RENK Group AG
- Information
- Last
- Buy
- Sell
1786
1391
46.245
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/04/2025 | 14:06:11.321 | 150 | 46.245 | |
| 150 | 46.245 | |||
| 150 | 46.245 | |||
| 01/04/2025 | 14:06:04.108 | 20 | 46.245 | |
| 20 | 46.245 | |||
| 20 | 46.245 | |||
| 01/04/2025 | 14:04:42.601 | 100 | 46.24 | |
| 100 | 46.24 | |||
| 100 | 46.24 | |||
| 01/04/2025 | 14:04:40.714 | 100 | 46.24 | |
| 100 | 46.24 | |||
| 100 | 46.24 | |||
| 01/04/2025 | 14:03:35.390 | 100 | 46.155 | |
| 100 | 46.155 | |||
| 100 | 46.155 | |||
| 01/04/2025 | 14:03:31.777 | 100 | 46.15 | |
| 100 | 46.15 | |||
| 100 | 46.15 | |||
| 01/04/2025 | 14:02:29.768 | 5 | 46.16 | |
| 5 | 46.16 | |||
| 5 | 46.16 | |||
| 01/04/2025 | 14:02:15.799 | 64 | 46.22 | |
| 64 | 46.22 | |||
| 64 | 46.22 | |||
| 01/04/2025 | 14:02:06.118 | 1 | 46.295 | |
| 1 | 46.295 | |||
| 1 | 46.295 | |||
| 01/04/2025 | 14:01:35.426 | 150 | 46.295 | |
| 150 | 46.295 | |||
| 150 | 46.295 | |||
| 01/04/2025 | 14:01:15.551 | 5 | 46.25 | |
| 5 | 46.25 | |||
| 5 | 46.25 | |||
| 01/04/2025 | 14:01:07.826 | 80 | 46.29 | |
| 80 | 46.29 | |||
| 80 | 46.29 | |||
| 01/04/2025 | 14:00:31.494 | 100 | 46.25 | |
| 100 | 46.25 | |||
| 100 | 46.25 | |||
| 01/04/2025 | 14:00:22.654 | 200 | 46.25 | |
| 200 | 46.25 | |||
| 200 | 46.25 | |||
| 01/04/2025 | 14:00:17.896 | 19 | 46.305 | |
| 19 | 46.305 | |||
| 19 | 46.305 | |||
| 01/04/2025 | 13:59:41.599 | 35 | 46.225 | |
| 35 | 46.225 | |||
| 35 | 46.225 | |||
| 01/04/2025 | 13:59:39.182 | 12 | 46.285 | |
| 12 | 46.285 | |||
| 12 | 46.285 | |||
| 01/04/2025 | 13:59:25.015 | 44 | 46.24 | |
| 44 | 46.24 | |||
| 44 | 46.24 | |||
| 01/04/2025 | 13:59:24.818 | 150 | 46.24 | |
| 150 | 46.24 | |||
| 150 | 46.24 | |||
| 01/04/2025 | 13:59:24.626 | 156 | 46.24 | |
| 6 | 46.24 | |||
| 150 | 46.24 | |||
| 156 | 46.24 | |||
| 01/04/2025 | 13:59:04.420 | 150 | 46.24 | |
| 150 | 46.24 | |||
| 150 | 46.24 | |||
| 01/04/2025 | 13:58:46.009 | 50 | 46.30 | |
| 50 | 46.30 | |||
| 50 | 46.30 | |||
| 01/04/2025 | 13:58:45.793 | 250 | 46.30 | |
| 150 | 46.30 | |||
| 75 | 46.30 | |||
| 250 | 46.30 | |||
| 25 | 46.30 | |||
| 01/04/2025 | 13:58:33.919 | 150 | 46.30 | |
| 150 | 46.30 | |||
| 150 | 46.30 | |||
| 01/04/2025 | 13:58:32.177 | 50 | 46.30 | |
| 50 | 46.30 | |||
| 50 | 46.30 | |||
| 01/04/2025 | 13:58:23.750 | 50 | 46.265 | |
| 50 | 46.265 | |||
| 50 | 46.265 | |||
| 01/04/2025 | 13:57:07.686 | 100 | 46.20 | |
| 100 | 46.20 | |||
| 100 | 46.20 | |||
| 01/04/2025 | 13:56:52.724 | 25 | 46.22 | |
| 25 | 46.22 | |||
| 25 | 46.22 | |||
| 01/04/2025 | 13:56:20.397 | 45 | 46.22 | |
| 45 | 46.22 | |||
| 45 | 46.22 | |||
| 01/04/2025 | 13:56:08.111 | 850 | 46.235 | |
| 850 | 46.235 | |||
| 850 | 46.235 | |||
| 01/04/2025 | 13:55:59.159 | 150 | 46.235 | |
| 150 | 46.235 | |||
| 150 | 46.235 | |||
| 01/04/2025 | 13:55:46.599 | 100 | 46.205 | |
| 100 | 46.205 | |||
| 100 | 46.205 | |||
| 01/04/2025 | 13:55:17.288 | 10 | 46.16 | |
| 10 | 46.16 | |||
| 10 | 46.16 | |||
| 01/04/2025 | 13:55:09.253 | 100 | 46.15 | |
| 100 | 46.15 | |||
| 100 | 46.15 | |||
| 01/04/2025 | 13:55:06.482 | 45 | 46.20 | |
| 45 | 46.20 | |||
| 41 | 46.20 | |||
| 4 | 46.20 | |||
| 01/04/2025 | 13:54:32.146 | 15 | 46.11 | |
| 15 | 46.11 | |||
| 15 | 46.11 | |||
| 01/04/2025 | 13:54:32.005 | 150 | 46.11 | |
| 150 | 46.11 | |||
| 150 | 46.11 | |||
| 01/04/2025 | 13:54:31.851 | 150 | 46.11 | |
| 150 | 46.11 | |||
| 150 | 46.11 | |||
| 01/04/2025 | 13:54:21.659 | 150 | 46.11 | |
| 150 | 46.11 | |||
| 150 | 46.11 | |||
| 01/04/2025 | 13:54:13.365 | 100 | 46.05 | |
| 100 | 46.05 | |||
| 100 | 46.05 | |||
| 01/04/2025 | 13:53:57.652 | 152 | 46.065 | |
| 152 | 46.065 | |||
| 152 | 46.065 | |||
| 01/04/2025 | 13:53:56.480 | 25 | 46.065 | |
| 25 | 46.065 | |||
| 25 | 46.065 | |||
| 01/04/2025 | 13:53:50.732 | 50 | 46.04 | |
| 50 | 46.04 | |||
| 50 | 46.04 | |||
| 01/04/2025 | 13:53:42.584 | 25 | 46.035 | |
| 25 | 46.035 | |||
| 25 | 46.035 | |||
| 01/04/2025 | 13:53:23.642 | 275 | 46.035 | |
| 125 | 46.035 | |||
| 275 | 46.035 | |||
| 150 | 46.035 | |||
| 01/04/2025 | 13:53:18.629 | 150 | 45.995 | |
| 150 | 45.995 | |||
| 150 | 45.995 | |||
| 01/04/2025 | 13:53:12.716 | 20 | 45.995 | |
| 20 | 45.995 | |||
| 20 | 45.995 | |||
| 01/04/2025 | 13:52:48.732 | 100 | 46.01 | |
| 100 | 46.01 | |||
| 100 | 46.01 | |||
| 01/04/2025 | 13:52:39.626 | 150 | 46.01 | |
| 150 | 46.01 | |||
| 150 | 46.01 | |||
| 01/04/2025 | 13:52:11.629 | 10 | 45.965 | |
| 10 | 45.965 | |||
| 10 | 45.965 | |||
| 01/04/2025 | 13:52:05.274 | 100 | 45.965 | |
| 100 | 45.965 | |||
| 100 | 45.965 | |||
| 01/04/2025 | 13:51:53.100 | 150 | 45.97 | |
| 150 | 45.97 | |||
| 150 | 45.97 | |||
| 01/04/2025 | 13:51:12.790 | 150 | 45.95 | |
| 150 | 45.95 | |||
| 150 | 45.95 | |||
| 01/04/2025 | 13:51:08.057 | 150 | 45.95 | |
| 150 | 45.95 | |||
| 150 | 45.95 | |||
| 01/04/2025 | 13:51:07.981 | 30 | 45.95 | |
| 30 | 45.95 | |||
| 30 | 45.95 | |||
| 01/04/2025 | 13:50:37.917 | 150 | 46.00 | |
| 150 | 46.00 | |||
| 150 | 46.00 | |||
| 01/04/2025 | 13:50:37.777 | 250 | 46.00 | |
| 250 | 46.00 | |||
| 250 | 46.00 | |||
| 01/04/2025 | 13:50:37.601 | 250 | 46.00 | |
| 250 | 46.00 | |||
| 250 | 46.00 | |||
| 01/04/2025 | 13:50:26.072 | 150 | 46.035 | |
| 150 | 46.035 | |||
| 150 | 46.035 | |||
| 01/04/2025 | 13:50:06.886 | 47 | 46.01 | |
| 47 | 46.01 | |||
| 47 | 46.01 | |||
| 01/04/2025 | 13:48:32.836 | 1 | 46.06 | |
| 1 | 46.06 | |||
| 1 | 46.06 | |||
| 01/04/2025 | 13:48:27.052 | 3 | 46.08 | |
| 3 | 46.08 | |||
| 3 | 46.08 | |||
| 01/04/2025 | 13:48:25.189 | 42 | 46.08 | |
| 42 | 46.08 | |||
| 42 | 46.08 | |||
| 01/04/2025 | 13:48:17.788 | 100 | 46.08 | |
| 100 | 46.08 | |||
| 100 | 46.08 | |||
| 01/04/2025 | 13:45:59.160 | 350 | 45.985 | |
| 350 | 45.985 | |||
| 350 | 45.985 | |||
| 01/04/2025 | 13:45:42.600 | 150 | 45.985 | |
| 150 | 45.985 | |||
| 150 | 45.985 | |||
| 01/04/2025 | 13:45:37.313 | 50 | 46.07 | |
| 50 | 46.07 | |||
| 50 | 46.07 | |||
| 01/04/2025 | 13:45:34.237 | 40 | 46.025 | |
| 40 | 46.025 | |||
| 40 | 46.025 | |||
| 01/04/2025 | 13:45:33.915 | 150 | 46.025 | |
| 150 | 46.025 | |||
| 150 | 46.025 | |||
| 01/04/2025 | 13:45:33.725 | 150 | 46.025 | |
| 150 | 46.025 | |||
| 150 | 46.025 | |||
| 01/04/2025 | 13:45:19.481 | 150 | 46.035 | |
| 150 | 46.035 | |||
| 150 | 46.035 | |||
| 01/04/2025 | 13:44:50.777 | 40 | 46.065 | |
| 40 | 46.065 | |||
| 40 | 46.065 | |||
| 01/04/2025 | 13:44:47.749 | 133 | 46.00 | |
| 133 | 46.00 | |||
| 133 | 46.00 | |||
| 01/04/2025 | 13:44:47.593 | 150 | 46.00 | |
| 150 | 46.00 | |||
| 150 | 46.00 | |||
| 01/04/2025 | 13:44:47.398 | 150 | 46.00 | |
| 150 | 46.00 | |||
| 150 | 46.00 | |||
| 01/04/2025 | 13:44:47.213 | 150 | 46.00 | |
| 150 | 46.00 | |||
| 150 | 46.00 | |||
| 01/04/2025 | 13:44:47.002 | 150 | 46.00 | |
| 150 | 46.00 | |||
| 150 | 46.00 | |||
| 01/04/2025 | 13:44:46.628 | 150 | 46.00 | |
| 150 | 46.00 | |||
| 150 | 46.00 | |||
| 01/04/2025 | 13:44:46.357 | 150 | 46.00 | |
| 150 | 46.00 | |||
| 150 | 46.00 | |||
| 01/04/2025 | 13:44:46.192 | 150 | 46.00 | |
| 150 | 46.00 | |||
| 150 | 46.00 | |||
| 01/04/2025 | 13:44:46.000 | 150 | 46.00 | |
| 150 | 46.00 | |||
| 150 | 46.00 | |||
| 01/04/2025 | 13:44:45.824 | 150 | 46.00 | |
| 150 | 46.00 | |||
| 150 | 46.00 | |||
| 01/04/2025 | 13:44:45.672 | 367 | 46.00 | |
| 367 | 46.00 | |||
| 150 | 46.00 | |||
| 217 | 46.00 | |||
| 01/04/2025 | 13:44:37.575 | 150 | 46.00 | |
| 150 | 46.00 | |||
| 150 | 46.00 | |||
| 01/04/2025 | 13:44:04.149 | 5 | 45.975 | |
| 5 | 45.975 | |||
| 5 | 45.975 | |||
| 01/04/2025 | 13:43:14.350 | 350 | 45.93 | |
| 350 | 45.93 | |||
| 225 | 45.93 | |||
| 125 | 45.93 | |||
| 01/04/2025 | 13:42:42.421 | 150 | 45.93 | |
| 150 | 45.93 | |||
| 150 | 45.93 | |||
| 01/04/2025 | 13:42:33.788 | 150 | 45.935 | |
| 150 | 45.935 | |||
| 150 | 45.935 | |||
| 01/04/2025 | 13:42:30.528 | 10 | 45.935 | |
| 10 | 45.935 | |||
| 10 | 45.935 | |||
| 01/04/2025 | 13:42:26.312 | 100 | 45.935 | |
| 100 | 45.935 | |||
| 100 | 45.935 | |||
| 01/04/2025 | 13:42:09.091 | 4 | 45.91 | |
| 4 | 45.91 | |||
| 4 | 45.91 | |||
| 01/04/2025 | 13:42:02.549 | 25 | 45.905 | |
| 25 | 45.905 | |||
| 25 | 45.905 | |||
| 01/04/2025 | 13:41:05.738 | 200 | 46.00 | |
| 200 | 46.00 | |||
| 170 | 46.00 | |||
| 30 | 46.00 | |||
| 01/04/2025 | 13:39:27.464 | 100 | 45.985 | |
| 100 | 45.985 | |||
| 100 | 45.985 | |||
| 01/04/2025 | 13:38:41.486 | 65 | 46.00 | |
| 65 | 46.00 | |||
| 65 | 46.00 | |||
| 01/04/2025 | 13:38:30.665 | 50 | 46.00 | |
| 50 | 46.00 | |||
| 50 | 46.00 | |||
| 01/04/2025 | 13:38:27.658 | 800 | 46.00 | |
| 300 | 46.00 | |||
| 800 | 46.00 | |||
| 500 | 46.00 | |||
| 01/04/2025 | 13:38:20.211 | 950 | 46.00 | |
| 10 | 46.00 | |||
| 900 | 46.00 | |||
| 390 | 46.00 | |||
| 50 | 46.00 | |||
| 500 | 46.00 | |||
| 50 | 46.00 | |||
| 01/04/2025 | 13:38:10.689 | 150 | 46.02 | |
| 150 | 46.02 | |||
| 150 | 46.02 | |||
| 01/04/2025 | 13:38:01.706 | 150 | 46.075 | |
| 150 | 46.075 | |||
| 150 | 46.075 | |||
| 01/04/2025 | 13:37:44.310 | 87 | 46.09 | |
| 87 | 46.09 | |||
| 87 | 46.09 | |||
| 01/04/2025 | 13:36:56.841 | 40 | 46.08 | |
| 40 | 46.08 | |||
| 40 | 46.08 | |||
| 01/04/2025 | 13:36:33.298 | 150 | 46.16 | |
| 150 | 46.16 | |||
| 150 | 46.16 | |||
| 01/04/2025 | 13:36:33.239 | 50 | 46.16 | |
| 50 | 46.16 | |||
| 50 | 46.16 | |||
| 01/04/2025 | 13:36:15.848 | 150 | 46.16 | |
| 150 | 46.16 | |||
| 150 | 46.16 | |||
| 01/04/2025 | 13:36:03.599 | 67 | 46.105 | |
| 67 | 46.105 | |||
| 67 | 46.105 | |||
| 01/04/2025 | 13:34:53.609 | 140 | 46.22 | |
| 140 | 46.22 | |||
| 140 | 46.22 | |||
| 01/04/2025 | 13:34:51.080 | 5 | 46.275 | |
| 5 | 46.275 | |||
| 5 | 46.275 | |||
| 01/04/2025 | 13:34:48.937 | 100 | 46.275 | |
| 100 | 46.275 | |||
| 100 | 46.275 | |||
| 01/04/2025 | 13:34:21.230 | 1 | 46.23 | |
| 1 | 46.23 | |||
| 1 | 46.23 | |||
| 01/04/2025 | 13:34:14.601 | 16 | 46.20 | |
| 16 | 46.20 | |||
| 16 | 46.20 | |||
| 01/04/2025 | 13:34:10.968 | 108 | 46.17 | |
| 108 | 46.17 | |||
| 108 | 46.17 | |||
| 01/04/2025 | 13:33:48.216 | 850 | 46.24 | |
| 705 | 46.24 | |||
| 100 | 46.24 | |||
| 45 | 46.24 | |||
| 850 | 46.24 | |||
| 01/04/2025 | 13:32:51.368 | 250 | 46.24 | |
| 250 | 46.24 | |||
| 250 | 46.24 | |||
| 01/04/2025 | 13:32:20.868 | 100 | 46.16 | |
| 100 | 46.16 | |||
| 100 | 46.16 | |||
| 01/04/2025 | 13:32:20.048 | 60 | 46.14 | |
| 60 | 46.14 | |||
| 60 | 46.14 | |||
| 01/04/2025 | 13:32:13.771 | 30 | 46.135 | |
| 30 | 46.135 | |||
| 30 | 46.135 | |||
| 01/04/2025 | 13:31:41.893 | 200 | 46.09 | |
| 200 | 46.09 | |||
| 200 | 46.09 | |||
| 01/04/2025 | 13:31:30.843 | 125 | 46.10 | |
| 40 | 46.10 | |||
| 125 | 46.10 | |||
| 50 | 46.10 | |||
| 35 | 46.10 | |||
| 01/04/2025 | 13:30:57.021 | 200 | 46.14 | |
| 200 | 46.14 | |||
| 200 | 46.14 | |||
| 01/04/2025 | 13:30:39.367 | 250 | 46.16 | |
| 250 | 46.16 | |||
| 250 | 46.16 | |||
| 01/04/2025 | 13:29:58.769 | 143 | 46.175 | |
| 143 | 46.175 | |||
| 143 | 46.175 | |||
| 01/04/2025 | 13:29:56.141 | 150 | 46.18 | |
| 100 | 46.18 | |||
| 150 | 46.18 | |||
| 50 | 46.18 | |||
| 01/04/2025 | 13:29:55.995 | 150 | 46.18 | |
| 150 | 46.18 | |||
| 150 | 46.18 | |||
| 01/04/2025 | 13:29:05.979 | 150 | 46.185 | |
| 150 | 46.185 | |||
| 150 | 46.185 | |||
| 01/04/2025 | 13:28:44.016 | 100 | 46.19 | |
| 100 | 46.19 | |||
| 100 | 46.19 | |||
| 01/04/2025 | 13:28:26.883 | 100 | 46.19 | |
| 100 | 46.19 | |||
| 100 | 46.19 | |||
| 01/04/2025 | 13:27:45.288 | 4 | 46.315 | |
| 4 | 46.315 | |||
| 4 | 46.315 | |||
| 01/04/2025 | 13:27:22.817 | 33 | 46.265 | |
| 33 | 46.265 | |||
| 33 | 46.265 | |||
| 01/04/2025 | 13:27:21.044 | 115 | 46.215 | |
| 115 | 46.215 | |||
| 115 | 46.215 | |||
| 01/04/2025 | 13:26:28.937 | 30 | 46.275 | |
| 30 | 46.275 | |||
| 30 | 46.275 | |||
| 01/04/2025 | 13:26:15.090 | 100 | 46.31 | |
| 100 | 46.31 | |||
| 100 | 46.31 | |||
| 01/04/2025 | 13:26:05.048 | 30 | 46.31 | |
| 30 | 46.31 | |||
| 30 | 46.31 | |||
| 01/04/2025 | 13:25:56.453 | 350 | 46.345 | |
| 350 | 46.345 | |||
| 320 | 46.345 | |||
| 30 | 46.345 | |||
| 01/04/2025 | 13:25:45.147 | 150 | 46.345 | |
| 150 | 46.345 | |||
| 150 | 46.345 | |||
| 01/04/2025 | 13:25:38.291 | 2 | 46.395 | |
| 2 | 46.395 | |||
| 2 | 46.395 | |||
| 01/04/2025 | 13:25:34.114 | 150 | 46.38 | |
| 150 | 46.38 | |||
| 150 | 46.38 | |||
| 01/04/2025 | 13:25:27.249 | 200 | 46.38 | |
| 200 | 46.38 | |||
| 200 | 46.38 | |||
| 01/04/2025 | 13:25:16.830 | 50 | 46.395 | |
| 50 | 46.395 | |||
| 50 | 46.395 | |||
| 01/04/2025 | 13:25:14.689 | 22 | 46.395 | |
| 22 | 46.395 | |||
| 22 | 46.395 | |||
| 01/04/2025 | 13:25:06.835 | 100 | 46.395 | |
| 100 | 46.395 | |||
| 100 | 46.395 | |||
| 01/04/2025 | 13:25:05.110 | 150 | 46.395 | |
| 150 | 46.395 | |||
| 150 | 46.395 | |||
| 01/04/2025 | 13:24:49.675 | 200 | 46.395 | |
| 200 | 46.395 | |||
| 200 | 46.395 | |||
| 01/04/2025 | 13:24:33.511 | 20 | 46.365 | |
| 20 | 46.365 | |||
| 20 | 46.365 | |||
| 01/04/2025 | 13:24:22.605 | 22 | 46.395 | |
| 22 | 46.395 | |||
| 22 | 46.395 | |||
| 01/04/2025 | 13:23:45.699 | 250 | 46.39 | |
| 250 | 46.39 | |||
| 250 | 46.39 | |||
| 01/04/2025 | 13:23:43.781 | 100 | 46.35 | |
| 100 | 46.35 | |||
| 100 | 46.35 | |||
| 01/04/2025 | 13:23:41.952 | 100 | 46.395 | |
| 100 | 46.395 | |||
| 100 | 46.395 | |||
| 01/04/2025 | 13:23:20.141 | 100 | 46.34 | |
| 100 | 46.34 | |||
| 100 | 46.34 | |||
| 01/04/2025 | 13:23:18.231 | 50 | 46.34 | |
| 50 | 46.34 | |||
| 50 | 46.34 | |||
| 01/04/2025 | 13:23:09.812 | 103 | 46.275 | |
| 103 | 46.275 | |||
| 103 | 46.275 | |||
| 01/04/2025 | 13:23:08.220 | 200 | 46.285 | |
| 200 | 46.285 | |||
| 200 | 46.285 | |||
| 01/04/2025 | 13:23:08.037 | 200 | 46.285 | |
| 200 | 46.285 | |||
| 200 | 46.285 | |||
| 01/04/2025 | 13:22:59.630 | 150 | 46.285 | |
| 150 | 46.285 | |||
| 150 | 46.285 | |||
| 01/04/2025 | 13:22:41.283 | 174 | 46.30 | |
| 174 | 46.30 | |||
| 174 | 46.30 | |||
| 01/04/2025 | 13:22:17.157 | 6 | 46.305 | |
| 6 | 46.305 | |||
| 6 | 46.305 | |||
| 01/04/2025 | 13:22:09.492 | 70 | 46.27 | |
| 70 | 46.27 | |||
| 70 | 46.27 | |||
| 01/04/2025 | 13:21:57.526 | 13 | 46.315 | |
| 13 | 46.315 | |||
| 13 | 46.315 | |||
| 01/04/2025 | 13:21:56.155 | 50 | 46.29 | |
| 50 | 46.29 | |||
| 50 | 46.29 | |||
| 01/04/2025 | 13:21:49.325 | 250 | 46.38 | |
| 20 | 46.38 | |||
| 250 | 46.38 | |||
| 129 | 46.38 | |||
| 101 | 46.38 | |||
| 01/04/2025 | 13:21:43.504 | 250 | 46.38 | |
| 250 | 46.38 | |||
| 250 | 46.38 | |||
| 01/04/2025 | 13:21:20.408 | 129 | 46.305 | |
| 129 | 46.305 | |||
| 129 | 46.305 | |||
| 01/04/2025 | 13:21:14.285 | 129 | 46.305 | |
| 129 | 46.305 | |||
| 129 | 46.305 | |||
| 01/04/2025 | 13:21:08.145 | 132 | 46.305 | |
| 88 | 46.305 | |||
| 3 | 46.305 | |||
| 44 | 46.305 | |||
| 129 | 46.305 | |||
| 01/04/2025 | 13:20:59.297 | 150 | 46.37 | |
| 150 | 46.37 | |||
| 150 | 46.37 | |||
| 01/04/2025 | 13:20:52.963 | 10 | 46.365 | |
| 10 | 46.365 | |||
| 10 | 46.365 | |||
| 01/04/2025 | 13:20:45.923 | 32 | 46.365 | |
| 32 | 46.365 | |||
| 32 | 46.365 | |||
| 01/04/2025 | 13:20:42.604 | 2 | 46.385 | |
| 2 | 46.385 | |||
| 2 | 46.385 | |||
| 01/04/2025 | 13:20:06.252 | 10 | 46.385 | |
| 10 | 46.385 | |||
| 10 | 46.385 | |||
| 01/04/2025 | 13:19:59.220 | 15 | 46.385 | |
| 15 | 46.385 | |||
| 15 | 46.385 | |||
| 01/04/2025 | 13:19:55.952 | 50 | 46.385 | |
| 50 | 46.385 | |||
| 50 | 46.385 | |||
| 01/04/2025 | 13:19:49.374 | 10 | 46.385 | |
| 10 | 46.385 | |||
| 10 | 46.385 | |||
| 01/04/2025 | 13:19:37.972 | 20 | 46.385 | |
| 20 | 46.385 | |||
| 20 | 46.385 | |||
| 01/04/2025 | 13:19:20.985 | 595 | 46.38 | |
| 375 | 46.38 | |||
| 220 | 46.38 | |||
| 420 | 46.38 | |||
| 175 | 46.38 | |||
| 01/04/2025 | 13:19:02.513 | 250 | 46.38 | |
| 250 | 46.38 | |||
| 250 | 46.38 | |||
| 01/04/2025 | 13:18:17.356 | 47 | 46.34 | |
| 47 | 46.34 | |||
| 47 | 46.34 | |||
| 01/04/2025 | 13:18:15.545 | 150 | 46.34 | |
| 150 | 46.34 | |||
| 150 | 46.34 | |||
| 01/04/2025 | 13:18:09.890 | 180 | 46.34 | |
| 30 | 46.34 | |||
| 150 | 46.34 | |||
| 180 | 46.34 | |||
| 01/04/2025 | 13:18:06.772 | 20 | 46.345 | |
| 20 | 46.345 | |||
| 20 | 46.345 | |||
| 01/04/2025 | 13:17:41.157 | 150 | 46.31 | |
| 150 | 46.31 | |||
| 150 | 46.31 | |||
| 01/04/2025 | 13:17:28.872 | 15 | 46.30 | |
| 15 | 46.30 | |||
| 15 | 46.30 | |||
| 01/04/2025 | 13:17:23.645 | 49 | 46.265 | |
| 49 | 46.265 | |||
| 49 | 46.265 | |||
| 01/04/2025 | 13:17:23.524 | 150 | 46.265 | |
| 150 | 46.265 | |||
| 150 | 46.265 | |||
| 01/04/2025 | 13:17:23.277 | 151 | 46.265 | |
| 1 | 46.265 | |||
| 151 | 46.265 | |||
| 150 | 46.265 | |||
| 01/04/2025 | 13:17:04.377 | 150 | 46.265 | |
| 150 | 46.265 | |||
| 150 | 46.265 | |||
| 01/04/2025 | 13:17:03.632 | 2 | 46.265 | |
| 2 | 46.265 | |||
| 2 | 46.265 | |||
| 01/04/2025 | 13:16:56.169 | 150 | 46.34 | |
| 150 | 46.34 | |||
| 150 | 46.34 | |||
| 01/04/2025 | 13:16:55.714 | 850 | 46.29 | |
| 850 | 46.29 | |||
| 850 | 46.29 | |||
| 01/04/2025 | 13:16:43.218 | 150 | 46.29 | |
| 150 | 46.29 | |||
| 150 | 46.29 | |||
| 01/04/2025 | 13:16:39.665 | 50 | 46.29 | |
| 50 | 46.29 | |||
| 50 | 46.29 | |||
| 01/04/2025 | 13:16:16.785 | 90 | 46.25 | |
| 90 | 46.25 | |||
| 90 | 46.25 | |||
| 01/04/2025 | 13:16:03.957 | 22 | 46.24 | |
| 22 | 46.24 | |||
| 22 | 46.24 | |||
| 01/04/2025 | 13:15:59.624 | 75 | 46.20 | |
| 75 | 46.20 | |||
| 75 | 46.20 | |||
| 01/04/2025 | 13:15:32.909 | 10 | 46.14 | |
| 10 | 46.14 | |||
| 10 | 46.14 | |||
| 01/04/2025 | 13:15:03.492 | 2 | 46.15 | |
| 2 | 46.15 | |||
| 2 | 46.15 | |||
| 01/04/2025 | 13:14:40.470 | 100 | 46.15 | |
| 100 | 46.15 | |||
| 100 | 46.15 | |||
| 01/04/2025 | 13:14:38.493 | 150 | 46.15 | |
| 150 | 46.15 | |||
| 150 | 46.15 | |||
| 01/04/2025 | 13:14:32.369 | 250 | 46.145 | |
| 250 | 46.145 | |||
| 100 | 46.145 | |||
| 150 | 46.145 | |||
| 01/04/2025 | 13:13:52.810 | 150 | 46.10 | |
| 150 | 46.10 | |||
| 150 | 46.10 | |||
| 01/04/2025 | 13:13:43.741 | 30 | 46.155 | |
| 30 | 46.155 | |||
| 30 | 46.155 | |||
| 01/04/2025 | 13:13:42.558 | 3 | 46.15 | |
| 3 | 46.15 | |||
| 3 | 46.15 | |||
| 01/04/2025 | 13:13:36.144 | 10 | 46.145 | |
| 10 | 46.145 | |||
| 10 | 46.145 | |||
| 01/04/2025 | 13:13:14.491 | 250 | 46.235 | |
| 160 | 46.235 | |||
| 41 | 46.235 | |||
| 45 | 46.235 | |||
| 4 | 46.235 | |||
| 250 | 46.235 | |||
| 01/04/2025 | 13:12:32.840 | 150 | 46.185 | |
| 150 | 46.185 | |||
| 150 | 46.185 | |||
| 01/04/2025 | 13:12:13.167 | 48 | 46.175 | |
| 48 | 46.175 | |||
| 48 | 46.175 | |||
| 01/04/2025 | 13:12:07.237 | 100 | 46.15 | |
| 100 | 46.15 | |||
| 100 | 46.15 | |||
| 01/04/2025 | 13:12:01.179 | 100 | 46.13 | |
| 100 | 46.13 | |||
| 100 | 46.13 | |||
| 01/04/2025 | 13:11:24.802 | 1 350 | 46.00 | |
| 1 350 | 46.00 | |||
| 1 350 | 46.00 | |||
| 01/04/2025 | 13:11:05.315 | 150 | 46.025 | |
| 150 | 46.025 | |||
| 150 | 46.025 | |||
| 01/04/2025 | 13:10:51.297 | 50 | 46.04 | |
| 50 | 46.04 | |||
| 50 | 46.04 | |||
| 01/04/2025 | 13:10:31.106 | 60 | 46.01 | |
| 60 | 46.01 | |||
| 60 | 46.01 | |||
| 01/04/2025 | 13:09:55.085 | 22 | 46.05 | |
| 22 | 46.05 | |||
| 22 | 46.05 | |||
| 01/04/2025 | 13:09:47.426 | 20 | 46.02 | |
| 20 | 46.02 | |||
| 20 | 46.02 | |||
| 01/04/2025 | 13:09:37.504 | 129 | 46.02 | |
| 129 | 46.02 | |||
| 129 | 46.02 | |||
| 01/04/2025 | 13:09:31.780 | 150 | 46.02 | |
| 150 | 46.02 | |||
| 150 | 46.02 | |||
| 01/04/2025 | 13:09:22.544 | 150 | 46.02 | |
| 150 | 46.02 | |||
| 150 | 46.02 | |||
| 01/04/2025 | 13:09:19.032 | 100 | 46.02 | |
| 100 | 46.02 | |||
| 100 | 46.02 | |||
| 01/04/2025 | 13:09:17.856 | 130 | 46.05 | |
| 130 | 46.05 | |||
| 130 | 46.05 | |||
| 01/04/2025 | 13:09:13.052 | 64 | 46.05 | |
| 64 | 46.05 | |||
| 64 | 46.05 | |||
| 01/04/2025 | 13:08:29.813 | 5 | 46.05 | |
| 5 | 46.05 | |||
| 5 | 46.05 | |||
| 01/04/2025 | 13:08:12.437 | 3 | 46.015 | |
| 3 | 46.015 | |||
| 3 | 46.015 | |||
| 01/04/2025 | 13:08:09.962 | 10 | 46.06 | |
| 10 | 46.06 | |||
| 10 | 46.06 | |||
| 01/04/2025 | 13:08:00.543 | 1 | 46.08 | |
| 1 | 46.08 | |||
| 1 | 46.08 | |||
| 01/04/2025 | 13:07:59.236 | 200 | 46.08 | |
| 200 | 46.08 | |||
| 200 | 46.08 | |||
| 01/04/2025 | 13:07:56.994 | 15 | 46.03 | |
| 15 | 46.03 | |||
| 15 | 46.03 | |||
| 01/04/2025 | 13:06:50.585 | 150 | 46.04 | |
| 150 | 46.04 | |||
| 150 | 46.04 | |||
| 01/04/2025 | 13:06:43.225 | 22 | 46.055 | |
| 1 | 46.055 | |||
| 21 | 46.055 | |||
| 22 | 46.055 | |||
| 01/04/2025 | 13:05:40.957 | 4 | 46.05 | |
| 4 | 46.05 | |||
| 4 | 46.05 | |||
| 01/04/2025 | 13:05:19.071 | 300 | 46.05 | |
| 230 | 46.05 | |||
| 70 | 46.05 | |||
| 300 | 46.05 | |||
| 01/04/2025 | 13:05:05.294 | 150 | 46.03 | |
| 150 | 46.03 | |||
| 150 | 46.03 | |||
| 01/04/2025 | 13:04:39.785 | 100 | 45.985 | |
| 100 | 45.985 | |||
| 100 | 45.985 | |||
| 01/04/2025 | 13:04:33.891 | 400 | 46.04 | |
| 400 | 46.04 | |||
| 150 | 46.04 | |||
| 250 | 46.04 | |||
| 01/04/2025 | 13:04:26.406 | 250 | 46.04 | |
| 250 | 46.04 | |||
| 250 | 46.04 | |||
| 01/04/2025 | 13:04:17.171 | 100 | 46.025 | |
| 100 | 46.025 | |||
| 100 | 46.025 | |||
| 01/04/2025 | 13:04:15.224 | 200 | 46.025 | |
| 200 | 46.025 | |||
| 200 | 46.025 | |||
| 01/04/2025 | 13:03:57.205 | 4 | 46.025 | |
| 4 | 46.025 | |||
| 4 | 46.025 | |||
| 01/04/2025 | 13:03:22.393 | 12 | 46.015 | |
| 12 | 46.015 | |||
| 12 | 46.015 | |||
| 01/04/2025 | 13:02:41.433 | 21 | 46.055 | |
| 21 | 46.055 | |||
| 21 | 46.055 | |||
| 01/04/2025 | 13:02:30.209 | 15 | 46.005 | |
| 15 | 46.005 | |||
| 15 | 46.005 | |||
| 01/04/2025 | 13:00:51.521 | 2 | 46.12 | |
| 2 | 46.12 | |||
| 2 | 46.12 | |||
| 01/04/2025 | 13:00:50.523 | 44 | 46.12 | |
| 44 | 46.12 | |||
| 44 | 46.12 | |||
| 01/04/2025 | 13:00:43.302 | 300 | 46.12 | |
| 100 | 46.12 | |||
| 200 | 46.12 | |||
| 300 | 46.12 | |||
| 01/04/2025 | 12:59:30.194 | 2 | 46.00 | |
| 2 | 46.00 | |||
| 2 | 46.00 | |||
| 01/04/2025 | 12:58:56.905 | 225 | 46.07 | |
| 25 | 46.07 | |||
| 50 | 46.07 | |||
| 150 | 46.07 | |||
| 142 | 46.07 | |||
| 83 | 46.07 | |||
| 01/04/2025 | 12:58:38.018 | 250 | 46.02 | |
| 250 | 46.02 | |||
| 250 | 46.02 | |||
| 01/04/2025 | 12:58:13.247 | 25 | 46.00 | |
| 25 | 46.00 | |||
| 25 | 46.00 | |||
| 01/04/2025 | 12:58:01.393 | 5 | 45.93 | |
| 5 | 45.93 | |||
| 5 | 45.93 | |||
| 01/04/2025 | 12:57:35.024 | 100 | 45.97 | |
| 100 | 45.97 | |||
| 100 | 45.97 | |||
| 01/04/2025 | 12:57:32.850 | 29 | 45.93 | |
| 29 | 45.93 | |||
| 29 | 45.93 | |||
| 01/04/2025 | 12:57:18.713 | 119 | 45.855 | |
| 119 | 45.855 | |||
| 119 | 45.855 | |||
| 01/04/2025 | 12:57:18.521 | 200 | 45.855 | |
| 15 | 45.855 | |||
| 20 | 45.855 | |||
| 200 | 45.855 | |||
| 165 | 45.855 | |||
| 01/04/2025 | 12:56:44.792 | 199 | 45.875 | |
| 199 | 45.875 | |||
| 199 | 45.875 | |||
| 01/04/2025 | 12:56:27.418 | 15 | 45.86 | |
| 15 | 45.86 | |||
| 15 | 45.86 | |||
| 01/04/2025 | 12:56:11.785 | 10 | 45.855 | |
| 10 | 45.855 | |||
| 10 | 45.855 | |||
| 01/04/2025 | 12:56:00.577 | 1 | 45.805 | |
| 1 | 45.805 | |||
| 1 | 45.805 | |||
| 01/04/2025 | 12:55:47.730 | 30 | 45.855 | |
| 30 | 45.855 | |||
| 30 | 45.855 | |||
| 01/04/2025 | 12:55:19.107 | 12 | 45.86 | |
| 12 | 45.86 | |||
| 12 | 45.86 | |||
| 01/04/2025 | 12:55:03.079 | 70 | 45.89 | |
| 70 | 45.89 | |||
| 70 | 45.89 | |||
| 01/04/2025 | 12:54:53.189 | 100 | 45.89 | |
| 100 | 45.89 | |||
| 100 | 45.89 | |||
| 01/04/2025 | 12:54:36.200 | 20 | 45.89 | |
| 20 | 45.89 | |||
| 20 | 45.89 | |||
| 01/04/2025 | 12:53:45.233 | 8 | 45.81 | |
| 8 | 45.81 | |||
| 8 | 45.81 | |||
| 01/04/2025 | 12:53:45.029 | 30 | 45.81 | |
| 30 | 45.81 | |||
| 30 | 45.81 | |||
| 01/04/2025 | 12:53:10.485 | 105 | 45.79 | |
| 105 | 45.79 | |||
| 105 | 45.79 | |||
| 01/04/2025 | 12:52:53.233 | 1 800 | 45.79 | |
| 1 800 | 45.79 | |||
| 1 800 | 45.79 | |||
| 01/04/2025 | 12:52:28.660 | 200 | 45.815 | |
| 200 | 45.815 | |||
| 200 | 45.815 | |||
| 01/04/2025 | 12:52:22.786 | 100 | 45.84 | |
| 100 | 45.84 | |||
| 100 | 45.84 | |||
| 01/04/2025 | 12:52:05.381 | 150 | 45.84 | |
| 150 | 45.84 | |||
| 150 | 45.84 | |||
| 01/04/2025 | 12:52:01.281 | 20 | 45.845 | |
| 20 | 45.845 | |||
| 20 | 45.845 | |||
| 01/04/2025 | 12:51:56.264 | 200 | 45.865 | |
| 200 | 45.865 | |||
| 200 | 45.865 | |||
| 01/04/2025 | 12:51:34.746 | 7 | 45.84 | |
| 7 | 45.84 | |||
| 7 | 45.84 | |||
| 01/04/2025 | 12:51:29.512 | 75 | 45.82 | |
| 75 | 45.82 | |||
| 75 | 45.82 | |||
| 01/04/2025 | 12:51:28.768 | 150 | 45.82 | |
| 150 | 45.82 | |||
| 150 | 45.82 | |||
| 01/04/2025 | 12:51:28.577 | 150 | 45.82 | |
| 150 | 45.82 | |||
| 150 | 45.82 | |||
| 01/04/2025 | 12:51:28.409 | 225 | 45.82 | |
| 225 | 45.82 | |||
| 150 | 45.82 | |||
| 75 | 45.82 | |||
| 01/04/2025 | 12:51:15.191 | 200 | 45.845 | |
| 200 | 45.845 | |||
| 200 | 45.845 | |||
| 01/04/2025 | 12:51:15.139 | 200 | 45.845 | |
| 200 | 45.845 | |||
| 200 | 45.845 | |||
| 01/04/2025 | 12:51:15.028 | 4 | 45.90 | |
| 4 | 45.90 | |||
| 4 | 45.90 | |||
| 01/04/2025 | 12:51:14.934 | 100 | 45.905 | |
| 100 | 45.905 | |||
| 100 | 45.905 | |||
| 01/04/2025 | 12:50:54.534 | 418 | 46.00 | |
| 150 | 46.00 | |||
| 168 | 46.00 | |||
| 250 | 46.00 | |||
| 268 | 46.00 | |||
| 01/04/2025 | 12:50:54.442 | 250 | 46.00 | |
| 250 | 46.00 | |||
| 250 | 46.00 | |||
| 01/04/2025 | 12:50:54.306 | 250 | 46.00 | |
| 250 | 46.00 | |||
| 250 | 46.00 | |||
| 01/04/2025 | 12:50:54.231 | 283 | 46.00 | |
| 250 | 46.00 | |||
| 33 | 46.00 | |||
| 283 | 46.00 | |||
| 01/04/2025 | 12:50:21.675 | 150 | 46.005 | |
| 150 | 46.005 | |||
| 150 | 46.005 | |||
| 01/04/2025 | 12:50:17.266 | 300 | 46.00 | |
| 299 | 46.00 | |||
| 1 | 46.00 | |||
| 100 | 46.00 | |||
| 200 | 46.00 | |||
| 01/04/2025 | 12:49:03.741 | 150 | 46.00 | |
| 150 | 46.00 | |||
| 150 | 46.00 | |||
| 01/04/2025 | 12:48:39.369 | 4 | 46.13 | |
| 4 | 46.13 | |||
| 4 | 46.13 | |||
| 01/04/2025 | 12:48:10.688 | 54 | 46.085 | |
| 4 | 46.085 | |||
| 54 | 46.085 | |||
| 50 | 46.085 | |||
| 01/04/2025 | 12:48:00.350 | 150 | 46.085 | |
| 150 | 46.085 | |||
| 150 | 46.085 | |||
| 01/04/2025 | 12:47:51.962 | 20 | 46.13 | |
| 20 | 46.13 | |||
| 20 | 46.13 | |||
| 01/04/2025 | 12:47:38.578 | 110 | 46.03 | |
| 110 | 46.03 | |||
| 110 | 46.03 | |||
| 01/04/2025 | 12:47:38.441 | 30 | 46.05 | |
| 30 | 46.05 | |||
| 30 | 46.05 | |||
| 01/04/2025 | 12:47:33.267 | 100 | 46.09 | |
| 100 | 46.09 | |||
| 100 | 46.09 | |||
| 01/04/2025 | 12:47:08.739 | 80 | 46.165 | |
| 80 | 46.165 | |||
| 80 | 46.165 | |||
| 01/04/2025 | 12:46:51.853 | 33 | 46.135 | |
| 33 | 46.135 | |||
| 33 | 46.135 | |||
| 01/04/2025 | 12:46:49.535 | 100 | 46.19 | |
| 10 | 46.19 | |||
| 90 | 46.19 | |||
| 100 | 46.19 | |||
| 01/04/2025 | 12:46:36.000 | 150 | 46.105 | |
| 150 | 46.105 | |||
| 150 | 46.105 | |||
| 01/04/2025 | 12:46:13.351 | 88 | 46.065 | |
| 88 | 46.065 | |||
| 88 | 46.065 | |||
| 01/04/2025 | 12:46:13.174 | 150 | 46.065 | |
| 150 | 46.065 | |||
| 150 | 46.065 | |||
| 01/04/2025 | 12:45:58.402 | 150 | 46.08 | |
| 150 | 46.08 | |||
| 150 | 46.08 | |||
| 01/04/2025 | 12:45:00.745 | 50 | 46.12 | |
| 50 | 46.12 | |||
| 50 | 46.12 | |||
| 01/04/2025 | 12:44:56.071 | 89 | 46.13 | |
| 89 | 46.13 | |||
| 89 | 46.13 | |||
| 01/04/2025 | 12:44:46.922 | 150 | 46.13 | |
| 150 | 46.13 | |||
| 150 | 46.13 | |||
| 01/04/2025 | 12:44:07.600 | 52 | 46.225 | |
| 52 | 46.225 | |||
| 50 | 46.225 | |||
| 2 | 46.225 | |||
| 01/04/2025 | 12:43:44.827 | 150 | 46.225 | |
| 150 | 46.225 | |||
| 150 | 46.225 | |||
| 01/04/2025 | 12:43:35.915 | 50 | 46.27 | |
| 50 | 46.27 | |||
| 50 | 46.27 | |||
| 01/04/2025 | 12:43:07.770 | 150 | 46.27 | |
| 150 | 46.27 | |||
| 150 | 46.27 | |||
| 01/04/2025 | 12:43:03.870 | 60 | 46.29 | |
| 60 | 46.29 | |||
| 60 | 46.29 | |||
| 01/04/2025 | 12:43:02.925 | 85 | 46.245 | |
| 85 | 46.245 | |||
| 85 | 46.245 | |||
| 01/04/2025 | 12:42:57.572 | 10 | 46.26 | |
| 10 | 46.26 | |||
| 10 | 46.26 | |||
| 01/04/2025 | 12:42:56.518 | 60 | 46.30 | |
| 60 | 46.30 | |||
| 60 | 46.30 | |||
| 01/04/2025 | 12:42:36.889 | 30 | 46.325 | |
| 30 | 46.325 | |||
| 30 | 46.325 | |||
| 01/04/2025 | 12:42:27.159 | 1 | 46.285 | |
| 1 | 46.285 | |||
| 1 | 46.285 | |||
| 01/04/2025 | 12:40:59.287 | 150 | 46.30 | |
| 150 | 46.30 | |||
| 150 | 46.30 | |||
| 01/04/2025 | 12:40:59.099 | 150 | 46.30 | |
| 150 | 46.30 | |||
| 150 | 46.30 | |||
| 01/04/2025 | 12:40:56.134 | 350 | 46.275 | |
| 350 | 46.275 | |||
| 350 | 46.275 | |||
| 01/04/2025 | 12:40:40.530 | 150 | 46.27 | |
| 150 | 46.27 | |||
| 150 | 46.27 | |||
| 01/04/2025 | 12:40:25.801 | 35 | 46.285 | |
| 35 | 46.285 | |||
| 35 | 46.285 |
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: 1 345.50
Ask: 1 346.00
Turnover: 71 030 TEUR -
Xiaomi Corp. Cl.B
Bid: 5.401 / Ask: 5.419
Turnover: 39 540 TEUR -
Tesla Inc.
Bid: 244.45 / Ask: 244.60
Turnover: 22 951 TEUR -
Nvidia Corp.
Bid: 100.66 / Ask: 100.74
Turnover: 17 759 TEUR -
thyssenkrupp AG
Bid: 10.33 / Ask: 10.335
Turnover: 15 768 TEUR
Realtime Quotes
Last Update:
01/04/2025 @ 14:06:59
Last Update:
01/04/2025 @ 14:06:59