 | 14 | 322.40 | |
| 14 | 322.40 | |||
| 14 | 322.40 | |||
| 25/02/2025 | 08:52:28.804 | 20 | 322.00 | |
| 20 | 322.00 | |||
| 20 | 322.00 | |||
| 25/02/2025 | 08:51:00.024 | 65 | 321.70 | |
| 65 | 321.70 | |||
| 65 | 321.70 | |||
| 25/02/2025 | 08:50:59.583 | 35 | 321.70 | |
| 20 | 321.70 | |||
| 35 | 321.70 | |||
| 15 | 321.70 | |||
| 25/02/2025 | 08:50:59.481 | 35 | 321.80 | |
| 35 | 321.80 | |||
| 35 | 321.80 | |||
| 25/02/2025 | 08:50:55.511 | 1 | 322.40 | |
| 1 | 322.40 | |||
| 1 | 322.40 | |||
| 25/02/2025 | 08:48:48.288 | 2 | 322.30 | |
| 2 | 322.30 | |||
| 2 | 322.30 | |||
| 25/02/2025 | 08:48:37.489 | 10 | 321.60 | |
| 10 | 321.60 | |||
| 10 | 321.60 | |||
| 25/02/2025 | 08:46:05.902 | 3 | 321.70 | |
| 3 | 321.70 | |||
| 3 | 321.70 | |||
| 25/02/2025 | 08:45:53.131 | 68 | 322.10 | |
| 68 | 322.10 | |||
| 68 | 322.10 | |||
| 25/02/2025 | 08:45:43.240 | 10 | 322.00 | |
| 10 | 322.00 | |||
| 10 | 322.00 | |||
| 25/02/2025 | 08:45:32.384 | 1 | 322.00 | |
| 1 | 322.00 | |||
| 1 | 322.00 | |||
| 25/02/2025 | 08:45:09.936 | 32 | 322.00 | |
| 20 | 322.00 | |||
| 32 | 322.00 | |||
| 12 | 322.00 | |||
| 25/02/2025 | 08:45:09.861 | 32 | 322.10 | |
| 32 | 322.10 | |||
| 32 | 322.10 | |||
| 25/02/2025 | 08:45:01.021 | 7 | 322.40 | |
| 7 | 322.40 | |||
| 7 | 322.40 | |||
| 25/02/2025 | 08:44:35.590 | 8 | 322.10 | |
| 8 | 322.10 | |||
| 8 | 322.10 | |||
| 25/02/2025 | 08:44:23.243 | 3 | 322.10 | |
| 3 | 322.10 | |||
| 3 | 322.10 | |||
| 25/02/2025 | 08:44:20.080 | 23 | 322.10 | |
| 23 | 322.10 | |||
| 23 | 322.10 | |||
| 25/02/2025 | 08:44:20.004 | 32 | 322.10 | |
| 32 | 322.10 | |||
| 32 | 322.10 | |||
| 25/02/2025 | 08:44:16.675 | 1 | 322.10 | |
| 1 | 322.10 | |||
| 1 | 322.10 | |||
| 25/02/2025 | 08:44:08.013 | 30 | 322.50 | |
| 30 | 322.50 | |||
| 30 | 322.50 | |||
| 25/02/2025 | 08:43:24.373 | 100 | 322.50 | |
| 100 | 322.50 | |||
| 100 | 322.50 | |||
| 25/02/2025 | 08:38:22.954 | 100 | 322.30 | |
| 100 | 322.30 | |||
| 100 | 322.30 | |||
| 25/02/2025 | 08:38:12.674 | 10 | 322.00 | |
| 10 | 322.00 | |||
| 10 | 322.00 | |||
| 25/02/2025 | 08:38:05.784 | 62 | 322.20 | |
| 62 | 322.20 | |||
| 62 | 322.20 | |||
| 25/02/2025 | 08:38:04.009 | 55 | 322.20 | |
| 55 | 322.20 | |||
| 55 | 322.20 | |||
| 25/02/2025 | 08:38:02.306 | 100 | 322.20 | |
| 100 | 322.20 | |||
| 100 | 322.20 | |||
| 25/02/2025 | 08:37:54.232 | 100 | 322.20 | |
| 100 | 322.20 | |||
| 100 | 322.20 | |||
| 25/02/2025 | 08:35:31.196 | 1 | 322.20 | |
| 1 | 322.20 | |||
| 1 | 322.20 | |||
| 25/02/2025 | 08:34:29.921 | 31 | 322.20 | |
| 30 | 322.20 | |||
| 1 | 322.20 | |||
| 31 | 322.20 | |||
| 25/02/2025 | 08:33:13.615 | 120 | 322.20 | |
| 20 | 322.20 | |||
| 100 | 322.20 | |||
| 120 | 322.20 | |||
| 25/02/2025 | 08:32:22.709 | 23 | 321.90 | |
| 23 | 321.90 | |||
| 23 | 321.90 | |||
| 25/02/2025 | 08:31:50.772 | 5 | 322.20 | |
| 5 | 322.20 | |||
| 5 | 322.20 | |||
| 25/02/2025 | 08:31:44.014 | 2 | 321.80 | |
| 2 | 321.80 | |||
| 2 | 321.80 | |||
| 25/02/2025 | 08:31:07.487 | 15 | 321.80 | |
| 15 | 321.80 | |||
| 15 | 321.80 | |||
| 25/02/2025 | 08:29:58.182 | 13 | 321.90 | |
| 13 | 321.90 | |||
| 13 | 321.90 | |||
| 25/02/2025 | 08:28:20.134 | 5 | 321.80 | |
| 5 | 321.80 | |||
| 5 | 321.80 | |||
| 25/02/2025 | 08:24:12.556 | 7 | 321.90 | |
| 7 | 321.90 | |||
| 7 | 321.90 | |||
| 25/02/2025 | 08:23:26.944 | 1 | 322.20 | |
| 1 | 322.20 | |||
| 1 | 322.20 | |||
| 25/02/2025 | 08:23:04.544 | 5 | 322.20 | |
| 5 | 322.20 | |||
| 5 | 322.20 | |||
| 25/02/2025 | 08:21:56.919 | 40 | 321.80 | |
| 20 | 321.80 | |||
| 20 | 321.80 | |||
| 40 | 321.80 | |||
| 25/02/2025 | 08:20:15.989 | 4 | 321.90 | |
| 4 | 321.90 | |||
| 4 | 321.90 | |||
| 25/02/2025 | 08:19:09.960 | 11 | 322.20 | |
| 11 | 322.20 | |||
| 11 | 322.20 | |||
| 25/02/2025 | 08:18:47.852 | 1 | 322.00 | |
| 1 | 322.00 | |||
| 1 | 322.00 | |||
| 25/02/2025 | 08:17:19.526 | 2 | 322.20 | |
| 2 | 322.20 | |||
| 2 | 322.20 | |||
| 25/02/2025 | 08:17:15.494 | 7 | 322.20 | |
| 7 | 322.20 | |||
| 7 | 322.20 | |||
| 25/02/2025 | 08:15:30.664 | 10 | 322.20 | |
| 10 | 322.20 | |||
| 10 | 322.20 | |||
| 25/02/2025 | 08:15:13.419 | 100 | 322.20 | |
| 20 | 322.20 | |||
| 80 | 322.20 | |||
| 100 | 322.20 | |||
| 25/02/2025 | 08:10:35.717 | 65 | 321.80 | |
| 20 | 321.80 | |||
| 8 | 321.80 | |||
| 37 | 321.80 | |||
| 65 | 321.80 | |||
| 25/02/2025 | 08:10:33.288 | 20 | 322.30 | |
| 20 | 322.30 | |||
| 20 | 322.30 | |||
| 25/02/2025 | 08:07:38.308 | 1 | 322.40 | |
| 1 | 322.40 | |||
| 1 | 322.40 | |||
| 25/02/2025 | 08:03:51.615 | 10 | 322.40 | |
| 10 | 322.40 | |||
| 10 | 322.40 | |||
| 25/02/2025 | 08:02:54.265 | 15 | 321.60 | |
| 15 | 321.60 | |||
| 15 | 321.60 | |||
| 25/02/2025 | 08:02:28.351 | 7 | 321.70 | |
| 7 | 321.70 | |||
| 7 | 321.70 | |||
| 25/02/2025 | 08:02:24.618 | 15 | 322.50 | |
| 15 | 322.50 | |||
| 13 | 322.50 | |||
| 2 | 322.50 | |||
| 25/02/2025 | 08:00:39.810 | 1 | 321.90 | |
| 1 | 321.90 | |||
| 1 | 321.90 | |||
| 25/02/2025 | 08:00:26.699 | 18 | 322.00 | |
| 18 | 322.00 | |||
| 18 | 322.00 | |||
| 25/02/2025 | 08:00:17.301 | 100 | 322.10 | |
| 100 | 322.10 | |||
| 100 | 322.10 | |||
| 25/02/2025 | 08:00:13.609 | 2 | 322.00 | |
| 2 | 322.00 | |||
| 2 | 322.00 | |||
| 25/02/2025 | 08:00:12.329 | 5 | 322.00 | |
| 5 | 322.00 | |||
| 5 | 322.00 | |||
| 25/02/2025 | 08:00:12.089 | 1 | 322.00 | |
| 1 | 322.00 | |||
| 1 | 322.00 | |||
| 25/02/2025 | 08:00:09.969 | 100 | 322.00 | |
| 100 | 322.00 | |||
| 100 | 322.00 | |||
| 25/02/2025 | 08:00:00.478 | 143 | 322.00 | |
| 15 | 322.00 | |||
| 5 | 322.00 | |||
| 48 | 322.00 | |||
| 31 | 322.00 | |||
| 1 | 322.00 | |||
| 8 | 322.00 | |||
| 30 | 322.00 | |||
| 3 | 322.00 | |||
| 20 | 322.00 | |||
| 2 | 322.00 | |||
| 6 | 322.00 | |||
| 15 | 322.00 | |||
| 1 | 322.00 | |||
| 1 | 322.00 | |||
| 7 | 322.00 | |||
| 1 | 322.00 | |||
| 5 | 322.00 | |||
| 2 | 322.00 | |||
| 20 | 322.00 | |||
| 50 | 322.00 | |||
| 15 | 322.00 |
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
-
Rheinmetall AG
Bid: 970.20 / Ask: 970.60
Turnover: 35 699 TEUR -
Nvidia Corp.
Bid: 122.90 / Ask: 122.98
Turnover: 31 506 TEUR -
Palantir Technologies Inc.
Bid: 83.51 / Ask: 83.62
Turnover: 14 863 TEUR -
Amazon.com Inc.
Bid: 201.65 / Ask: 201.80
Turnover: 11 495 TEUR -
MicroStrategy Inc.
Bid: 255.70 / Ask: 255.90
Turnover: 9 816 TEUR
Realtime Quotes
Last Update:
25/02/2025 @ 09:35:45
Last Update:
25/02/2025 @ 09:35:45