Volkswagen AG VZ
- Information
- Last
- Buy
- Sell
1412
1102
80.92
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 21/11/2024 | 21:56:12.907 | 100 | 80.92 | |
| 100 | 80.92 | |||
| 72 | 80.92 | |||
| 28 | 80.92 | |||
| 21/11/2024 | 21:55:40.228 | 3 | 81.28 | |
| 3 | 81.28 | |||
| 3 | 81.28 | |||
| 21/11/2024 | 21:54:02.012 | 2 | 81.28 | |
| 2 | 81.28 | |||
| 2 | 81.28 | |||
| 21/11/2024 | 21:53:16.571 | 100 | 80.92 | |
| 28 | 80.92 | |||
| 20 | 80.92 | |||
| 52 | 80.92 | |||
| 100 | 80.92 | |||
| 21/11/2024 | 21:45:21.067 | 100 | 81.28 | |
| 30 | 81.28 | |||
| 70 | 81.28 | |||
| 100 | 81.28 | |||
| 21/11/2024 | 21:44:49.702 | 18 | 81.28 | |
| 5 | 81.28 | |||
| 18 | 81.28 | |||
| 13 | 81.28 | |||
| 21/11/2024 | 21:41:43.471 | 10 | 80.92 | |
| 10 | 80.92 | |||
| 10 | 80.92 | |||
| 21/11/2024 | 21:41:14.278 | 20 | 81.28 | |
| 5 | 81.28 | |||
| 15 | 81.28 | |||
| 20 | 81.28 | |||
| 21/11/2024 | 21:38:54.885 | 15 | 80.92 | |
| 15 | 80.92 | |||
| 2 | 80.92 | |||
| 13 | 80.92 | |||
| 21/11/2024 | 21:34:24.890 | 5 | 81.28 | |
| 5 | 81.28 | |||
| 5 | 81.28 | |||
| 21/11/2024 | 21:32:14.234 | 2 | 80.92 | |
| 2 | 80.92 | |||
| 2 | 80.92 | |||
| 21/11/2024 | 21:28:50.904 | 25 | 80.92 | |
| 15 | 80.92 | |||
| 25 | 80.92 | |||
| 10 | 80.92 | |||
| 21/11/2024 | 21:25:05.029 | 20 | 81.26 | |
| 20 | 81.26 | |||
| 20 | 81.26 | |||
| 21/11/2024 | 21:24:23.988 | 10 | 81.28 | |
| 10 | 81.28 | |||
| 10 | 81.28 | |||
| 21/11/2024 | 21:24:15.078 | 200 | 81.18 | |
| 12 | 81.18 | |||
| 58 | 81.18 | |||
| 30 | 81.18 | |||
| 200 | 81.18 | |||
| 20 | 81.18 | |||
| 80 | 81.18 | |||
| 21/11/2024 | 21:17:30.107 | 1 | 80.92 | |
| 1 | 80.92 | |||
| 1 | 80.92 | |||
| 21/11/2024 | 21:16:59.891 | 1 | 81.20 | |
| 1 | 81.20 | |||
| 1 | 81.20 | |||
| 21/11/2024 | 21:15:59.052 | 45 | 80.92 | |
| 15 | 80.92 | |||
| 45 | 80.92 | |||
| 30 | 80.92 | |||
| 21/11/2024 | 21:15:10.452 | 20 | 80.92 | |
| 20 | 80.92 | |||
| 20 | 80.92 | |||
| 21/11/2024 | 21:13:26.893 | 100 | 81.24 | |
| 10 | 81.24 | |||
| 10 | 81.24 | |||
| 100 | 81.24 | |||
| 30 | 81.24 | |||
| 15 | 81.24 | |||
| 35 | 81.24 | |||
| 21/11/2024 | 21:07:18.402 | 2 | 81.24 | |
| 2 | 81.24 | |||
| 2 | 81.24 | |||
| 21/11/2024 | 21:07:05.496 | 4 | 81.22 | |
| 4 | 81.22 | |||
| 4 | 81.22 | |||
| 21/11/2024 | 21:04:40.957 | 3 | 80.92 | |
| 3 | 80.92 | |||
| 3 | 80.92 | |||
| 21/11/2024 | 21:04:06.102 | 5 | 81.28 | |
| 5 | 81.28 | |||
| 5 | 81.28 | |||
| 21/11/2024 | 21:00:13.675 | 1 | 81.28 | |
| 1 | 81.28 | |||
| 1 | 81.28 | |||
| 21/11/2024 | 20:58:41.158 | 150 | 80.92 | |
| 70 | 80.92 | |||
| 80 | 80.92 | |||
| 150 | 80.92 | |||
| 21/11/2024 | 20:58:37.365 | 50 | 80.92 | |
| 50 | 80.92 | |||
| 20 | 80.92 | |||
| 30 | 80.92 | |||
| 21/11/2024 | 20:58:20.496 | 50 | 80.92 | |
| 10 | 80.92 | |||
| 15 | 80.92 | |||
| 12 | 80.92 | |||
| 13 | 80.92 | |||
| 50 | 80.92 | |||
| 21/11/2024 | 20:54:48.515 | 10 | 81.30 | |
| 10 | 81.30 | |||
| 10 | 81.30 | |||
| 21/11/2024 | 20:54:40.358 | 10 | 81.30 | |
| 10 | 81.30 | |||
| 10 | 81.30 | |||
| 21/11/2024 | 20:53:14.130 | 28 | 81.30 | |
| 5 | 81.30 | |||
| 10 | 81.30 | |||
| 13 | 81.30 | |||
| 28 | 81.30 | |||
| 21/11/2024 | 20:52:44.195 | 3 | 81.30 | |
| 3 | 81.30 | |||
| 3 | 81.30 | |||
| 21/11/2024 | 20:52:38.720 | 21 | 80.92 | |
| 21 | 80.92 | |||
| 21 | 80.92 | |||
| 21/11/2024 | 20:51:36.894 | 124 | 81.20 | |
| 75 | 81.20 | |||
| 10 | 81.20 | |||
| 124 | 81.20 | |||
| 20 | 81.20 | |||
| 19 | 81.20 | |||
| 21/11/2024 | 20:49:50.624 | 1 200 | 81.02 | |
| 1 200 | 81.02 | |||
| 1 200 | 81.02 | |||
| 21/11/2024 | 20:49:43.032 | 45 | 80.92 | |
| 45 | 80.92 | |||
| 45 | 80.92 | |||
| 21/11/2024 | 20:47:20.092 | 20 | 81.20 | |
| 20 | 81.20 | |||
| 20 | 81.20 | |||
| 21/11/2024 | 20:47:16.260 | 24 | 80.92 | |
| 24 | 80.92 | |||
| 24 | 80.92 | |||
| 21/11/2024 | 20:43:59.180 | 20 | 80.92 | |
| 20 | 80.92 | |||
| 20 | 80.92 | |||
| 21/11/2024 | 20:43:58.846 | 291 | 80.92 | |
| 25 | 80.92 | |||
| 20 | 80.92 | |||
| 10 | 80.92 | |||
| 238 | 80.92 | |||
| 236 | 80.92 | |||
| 53 | 80.92 | |||
| 21/11/2024 | 20:43:58.833 | 50 | 80.92 | |
| 50 | 80.92 | |||
| 50 | 80.92 | |||
| 21/11/2024 | 20:42:42.256 | 20 | 81.04 | |
| 20 | 81.04 | |||
| 20 | 81.04 | |||
| 21/11/2024 | 20:37:09.791 | 10 | 81.00 | |
| 10 | 81.00 | |||
| 10 | 81.00 | |||
| 21/11/2024 | 20:33:38.025 | 6 | 81.00 | |
| 6 | 81.00 | |||
| 6 | 81.00 | |||
| 21/11/2024 | 20:31:44.498 | 32 | 81.30 | |
| 32 | 81.30 | |||
| 10 | 81.30 | |||
| 22 | 81.30 | |||
| 21/11/2024 | 20:31:13.049 | 6 | 81.00 | |
| 6 | 81.00 | |||
| 6 | 81.00 | |||
| 21/11/2024 | 20:30:22.889 | 100 | 81.00 | |
| 13 | 81.00 | |||
| 30 | 81.00 | |||
| 57 | 81.00 | |||
| 100 | 81.00 | |||
| 21/11/2024 | 20:30:05.886 | 1 | 81.30 | |
| 1 | 81.30 | |||
| 1 | 81.30 | |||
| 21/11/2024 | 20:28:27.394 | 20 | 81.20 | |
| 20 | 81.20 | |||
| 20 | 81.20 | |||
| 21/11/2024 | 20:26:51.873 | 3 | 81.00 | |
| 3 | 81.00 | |||
| 3 | 81.00 | |||
| 21/11/2024 | 20:24:48.186 | 1 | 81.30 | |
| 1 | 81.30 | |||
| 1 | 81.30 | |||
| 21/11/2024 | 20:24:17.265 | 10 | 81.04 | |
| 10 | 81.04 | |||
| 10 | 81.04 | |||
| 21/11/2024 | 20:21:09.353 | 13 | 81.40 | |
| 13 | 81.40 | |||
| 1 | 81.40 | |||
| 12 | 81.40 | |||
| 21/11/2024 | 20:19:01.666 | 25 | 81.00 | |
| 25 | 81.00 | |||
| 25 | 81.00 | |||
| 21/11/2024 | 20:18:02.687 | 15 | 81.44 | |
| 15 | 81.44 | |||
| 15 | 81.44 | |||
| 21/11/2024 | 20:15:32.484 | 30 | 81.00 | |
| 30 | 81.00 | |||
| 30 | 81.00 | |||
| 21/11/2024 | 20:15:25.234 | 165 | 81.00 | |
| 165 | 81.00 | |||
| 165 | 81.00 | |||
| 21/11/2024 | 20:15:13.948 | 75 | 81.00 | |
| 75 | 81.00 | |||
| 75 | 81.00 | |||
| 21/11/2024 | 20:14:48.821 | 95 | 81.00 | |
| 12 | 81.00 | |||
| 20 | 81.00 | |||
| 95 | 81.00 | |||
| 63 | 81.00 | |||
| 21/11/2024 | 20:14:22.303 | 1 | 81.00 | |
| 1 | 81.00 | |||
| 1 | 81.00 | |||
| 21/11/2024 | 20:10:33.219 | 5 | 81.14 | |
| 5 | 81.14 | |||
| 5 | 81.14 | |||
| 21/11/2024 | 20:08:31.125 | 26 | 81.14 | |
| 26 | 81.14 | |||
| 26 | 81.14 | |||
| 21/11/2024 | 20:08:04.293 | 1 | 81.14 | |
| 1 | 81.14 | |||
| 1 | 81.14 | |||
| 21/11/2024 | 20:07:29.325 | 20 | 81.48 | |
| 20 | 81.48 | |||
| 20 | 81.48 | |||
| 21/11/2024 | 20:07:00.665 | 40 | 81.14 | |
| 40 | 81.14 | |||
| 40 | 81.14 | |||
| 21/11/2024 | 20:07:00.358 | 4 | 81.48 | |
| 4 | 81.48 | |||
| 4 | 81.48 | |||
| 21/11/2024 | 20:02:25.133 | 1 | 81.48 | |
| 1 | 81.48 | |||
| 1 | 81.48 | |||
| 21/11/2024 | 19:59:55.320 | 10 | 81.12 | |
| 10 | 81.12 | |||
| 10 | 81.12 | |||
| 21/11/2024 | 19:55:24.427 | 333 | 81.12 | |
| 253 | 81.12 | |||
| 333 | 81.12 | |||
| 50 | 81.12 | |||
| 30 | 81.12 | |||
| 21/11/2024 | 19:53:14.082 | 60 | 81.40 | |
| 60 | 81.40 | |||
| 30 | 81.40 | |||
| 30 | 81.40 | |||
| 21/11/2024 | 19:50:13.427 | 20 | 81.12 | |
| 20 | 81.12 | |||
| 20 | 81.12 | |||
| 21/11/2024 | 19:48:09.017 | 5 | 81.44 | |
| 5 | 81.44 | |||
| 5 | 81.44 | |||
| 21/11/2024 | 19:47:06.725 | 13 | 81.12 | |
| 13 | 81.12 | |||
| 13 | 81.12 | |||
| 21/11/2024 | 19:46:31.091 | 2 | 81.12 | |
| 2 | 81.12 | |||
| 2 | 81.12 | |||
| 21/11/2024 | 19:44:24.845 | 25 | 81.44 | |
| 25 | 81.44 | |||
| 25 | 81.44 | |||
| 21/11/2024 | 19:44:20.292 | 4 | 81.22 | |
| 4 | 81.22 | |||
| 4 | 81.22 | |||
| 21/11/2024 | 19:43:41.266 | 25 | 81.22 | |
| 25 | 81.22 | |||
| 25 | 81.22 | |||
| 21/11/2024 | 19:42:19.314 | 75 | 81.26 | |
| 75 | 81.26 | |||
| 10 | 81.26 | |||
| 65 | 81.26 | |||
| 21/11/2024 | 19:41:18.133 | 10 | 81.48 | |
| 10 | 81.48 | |||
| 10 | 81.48 | |||
| 21/11/2024 | 19:33:29.016 | 3 | 81.12 | |
| 3 | 81.12 | |||
| 3 | 81.12 | |||
| 21/11/2024 | 19:33:00.437 | 1 | 81.50 | |
| 1 | 81.50 | |||
| 1 | 81.50 | |||
| 21/11/2024 | 19:32:26.391 | 278 | 81.34 | |
| 10 | 81.34 | |||
| 70 | 81.34 | |||
| 25 | 81.34 | |||
| 123 | 81.34 | |||
| 50 | 81.34 | |||
| 278 | 81.34 | |||
| 21/11/2024 | 19:32:13.256 | 50 | 81.12 | |
| 30 | 81.12 | |||
| 20 | 81.12 | |||
| 50 | 81.12 | |||
| 21/11/2024 | 19:28:36.541 | 10 | 81.14 | |
| 10 | 81.14 | |||
| 10 | 81.14 | |||
| 21/11/2024 | 19:27:35.668 | 8 | 81.42 | |
| 8 | 81.42 | |||
| 8 | 81.42 | |||
| 21/11/2024 | 19:26:08.160 | 25 | 81.20 | |
| 25 | 81.20 | |||
| 25 | 81.20 | |||
| 21/11/2024 | 19:26:05.922 | 35 | 81.16 | |
| 35 | 81.16 | |||
| 35 | 81.16 | |||
| 21/11/2024 | 19:26:04.887 | 7 | 81.48 | |
| 7 | 81.48 | |||
| 7 | 81.48 | |||
| 21/11/2024 | 19:25:07.350 | 50 | 81.42 | |
| 50 | 81.42 | |||
| 10 | 81.42 | |||
| 25 | 81.42 | |||
| 15 | 81.42 | |||
| 21/11/2024 | 19:22:21.613 | 1 | 81.42 | |
| 1 | 81.42 | |||
| 1 | 81.42 | |||
| 21/11/2024 | 19:21:52.015 | 10 | 81.12 | |
| 10 | 81.12 | |||
| 10 | 81.12 | |||
| 21/11/2024 | 19:20:28.326 | 11 | 81.12 | |
| 11 | 81.12 | |||
| 11 | 81.12 | |||
| 21/11/2024 | 19:19:14.896 | 25 | 81.22 | |
| 25 | 81.22 | |||
| 25 | 81.22 | |||
| 21/11/2024 | 19:17:42.624 | 5 | 81.48 | |
| 5 | 81.48 | |||
| 5 | 81.48 | |||
| 21/11/2024 | 19:16:42.531 | 2 | 81.12 | |
| 2 | 81.12 | |||
| 2 | 81.12 | |||
| 21/11/2024 | 19:13:52.064 | 20 | 81.48 | |
| 20 | 81.48 | |||
| 20 | 81.48 | |||
| 21/11/2024 | 19:12:47.408 | 7 | 81.12 | |
| 7 | 81.12 | |||
| 7 | 81.12 | |||
| 21/11/2024 | 19:12:31.879 | 82 | 81.12 | |
| 72 | 81.12 | |||
| 10 | 81.12 | |||
| 82 | 81.12 | |||
| 21/11/2024 | 19:12:00.633 | 1 | 81.48 | |
| 1 | 81.48 | |||
| 1 | 81.48 | |||
| 21/11/2024 | 19:11:56.624 | 10 | 81.48 | |
| 10 | 81.48 | |||
| 10 | 81.48 | |||
| 21/11/2024 | 19:11:56.479 | 2 | 81.48 | |
| 2 | 81.48 | |||
| 2 | 81.48 | |||
| 21/11/2024 | 19:10:12.603 | 15 | 81.48 | |
| 15 | 81.48 | |||
| 15 | 81.48 | |||
| 21/11/2024 | 19:09:17.531 | 20 | 81.22 | |
| 10 | 81.22 | |||
| 10 | 81.22 | |||
| 20 | 81.22 | |||
| 21/11/2024 | 19:08:17.211 | 6 | 81.12 | |
| 6 | 81.12 | |||
| 6 | 81.12 | |||
| 21/11/2024 | 19:06:04.244 | 9 | 81.38 | |
| 9 | 81.38 | |||
| 9 | 81.38 | |||
| 21/11/2024 | 19:00:35.479 | 14 | 81.12 | |
| 14 | 81.12 | |||
| 14 | 81.12 | |||
| 21/11/2024 | 18:59:02.091 | 1 | 81.48 | |
| 1 | 81.48 | |||
| 1 | 81.48 | |||
| 21/11/2024 | 18:58:14.033 | 55 | 81.12 | |
| 55 | 81.12 | |||
| 55 | 81.12 | |||
| 21/11/2024 | 18:56:26.908 | 60 | 81.12 | |
| 60 | 81.12 | |||
| 60 | 81.12 | |||
| 21/11/2024 | 18:54:06.856 | 25 | 81.00 | |
| 25 | 81.00 | |||
| 25 | 81.00 | |||
| 21/11/2024 | 18:52:41.512 | 185 | 81.18 | |
| 10 | 81.18 | |||
| 80 | 81.18 | |||
| 35 | 81.18 | |||
| 185 | 81.18 | |||
| 30 | 81.18 | |||
| 30 | 81.18 | |||
| 21/11/2024 | 18:52:29.324 | 3 | 80.92 | |
| 3 | 80.92 | |||
| 3 | 80.92 | |||
| 21/11/2024 | 18:51:59.950 | 1 | 81.18 | |
| 1 | 81.18 | |||
| 1 | 81.18 | |||
| 21/11/2024 | 18:50:02.621 | 50 | 81.00 | |
| 50 | 81.00 | |||
| 50 | 81.00 | |||
| 21/11/2024 | 18:46:10.885 | 1 | 81.28 | |
| 1 | 81.28 | |||
| 1 | 81.28 | |||
| 21/11/2024 | 18:45:16.733 | 8 | 81.34 | |
| 8 | 81.34 | |||
| 8 | 81.34 | |||
| 21/11/2024 | 18:42:12.342 | 3 | 80.94 | |
| 3 | 80.94 | |||
| 3 | 80.94 | |||
| 21/11/2024 | 18:41:50.732 | 9 | 81.42 | |
| 3 | 81.42 | |||
| 9 | 81.42 | |||
| 6 | 81.42 | |||
| 21/11/2024 | 18:41:20.229 | 150 | 81.20 | |
| 126 | 81.20 | |||
| 10 | 81.20 | |||
| 4 | 81.20 | |||
| 10 | 81.20 | |||
| 150 | 81.20 | |||
| 21/11/2024 | 18:41:15.123 | 80 | 80.98 | |
| 10 | 80.98 | |||
| 70 | 80.98 | |||
| 80 | 80.98 | |||
| 21/11/2024 | 18:39:44.099 | 180 | 80.96 | |
| 25 | 80.96 | |||
| 180 | 80.96 | |||
| 30 | 80.96 | |||
| 35 | 80.96 | |||
| 70 | 80.96 | |||
| 20 | 80.96 | |||
| 21/11/2024 | 18:38:56.240 | 100 | 80.98 | |
| 30 | 80.98 | |||
| 100 | 80.98 | |||
| 70 | 80.98 | |||
| 21/11/2024 | 18:38:54.301 | 10 | 81.14 | |
| 10 | 81.14 | |||
| 10 | 81.14 | |||
| 21/11/2024 | 18:38:40.380 | 100 | 81.20 | |
| 100 | 81.20 | |||
| 100 | 81.20 | |||
| 21/11/2024 | 18:37:29.597 | 100 | 81.18 | |
| 100 | 81.18 | |||
| 30 | 81.18 | |||
| 35 | 81.18 | |||
| 35 | 81.18 | |||
| 21/11/2024 | 18:34:47.477 | 11 | 80.94 | |
| 11 | 80.94 | |||
| 1 | 80.94 | |||
| 10 | 80.94 | |||
| 21/11/2024 | 18:34:10.253 | 10 | 81.22 | |
| 10 | 81.22 | |||
| 10 | 81.22 | |||
| 21/11/2024 | 18:34:00.078 | 5 | 81.26 | |
| 5 | 81.26 | |||
| 5 | 81.26 | |||
| 21/11/2024 | 18:33:08.050 | 30 | 80.92 | |
| 20 | 80.92 | |||
| 30 | 80.92 | |||
| 10 | 80.92 | |||
| 21/11/2024 | 18:32:10.823 | 10 | 81.20 | |
| 10 | 81.20 | |||
| 10 | 81.20 | |||
| 21/11/2024 | 18:30:30.928 | 80 | 81.00 | |
| 40 | 81.00 | |||
| 40 | 81.00 | |||
| 80 | 81.00 | |||
| 21/11/2024 | 18:30:05.347 | 43 | 80.92 | |
| 35 | 80.92 | |||
| 43 | 80.92 | |||
| 8 | 80.92 | |||
| 21/11/2024 | 18:29:31.394 | 20 | 81.00 | |
| 20 | 81.00 | |||
| 20 | 81.00 | |||
| 21/11/2024 | 18:29:05.691 | 20 | 80.92 | |
| 20 | 80.92 | |||
| 20 | 80.92 | |||
| 21/11/2024 | 18:29:01.645 | 40 | 80.92 | |
| 40 | 80.92 | |||
| 10 | 80.92 | |||
| 30 | 80.92 | |||
| 21/11/2024 | 18:26:58.733 | 200 | 81.24 | |
| 200 | 81.24 | |||
| 25 | 81.24 | |||
| 30 | 81.24 | |||
| 10 | 81.24 | |||
| 35 | 81.24 | |||
| 30 | 81.24 | |||
| 30 | 81.24 | |||
| 10 | 81.24 | |||
| 30 | 81.24 | |||
| 21/11/2024 | 18:25:59.930 | 60 | 81.14 | |
| 50 | 81.14 | |||
| 60 | 81.14 | |||
| 10 | 81.14 | |||
| 21/11/2024 | 18:24:55.351 | 25 | 80.92 | |
| 25 | 80.92 | |||
| 25 | 80.92 | |||
| 21/11/2024 | 18:23:56.006 | 30 | 81.00 | |
| 15 | 81.00 | |||
| 30 | 81.00 | |||
| 15 | 81.00 | |||
| 21/11/2024 | 18:19:39.799 | 146 | 80.92 | |
| 146 | 80.92 | |||
| 146 | 80.92 | |||
| 21/11/2024 | 18:17:22.319 | 10 | 80.92 | |
| 10 | 80.92 | |||
| 10 | 80.92 | |||
| 21/11/2024 | 18:16:49.707 | 75 | 80.92 | |
| 75 | 80.92 | |||
| 75 | 80.92 | |||
| 21/11/2024 | 18:16:18.111 | 50 | 80.92 | |
| 50 | 80.92 | |||
| 50 | 80.92 | |||
| 21/11/2024 | 18:15:36.823 | 4 | 81.26 | |
| 4 | 81.26 | |||
| 4 | 81.26 | |||
| 21/11/2024 | 18:12:20.188 | 10 | 80.92 | |
| 10 | 80.92 | |||
| 10 | 80.92 | |||
| 21/11/2024 | 18:11:45.231 | 200 | 80.92 | |
| 200 | 80.92 | |||
| 100 | 80.92 | |||
| 100 | 80.92 | |||
| 21/11/2024 | 18:11:25.513 | 60 | 80.92 | |
| 30 | 80.92 | |||
| 5 | 80.92 | |||
| 25 | 80.92 | |||
| 60 | 80.92 | |||
| 21/11/2024 | 18:11:13.086 | 40 | 81.02 | |
| 35 | 81.02 | |||
| 5 | 81.02 | |||
| 40 | 81.02 | |||
| 21/11/2024 | 18:10:53.697 | 40 | 81.02 | |
| 40 | 81.02 | |||
| 20 | 81.02 | |||
| 20 | 81.02 | |||
| 21/11/2024 | 18:09:47.634 | 60 | 81.02 | |
| 30 | 81.02 | |||
| 30 | 81.02 | |||
| 60 | 81.02 | |||
| 21/11/2024 | 18:05:56.880 | 10 | 81.30 | |
| 10 | 81.30 | |||
| 10 | 81.30 | |||
| 21/11/2024 | 18:03:13.740 | 1 | 81.48 | |
| 1 | 81.48 | |||
| 1 | 81.48 | |||
| 21/11/2024 | 18:03:13.358 | 250 | 81.26 | |
| 35 | 81.26 | |||
| 50 | 81.26 | |||
| 82 | 81.26 | |||
| 10 | 81.26 | |||
| 30 | 81.26 | |||
| 250 | 81.26 | |||
| 13 | 81.26 | |||
| 30 | 81.26 | |||
| 21/11/2024 | 18:02:25.783 | 1 | 81.26 | |
| 1 | 81.26 | |||
| 1 | 81.26 | |||
| 21/11/2024 | 18:01:35.351 | 20 | 80.92 | |
| 20 | 80.92 | |||
| 20 | 80.92 | |||
| 21/11/2024 | 18:01:29.723 | 10 | 81.26 | |
| 10 | 81.26 | |||
| 10 | 81.26 | |||
| 21/11/2024 | 18:00:43.144 | 20 | 81.16 | |
| 10 | 81.16 | |||
| 10 | 81.16 | |||
| 20 | 81.16 | |||
| 21/11/2024 | 17:59:22.299 | 525 | 81.00 | |
| 50 | 81.00 | |||
| 525 | 81.00 | |||
| 25 | 81.00 | |||
| 450 | 81.00 | |||
| 21/11/2024 | 17:58:02.440 | 3 | 80.90 | |
| 3 | 80.90 | |||
| 3 | 80.90 | |||
| 21/11/2024 | 17:57:21.311 | 1 | 81.00 | |
| 1 | 81.00 | |||
| 1 | 81.00 | |||
| 21/11/2024 | 17:55:04.037 | 1 | 81.00 | |
| 1 | 81.00 | |||
| 1 | 81.00 | |||
| 21/11/2024 | 17:53:52.938 | 450 | 81.00 | |
| 450 | 81.00 | |||
| 294 | 81.00 | |||
| 156 | 81.00 | |||
| 21/11/2024 | 17:53:13.954 | 25 | 80.90 | |
| 25 | 80.90 | |||
| 25 | 80.90 | |||
| 21/11/2024 | 17:53:13.500 | 1 | 80.90 | |
| 1 | 80.90 | |||
| 1 | 80.90 | |||
| 21/11/2024 | 17:52:11.745 | 3 | 80.98 | |
| 3 | 80.98 | |||
| 3 | 80.98 | |||
| 21/11/2024 | 17:51:35.670 | 3 | 80.78 | |
| 3 | 80.78 | |||
| 3 | 80.78 | |||
| 21/11/2024 | 17:50:29.731 | 100 | 80.78 | |
| 50 | 80.78 | |||
| 50 | 80.78 | |||
| 100 | 80.78 | |||
| 21/11/2024 | 17:49:31.021 | 209 | 80.96 | |
| 209 | 80.96 | |||
| 25 | 80.96 | |||
| 159 | 80.96 | |||
| 25 | 80.96 | |||
| 21/11/2024 | 17:48:56.044 | 8 | 80.82 | |
| 8 | 80.82 | |||
| 8 | 80.82 | |||
| 21/11/2024 | 17:48:44.662 | 61 | 80.82 | |
| 10 | 80.82 | |||
| 2 | 80.82 | |||
| 10 | 80.82 | |||
| 39 | 80.82 | |||
| 61 | 80.82 | |||
| 21/11/2024 | 17:48:15.241 | 489 | 80.86 | |
| 20 | 80.86 | |||
| 50 | 80.86 | |||
| 319 | 80.86 | |||
| 100 | 80.86 | |||
| 489 | 80.86 | |||
| 21/11/2024 | 17:47:34.974 | 60 | 81.34 | |
| 60 | 81.34 | |||
| 60 | 81.34 | |||
| 21/11/2024 | 17:46:48.318 | 10 | 80.78 | |
| 10 | 80.78 | |||
| 10 | 80.78 | |||
| 21/11/2024 | 17:46:44.071 | 25 | 80.88 | |
| 25 | 80.88 | |||
| 25 | 80.88 | |||
| 21/11/2024 | 17:45:50.053 | 16 | 80.78 | |
| 1 | 80.78 | |||
| 16 | 80.78 | |||
| 13 | 80.78 | |||
| 2 | 80.78 | |||
| 21/11/2024 | 17:44:37.498 | 6 | 80.84 | |
| 6 | 80.84 | |||
| 6 | 80.84 | |||
| 21/11/2024 | 17:44:07.493 | 1 | 80.98 | |
| 1 | 80.98 | |||
| 1 | 80.98 | |||
| 21/11/2024 | 17:43:54.110 | 22 | 80.84 | |
| 22 | 80.84 | |||
| 22 | 80.84 | |||
| 21/11/2024 | 17:42:34.686 | 380 | 80.98 | |
| 380 | 80.98 | |||
| 10 | 80.98 | |||
| 215 | 80.98 | |||
| 30 | 80.98 | |||
| 25 | 80.98 | |||
| 20 | 80.98 | |||
| 15 | 80.98 | |||
| 30 | 80.98 | |||
| 35 | 80.98 | |||
| 21/11/2024 | 17:40:03.992 | 10 | 81.50 | |
| 10 | 81.50 | |||
| 10 | 81.50 | |||
| 21/11/2024 | 17:40:03.962 | 10 | 81.50 | |
| 10 | 81.50 | |||
| 10 | 81.50 | |||
| 21/11/2024 | 17:36:49.508 | 19 | 80.90 | |
| 19 | 80.90 | |||
| 19 | 80.90 | |||
| 21/11/2024 | 17:35:29.512 | 202 | 80.92 | |
| 10 | 80.92 | |||
| 70 | 80.92 | |||
| 16 | 80.92 | |||
| 6 | 80.92 | |||
| 122 | 80.92 | |||
| 50 | 80.92 | |||
| 130 | 80.92 | |||
| 21/11/2024 | 17:30:00.372 | 75 | 81.14 | |
| 75 | 81.14 | |||
| 75 | 81.14 | |||
| 21/11/2024 | 17:29:27.647 | 40 | 81.14 | |
| 40 | 81.14 | |||
| 40 | 81.14 | |||
| 21/11/2024 | 17:27:24.532 | 100 | 81.16 | |
| 100 | 81.16 | |||
| 100 | 81.16 | |||
| 21/11/2024 | 17:26:55.152 | 130 | 81.14 | |
| 130 | 81.14 | |||
| 130 | 81.14 | |||
| 21/11/2024 | 17:26:10.729 | 60 | 81.12 | |
| 60 | 81.12 | |||
| 60 | 81.12 | |||
| 21/11/2024 | 17:25:29.079 | 1 | 81.16 | |
| 1 | 81.16 | |||
| 1 | 81.16 | |||
| 21/11/2024 | 17:25:28.055 | 462 | 81.12 | |
| 62 | 81.12 | |||
| 400 | 81.12 | |||
| 462 | 81.12 | |||
| 21/11/2024 | 17:25:06.567 | 600 | 81.14 | |
| 600 | 81.14 | |||
| 600 | 81.14 | |||
| 21/11/2024 | 17:24:56.532 | 1 | 81.14 | |
| 1 | 81.14 | |||
| 1 | 81.14 | |||
| 21/11/2024 | 17:24:47.788 | 1 | 81.16 | |
| 1 | 81.16 | |||
| 1 | 81.16 | |||
| 21/11/2024 | 17:23:30.601 | 12 | 81.16 | |
| 12 | 81.16 | |||
| 12 | 81.16 | |||
| 21/11/2024 | 17:23:22.919 | 5 | 81.14 | |
| 5 | 81.14 | |||
| 5 | 81.14 | |||
| 21/11/2024 | 17:21:13.131 | 40 | 81.02 | |
| 40 | 81.02 | |||
| 40 | 81.02 | |||
| 21/11/2024 | 17:20:45.775 | 400 | 81.04 | |
| 400 | 81.04 | |||
| 400 | 81.04 | |||
| 21/11/2024 | 17:20:38.213 | 1 | 81.04 | |
| 1 | 81.04 | |||
| 1 | 81.04 | |||
| 21/11/2024 | 17:20:22.281 | 33 | 81.00 | |
| 33 | 81.00 | |||
| 33 | 81.00 | |||
| 21/11/2024 | 17:18:26.792 | 9 | 81.02 | |
| 9 | 81.02 | |||
| 9 | 81.02 | |||
| 21/11/2024 | 17:18:16.425 | 2 | 81.00 | |
| 2 | 81.00 | |||
| 2 | 81.00 | |||
| 21/11/2024 | 17:18:01.704 | 310 | 81.00 | |
| 310 | 81.00 | |||
| 310 | 81.00 | |||
| 21/11/2024 | 17:17:42.016 | 11 | 81.00 | |
| 11 | 81.00 | |||
| 11 | 81.00 | |||
| 21/11/2024 | 17:17:27.834 | 22 | 81.00 | |
| 22 | 81.00 | |||
| 22 | 81.00 | |||
| 21/11/2024 | 17:17:22.053 | 2 | 81.04 | |
| 2 | 81.04 | |||
| 2 | 81.04 | |||
| 21/11/2024 | 17:17:13.146 | 15 | 81.04 | |
| 15 | 81.04 | |||
| 15 | 81.04 | |||
| 21/11/2024 | 17:16:49.990 | 16 | 81.02 | |
| 16 | 81.02 | |||
| 16 | 81.02 | |||
| 21/11/2024 | 17:16:21.668 | 369 | 81.04 | |
| 369 | 81.04 | |||
| 369 | 81.04 | |||
| 21/11/2024 | 17:16:00.252 | 1 | 81.04 | |
| 1 | 81.04 | |||
| 1 | 81.04 | |||
| 21/11/2024 | 17:15:38.986 | 3 | 81.08 | |
| 3 | 81.08 | |||
| 3 | 81.08 | |||
| 21/11/2024 | 17:14:18.186 | 1 | 81.08 | |
| 1 | 81.08 | |||
| 1 | 81.08 | |||
| 21/11/2024 | 17:13:41.523 | 4 | 81.10 | |
| 4 | 81.10 | |||
| 4 | 81.10 | |||
| 21/11/2024 | 17:13:14.072 | 100 | 81.00 | |
| 100 | 81.00 | |||
| 100 | 81.00 | |||
| 21/11/2024 | 17:12:59.400 | 3 | 81.02 | |
| 3 | 81.02 | |||
| 3 | 81.02 | |||
| 21/11/2024 | 17:12:57.669 | 50 | 80.88 | |
| 50 | 80.88 | |||
| 50 | 80.88 | |||
| 21/11/2024 | 17:12:47.506 | 120 | 80.88 | |
| 120 | 80.88 | |||
| 120 | 80.88 | |||
| 21/11/2024 | 17:12:42.721 | 4 | 80.96 | |
| 4 | 80.96 | |||
| 4 | 80.96 | |||
| 21/11/2024 | 17:12:38.057 | 60 | 80.92 | |
| 60 | 80.92 | |||
| 60 | 80.92 | |||
| 21/11/2024 | 17:12:24.941 | 50 | 80.96 | |
| 50 | 80.96 | |||
| 50 | 80.96 | |||
| 21/11/2024 | 17:12:22.787 | 123 | 80.96 | |
| 123 | 80.96 | |||
| 123 | 80.96 | |||
| 21/11/2024 | 17:11:36.378 | 10 | 80.94 | |
| 10 | 80.94 | |||
| 10 | 80.94 | |||
| 21/11/2024 | 17:10:56.794 | 50 | 80.88 | |
| 50 | 80.88 | |||
| 50 | 80.88 | |||
| 21/11/2024 | 17:10:49.204 | 1 | 80.90 | |
| 1 | 80.90 | |||
| 1 | 80.90 | |||
| 21/11/2024 | 17:10:10.619 | 3 | 80.94 | |
| 3 | 80.94 | |||
| 3 | 80.94 | |||
| 21/11/2024 | 17:09:45.180 | 14 | 80.94 | |
| 14 | 80.94 | |||
| 14 | 80.94 | |||
| 21/11/2024 | 17:09:00.124 | 50 | 81.00 | |
| 50 | 81.00 | |||
| 50 | 81.00 | |||
| 21/11/2024 | 17:08:52.512 | 84 | 80.88 | |
| 84 | 80.88 | |||
| 84 | 80.88 | |||
| 21/11/2024 | 17:08:37.395 | 2 | 80.90 | |
| 2 | 80.90 | |||
| 2 | 80.90 | |||
| 21/11/2024 | 17:08:29.690 | 300 | 80.82 | |
| 300 | 80.82 | |||
| 300 | 80.82 | |||
| 21/11/2024 | 17:08:26.189 | 10 | 80.70 | |
| 10 | 80.70 | |||
| 10 | 80.70 | |||
| 21/11/2024 | 17:08:24.475 | 172 | 80.80 | |
| 50 | 80.80 | |||
| 100 | 80.80 | |||
| 172 | 80.80 | |||
| 7 | 80.80 | |||
| 9 | 80.80 | |||
| 6 | 80.80 | |||
| 21/11/2024 | 17:08:22.477 | 20 | 80.86 | |
| 20 | 80.86 | |||
| 20 | 80.86 | |||
| 21/11/2024 | 17:08:22.060 | 2 | 80.98 | |
| 2 | 80.98 | |||
| 2 | 80.98 | |||
| 21/11/2024 | 17:06:26.515 | 1 | 81.24 | |
| 1 | 81.24 | |||
| 1 | 81.24 | |||
| 21/11/2024 | 17:06:08.934 | 40 | 81.18 | |
| 40 | 81.18 | |||
| 40 | 81.18 | |||
| 21/11/2024 | 17:05:20.465 | 3 | 81.18 | |
| 3 | 81.18 | |||
| 3 | 81.18 | |||
| 21/11/2024 | 17:05:01.911 | 175 | 81.18 | |
| 175 | 81.18 | |||
| 175 | 81.18 | |||
| 21/11/2024 | 17:03:59.124 | 1 | 81.16 | |
| 1 | 81.16 | |||
| 1 | 81.16 | |||
| 21/11/2024 | 17:03:37.876 | 1 | 81.14 | |
| 1 | 81.14 | |||
| 1 | 81.14 | |||
| 21/11/2024 | 17:03:24.778 | 20 | 81.14 | |
| 20 | 81.14 | |||
| 20 | 81.14 | |||
| 21/11/2024 | 17:01:41.687 | 29 | 81.08 | |
| 29 | 81.08 | |||
| 29 | 81.08 | |||
| 21/11/2024 | 17:01:32.771 | 20 | 81.12 | |
| 20 | 81.12 | |||
| 20 | 81.12 | |||
| 21/11/2024 | 17:00:26.717 | 21 | 81.14 | |
| 21 | 81.14 | |||
| 21 | 81.14 | |||
| 21/11/2024 | 17:00:15.869 | 360 | 81.16 | |
| 360 | 81.16 | |||
| 360 | 81.16 | |||
| 21/11/2024 | 16:59:10.982 | 15 | 81.16 | |
| 15 | 81.16 | |||
| 15 | 81.16 | |||
| 21/11/2024 | 16:57:59.211 | 3 | 81.14 | |
| 3 | 81.14 | |||
| 3 | 81.14 | |||
| 21/11/2024 | 16:57:44.830 | 100 | 81.16 | |
| 100 | 81.16 | |||
| 100 | 81.16 | |||
| 21/11/2024 | 16:57:28.035 | 1 | 81.16 | |
| 1 | 81.16 | |||
| 1 | 81.16 | |||
| 21/11/2024 | 16:56:22.894 | 1 | 81.16 | |
| 1 | 81.16 | |||
| 1 | 81.16 | |||
| 21/11/2024 | 16:55:50.773 | 1 | 81.18 | |
| 1 | 81.18 | |||
| 1 | 81.18 | |||
| 21/11/2024 | 16:55:03.717 | 40 | 81.10 | |
| 40 | 81.10 | |||
| 40 | 81.10 | |||
| 21/11/2024 | 16:54:38.525 | 220 | 81.14 | |
| 220 | 81.14 | |||
| 220 | 81.14 | |||
| 21/11/2024 | 16:54:28.252 | 185 | 81.18 | |
| 185 | 81.18 | |||
| 185 | 81.18 | |||
| 21/11/2024 | 16:54:13.604 | 7 | 81.18 | |
| 7 | 81.18 | |||
| 7 | 81.18 | |||
| 21/11/2024 | 16:54:01.930 | 1 | 81.16 | |
| 1 | 81.16 | |||
| 1 | 81.16 | |||
| 21/11/2024 | 16:53:59.948 | 1 | 81.18 | |
| 1 | 81.18 | |||
| 1 | 81.18 | |||
| 21/11/2024 | 16:53:53.171 | 120 | 81.14 | |
| 120 | 81.14 | |||
| 120 | 81.14 | |||
| 21/11/2024 | 16:52:52.519 | 5 | 81.18 | |
| 5 | 81.18 | |||
| 5 | 81.18 | |||
| 21/11/2024 | 16:52:13.983 | 100 | 81.14 | |
| 100 | 81.14 | |||
| 100 | 81.14 | |||
| 21/11/2024 | 16:51:57.214 | 13 | 81.14 | |
| 13 | 81.14 | |||
| 13 | 81.14 | |||
| 21/11/2024 | 16:51:26.627 | 15 | 81.18 | |
| 15 | 81.18 | |||
| 15 | 81.18 | |||
| 21/11/2024 | 16:50:55.994 | 2 | 81.16 | |
| 2 | 81.16 | |||
| 2 | 81.16 | |||
| 21/11/2024 | 16:50:35.654 | 50 | 81.16 | |
| 50 | 81.16 | |||
| 50 | 81.16 | |||
| 21/11/2024 | 16:50:06.865 | 11 | 81.14 | |
| 11 | 81.14 | |||
| 11 | 81.14 | |||
| 21/11/2024 | 16:48:53.992 | 100 | 81.14 | |
| 100 | 81.14 | |||
| 100 | 81.14 | |||
| 21/11/2024 | 16:48:29.488 | 13 | 81.12 | |
| 13 | 81.12 | |||
| 13 | 81.12 | |||
| 21/11/2024 | 16:47:54.987 | 1 | 81.14 | |
| 1 | 81.14 | |||
| 1 | 81.14 | |||
| 21/11/2024 | 16:47:32.526 | 1 | 81.16 | |
| 1 | 81.16 | |||
| 1 | 81.16 | |||
| 21/11/2024 | 16:47:19.153 | 2 | 81.20 | |
| 2 | 81.20 | |||
| 2 | 81.20 | |||
| 21/11/2024 | 16:46:45.586 | 1 | 81.16 | |
| 1 | 81.16 | |||
| 1 | 81.16 | |||
| 21/11/2024 | 16:46:44.568 | 2 | 81.20 | |
| 2 | 81.20 | |||
| 2 | 81.20 | |||
| 21/11/2024 | 16:45:53.977 | 2 | 81.20 | |
| 2 | 81.20 | |||
| 2 | 81.20 | |||
| 21/11/2024 | 16:45:27.474 | 3 | 81.18 | |
| 3 | 81.18 | |||
| 3 | 81.18 | |||
| 21/11/2024 | 16:43:40.535 | 5 | 81.20 | |
| 5 | 81.20 | |||
| 5 | 81.20 | |||
| 21/11/2024 | 16:42:22.398 | 30 | 81.18 | |
| 30 | 81.18 | |||
| 30 | 81.18 | |||
| 21/11/2024 | 16:42:12.738 | 15 | 81.18 | |
| 15 | 81.18 | |||
| 15 | 81.18 | |||
| 21/11/2024 | 16:40:48.756 | 30 | 81.14 | |
| 30 | 81.14 | |||
| 30 | 81.14 | |||
| 21/11/2024 | 16:40:08.085 | 11 | 81.16 | |
| 11 | 81.16 | |||
| 11 | 81.16 | |||
| 21/11/2024 | 16:39:52.941 | 35 | 81.10 | |
| 35 | 81.10 | |||
| 35 | 81.10 | |||
| 21/11/2024 | 16:39:08.247 | 40 | 81.16 | |
| 40 | 81.16 | |||
| 40 | 81.16 | |||
| 21/11/2024 | 16:38:31.720 | 44 | 81.12 | |
| 44 | 81.12 | |||
| 44 | 81.12 | |||
| 21/11/2024 | 16:36:36.581 | 75 | 81.18 | |
| 75 | 81.18 | |||
| 75 | 81.18 | |||
| 21/11/2024 | 16:35:48.929 | 5 | 81.14 | |
| 5 | 81.14 | |||
| 5 | 81.14 | |||
| 21/11/2024 | 16:35:05.603 | 1 | 81.12 | |
| 1 | 81.12 | |||
| 1 | 81.12 | |||
| 21/11/2024 | 16:34:19.479 | 3 | 81.08 | |
| 3 | 81.08 | |||
| 3 | 81.08 | |||
| 21/11/2024 | 16:33:00.932 | 16 | 81.08 | |
| 16 | 81.08 | |||
| 16 | 81.08 | |||
| 21/11/2024 | 16:31:33.096 | 100 | 81.00 | |
| 100 | 81.00 | |||
| 100 | 81.00 | |||
| 21/11/2024 | 16:31:23.000 | 137 | 81.00 | |
| 137 | 81.00 | |||
| 137 | 81.00 | |||
| 21/11/2024 | 16:30:49.205 | 13 | 81.00 | |
| 13 | 81.00 | |||
| 13 | 81.00 | |||
| 21/11/2024 | 16:30:33.399 | 123 | 80.98 | |
| 123 | 80.98 | |||
| 123 | 80.98 | |||
| 21/11/2024 | 16:29:37.679 | 9 | 80.98 | |
| 9 | 80.98 | |||
| 9 | 80.98 | |||
| 21/11/2024 | 16:29:25.390 | 40 | 81.00 | |
| 40 | 81.00 | |||
| 40 | 81.00 |
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)
Top 5 Turnover
-
Nvidia Corp.
Bid: 140.16 / Ask: 140.26
Turnover: 218 434 TEUR -
MicroStrategy Inc.
Bid: 380.00 / Ask: 380.30
Turnover: 198 908 TEUR -
Tesla Inc.
Bid: 323.85 / Ask: 324.30
Turnover: 44 017 TEUR -
Rheinmetall AG
Bid: 606.00 / Ask: 606.00
Turnover: 41 942 TEUR -
Coinbase Global Inc. Cl.A
Bid: 280.30 / Ask: 281.25
Turnover: 35 027 TEUR
Realtime Quotes
Last Update:
21/11/2024 @ 22:00:00
Last Update:
21/11/2024 @ 22:00:00