Xiaomi Corp. Cl.B
- Information
- Last
- Buy
- Sell
1254
662
5.979
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 28/03/2025 | 15:25:14.794 | 5 000 | 5.979 | |
| 5 000 | 5.979 | |||
| 5 000 | 5.979 | |||
| 28/03/2025 | 15:25:07.105 | 3 968 | 5.978 | |
| 3 968 | 5.978 | |||
| 3 968 | 5.978 | |||
| 28/03/2025 | 15:25:05.948 | 2 449 | 5.962 | |
| 2 449 | 5.962 | |||
| 2 449 | 5.962 | |||
| 28/03/2025 | 15:25:05.152 | 3 968 | 5.978 | |
| 3 968 | 5.978 | |||
| 3 968 | 5.978 | |||
| 28/03/2025 | 15:25:03.365 | 450 | 5.962 | |
| 450 | 5.962 | |||
| 450 | 5.962 | |||
| 28/03/2025 | 15:25:00.055 | 3 968 | 5.979 | |
| 3 968 | 5.979 | |||
| 3 968 | 5.979 | |||
| 28/03/2025 | 15:24:57.891 | 3 968 | 5.979 | |
| 3 968 | 5.979 | |||
| 3 968 | 5.979 | |||
| 28/03/2025 | 15:24:57.158 | 2 551 | 5.961 | |
| 2 551 | 5.961 | |||
| 2 551 | 5.961 | |||
| 28/03/2025 | 15:24:51.517 | 2 551 | 5.959 | |
| 2 551 | 5.959 | |||
| 2 551 | 5.959 | |||
| 28/03/2025 | 15:24:47.976 | 2 551 | 5.959 | |
| 2 551 | 5.959 | |||
| 2 551 | 5.959 | |||
| 28/03/2025 | 15:24:46.614 | 2 551 | 5.959 | |
| 2 551 | 5.959 | |||
| 2 551 | 5.959 | |||
| 28/03/2025 | 15:24:45.330 | 475 | 5.958 | |
| 475 | 5.958 | |||
| 475 | 5.958 | |||
| 28/03/2025 | 15:24:45.242 | 197 | 5.958 | |
| 57 | 5.958 | |||
| 197 | 5.958 | |||
| 140 | 5.958 | |||
| 28/03/2025 | 15:24:45.173 | 22 449 | 5.96 | |
| 11 000 | 5.96 | |||
| 100 | 5.96 | |||
| 1 000 | 5.96 | |||
| 180 | 5.96 | |||
| 10 000 | 5.96 | |||
| 22 449 | 5.96 | |||
| 169 | 5.96 | |||
| 28/03/2025 | 15:24:37.327 | 10 000 | 5.961 | |
| 10 000 | 5.961 | |||
| 10 000 | 5.961 | |||
| 28/03/2025 | 15:24:28.861 | 11 000 | 5.961 | |
| 2 000 | 5.961 | |||
| 11 000 | 5.961 | |||
| 9 000 | 5.961 | |||
| 28/03/2025 | 15:24:01.409 | 2 500 | 5.962 | |
| 2 500 | 5.962 | |||
| 500 | 5.962 | |||
| 2 000 | 5.962 | |||
| 28/03/2025 | 15:23:08.011 | 6 | 5.979 | |
| 6 | 5.979 | |||
| 6 | 5.979 | |||
| 28/03/2025 | 15:21:18.755 | 220 | 5.961 | |
| 220 | 5.961 | |||
| 220 | 5.961 | |||
| 28/03/2025 | 15:21:18.692 | 1 780 | 5.961 | |
| 1 780 | 5.961 | |||
| 1 780 | 5.961 | |||
| 28/03/2025 | 15:20:44.733 | 10 | 5.98 | |
| 10 | 5.98 | |||
| 10 | 5.98 | |||
| 28/03/2025 | 15:20:05.883 | 500 | 5.961 | |
| 500 | 5.961 | |||
| 500 | 5.961 | |||
| 28/03/2025 | 15:19:39.208 | 250 | 5.961 | |
| 250 | 5.961 | |||
| 250 | 5.961 | |||
| 28/03/2025 | 15:19:35.121 | 295 | 5.961 | |
| 294 | 5.961 | |||
| 295 | 5.961 | |||
| 1 | 5.961 | |||
| 28/03/2025 | 15:18:49.159 | 1 755 | 5.98 | |
| 955 | 5.98 | |||
| 1 755 | 5.98 | |||
| 800 | 5.98 | |||
| 28/03/2025 | 15:18:18.012 | 3 964 | 5.979 | |
| 3 964 | 5.979 | |||
| 3 964 | 5.979 | |||
| 28/03/2025 | 15:18:13.189 | 1 073 | 5.979 | |
| 1 073 | 5.979 | |||
| 1 073 | 5.979 | |||
| 28/03/2025 | 15:18:12.244 | 3 964 | 5.979 | |
| 3 964 | 5.979 | |||
| 3 964 | 5.979 | |||
| 28/03/2025 | 15:18:06.835 | 3 963 | 5.979 | |
| 3 963 | 5.979 | |||
| 3 963 | 5.979 | |||
| 28/03/2025 | 15:17:45.795 | 119 926 | 5.962 | |
| 77 000 | 5.962 | |||
| 250 | 5.962 | |||
| 3 000 | 5.962 | |||
| 30 | 5.962 | |||
| 1 000 | 5.962 | |||
| 2 000 | 5.962 | |||
| 60 | 5.962 | |||
| 1 440 | 5.962 | |||
| 2 000 | 5.962 | |||
| 2 000 | 5.962 | |||
| 70 | 5.962 | |||
| 600 | 5.962 | |||
| 340 | 5.962 | |||
| 500 | 5.962 | |||
| 400 | 5.962 | |||
| 15 252 | 5.962 | |||
| 3 000 | 5.962 | |||
| 671 | 5.962 | |||
| 1 000 | 5.962 | |||
| 150 | 5.962 | |||
| 100 | 5.962 | |||
| 100 | 5.962 | |||
| 1 000 | 5.962 | |||
| 35 | 5.962 | |||
| 65 | 5.962 | |||
| 416 | 5.962 | |||
| 500 | 5.962 | |||
| 100 | 5.962 | |||
| 6 000 | 5.962 | |||
| 49 337 | 5.962 | |||
| 16 573 | 5.962 | |||
| 100 | 5.962 | |||
| 150 | 5.962 | |||
| 26 | 5.962 | |||
| 3 250 | 5.962 | |||
| 2 000 | 5.962 | |||
| 49 337 | 5.962 | |||
| 28/03/2025 | 15:16:36.910 | 71 875 | 5.961 | |
| 200 | 5.961 | |||
| 200 | 5.961 | |||
| 125 | 5.961 | |||
| 2 000 | 5.961 | |||
| 2 187 | 5.961 | |||
| 500 | 5.961 | |||
| 25 | 5.961 | |||
| 800 | 5.961 | |||
| 2 000 | 5.961 | |||
| 300 | 5.961 | |||
| 1 500 | 5.961 | |||
| 703 | 5.961 | |||
| 40 | 5.961 | |||
| 300 | 5.961 | |||
| 313 | 5.961 | |||
| 70 | 5.961 | |||
| 3 100 | 5.961 | |||
| 300 | 5.961 | |||
| 35 | 5.961 | |||
| 3 000 | 5.961 | |||
| 1 730 | 5.961 | |||
| 300 | 5.961 | |||
| 150 | 5.961 | |||
| 150 | 5.961 | |||
| 350 | 5.961 | |||
| 3 500 | 5.961 | |||
| 500 | 5.961 | |||
| 200 | 5.961 | |||
| 119 | 5.961 | |||
| 1 000 | 5.961 | |||
| 200 | 5.961 | |||
| 1 800 | 5.961 | |||
| 1 000 | 5.961 | |||
| 580 | 5.961 | |||
| 950 | 5.961 | |||
| 757 | 5.961 | |||
| 100 | 5.961 | |||
| 4 000 | 5.961 | |||
| 1 000 | 5.961 | |||
| 23 808 | 5.961 | |||
| 350 | 5.961 | |||
| 2 400 | 5.961 | |||
| 1 500 | 5.961 | |||
| 1 074 | 5.961 | |||
| 1 000 | 5.961 | |||
| 221 | 5.961 | |||
| 3 000 | 5.961 | |||
| 400 | 5.961 | |||
| 167 | 5.961 | |||
| 150 | 5.961 | |||
| 570 | 5.961 | |||
| 500 | 5.961 | |||
| 15 | 5.961 | |||
| 200 | 5.961 | |||
| 1 000 | 5.961 | |||
| 300 | 5.961 | |||
| 230 | 5.961 | |||
| 6 100 | 5.961 | |||
| 834 | 5.961 | |||
| 7 000 | 5.961 | |||
| 200 | 5.961 | |||
| 222 | 5.961 | |||
| 109 | 5.961 | |||
| 1 000 | 5.961 | |||
| 100 | 5.961 | |||
| 1 000 | 5.961 | |||
| 500 | 5.961 | |||
| 1 000 | 5.961 | |||
| 500 | 5.961 | |||
| 112 | 5.961 | |||
| 1 000 | 5.961 | |||
| 60 | 5.961 | |||
| 40 | 5.961 | |||
| 350 | 5.961 | |||
| 2 000 | 5.961 | |||
| 399 | 5.961 | |||
| 91 | 5.961 | |||
| 300 | 5.961 | |||
| 400 | 5.961 | |||
| 30 | 5.961 | |||
| 500 | 5.961 | |||
| 1 000 | 5.961 | |||
| 30 000 | 5.961 | |||
| 80 | 5.961 | |||
| 200 | 5.961 | |||
| 10 | 5.961 | |||
| 210 | 5.961 | |||
| 155 | 5.961 | |||
| 500 | 5.961 | |||
| 850 | 5.961 | |||
| 30 | 5.961 | |||
| 138 | 5.961 | |||
| 50 | 5.961 | |||
| 150 | 5.961 | |||
| 1 000 | 5.961 | |||
| 700 | 5.961 | |||
| 1 000 | 5.961 | |||
| 200 | 5.961 | |||
| 450 | 5.961 | |||
| 100 | 5.961 | |||
| 180 | 5.961 | |||
| 1 300 | 5.961 | |||
| 1 500 | 5.961 | |||
| 375 | 5.961 | |||
| 500 | 5.961 | |||
| 1 650 | 5.961 | |||
| 606 | 5.961 | |||
| 2 000 | 5.961 | |||
| 2 000 | 5.961 | |||
| 28/03/2025 | 15:16:18.194 | 53 318 | 6.00 | |
| 100 | 6.00 | |||
| 10 | 6.00 | |||
| 100 | 6.00 | |||
| 200 | 6.00 | |||
| 600 | 6.00 | |||
| 1 500 | 6.00 | |||
| 3 111 | 6.00 | |||
| 1 000 | 6.00 | |||
| 167 | 6.00 | |||
| 50 | 6.00 | |||
| 1 000 | 6.00 | |||
| 30 277 | 6.00 | |||
| 167 | 6.00 | |||
| 250 | 6.00 | |||
| 100 | 6.00 | |||
| 60 | 6.00 | |||
| 11 | 6.00 | |||
| 66 | 6.00 | |||
| 20 | 6.00 | |||
| 200 | 6.00 | |||
| 100 | 6.00 | |||
| 1 160 | 6.00 | |||
| 150 | 6.00 | |||
| 18 | 6.00 | |||
| 100 | 6.00 | |||
| 258 | 6.00 | |||
| 50 | 6.00 | |||
| 1 000 | 6.00 | |||
| 50 | 6.00 | |||
| 350 | 6.00 | |||
| 250 | 6.00 | |||
| 100 | 6.00 | |||
| 35 | 6.00 | |||
| 1 680 | 6.00 | |||
| 266 | 6.00 | |||
| 350 | 6.00 | |||
| 20 | 6.00 | |||
| 100 | 6.00 | |||
| 40 | 6.00 | |||
| 1 500 | 6.00 | |||
| 4 | 6.00 | |||
| 333 | 6.00 | |||
| 500 | 6.00 | |||
| 1 000 | 6.00 | |||
| 15 000 | 6.00 | |||
| 50 | 6.00 | |||
| 5 000 | 6.00 | |||
| 100 | 6.00 | |||
| 100 | 6.00 | |||
| 125 | 6.00 | |||
| 50 | 6.00 | |||
| 1 000 | 6.00 | |||
| 150 | 6.00 | |||
| 50 | 6.00 | |||
| 150 | 6.00 | |||
| 400 | 6.00 | |||
| 500 | 6.00 | |||
| 400 | 6.00 | |||
| 24 | 6.00 | |||
| 35 | 6.00 | |||
| 100 | 6.00 | |||
| 20 | 6.00 | |||
| 30 | 6.00 | |||
| 100 | 6.00 | |||
| 1 000 | 6.00 | |||
| 100 | 6.00 | |||
| 100 | 6.00 | |||
| 500 | 6.00 | |||
| 5 000 | 6.00 | |||
| 80 | 6.00 | |||
| 25 | 6.00 | |||
| 270 | 6.00 | |||
| 1 000 | 6.00 | |||
| 50 | 6.00 | |||
| 100 | 6.00 | |||
| 30 | 6.00 | |||
| 1 000 | 6.00 | |||
| 626 | 6.00 | |||
| 60 | 6.00 | |||
| 333 | 6.00 | |||
| 1 000 | 6.00 | |||
| 1 280 | 6.00 | |||
| 350 | 6.00 | |||
| 20 | 6.00 | |||
| 70 | 6.00 | |||
| 100 | 6.00 | |||
| 300 | 6.00 | |||
| 100 | 6.00 | |||
| 125 | 6.00 | |||
| 500 | 6.00 | |||
| 250 | 6.00 | |||
| 10 | 6.00 | |||
| 300 | 6.00 | |||
| 100 | 6.00 | |||
| 480 | 6.00 | |||
| 300 | 6.00 | |||
| 100 | 6.00 | |||
| 500 | 6.00 | |||
| 10 | 6.00 | |||
| 235 | 6.00 | |||
| 600 | 6.00 | |||
| 50 | 6.00 | |||
| 150 | 6.00 | |||
| 150 | 6.00 | |||
| 150 | 6.00 | |||
| 500 | 6.00 | |||
| 50 | 6.00 | |||
| 15 | 6.00 | |||
| 84 | 6.00 | |||
| 15 031 | 6.00 | |||
| 100 | 6.00 | |||
| 170 | 6.00 | |||
| 5 | 6.00 | |||
| 50 | 6.00 | |||
| 900 | 6.00 | |||
| 40 | 6.00 | |||
| 400 | 6.00 | |||
| 28/03/2025 | 15:15:06.148 | 3 994 | 6.001 | |
| 3 840 | 6.001 | |||
| 3 994 | 6.001 | |||
| 154 | 6.001 | |||
| 28/03/2025 | 15:15:05.987 | 859 | 6.001 | |
| 99 | 6.001 | |||
| 160 | 6.001 | |||
| 859 | 6.001 | |||
| 300 | 6.001 | |||
| 300 | 6.001 | |||
| 28/03/2025 | 15:15:02.463 | 4 823 | 6.01 | |
| 179 | 6.01 | |||
| 200 | 6.01 | |||
| 50 | 6.01 | |||
| 150 | 6.01 | |||
| 330 | 6.01 | |||
| 831 | 6.01 | |||
| 2 000 | 6.01 | |||
| 250 | 6.01 | |||
| 190 | 6.01 | |||
| 4 633 | 6.01 | |||
| 833 | 6.01 | |||
| 28/03/2025 | 15:14:39.945 | 3 993 | 6.011 | |
| 367 | 6.011 | |||
| 3 993 | 6.011 | |||
| 3 626 | 6.011 | |||
| 28/03/2025 | 15:14:12.675 | 300 | 6.014 | |
| 300 | 6.014 | |||
| 240 | 6.014 | |||
| 60 | 6.014 | |||
| 28/03/2025 | 15:14:08.826 | 2 042 | 6.019 | |
| 100 | 6.019 | |||
| 498 | 6.019 | |||
| 1 000 | 6.019 | |||
| 417 | 6.019 | |||
| 700 | 6.019 | |||
| 125 | 6.019 | |||
| 500 | 6.019 | |||
| 4 | 6.019 | |||
| 500 | 6.019 | |||
| 40 | 6.019 | |||
| 200 | 6.019 | |||
| 28/03/2025 | 15:11:52.927 | 800 | 6.023 | |
| 800 | 6.023 | |||
| 800 | 6.023 | |||
| 28/03/2025 | 15:11:06.866 | 400 | 6.023 | |
| 400 | 6.023 | |||
| 400 | 6.023 | |||
| 28/03/2025 | 15:10:59.546 | 235 | 6.023 | |
| 235 | 6.023 | |||
| 235 | 6.023 | |||
| 28/03/2025 | 15:09:54.158 | 2 000 | 6.025 | |
| 2 000 | 6.025 | |||
| 2 000 | 6.025 | |||
| 28/03/2025 | 15:08:24.892 | 2 000 | 6.026 | |
| 2 000 | 6.026 | |||
| 2 000 | 6.026 | |||
| 28/03/2025 | 15:08:16.636 | 150 | 6.026 | |
| 150 | 6.026 | |||
| 150 | 6.026 | |||
| 28/03/2025 | 15:08:08.967 | 150 | 6.026 | |
| 150 | 6.026 | |||
| 150 | 6.026 | |||
| 28/03/2025 | 15:06:14.771 | 75 | 6.026 | |
| 75 | 6.026 | |||
| 75 | 6.026 | |||
| 28/03/2025 | 15:04:55.596 | 10 | 6.043 | |
| 10 | 6.043 | |||
| 10 | 6.043 | |||
| 28/03/2025 | 15:04:18.386 | 100 | 6.044 | |
| 100 | 6.044 | |||
| 100 | 6.044 | |||
| 28/03/2025 | 15:01:41.519 | 16 | 6.047 | |
| 16 | 6.047 | |||
| 16 | 6.047 | |||
| 28/03/2025 | 15:00:51.469 | 200 | 6.047 | |
| 200 | 6.047 | |||
| 200 | 6.047 | |||
| 28/03/2025 | 14:58:24.230 | 200 | 6.05 | |
| 200 | 6.05 | |||
| 200 | 6.05 | |||
| 28/03/2025 | 14:58:01.809 | 40 | 6.049 | |
| 40 | 6.049 | |||
| 40 | 6.049 | |||
| 28/03/2025 | 14:56:54.895 | 1 300 | 6.034 | |
| 1 300 | 6.034 | |||
| 1 300 | 6.034 | |||
| 28/03/2025 | 14:56:27.159 | 200 | 6.034 | |
| 200 | 6.034 | |||
| 200 | 6.034 | |||
| 28/03/2025 | 14:55:47.348 | 300 | 6.048 | |
| 300 | 6.048 | |||
| 300 | 6.048 | |||
| 28/03/2025 | 14:54:10.740 | 25 | 6.05 | |
| 25 | 6.05 | |||
| 25 | 6.05 | |||
| 28/03/2025 | 14:52:48.008 | 200 | 6.052 | |
| 200 | 6.052 | |||
| 200 | 6.052 | |||
| 28/03/2025 | 14:52:08.264 | 3 640 | 6.055 | |
| 3 640 | 6.055 | |||
| 3 640 | 6.055 | |||
| 28/03/2025 | 14:51:56.599 | 330 | 6.055 | |
| 330 | 6.055 | |||
| 300 | 6.055 | |||
| 30 | 6.055 | |||
| 28/03/2025 | 14:49:42.933 | 2 800 | 6.031 | |
| 2 800 | 6.031 | |||
| 2 800 | 6.031 | |||
| 28/03/2025 | 14:48:50.137 | 30 089 | 6.026 | |
| 200 | 6.026 | |||
| 250 | 6.026 | |||
| 1 000 | 6.026 | |||
| 200 | 6.026 | |||
| 85 | 6.026 | |||
| 8 000 | 6.026 | |||
| 1 000 | 6.026 | |||
| 500 | 6.026 | |||
| 4 000 | 6.026 | |||
| 100 | 6.026 | |||
| 600 | 6.026 | |||
| 1 500 | 6.026 | |||
| 111 | 6.026 | |||
| 170 | 6.026 | |||
| 30 089 | 6.026 | |||
| 250 | 6.026 | |||
| 12 123 | 6.026 | |||
| 28/03/2025 | 14:48:33.390 | 911 | 6.041 | |
| 911 | 6.041 | |||
| 911 | 6.041 | |||
| 28/03/2025 | 14:47:52.767 | 35 | 6.055 | |
| 35 | 6.055 | |||
| 35 | 6.055 | |||
| 28/03/2025 | 14:47:35.838 | 9 211 | 6.045 | |
| 1 019 | 6.045 | |||
| 8 092 | 6.045 | |||
| 9 211 | 6.045 | |||
| 100 | 6.045 | |||
| 28/03/2025 | 14:46:59.385 | 3 981 | 6.046 | |
| 3 981 | 6.046 | |||
| 3 981 | 6.046 | |||
| 28/03/2025 | 14:46:55.265 | 15 | 6.055 | |
| 15 | 6.055 | |||
| 15 | 6.055 | |||
| 28/03/2025 | 14:46:53.625 | 50 | 6.055 | |
| 50 | 6.055 | |||
| 50 | 6.055 | |||
| 28/03/2025 | 14:44:53.579 | 250 | 6.046 | |
| 250 | 6.046 | |||
| 250 | 6.046 | |||
| 28/03/2025 | 14:43:45.313 | 3 979 | 6.046 | |
| 3 979 | 6.046 | |||
| 3 979 | 6.046 | |||
| 28/03/2025 | 14:41:53.180 | 200 | 6.055 | |
| 200 | 6.055 | |||
| 200 | 6.055 | |||
| 28/03/2025 | 14:41:25.343 | 100 | 6.046 | |
| 100 | 6.046 | |||
| 100 | 6.046 | |||
| 28/03/2025 | 14:41:01.935 | 60 | 6.055 | |
| 60 | 6.055 | |||
| 60 | 6.055 | |||
| 28/03/2025 | 14:40:43.254 | 727 | 6.046 | |
| 727 | 6.046 | |||
| 727 | 6.046 | |||
| 28/03/2025 | 14:40:17.175 | 1 000 | 6.046 | |
| 1 000 | 6.046 | |||
| 1 000 | 6.046 | |||
| 28/03/2025 | 14:39:03.621 | 120 | 6.056 | |
| 120 | 6.056 | |||
| 120 | 6.056 | |||
| 28/03/2025 | 14:38:46.152 | 1 500 | 6.046 | |
| 300 | 6.046 | |||
| 1 170 | 6.046 | |||
| 30 | 6.046 | |||
| 1 500 | 6.046 | |||
| 28/03/2025 | 14:37:00.022 | 65 | 6.062 | |
| 65 | 6.062 | |||
| 65 | 6.062 | |||
| 28/03/2025 | 14:36:55.953 | 40 | 6.062 | |
| 40 | 6.062 | |||
| 40 | 6.062 | |||
| 28/03/2025 | 14:32:26.779 | 240 | 6.086 | |
| 240 | 6.086 | |||
| 240 | 6.086 | |||
| 28/03/2025 | 14:28:35.958 | 3 943 | 6.056 | |
| 3 943 | 6.056 | |||
| 3 943 | 6.056 | |||
| 28/03/2025 | 14:26:55.329 | 3 944 | 6.056 | |
| 3 944 | 6.056 | |||
| 3 944 | 6.056 | |||
| 28/03/2025 | 14:25:53.560 | 3 944 | 6.056 | |
| 3 944 | 6.056 | |||
| 3 944 | 6.056 | |||
| 28/03/2025 | 14:21:26.157 | 1 500 | 6.057 | |
| 1 500 | 6.057 | |||
| 1 500 | 6.057 | |||
| 28/03/2025 | 14:21:20.872 | 165 | 6.057 | |
| 165 | 6.057 | |||
| 165 | 6.057 | |||
| 28/03/2025 | 14:19:54.099 | 250 | 6.061 | |
| 250 | 6.061 | |||
| 250 | 6.061 | |||
| 28/03/2025 | 14:18:05.255 | 1 000 | 6.065 | |
| 1 000 | 6.065 | |||
| 1 000 | 6.065 | |||
| 28/03/2025 | 14:16:36.089 | 2 000 | 6.067 | |
| 2 000 | 6.067 | |||
| 2 000 | 6.067 | |||
| 28/03/2025 | 14:16:10.751 | 8 | 6.067 | |
| 8 | 6.067 | |||
| 8 | 6.067 | |||
| 28/03/2025 | 14:15:40.743 | 4 | 6.068 | |
| 4 | 6.068 | |||
| 4 | 6.068 | |||
| 28/03/2025 | 14:15:30.441 | 500 | 6.068 | |
| 500 | 6.068 | |||
| 500 | 6.068 | |||
| 28/03/2025 | 14:14:41.099 | 8 | 6.066 | |
| 8 | 6.066 | |||
| 8 | 6.066 | |||
| 28/03/2025 | 14:14:08.691 | 1 000 | 6.055 | |
| 1 000 | 6.055 | |||
| 1 000 | 6.055 | |||
| 28/03/2025 | 14:14:07.432 | 100 | 6.055 | |
| 100 | 6.055 | |||
| 100 | 6.055 | |||
| 28/03/2025 | 14:13:12.587 | 3 938 | 6.054 | |
| 3 938 | 6.054 | |||
| 3 938 | 6.054 | |||
| 28/03/2025 | 14:12:33.161 | 150 | 6.053 | |
| 150 | 6.053 | |||
| 150 | 6.053 | |||
| 28/03/2025 | 14:12:10.846 | 3 939 | 6.053 | |
| 3 939 | 6.053 | |||
| 3 939 | 6.053 | |||
| 28/03/2025 | 14:12:06.021 | 767 | 6.046 | |
| 767 | 6.046 | |||
| 767 | 6.046 | |||
| 28/03/2025 | 14:10:47.254 | 500 | 6.05 | |
| 500 | 6.05 | |||
| 500 | 6.05 | |||
| 28/03/2025 | 14:09:35.864 | 500 | 6.044 | |
| 500 | 6.044 | |||
| 500 | 6.044 | |||
| 28/03/2025 | 14:08:32.080 | 30 | 6.051 | |
| 30 | 6.051 | |||
| 30 | 6.051 | |||
| 28/03/2025 | 14:07:48.226 | 200 | 6.044 | |
| 200 | 6.044 | |||
| 200 | 6.044 | |||
| 28/03/2025 | 14:07:01.774 | 15 | 6.052 | |
| 15 | 6.052 | |||
| 15 | 6.052 | |||
| 28/03/2025 | 14:06:12.783 | 500 | 6.044 | |
| 500 | 6.044 | |||
| 500 | 6.044 | |||
| 28/03/2025 | 14:05:47.961 | 800 | 6.052 | |
| 800 | 6.052 | |||
| 800 | 6.052 | |||
| 28/03/2025 | 14:04:59.401 | 100 | 6.052 | |
| 100 | 6.052 | |||
| 100 | 6.052 | |||
| 28/03/2025 | 14:01:59.588 | 600 | 6.045 | |
| 600 | 6.045 | |||
| 600 | 6.045 | |||
| 28/03/2025 | 13:59:58.339 | 150 | 6.045 | |
| 150 | 6.045 | |||
| 150 | 6.045 | |||
| 28/03/2025 | 13:59:47.561 | 4 | 6.052 | |
| 4 | 6.052 | |||
| 4 | 6.052 | |||
| 28/03/2025 | 13:59:21.008 | 1 000 | 6.053 | |
| 1 000 | 6.053 | |||
| 1 000 | 6.053 | |||
| 28/03/2025 | 13:57:04.564 | 1 000 | 6.055 | |
| 1 000 | 6.055 | |||
| 1 000 | 6.055 | |||
| 28/03/2025 | 13:55:28.476 | 2 000 | 6.045 | |
| 2 000 | 6.045 | |||
| 2 000 | 6.045 | |||
| 28/03/2025 | 13:55:28.395 | 3 000 | 6.045 | |
| 3 000 | 6.045 | |||
| 3 000 | 6.045 | |||
| 28/03/2025 | 13:54:30.509 | 200 | 6.053 | |
| 200 | 6.053 | |||
| 200 | 6.053 | |||
| 28/03/2025 | 13:52:56.904 | 33 | 6.055 | |
| 33 | 6.055 | |||
| 33 | 6.055 | |||
| 28/03/2025 | 13:51:23.804 | 15 | 6.057 | |
| 15 | 6.057 | |||
| 15 | 6.057 | |||
| 28/03/2025 | 13:49:31.928 | 40 | 6.056 | |
| 40 | 6.056 | |||
| 40 | 6.056 | |||
| 28/03/2025 | 13:45:11.128 | 650 | 6.059 | |
| 650 | 6.059 | |||
| 650 | 6.059 | |||
| 28/03/2025 | 13:43:16.742 | 50 | 6.059 | |
| 50 | 6.059 | |||
| 50 | 6.059 | |||
| 28/03/2025 | 13:40:59.275 | 200 | 6.059 | |
| 200 | 6.059 | |||
| 200 | 6.059 | |||
| 28/03/2025 | 13:39:14.352 | 25 | 6.059 | |
| 25 | 6.059 | |||
| 25 | 6.059 | |||
| 28/03/2025 | 13:38:51.449 | 494 | 6.059 | |
| 494 | 6.059 | |||
| 494 | 6.059 | |||
| 28/03/2025 | 13:35:52.781 | 33 | 6.061 | |
| 33 | 6.061 | |||
| 33 | 6.061 | |||
| 28/03/2025 | 13:35:41.033 | 20 | 6.061 | |
| 20 | 6.061 | |||
| 20 | 6.061 | |||
| 28/03/2025 | 13:33:45.149 | 1 | 6.045 | |
| 1 | 6.045 | |||
| 1 | 6.045 | |||
| 28/03/2025 | 13:32:23.944 | 200 | 6.061 | |
| 200 | 6.061 | |||
| 200 | 6.061 | |||
| 28/03/2025 | 13:32:03.414 | 2 500 | 6.044 | |
| 2 500 | 6.044 | |||
| 2 500 | 6.044 | |||
| 28/03/2025 | 13:31:48.486 | 265 | 6.06 | |
| 265 | 6.06 | |||
| 265 | 6.06 | |||
| 28/03/2025 | 13:31:28.011 | 3 932 | 6.06 | |
| 3 932 | 6.06 | |||
| 3 932 | 6.06 | |||
| 28/03/2025 | 13:30:03.487 | 3 931 | 6.06 | |
| 3 931 | 6.06 | |||
| 3 931 | 6.06 | |||
| 28/03/2025 | 13:29:46.709 | 172 | 6.06 | |
| 172 | 6.06 | |||
| 172 | 6.06 | |||
| 28/03/2025 | 13:29:13.995 | 3 931 | 6.061 | |
| 3 931 | 6.061 | |||
| 3 931 | 6.061 | |||
| 28/03/2025 | 13:28:19.048 | 6 | 6.061 | |
| 6 | 6.061 | |||
| 6 | 6.061 | |||
| 28/03/2025 | 13:26:49.376 | 8 | 6.064 | |
| 8 | 6.064 | |||
| 8 | 6.064 | |||
| 28/03/2025 | 13:25:24.777 | 3 960 | 6.061 | |
| 3 960 | 6.061 | |||
| 3 960 | 6.061 | |||
| 28/03/2025 | 13:24:41.794 | 3 960 | 6.061 | |
| 247 | 6.061 | |||
| 3 713 | 6.061 | |||
| 3 960 | 6.061 | |||
| 28/03/2025 | 13:18:36.219 | 500 | 6.061 | |
| 500 | 6.061 | |||
| 500 | 6.061 | |||
| 28/03/2025 | 13:15:58.674 | 17 | 6.065 | |
| 17 | 6.065 | |||
| 17 | 6.065 | |||
| 28/03/2025 | 13:15:09.353 | 500 | 6.064 | |
| 500 | 6.064 | |||
| 500 | 6.064 | |||
| 28/03/2025 | 13:14:55.102 | 100 | 6.045 | |
| 100 | 6.045 | |||
| 100 | 6.045 | |||
| 28/03/2025 | 13:14:12.968 | 30 | 6.064 | |
| 30 | 6.064 | |||
| 30 | 6.064 | |||
| 28/03/2025 | 13:09:28.310 | 100 | 6.045 | |
| 100 | 6.045 | |||
| 100 | 6.045 | |||
| 28/03/2025 | 13:06:01.718 | 160 | 6.065 | |
| 160 | 6.065 | |||
| 160 | 6.065 | |||
| 28/03/2025 | 13:04:03.111 | 100 | 6.066 | |
| 100 | 6.066 | |||
| 100 | 6.066 | |||
| 28/03/2025 | 13:03:30.099 | 400 | 6.066 | |
| 400 | 6.066 | |||
| 400 | 6.066 | |||
| 28/03/2025 | 13:02:57.696 | 5 | 6.044 | |
| 5 | 6.044 | |||
| 5 | 6.044 | |||
| 28/03/2025 | 13:01:28.730 | 350 | 6.063 | |
| 350 | 6.063 | |||
| 350 | 6.063 | |||
| 28/03/2025 | 13:01:24.339 | 284 | 6.042 | |
| 284 | 6.042 | |||
| 284 | 6.042 | |||
| 28/03/2025 | 12:58:42.045 | 1 000 | 6.042 | |
| 1 000 | 6.042 | |||
| 1 000 | 6.042 | |||
| 28/03/2025 | 12:55:35.629 | 50 | 6.062 | |
| 50 | 6.062 | |||
| 50 | 6.062 | |||
| 28/03/2025 | 12:55:08.203 | 5 | 6.064 | |
| 5 | 6.064 | |||
| 5 | 6.064 | |||
| 28/03/2025 | 12:53:40.362 | 150 | 6.042 | |
| 150 | 6.042 | |||
| 150 | 6.042 | |||
| 28/03/2025 | 12:51:59.390 | 50 | 6.04 | |
| 50 | 6.04 | |||
| 50 | 6.04 | |||
| 28/03/2025 | 12:51:56.357 | 80 | 6.04 | |
| 80 | 6.04 | |||
| 80 | 6.04 | |||
| 28/03/2025 | 12:48:26.987 | 22 | 6.04 | |
| 22 | 6.04 | |||
| 22 | 6.04 | |||
| 28/03/2025 | 12:48:22.457 | 18 | 6.04 | |
| 18 | 6.04 | |||
| 18 | 6.04 | |||
| 28/03/2025 | 12:48:21.457 | 9 | 6.064 | |
| 9 | 6.064 | |||
| 9 | 6.064 | |||
| 28/03/2025 | 12:45:43.879 | 170 | 6.04 | |
| 170 | 6.04 | |||
| 170 | 6.04 | |||
| 28/03/2025 | 12:44:34.070 | 3 000 | 6.04 | |
| 70 | 6.04 | |||
| 2 930 | 6.04 | |||
| 3 000 | 6.04 | |||
| 28/03/2025 | 12:37:33.062 | 30 | 6.063 | |
| 30 | 6.063 | |||
| 30 | 6.063 | |||
| 28/03/2025 | 12:37:06.941 | 250 | 6.063 | |
| 250 | 6.063 | |||
| 250 | 6.063 | |||
| 28/03/2025 | 12:36:58.165 | 2 000 | 6.04 | |
| 2 000 | 6.04 | |||
| 2 000 | 6.04 | |||
| 28/03/2025 | 12:36:30.501 | 100 | 6.04 | |
| 100 | 6.04 | |||
| 100 | 6.04 | |||
| 28/03/2025 | 12:36:15.656 | 80 | 6.063 | |
| 80 | 6.063 | |||
| 80 | 6.063 | |||
| 28/03/2025 | 12:35:11.162 | 400 | 6.04 | |
| 400 | 6.04 | |||
| 400 | 6.04 | |||
| 28/03/2025 | 12:34:31.948 | 188 | 6.063 | |
| 188 | 6.063 | |||
| 188 | 6.063 | |||
| 28/03/2025 | 12:33:34.321 | 800 | 6.06 | |
| 300 | 6.06 | |||
| 800 | 6.06 | |||
| 500 | 6.06 | |||
| 28/03/2025 | 12:33:34.201 | 825 | 6.061 | |
| 825 | 6.061 | |||
| 825 | 6.061 | |||
| 28/03/2025 | 12:32:20.969 | 50 | 6.063 | |
| 50 | 6.063 | |||
| 50 | 6.063 | |||
| 28/03/2025 | 12:30:16.042 | 100 | 6.064 | |
| 100 | 6.064 | |||
| 100 | 6.064 | |||
| 28/03/2025 | 12:28:21.947 | 200 | 6.065 | |
| 200 | 6.065 | |||
| 200 | 6.065 | |||
| 28/03/2025 | 12:26:25.836 | 200 | 6.065 | |
| 200 | 6.065 | |||
| 200 | 6.065 | |||
| 28/03/2025 | 12:25:59.453 | 180 | 6.065 | |
| 180 | 6.065 | |||
| 180 | 6.065 | |||
| 28/03/2025 | 12:25:50.522 | 200 | 6.065 | |
| 200 | 6.065 | |||
| 200 | 6.065 | |||
| 28/03/2025 | 12:25:24.204 | 20 | 6.065 | |
| 20 | 6.065 | |||
| 20 | 6.065 | |||
| 28/03/2025 | 12:24:52.814 | 494 | 6.065 | |
| 494 | 6.065 | |||
| 494 | 6.065 | |||
| 28/03/2025 | 12:23:42.723 | 825 | 6.061 | |
| 825 | 6.061 | |||
| 825 | 6.061 | |||
| 28/03/2025 | 12:23:36.940 | 825 | 6.061 | |
| 825 | 6.061 | |||
| 825 | 6.061 | |||
| 28/03/2025 | 12:23:13.865 | 200 | 6.065 | |
| 200 | 6.065 | |||
| 200 | 6.065 | |||
| 28/03/2025 | 12:20:20.788 | 800 | 6.065 | |
| 80 | 6.065 | |||
| 800 | 6.065 | |||
| 720 | 6.065 | |||
| 28/03/2025 | 12:20:17.004 | 375 | 6.061 | |
| 375 | 6.061 | |||
| 375 | 6.061 | |||
| 28/03/2025 | 12:20:09.045 | 825 | 6.061 | |
| 825 | 6.061 | |||
| 825 | 6.061 | |||
| 28/03/2025 | 12:19:14.748 | 20 | 6.065 | |
| 20 | 6.065 | |||
| 20 | 6.065 | |||
| 28/03/2025 | 12:19:14.606 | 19 | 6.065 | |
| 19 | 6.065 | |||
| 19 | 6.065 | |||
| 28/03/2025 | 12:17:43.208 | 300 | 6.061 | |
| 300 | 6.061 | |||
| 300 | 6.061 | |||
| 28/03/2025 | 12:16:19.725 | 400 | 6.04 | |
| 400 | 6.04 | |||
| 400 | 6.04 | |||
| 28/03/2025 | 12:14:22.765 | 100 | 6.064 | |
| 100 | 6.064 | |||
| 100 | 6.064 | |||
| 28/03/2025 | 12:13:57.826 | 2 500 | 6.04 | |
| 2 500 | 6.04 | |||
| 2 500 | 6.04 | |||
| 28/03/2025 | 12:13:08.409 | 400 | 6.04 | |
| 400 | 6.04 | |||
| 400 | 6.04 | |||
| 28/03/2025 | 12:12:26.257 | 200 | 6.04 | |
| 200 | 6.04 | |||
| 200 | 6.04 | |||
| 28/03/2025 | 12:12:12.442 | 400 | 6.04 | |
| 400 | 6.04 | |||
| 400 | 6.04 | |||
| 28/03/2025 | 12:11:27.398 | 200 | 6.064 | |
| 200 | 6.064 | |||
| 200 | 6.064 | |||
| 28/03/2025 | 12:11:25.434 | 400 | 6.04 | |
| 400 | 6.04 | |||
| 300 | 6.04 | |||
| 100 | 6.04 | |||
| 28/03/2025 | 12:07:19.669 | 112 | 6.04 | |
| 112 | 6.04 | |||
| 112 | 6.04 | |||
| 28/03/2025 | 12:05:49.411 | 608 | 6.066 | |
| 608 | 6.066 | |||
| 608 | 6.066 | |||
| 28/03/2025 | 12:05:19.918 | 1 400 | 6.04 | |
| 200 | 6.04 | |||
| 1 200 | 6.04 | |||
| 1 400 | 6.04 | |||
| 28/03/2025 | 12:04:36.408 | 873 | 6.067 | |
| 500 | 6.067 | |||
| 873 | 6.067 | |||
| 373 | 6.067 | |||
| 28/03/2025 | 12:03:48.416 | 827 | 6.049 | |
| 827 | 6.049 | |||
| 827 | 6.049 | |||
| 28/03/2025 | 12:03:22.548 | 100 | 6.049 | |
| 100 | 6.049 | |||
| 100 | 6.049 | |||
| 28/03/2025 | 12:02:02.965 | 1 | 6.049 | |
| 1 | 6.049 | |||
| 1 | 6.049 | |||
| 28/03/2025 | 12:01:55.819 | 33 | 6.04 | |
| 33 | 6.04 | |||
| 33 | 6.04 | |||
| 28/03/2025 | 11:59:16.448 | 250 | 6.049 | |
| 250 | 6.049 | |||
| 250 | 6.049 | |||
| 28/03/2025 | 11:53:00.997 | 20 | 6.061 | |
| 20 | 6.061 | |||
| 20 | 6.061 | |||
| 28/03/2025 | 11:52:05.225 | 25 | 6.04 | |
| 25 | 6.04 | |||
| 25 | 6.04 | |||
| 28/03/2025 | 11:51:42.623 | 20 | 6.062 | |
| 20 | 6.062 | |||
| 20 | 6.062 | |||
| 28/03/2025 | 11:51:30.973 | 555 | 6.04 | |
| 555 | 6.04 | |||
| 555 | 6.04 | |||
| 28/03/2025 | 11:51:30.905 | 4 789 | 6.039 | |
| 828 | 6.039 | |||
| 3 961 | 6.039 | |||
| 4 789 | 6.039 | |||
| 28/03/2025 | 11:50:23.168 | 400 | 6.039 | |
| 400 | 6.039 | |||
| 400 | 6.039 | |||
| 28/03/2025 | 11:49:15.970 | 200 | 6.031 | |
| 200 | 6.031 | |||
| 200 | 6.031 | |||
| 28/03/2025 | 11:49:05.012 | 451 | 6.031 | |
| 451 | 6.031 | |||
| 451 | 6.031 | |||
| 28/03/2025 | 11:46:43.201 | 830 | 6.031 | |
| 830 | 6.031 | |||
| 830 | 6.031 | |||
| 28/03/2025 | 11:46:29.330 | 200 | 6.039 | |
| 200 | 6.039 | |||
| 200 | 6.039 | |||
| 28/03/2025 | 11:46:26.280 | 500 | 6.031 | |
| 500 | 6.031 | |||
| 500 | 6.031 | |||
| 28/03/2025 | 11:45:42.913 | 110 | 6.039 | |
| 110 | 6.039 | |||
| 110 | 6.039 | |||
| 28/03/2025 | 11:44:12.927 | 2 015 | 6.032 | |
| 600 | 6.032 | |||
| 225 | 6.032 | |||
| 1 190 | 6.032 | |||
| 15 | 6.032 | |||
| 2 000 | 6.032 | |||
| 28/03/2025 | 11:41:22.710 | 2 000 | 6.033 | |
| 2 000 | 6.033 | |||
| 2 000 | 6.033 | |||
| 28/03/2025 | 11:40:43.527 | 5 | 6.039 | |
| 5 | 6.039 | |||
| 5 | 6.039 | |||
| 28/03/2025 | 11:40:02.951 | 5 219 | 6.032 | |
| 829 | 6.032 | |||
| 5 219 | 6.032 | |||
| 4 390 | 6.032 | |||
| 28/03/2025 | 11:39:25.104 | 5 100 | 6.032 | |
| 4 171 | 6.032 | |||
| 4 390 | 6.032 | |||
| 710 | 6.032 | |||
| 829 | 6.032 | |||
| 100 | 6.032 | |||
| 28/03/2025 | 11:37:09.110 | 3 961 | 6.033 | |
| 3 961 | 6.033 | |||
| 3 961 | 6.033 | |||
| 28/03/2025 | 11:37:04.120 | 55 | 6.038 | |
| 55 | 6.038 | |||
| 55 | 6.038 | |||
| 28/03/2025 | 11:36:57.223 | 6 828 | 6.033 | |
| 100 | 6.033 | |||
| 400 | 6.033 | |||
| 6 000 | 6.033 | |||
| 5 000 | 6.033 | |||
| 828 | 6.033 | |||
| 500 | 6.033 | |||
| 828 | 6.033 | |||
| 28/03/2025 | 11:34:14.971 | 829 | 6.038 | |
| 829 | 6.038 | |||
| 829 | 6.038 | |||
| 28/03/2025 | 11:33:52.558 | 2 286 | 6.034 | |
| 888 | 6.034 | |||
| 2 186 | 6.034 | |||
| 1 398 | 6.034 | |||
| 100 | 6.034 |
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: 1 304.50
Ask: 1 305.50
Turnover: 71 007 TEUR -
Nvidia Corp.
Bid: 101.44 / Ask: 101.50
Turnover: 22 916 TEUR -
Tesla Inc.
Bid: 247.95 / Ask: 248.05
Turnover: 14 976 TEUR -
RENK Group AG
Bid: 44.125 / Ask: 44.16
Turnover: 13 899 TEUR -
Siemens Energy AG
Bid: 55.46 / Ask: 55.48
Turnover: 13 094 TEUR
Realtime Quotes
Last Update:
28/03/2025 @ 15:25:25
Last Update:
28/03/2025 @ 15:25:25