RENK Group AG
- Information
- Last
- Buy
- Sell
916
688
45.98
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/04/2025 | 11:18:34.537 | 1 546 | 45.98 | |
| 1 546 | 45.98 | |||
| 1 546 | 45.98 | |||
| 01/04/2025 | 11:18:18.519 | 150 | 45.98 | |
| 150 | 45.98 | |||
| 150 | 45.98 | |||
| 01/04/2025 | 11:18:18.307 | 150 | 45.98 | |
| 150 | 45.98 | |||
| 150 | 45.98 | |||
| 01/04/2025 | 11:18:18.133 | 150 | 45.98 | |
| 150 | 45.98 | |||
| 150 | 45.98 | |||
| 01/04/2025 | 11:18:17.916 | 150 | 45.98 | |
| 45 | 45.98 | |||
| 150 | 45.98 | |||
| 5 | 45.98 | |||
| 100 | 45.98 | |||
| 01/04/2025 | 11:17:38.707 | 145 | 46.05 | |
| 145 | 46.05 | |||
| 145 | 46.05 | |||
| 01/04/2025 | 11:17:18.519 | 77 | 45.98 | |
| 77 | 45.98 | |||
| 77 | 45.98 | |||
| 01/04/2025 | 11:17:16.964 | 5 | 46.03 | |
| 5 | 46.03 | |||
| 5 | 46.03 | |||
| 01/04/2025 | 11:17:03.191 | 30 | 46.03 | |
| 30 | 46.03 | |||
| 30 | 46.03 | |||
| 01/04/2025 | 11:17:01.793 | 60 | 46.005 | |
| 60 | 46.005 | |||
| 60 | 46.005 | |||
| 01/04/2025 | 11:16:58.655 | 7 | 46.025 | |
| 7 | 46.025 | |||
| 7 | 46.025 | |||
| 01/04/2025 | 11:16:57.947 | 35 | 46.03 | |
| 35 | 46.03 | |||
| 35 | 46.03 | |||
| 01/04/2025 | 11:16:55.300 | 50 | 46.01 | |
| 50 | 46.01 | |||
| 50 | 46.01 | |||
| 01/04/2025 | 11:16:46.211 | 49 | 46.025 | |
| 49 | 46.025 | |||
| 49 | 46.025 | |||
| 01/04/2025 | 11:16:23.231 | 200 | 46.05 | |
| 200 | 46.05 | |||
| 200 | 46.05 | |||
| 01/04/2025 | 11:16:20.038 | 150 | 46.05 | |
| 150 | 46.05 | |||
| 150 | 46.05 | |||
| 01/04/2025 | 11:16:05.857 | 150 | 46.055 | |
| 150 | 46.055 | |||
| 150 | 46.055 | |||
| 01/04/2025 | 11:15:52.247 | 45 | 46.01 | |
| 45 | 46.01 | |||
| 45 | 46.01 | |||
| 01/04/2025 | 11:15:52.065 | 1 050 | 46.01 | |
| 2 | 46.01 | |||
| 900 | 46.01 | |||
| 150 | 46.01 | |||
| 955 | 46.01 | |||
| 43 | 46.01 | |||
| 50 | 46.01 | |||
| 01/04/2025 | 11:15:31.107 | 150 | 46.01 | |
| 150 | 46.01 | |||
| 150 | 46.01 | |||
| 01/04/2025 | 11:15:21.165 | 110 | 46.065 | |
| 110 | 46.065 | |||
| 110 | 46.065 | |||
| 01/04/2025 | 11:15:04.320 | 150 | 46.065 | |
| 150 | 46.065 | |||
| 150 | 46.065 | |||
| 01/04/2025 | 11:14:36.553 | 105 | 46.01 | |
| 105 | 46.01 | |||
| 105 | 46.01 | |||
| 01/04/2025 | 11:14:31.449 | 18 | 46.01 | |
| 18 | 46.01 | |||
| 18 | 46.01 | |||
| 01/04/2025 | 11:14:28.537 | 99 | 45.98 | |
| 99 | 45.98 | |||
| 99 | 45.98 | |||
| 01/04/2025 | 11:14:27.843 | 135 | 45.98 | |
| 60 | 45.98 | |||
| 135 | 45.98 | |||
| 75 | 45.98 | |||
| 01/04/2025 | 11:14:27.722 | 200 | 45.98 | |
| 200 | 45.98 | |||
| 200 | 45.98 | |||
| 01/04/2025 | 11:14:27.666 | 240 | 45.98 | |
| 40 | 45.98 | |||
| 200 | 45.98 | |||
| 240 | 45.98 | |||
| 01/04/2025 | 11:14:27.527 | 20 | 46.005 | |
| 20 | 46.005 | |||
| 20 | 46.005 | |||
| 01/04/2025 | 11:14:24.941 | 108 | 46.06 | |
| 108 | 46.06 | |||
| 108 | 46.06 | |||
| 01/04/2025 | 11:14:24.459 | 500 | 46.06 | |
| 500 | 46.06 | |||
| 500 | 46.06 | |||
| 01/04/2025 | 11:14:02.714 | 60 | 46.105 | |
| 60 | 46.105 | |||
| 60 | 46.105 | |||
| 01/04/2025 | 11:13:27.072 | 10 | 46.105 | |
| 10 | 46.105 | |||
| 10 | 46.105 | |||
| 01/04/2025 | 11:13:08.315 | 750 | 46.11 | |
| 750 | 46.11 | |||
| 750 | 46.11 | |||
| 01/04/2025 | 11:12:59.331 | 150 | 46.105 | |
| 150 | 46.105 | |||
| 150 | 46.105 | |||
| 01/04/2025 | 11:12:45.133 | 132 | 46.115 | |
| 22 | 46.115 | |||
| 132 | 46.115 | |||
| 110 | 46.115 | |||
| 01/04/2025 | 11:12:26.241 | 100 | 46.065 | |
| 100 | 46.065 | |||
| 100 | 46.065 | |||
| 01/04/2025 | 11:12:23.424 | 50 | 46.115 | |
| 50 | 46.115 | |||
| 50 | 46.115 | |||
| 01/04/2025 | 11:12:01.651 | 86 | 46.115 | |
| 86 | 46.115 | |||
| 86 | 46.115 | |||
| 01/04/2025 | 11:12:00.490 | 30 | 46.115 | |
| 30 | 46.115 | |||
| 30 | 46.115 | |||
| 01/04/2025 | 11:11:56.247 | 120 | 46.065 | |
| 120 | 46.065 | |||
| 120 | 46.065 | |||
| 01/04/2025 | 11:11:38.482 | 35 | 46.12 | |
| 35 | 46.12 | |||
| 35 | 46.12 | |||
| 01/04/2025 | 11:11:31.088 | 133 | 46.105 | |
| 133 | 46.105 | |||
| 133 | 46.105 | |||
| 01/04/2025 | 11:11:29.356 | 45 | 46.105 | |
| 45 | 46.105 | |||
| 45 | 46.105 | |||
| 01/04/2025 | 11:11:24.955 | 2 | 46.15 | |
| 2 | 46.15 | |||
| 2 | 46.15 | |||
| 01/04/2025 | 11:11:11.341 | 3 | 46.09 | |
| 3 | 46.09 | |||
| 3 | 46.09 | |||
| 01/04/2025 | 11:10:49.703 | 350 | 46.12 | |
| 350 | 46.12 | |||
| 350 | 46.12 | |||
| 01/04/2025 | 11:10:43.142 | 150 | 46.12 | |
| 150 | 46.12 | |||
| 150 | 46.12 | |||
| 01/04/2025 | 11:10:16.844 | 50 | 46.065 | |
| 50 | 46.065 | |||
| 50 | 46.065 | |||
| 01/04/2025 | 11:09:53.080 | 100 | 46.205 | |
| 100 | 46.205 | |||
| 100 | 46.205 | |||
| 01/04/2025 | 11:09:46.466 | 70 | 46.20 | |
| 70 | 46.20 | |||
| 70 | 46.20 | |||
| 01/04/2025 | 11:09:42.695 | 2 | 46.245 | |
| 2 | 46.245 | |||
| 2 | 46.245 | |||
| 01/04/2025 | 11:09:41.372 | 109 | 46.245 | |
| 109 | 46.245 | |||
| 109 | 46.245 | |||
| 01/04/2025 | 11:09:30.004 | 9 | 46.235 | |
| 9 | 46.235 | |||
| 9 | 46.235 | |||
| 01/04/2025 | 11:09:17.454 | 42 | 46.28 | |
| 20 | 46.28 | |||
| 42 | 46.28 | |||
| 22 | 46.28 | |||
| 01/04/2025 | 11:09:12.629 | 150 | 46.255 | |
| 150 | 46.255 | |||
| 150 | 46.255 | |||
| 01/04/2025 | 11:09:09.634 | 21 | 46.255 | |
| 21 | 46.255 | |||
| 21 | 46.255 | |||
| 01/04/2025 | 11:08:59.942 | 67 | 46.255 | |
| 66 | 46.255 | |||
| 1 | 46.255 | |||
| 27 | 46.255 | |||
| 40 | 46.255 | |||
| 01/04/2025 | 11:08:54.913 | 150 | 46.245 | |
| 150 | 46.245 | |||
| 150 | 46.245 | |||
| 01/04/2025 | 11:08:52.317 | 10 | 46.245 | |
| 10 | 46.245 | |||
| 10 | 46.245 | |||
| 01/04/2025 | 11:08:49.149 | 50 | 46.175 | |
| 50 | 46.175 | |||
| 50 | 46.175 | |||
| 01/04/2025 | 11:08:43.448 | 150 | 46.175 | |
| 150 | 46.175 | |||
| 150 | 46.175 | |||
| 01/04/2025 | 11:08:26.055 | 143 | 46.21 | |
| 143 | 46.21 | |||
| 143 | 46.21 | |||
| 01/04/2025 | 11:08:21.620 | 5 | 46.265 | |
| 5 | 46.265 | |||
| 5 | 46.265 | |||
| 01/04/2025 | 11:08:07.476 | 50 | 46.255 | |
| 50 | 46.255 | |||
| 50 | 46.255 | |||
| 01/04/2025 | 11:08:03.225 | 150 | 46.27 | |
| 150 | 46.27 | |||
| 150 | 46.27 | |||
| 01/04/2025 | 11:07:45.164 | 100 | 46.26 | |
| 100 | 46.26 | |||
| 100 | 46.26 | |||
| 01/04/2025 | 11:07:41.592 | 50 | 46.185 | |
| 50 | 46.185 | |||
| 50 | 46.185 | |||
| 01/04/2025 | 11:07:39.945 | 150 | 46.185 | |
| 150 | 46.185 | |||
| 150 | 46.185 | |||
| 01/04/2025 | 11:07:39.749 | 150 | 46.185 | |
| 150 | 46.185 | |||
| 150 | 46.185 | |||
| 01/04/2025 | 11:07:35.372 | 150 | 46.185 | |
| 150 | 46.185 | |||
| 150 | 46.185 | |||
| 01/04/2025 | 11:07:26.387 | 107 | 46.275 | |
| 107 | 46.275 | |||
| 107 | 46.275 | |||
| 01/04/2025 | 11:07:14.753 | 130 | 46.275 | |
| 130 | 46.275 | |||
| 130 | 46.275 | |||
| 01/04/2025 | 11:07:13.719 | 655 | 46.215 | |
| 522 | 46.215 | |||
| 133 | 46.215 | |||
| 655 | 46.215 | |||
| 01/04/2025 | 11:06:51.326 | 4 000 | 46.30 | |
| 4 000 | 46.30 | |||
| 4 000 | 46.30 | |||
| 01/04/2025 | 11:06:44.154 | 250 | 46.30 | |
| 250 | 46.30 | |||
| 250 | 46.30 | |||
| 01/04/2025 | 11:06:44.095 | 250 | 46.285 | |
| 250 | 46.285 | |||
| 198 | 46.285 | |||
| 52 | 46.285 | |||
| 01/04/2025 | 11:06:29.772 | 150 | 46.285 | |
| 150 | 46.285 | |||
| 150 | 46.285 | |||
| 01/04/2025 | 11:06:15.586 | 20 | 46.275 | |
| 20 | 46.275 | |||
| 20 | 46.275 | |||
| 01/04/2025 | 11:05:37.909 | 2 450 | 46.235 | |
| 35 | 46.235 | |||
| 100 | 46.235 | |||
| 2 000 | 46.235 | |||
| 2 307 | 46.235 | |||
| 450 | 46.235 | |||
| 3 | 46.235 | |||
| 5 | 46.235 | |||
| 01/04/2025 | 11:05:21.683 | 150 | 46.235 | |
| 150 | 46.235 | |||
| 150 | 46.235 | |||
| 01/04/2025 | 11:05:18.596 | 22 | 46.30 | |
| 19 | 46.30 | |||
| 22 | 46.30 | |||
| 3 | 46.30 | |||
| 01/04/2025 | 11:05:07.236 | 850 | 46.29 | |
| 9 | 46.29 | |||
| 850 | 46.29 | |||
| 591 | 46.29 | |||
| 250 | 46.29 | |||
| 01/04/2025 | 11:04:51.630 | 150 | 46.29 | |
| 150 | 46.29 | |||
| 150 | 46.29 | |||
| 01/04/2025 | 11:04:51.462 | 43 | 46.27 | |
| 43 | 46.27 | |||
| 43 | 46.27 | |||
| 01/04/2025 | 11:04:45.063 | 4 | 46.265 | |
| 4 | 46.265 | |||
| 4 | 46.265 | |||
| 01/04/2025 | 11:04:43.338 | 100 | 46.25 | |
| 100 | 46.25 | |||
| 100 | 46.25 | |||
| 01/04/2025 | 11:04:43.229 | 20 | 46.20 | |
| 20 | 46.20 | |||
| 20 | 46.20 | |||
| 01/04/2025 | 11:04:42.967 | 200 | 46.19 | |
| 200 | 46.19 | |||
| 200 | 46.19 | |||
| 01/04/2025 | 11:04:42.872 | 200 | 46.16 | |
| 200 | 46.16 | |||
| 200 | 46.16 | |||
| 01/04/2025 | 11:04:38.882 | 150 | 46.16 | |
| 150 | 46.16 | |||
| 150 | 46.16 | |||
| 01/04/2025 | 11:04:38.756 | 150 | 46.16 | |
| 150 | 46.16 | |||
| 150 | 46.16 | |||
| 01/04/2025 | 11:04:33.899 | 10 | 46.155 | |
| 10 | 46.155 | |||
| 10 | 46.155 | |||
| 01/04/2025 | 11:04:33.837 | 100 | 46.12 | |
| 100 | 46.12 | |||
| 100 | 46.12 | |||
| 01/04/2025 | 11:04:03.116 | 150 | 46.155 | |
| 150 | 46.155 | |||
| 150 | 46.155 | |||
| 01/04/2025 | 11:03:53.842 | 1 323 | 46.10 | |
| 1 323 | 46.10 | |||
| 80 | 46.10 | |||
| 1 243 | 46.10 | |||
| 01/04/2025 | 11:03:49.528 | 200 | 46.10 | |
| 200 | 46.10 | |||
| 200 | 46.10 | |||
| 01/04/2025 | 11:03:49.423 | 100 | 46.10 | |
| 57 | 46.10 | |||
| 100 | 46.10 | |||
| 43 | 46.10 | |||
| 01/04/2025 | 11:03:40.561 | 2 850 | 46.00 | |
| 2 850 | 46.00 | |||
| 2 850 | 46.00 | |||
| 01/04/2025 | 11:03:11.875 | 150 | 46.02 | |
| 150 | 46.02 | |||
| 150 | 46.02 | |||
| 01/04/2025 | 11:02:51.678 | 59 | 46.02 | |
| 59 | 46.02 | |||
| 59 | 46.02 | |||
| 01/04/2025 | 11:02:48.833 | 2 | 46.06 | |
| 2 | 46.06 | |||
| 2 | 46.06 | |||
| 01/04/2025 | 11:02:48.407 | 50 | 46.095 | |
| 50 | 46.095 | |||
| 50 | 46.095 | |||
| 01/04/2025 | 11:02:34.977 | 110 | 46.08 | |
| 110 | 46.08 | |||
| 110 | 46.08 | |||
| 01/04/2025 | 11:02:33.612 | 30 | 46.08 | |
| 30 | 46.08 | |||
| 30 | 46.08 | |||
| 01/04/2025 | 11:02:33.438 | 38 | 46.08 | |
| 38 | 46.08 | |||
| 38 | 46.08 | |||
| 01/04/2025 | 11:02:18.034 | 12 | 46.055 | |
| 12 | 46.055 | |||
| 12 | 46.055 | |||
| 01/04/2025 | 11:02:11.514 | 35 | 46.12 | |
| 35 | 46.12 | |||
| 35 | 46.12 | |||
| 01/04/2025 | 11:02:11.457 | 125 | 46.11 | |
| 125 | 46.11 | |||
| 125 | 46.11 | |||
| 01/04/2025 | 11:02:04.677 | 200 | 46.10 | |
| 200 | 46.10 | |||
| 200 | 46.10 | |||
| 01/04/2025 | 11:01:50.999 | 2 | 46.12 | |
| 2 | 46.12 | |||
| 2 | 46.12 | |||
| 01/04/2025 | 11:01:24.051 | 73 | 46.165 | |
| 73 | 46.165 | |||
| 73 | 46.165 | |||
| 01/04/2025 | 11:01:18.856 | 150 | 46.16 | |
| 150 | 46.16 | |||
| 150 | 46.16 | |||
| 01/04/2025 | 11:01:08.300 | 16 | 46.16 | |
| 16 | 46.16 | |||
| 16 | 46.16 | |||
| 01/04/2025 | 11:00:54.549 | 120 | 46.12 | |
| 120 | 46.12 | |||
| 120 | 46.12 | |||
| 01/04/2025 | 11:00:53.745 | 100 | 46.12 | |
| 100 | 46.12 | |||
| 100 | 46.12 | |||
| 01/04/2025 | 11:00:49.037 | 2 | 46.14 | |
| 2 | 46.14 | |||
| 2 | 46.14 | |||
| 01/04/2025 | 11:00:36.749 | 1 | 46.00 | |
| 1 | 46.00 | |||
| 1 | 46.00 | |||
| 01/04/2025 | 11:00:36.665 | 5 | 46.00 | |
| 2 | 46.00 | |||
| 5 | 46.00 | |||
| 3 | 46.00 | |||
| 01/04/2025 | 11:00:19.772 | 1 250 | 46.15 | |
| 1 250 | 46.15 | |||
| 1 250 | 46.15 | |||
| 01/04/2025 | 11:00:07.767 | 250 | 46.15 | |
| 250 | 46.15 | |||
| 250 | 46.15 | |||
| 01/04/2025 | 11:00:04.735 | 50 | 46.115 | |
| 50 | 46.115 | |||
| 50 | 46.115 | |||
| 01/04/2025 | 10:59:59.161 | 22 | 46.145 | |
| 22 | 46.145 | |||
| 22 | 46.145 | |||
| 01/04/2025 | 10:59:17.753 | 50 | 46.12 | |
| 50 | 46.12 | |||
| 50 | 46.12 | |||
| 01/04/2025 | 10:59:17.448 | 45 | 46.05 | |
| 45 | 46.05 | |||
| 45 | 46.05 | |||
| 01/04/2025 | 10:59:10.177 | 50 | 46.02 | |
| 50 | 46.02 | |||
| 50 | 46.02 | |||
| 01/04/2025 | 10:59:08.030 | 3 | 46.03 | |
| 3 | 46.03 | |||
| 3 | 46.03 | |||
| 01/04/2025 | 10:59:02.018 | 4 | 46.03 | |
| 4 | 46.03 | |||
| 4 | 46.03 | |||
| 01/04/2025 | 10:58:53.448 | 20 | 46.015 | |
| 20 | 46.015 | |||
| 20 | 46.015 | |||
| 01/04/2025 | 10:58:39.992 | 147 | 46.015 | |
| 147 | 46.015 | |||
| 147 | 46.015 | |||
| 01/04/2025 | 10:58:35.075 | 20 | 46.055 | |
| 20 | 46.055 | |||
| 20 | 46.055 | |||
| 01/04/2025 | 10:58:21.715 | 896 | 46.005 | |
| 221 | 46.005 | |||
| 545 | 46.005 | |||
| 550 | 46.005 | |||
| 30 | 46.005 | |||
| 15 | 46.005 | |||
| 170 | 46.005 | |||
| 181 | 46.005 | |||
| 80 | 46.005 | |||
| 01/04/2025 | 10:58:18.888 | 3 943 | 46.005 | |
| 115 | 46.005 | |||
| 100 | 46.005 | |||
| 30 | 46.005 | |||
| 30 | 46.005 | |||
| 3 943 | 46.005 | |||
| 5 | 46.005 | |||
| 240 | 46.005 | |||
| 50 | 46.005 | |||
| 60 | 46.005 | |||
| 200 | 46.005 | |||
| 1 700 | 46.005 | |||
| 1 413 | 46.005 | |||
| 01/04/2025 | 10:58:06.644 | 4 000 | 46.00 | |
| 300 | 46.00 | |||
| 3 500 | 46.00 | |||
| 4 000 | 46.00 | |||
| 200 | 46.00 | |||
| 01/04/2025 | 10:57:54.438 | 150 | 46.00 | |
| 20 | 46.00 | |||
| 150 | 46.00 | |||
| 20 | 46.00 | |||
| 110 | 46.00 | |||
| 01/04/2025 | 10:57:46.460 | 200 | 45.995 | |
| 200 | 45.995 | |||
| 200 | 45.995 | |||
| 01/04/2025 | 10:57:30.963 | 2 | 45.995 | |
| 2 | 45.995 | |||
| 2 | 45.995 | |||
| 01/04/2025 | 10:57:21.398 | 2 | 45.91 | |
| 2 | 45.91 | |||
| 2 | 45.91 | |||
| 01/04/2025 | 10:56:59.254 | 20 | 45.995 | |
| 20 | 45.995 | |||
| 20 | 45.995 | |||
| 01/04/2025 | 10:56:58.193 | 300 | 45.99 | |
| 300 | 45.99 | |||
| 300 | 45.99 | |||
| 01/04/2025 | 10:56:56.610 | 1 000 | 45.945 | |
| 109 | 45.945 | |||
| 891 | 45.945 | |||
| 1 000 | 45.945 | |||
| 01/04/2025 | 10:56:20.627 | 50 | 45.93 | |
| 50 | 45.93 | |||
| 50 | 45.93 | |||
| 01/04/2025 | 10:56:04.615 | 790 | 45.91 | |
| 200 | 45.91 | |||
| 10 | 45.91 | |||
| 68 | 45.91 | |||
| 500 | 45.91 | |||
| 240 | 45.91 | |||
| 340 | 45.91 | |||
| 222 | 45.91 | |||
| 01/04/2025 | 10:55:52.668 | 866 | 45.885 | |
| 16 | 45.885 | |||
| 866 | 45.885 | |||
| 850 | 45.885 | |||
| 01/04/2025 | 10:55:36.238 | 150 | 45.88 | |
| 150 | 45.88 | |||
| 150 | 45.88 | |||
| 01/04/2025 | 10:55:33.689 | 30 | 45.875 | |
| 30 | 45.875 | |||
| 30 | 45.875 | |||
| 01/04/2025 | 10:55:23.721 | 2 175 | 45.80 | |
| 2 155 | 45.80 | |||
| 350 | 45.80 | |||
| 20 | 45.80 | |||
| 1 825 | 45.80 | |||
| 01/04/2025 | 10:55:01.442 | 150 | 45.80 | |
| 150 | 45.80 | |||
| 150 | 45.80 | |||
| 01/04/2025 | 10:54:23.479 | 110 | 45.655 | |
| 110 | 45.655 | |||
| 110 | 45.655 | |||
| 01/04/2025 | 10:53:38.539 | 3 113 | 45.68 | |
| 150 | 45.68 | |||
| 25 | 45.68 | |||
| 3 113 | 45.68 | |||
| 1 938 | 45.68 | |||
| 1 000 | 45.68 | |||
| 01/04/2025 | 10:53:17.625 | 194 | 45.73 | |
| 194 | 45.73 | |||
| 44 | 45.73 | |||
| 150 | 45.73 | |||
| 01/04/2025 | 10:52:32.261 | 314 | 45.80 | |
| 314 | 45.80 | |||
| 314 | 45.80 | |||
| 01/04/2025 | 10:52:32.109 | 286 | 45.80 | |
| 286 | 45.80 | |||
| 43 | 45.80 | |||
| 50 | 45.80 | |||
| 50 | 45.80 | |||
| 143 | 45.80 | |||
| 01/04/2025 | 10:52:24.790 | 150 | 45.77 | |
| 150 | 45.77 | |||
| 150 | 45.77 | |||
| 01/04/2025 | 10:52:04.507 | 2 855 | 45.78 | |
| 2 855 | 45.78 | |||
| 70 | 45.78 | |||
| 350 | 45.78 | |||
| 238 | 45.78 | |||
| 2 197 | 45.78 | |||
| 01/04/2025 | 10:51:36.894 | 350 | 45.77 | |
| 350 | 45.77 | |||
| 350 | 45.77 | |||
| 01/04/2025 | 10:51:22.795 | 68 | 45.75 | |
| 68 | 45.75 | |||
| 68 | 45.75 | |||
| 01/04/2025 | 10:51:13.676 | 150 | 45.75 | |
| 150 | 45.75 | |||
| 150 | 45.75 | |||
| 01/04/2025 | 10:50:53.766 | 150 | 45.73 | |
| 150 | 45.73 | |||
| 150 | 45.73 | |||
| 01/04/2025 | 10:50:39.632 | 30 | 45.78 | |
| 30 | 45.78 | |||
| 30 | 45.78 | |||
| 01/04/2025 | 10:50:09.058 | 45 | 45.80 | |
| 45 | 45.80 | |||
| 28 | 45.80 | |||
| 17 | 45.80 | |||
| 01/04/2025 | 10:50:06.685 | 7 | 45.845 | |
| 7 | 45.845 | |||
| 3 | 45.845 | |||
| 4 | 45.845 | |||
| 01/04/2025 | 10:50:02.047 | 100 | 45.80 | |
| 100 | 45.80 | |||
| 100 | 45.80 | |||
| 01/04/2025 | 10:49:55.025 | 100 | 45.80 | |
| 100 | 45.80 | |||
| 100 | 45.80 | |||
| 01/04/2025 | 10:49:50.656 | 44 | 45.80 | |
| 44 | 45.80 | |||
| 44 | 45.80 | |||
| 01/04/2025 | 10:49:43.058 | 2 | 45.80 | |
| 2 | 45.80 | |||
| 2 | 45.80 | |||
| 01/04/2025 | 10:49:39.695 | 50 | 45.80 | |
| 50 | 45.80 | |||
| 50 | 45.80 | |||
| 01/04/2025 | 10:49:30.474 | 2 | 45.775 | |
| 2 | 45.775 | |||
| 2 | 45.775 | |||
| 01/04/2025 | 10:49:05.702 | 90 | 45.785 | |
| 90 | 45.785 | |||
| 90 | 45.785 | |||
| 01/04/2025 | 10:49:03.190 | 1 | 45.785 | |
| 1 | 45.785 | |||
| 1 | 45.785 | |||
| 01/04/2025 | 10:48:36.437 | 101 | 45.75 | |
| 101 | 45.75 | |||
| 101 | 45.75 | |||
| 01/04/2025 | 10:48:32.460 | 13 | 45.79 | |
| 10 | 45.79 | |||
| 3 | 45.79 | |||
| 13 | 45.79 | |||
| 01/04/2025 | 10:48:21.713 | 150 | 45.745 | |
| 150 | 45.745 | |||
| 150 | 45.745 | |||
| 01/04/2025 | 10:48:18.373 | 80 | 45.725 | |
| 80 | 45.725 | |||
| 80 | 45.725 | |||
| 01/04/2025 | 10:48:14.765 | 100 | 45.745 | |
| 100 | 45.745 | |||
| 100 | 45.745 | |||
| 01/04/2025 | 10:48:12.912 | 10 | 45.735 | |
| 10 | 45.735 | |||
| 10 | 45.735 | |||
| 01/04/2025 | 10:48:09.146 | 30 | 45.745 | |
| 30 | 45.745 | |||
| 30 | 45.745 | |||
| 01/04/2025 | 10:47:46.735 | 50 | 45.665 | |
| 50 | 45.665 | |||
| 50 | 45.665 | |||
| 01/04/2025 | 10:47:40.463 | 150 | 45.665 | |
| 150 | 45.665 | |||
| 150 | 45.665 | |||
| 01/04/2025 | 10:47:24.464 | 250 | 45.595 | |
| 250 | 45.595 | |||
| 250 | 45.595 | |||
| 01/04/2025 | 10:47:19.096 | 32 | 45.55 | |
| 32 | 45.55 | |||
| 32 | 45.55 | |||
| 01/04/2025 | 10:47:18.890 | 200 | 45.55 | |
| 200 | 45.55 | |||
| 200 | 45.55 | |||
| 01/04/2025 | 10:47:17.134 | 200 | 45.55 | |
| 200 | 45.55 | |||
| 200 | 45.55 | |||
| 01/04/2025 | 10:47:10.132 | 200 | 45.55 | |
| 200 | 45.55 | |||
| 200 | 45.55 | |||
| 01/04/2025 | 10:46:46.413 | 2 | 45.545 | |
| 2 | 45.545 | |||
| 2 | 45.545 | |||
| 01/04/2025 | 10:46:07.493 | 20 | 45.50 | |
| 20 | 45.50 | |||
| 20 | 45.50 | |||
| 01/04/2025 | 10:46:00.070 | 5 938 | 45.50 | |
| 15 | 45.50 | |||
| 1 650 | 45.50 | |||
| 270 | 45.50 | |||
| 1 128 | 45.50 | |||
| 4 273 | 45.50 | |||
| 3 | 45.50 | |||
| 537 | 45.50 | |||
| 300 | 45.50 | |||
| 1 100 | 45.50 | |||
| 1 600 | 45.50 | |||
| 1 000 | 45.50 | |||
| 01/04/2025 | 10:45:53.186 | 150 | 45.50 | |
| 150 | 45.50 | |||
| 150 | 45.50 | |||
| 01/04/2025 | 10:45:41.354 | 139 | 45.495 | |
| 139 | 45.495 | |||
| 139 | 45.495 | |||
| 01/04/2025 | 10:45:36.837 | 1 | 45.385 | |
| 1 | 45.385 | |||
| 1 | 45.385 | |||
| 01/04/2025 | 10:45:32.862 | 140 | 45.425 | |
| 140 | 45.425 | |||
| 140 | 45.425 | |||
| 01/04/2025 | 10:45:32.694 | 300 | 45.425 | |
| 300 | 45.425 | |||
| 150 | 45.425 | |||
| 150 | 45.425 | |||
| 01/04/2025 | 10:45:26.232 | 250 | 45.425 | |
| 250 | 45.425 | |||
| 250 | 45.425 | |||
| 01/04/2025 | 10:45:11.342 | 150 | 45.465 | |
| 150 | 45.465 | |||
| 150 | 45.465 | |||
| 01/04/2025 | 10:45:04.665 | 1 | 45.425 | |
| 1 | 45.425 | |||
| 1 | 45.425 | |||
| 01/04/2025 | 10:44:59.386 | 150 | 45.425 | |
| 150 | 45.425 | |||
| 150 | 45.425 | |||
| 01/04/2025 | 10:44:50.350 | 150 | 45.425 | |
| 150 | 45.425 | |||
| 150 | 45.425 | |||
| 01/04/2025 | 10:44:42.338 | 1 | 45.425 | |
| 1 | 45.425 | |||
| 1 | 45.425 | |||
| 01/04/2025 | 10:44:42.038 | 150 | 45.425 | |
| 150 | 45.425 | |||
| 150 | 45.425 | |||
| 01/04/2025 | 10:44:40.948 | 100 | 45.48 | |
| 100 | 45.48 | |||
| 100 | 45.48 | |||
| 01/04/2025 | 10:44:28.332 | 33 | 45.49 | |
| 33 | 45.49 | |||
| 33 | 45.49 | |||
| 01/04/2025 | 10:44:22.668 | 10 | 45.47 | |
| 10 | 45.47 | |||
| 10 | 45.47 | |||
| 01/04/2025 | 10:44:14.943 | 7 | 45.495 | |
| 7 | 45.495 | |||
| 7 | 45.495 | |||
| 01/04/2025 | 10:44:08.062 | 3 705 | 45.495 | |
| 2 | 45.495 | |||
| 2 | 45.495 | |||
| 20 | 45.495 | |||
| 3 634 | 45.495 | |||
| 49 | 45.495 | |||
| 750 | 45.495 | |||
| 250 | 45.495 | |||
| 3 | 45.495 | |||
| 2 700 | 45.495 | |||
| 01/04/2025 | 10:43:33.680 | 150 | 45.42 | |
| 150 | 45.42 | |||
| 150 | 45.42 | |||
| 01/04/2025 | 10:43:33.548 | 150 | 45.42 | |
| 150 | 45.42 | |||
| 150 | 45.42 | |||
| 01/04/2025 | 10:43:31.238 | 153 | 45.35 | |
| 153 | 45.35 | |||
| 153 | 45.35 | |||
| 01/04/2025 | 10:43:20.658 | 1 | 45.315 | |
| 1 | 45.315 | |||
| 1 | 45.315 | |||
| 01/04/2025 | 10:43:04.784 | 250 | 45.28 | |
| 250 | 45.28 | |||
| 250 | 45.28 | |||
| 01/04/2025 | 10:42:55.381 | 20 | 45.275 | |
| 20 | 45.275 | |||
| 20 | 45.275 | |||
| 01/04/2025 | 10:42:49.261 | 99 | 45.24 | |
| 99 | 45.24 | |||
| 99 | 45.24 | |||
| 01/04/2025 | 10:42:45.928 | 8 | 45.275 | |
| 8 | 45.275 | |||
| 8 | 45.275 | |||
| 01/04/2025 | 10:42:27.925 | 80 | 45.20 | |
| 80 | 45.20 | |||
| 80 | 45.20 | |||
| 01/04/2025 | 10:42:27.795 | 99 | 45.20 | |
| 99 | 45.20 | |||
| 99 | 45.20 | |||
| 01/04/2025 | 10:42:27.399 | 520 | 45.10 | |
| 33 | 45.10 | |||
| 150 | 45.10 | |||
| 487 | 45.10 | |||
| 370 | 45.10 | |||
| 01/04/2025 | 10:42:27.271 | 150 | 45.10 | |
| 150 | 45.10 | |||
| 150 | 45.10 | |||
| 01/04/2025 | 10:42:27.089 | 150 | 45.10 | |
| 150 | 45.10 | |||
| 150 | 45.10 | |||
| 01/04/2025 | 10:42:26.972 | 1 713 | 45.10 | |
| 513 | 45.10 | |||
| 150 | 45.10 | |||
| 1 200 | 45.10 | |||
| 1 128 | 45.10 | |||
| 435 | 45.10 | |||
| 01/04/2025 | 10:42:16.107 | 200 | 45.10 | |
| 200 | 45.10 | |||
| 200 | 45.10 | |||
| 01/04/2025 | 10:41:28.299 | 22 | 45.02 | |
| 22 | 45.02 | |||
| 22 | 45.02 | |||
| 01/04/2025 | 10:40:36.381 | 90 | 45.005 | |
| 90 | 45.005 | |||
| 90 | 45.005 | |||
| 01/04/2025 | 10:40:24.270 | 100 | 45.035 | |
| 100 | 45.035 | |||
| 100 | 45.035 | |||
| 01/04/2025 | 10:40:17.769 | 50 | 45.00 | |
| 50 | 45.00 | |||
| 50 | 45.00 | |||
| 01/04/2025 | 10:39:58.972 | 75 | 44.965 | |
| 75 | 44.965 | |||
| 75 | 44.965 | |||
| 01/04/2025 | 10:39:48.774 | 100 | 44.935 | |
| 100 | 44.935 | |||
| 100 | 44.935 | |||
| 01/04/2025 | 10:39:39.963 | 88 | 44.915 | |
| 88 | 44.915 | |||
| 88 | 44.915 | |||
| 01/04/2025 | 10:39:33.357 | 850 | 44.955 | |
| 850 | 44.955 | |||
| 850 | 44.955 | |||
| 01/04/2025 | 10:39:22.025 | 150 | 44.955 | |
| 150 | 44.955 | |||
| 150 | 44.955 | |||
| 01/04/2025 | 10:39:14.807 | 150 | 44.86 | |
| 150 | 44.86 | |||
| 150 | 44.86 | |||
| 01/04/2025 | 10:39:05.195 | 150 | 44.86 | |
| 150 | 44.86 | |||
| 150 | 44.86 | |||
| 01/04/2025 | 10:38:48.821 | 300 | 44.85 | |
| 300 | 44.85 | |||
| 300 | 44.85 | |||
| 01/04/2025 | 10:38:13.247 | 110 | 44.825 | |
| 110 | 44.825 | |||
| 108 | 44.825 | |||
| 2 | 44.825 | |||
| 01/04/2025 | 10:37:23.601 | 20 | 44.805 | |
| 20 | 44.805 | |||
| 20 | 44.805 | |||
| 01/04/2025 | 10:37:18.092 | 150 | 44.80 | |
| 150 | 44.80 | |||
| 150 | 44.80 | |||
| 01/04/2025 | 10:36:11.169 | 122 | 44.855 | |
| 100 | 44.855 | |||
| 22 | 44.855 | |||
| 100 | 44.855 | |||
| 22 | 44.855 | |||
| 01/04/2025 | 10:35:35.650 | 150 | 44.815 | |
| 150 | 44.815 | |||
| 150 | 44.815 | |||
| 01/04/2025 | 10:35:13.503 | 1 205 | 44.90 | |
| 155 | 44.90 | |||
| 1 050 | 44.90 | |||
| 1 205 | 44.90 | |||
| 01/04/2025 | 10:34:53.422 | 150 | 44.87 | |
| 150 | 44.87 | |||
| 150 | 44.87 | |||
| 01/04/2025 | 10:34:45.697 | 112 | 44.87 | |
| 112 | 44.87 | |||
| 112 | 44.87 | |||
| 01/04/2025 | 10:34:37.144 | 1 | 44.87 | |
| 1 | 44.87 | |||
| 1 | 44.87 | |||
| 01/04/2025 | 10:34:14.395 | 150 | 44.82 | |
| 150 | 44.82 | |||
| 150 | 44.82 | |||
| 01/04/2025 | 10:33:24.825 | 150 | 44.75 | |
| 150 | 44.75 | |||
| 150 | 44.75 | |||
| 01/04/2025 | 10:33:07.057 | 45 | 44.755 | |
| 45 | 44.755 | |||
| 45 | 44.755 | |||
| 01/04/2025 | 10:33:06.929 | 155 | 44.755 | |
| 155 | 44.755 | |||
| 150 | 44.755 | |||
| 5 | 44.755 | |||
| 01/04/2025 | 10:32:47.137 | 200 | 44.755 | |
| 200 | 44.755 | |||
| 200 | 44.755 | |||
| 01/04/2025 | 10:32:38.109 | 15 | 44.80 | |
| 15 | 44.80 | |||
| 15 | 44.80 | |||
| 01/04/2025 | 10:32:22.480 | 10 | 44.765 | |
| 10 | 44.765 | |||
| 10 | 44.765 | |||
| 01/04/2025 | 10:29:46.314 | 1 | 44.70 | |
| 1 | 44.70 | |||
| 1 | 44.70 | |||
| 01/04/2025 | 10:29:41.233 | 2 | 44.70 | |
| 2 | 44.70 | |||
| 2 | 44.70 | |||
| 01/04/2025 | 10:29:30.856 | 9 | 44.695 | |
| 9 | 44.695 | |||
| 9 | 44.695 | |||
| 01/04/2025 | 10:29:20.147 | 1 | 44.705 | |
| 1 | 44.705 | |||
| 1 | 44.705 | |||
| 01/04/2025 | 10:29:15.299 | 20 | 44.735 | |
| 20 | 44.735 | |||
| 20 | 44.735 | |||
| 01/04/2025 | 10:27:50.387 | 5 | 44.785 | |
| 5 | 44.785 | |||
| 5 | 44.785 | |||
| 01/04/2025 | 10:27:38.207 | 50 | 44.785 | |
| 50 | 44.785 | |||
| 50 | 44.785 | |||
| 01/04/2025 | 10:27:12.129 | 3 | 44.815 | |
| 3 | 44.815 | |||
| 3 | 44.815 | |||
| 01/04/2025 | 10:27:09.578 | 100 | 44.82 | |
| 100 | 44.82 | |||
| 100 | 44.82 | |||
| 01/04/2025 | 10:27:07.671 | 50 | 44.82 | |
| 50 | 44.82 | |||
| 50 | 44.82 | |||
| 01/04/2025 | 10:26:55.066 | 50 | 44.775 | |
| 50 | 44.775 | |||
| 50 | 44.775 | |||
| 01/04/2025 | 10:25:59.670 | 2 833 | 44.70 | |
| 2 833 | 44.70 | |||
| 2 833 | 44.70 | |||
| 01/04/2025 | 10:25:44.466 | 150 | 44.70 | |
| 150 | 44.70 | |||
| 150 | 44.70 | |||
| 01/04/2025 | 10:25:19.679 | 130 | 44.705 | |
| 130 | 44.705 | |||
| 130 | 44.705 | |||
| 01/04/2025 | 10:25:12.400 | 57 | 44.705 | |
| 57 | 44.705 | |||
| 57 | 44.705 | |||
| 01/04/2025 | 10:25:07.240 | 10 | 44.705 | |
| 10 | 44.705 | |||
| 10 | 44.705 | |||
| 01/04/2025 | 10:25:06.793 | 200 | 44.70 | |
| 200 | 44.70 | |||
| 200 | 44.70 | |||
| 01/04/2025 | 10:25:01.195 | 150 | 44.70 | |
| 150 | 44.70 | |||
| 150 | 44.70 | |||
| 01/04/2025 | 10:24:58.527 | 70 | 44.745 | |
| 70 | 44.745 | |||
| 70 | 44.745 | |||
| 01/04/2025 | 10:24:52.125 | 150 | 44.735 | |
| 150 | 44.735 | |||
| 150 | 44.735 | |||
| 01/04/2025 | 10:24:13.785 | 22 | 44.745 | |
| 22 | 44.745 | |||
| 22 | 44.745 | |||
| 01/04/2025 | 10:23:23.098 | 10 | 44.84 | |
| 10 | 44.84 | |||
| 10 | 44.84 | |||
| 01/04/2025 | 10:23:14.512 | 15 | 44.84 | |
| 15 | 44.84 | |||
| 15 | 44.84 | |||
| 01/04/2025 | 10:22:55.828 | 100 | 44.83 | |
| 100 | 44.83 | |||
| 100 | 44.83 | |||
| 01/04/2025 | 10:22:39.625 | 200 | 44.81 | |
| 200 | 44.81 | |||
| 200 | 44.81 | |||
| 01/04/2025 | 10:21:12.464 | 50 | 44.865 | |
| 50 | 44.865 | |||
| 50 | 44.865 | |||
| 01/04/2025 | 10:21:05.995 | 35 | 44.85 | |
| 35 | 44.85 | |||
| 35 | 44.85 | |||
| 01/04/2025 | 10:20:58.980 | 50 | 44.845 | |
| 50 | 44.845 | |||
| 50 | 44.845 | |||
| 01/04/2025 | 10:20:52.330 | 350 | 44.845 | |
| 350 | 44.845 | |||
| 350 | 44.845 | |||
| 01/04/2025 | 10:20:49.030 | 15 | 44.885 | |
| 15 | 44.885 | |||
| 15 | 44.885 | |||
| 01/04/2025 | 10:20:48.624 | 5 | 44.87 | |
| 5 | 44.87 | |||
| 5 | 44.87 | |||
| 01/04/2025 | 10:20:44.157 | 100 | 44.87 | |
| 100 | 44.87 | |||
| 100 | 44.87 | |||
| 01/04/2025 | 10:20:37.034 | 1 | 44.895 | |
| 1 | 44.895 | |||
| 1 | 44.895 | |||
| 01/04/2025 | 10:20:03.611 | 2 | 44.92 | |
| 2 | 44.92 | |||
| 2 | 44.92 | |||
| 01/04/2025 | 10:19:54.424 | 200 | 45.00 | |
| 200 | 45.00 | |||
| 200 | 45.00 | |||
| 01/04/2025 | 10:19:20.512 | 575 | 45.00 | |
| 150 | 45.00 | |||
| 575 | 45.00 | |||
| 425 | 45.00 | |||
| 01/04/2025 | 10:19:16.704 | 3 000 | 45.00 | |
| 3 000 | 45.00 | |||
| 75 | 45.00 | |||
| 822 | 45.00 | |||
| 3 | 45.00 | |||
| 1 000 | 45.00 | |||
| 700 | 45.00 | |||
| 100 | 45.00 | |||
| 100 | 45.00 | |||
| 50 | 45.00 | |||
| 150 | 45.00 | |||
| 01/04/2025 | 10:19:13.628 | 150 | 45.00 | |
| 150 | 45.00 | |||
| 150 | 45.00 | |||
| 01/04/2025 | 10:19:13.490 | 1 278 | 45.00 | |
| 150 | 45.00 | |||
| 1 028 | 45.00 | |||
| 1 128 | 45.00 | |||
| 200 | 45.00 | |||
| 50 | 45.00 | |||
| 01/04/2025 | 10:19:13.315 | 150 | 45.00 | |
| 150 | 45.00 | |||
| 150 | 45.00 | |||
| 01/04/2025 | 10:19:13.183 | 150 | 45.00 | |
| 150 | 45.00 | |||
| 150 | 45.00 | |||
| 01/04/2025 | 10:19:12.918 | 150 | 45.00 | |
| 150 | 45.00 | |||
| 150 | 45.00 | |||
| 01/04/2025 | 10:19:12.857 | 115 | 44.995 | |
| 115 | 44.995 | |||
| 30 | 44.995 | |||
| 85 | 44.995 | |||
| 01/04/2025 | 10:19:12.711 | 150 | 44.995 | |
| 150 | 44.995 | |||
| 150 | 44.995 | |||
| 01/04/2025 | 10:19:12.553 | 150 | 44.995 | |
| 150 | 44.995 | |||
| 150 | 44.995 | |||
| 01/04/2025 | 10:19:10.620 | 705 | 44.995 | |
| 150 | 44.995 | |||
| 555 | 44.995 | |||
| 705 | 44.995 | |||
| 01/04/2025 | 10:19:10.413 | 150 | 44.995 | |
| 150 | 44.995 | |||
| 150 | 44.995 | |||
| 01/04/2025 | 10:19:10.258 | 230 | 44.995 | |
| 150 | 44.995 | |||
| 230 | 44.995 | |||
| 80 | 44.995 | |||
| 01/04/2025 | 10:19:10.113 | 150 | 44.98 | |
| 150 | 44.98 | |||
| 150 | 44.98 | |||
| 01/04/2025 | 10:19:09.933 | 150 | 44.98 | |
| 150 | 44.98 | |||
| 150 | 44.98 |
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 CEST (UTC+2)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 358.50
Ask: 1 359.50
Turnover: 40 504 TEUR -
Xiaomi Corp. Cl.B
Bid: 5.134 / Ask: 5.139
Turnover: 26 371 TEUR -
Tesla Inc.
Bid: 248.45 / Ask: 248.70
Turnover: 19 890 TEUR -
Nvidia Corp.
Bid: 101.16 / Ask: 101.20
Turnover: 11 662 TEUR -
thyssenkrupp AG
Bid: 10.31 / Ask: 0.00
Turnover: 7 913 TEUR
Realtime Quotes
Last Update:
01/04/2025 @ 11:18:44
Last Update:
01/04/2025 @ 11:18:44