Allianz SE
- Information
- Last
- Buy
- Sell
672
534
348.80
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 13/03/2025 | 11:59:02.874 | 10 | 348.80 | |
| 10 | 348.80 | |||
| 10 | 348.80 | |||
| 13/03/2025 | 11:58:59.319 | 100 | 348.90 | |
| 100 | 348.90 | |||
| 100 | 348.90 | |||
| 13/03/2025 | 11:58:59.183 | 100 | 348.90 | |
| 100 | 348.90 | |||
| 100 | 348.90 | |||
| 13/03/2025 | 11:58:58.982 | 100 | 348.90 | |
| 100 | 348.90 | |||
| 100 | 348.90 | |||
| 13/03/2025 | 11:58:32.534 | 100 | 348.70 | |
| 100 | 348.70 | |||
| 100 | 348.70 | |||
| 13/03/2025 | 11:57:38.861 | 100 | 348.50 | |
| 92 | 348.50 | |||
| 100 | 348.50 | |||
| 8 | 348.50 | |||
| 13/03/2025 | 11:57:21.832 | 100 | 348.50 | |
| 100 | 348.50 | |||
| 100 | 348.50 | |||
| 13/03/2025 | 11:56:43.015 | 10 | 348.90 | |
| 10 | 348.90 | |||
| 10 | 348.90 | |||
| 13/03/2025 | 11:56:35.411 | 85 | 348.90 | |
| 85 | 348.90 | |||
| 85 | 348.90 | |||
| 13/03/2025 | 11:56:34.207 | 2 | 348.90 | |
| 2 | 348.90 | |||
| 2 | 348.90 | |||
| 13/03/2025 | 11:55:59.978 | 50 | 349.10 | |
| 50 | 349.10 | |||
| 50 | 349.10 | |||
| 13/03/2025 | 11:54:52.935 | 5 | 349.00 | |
| 5 | 349.00 | |||
| 5 | 349.00 | |||
| 13/03/2025 | 11:54:23.875 | 32 | 348.90 | |
| 14 | 348.90 | |||
| 27 | 348.90 | |||
| 18 | 348.90 | |||
| 5 | 348.90 | |||
| 13/03/2025 | 11:53:33.422 | 100 | 349.10 | |
| 100 | 349.10 | |||
| 100 | 349.10 | |||
| 13/03/2025 | 11:52:53.390 | 15 | 349.10 | |
| 15 | 349.10 | |||
| 15 | 349.10 | |||
| 13/03/2025 | 11:52:26.922 | 14 | 349.20 | |
| 14 | 349.20 | |||
| 14 | 349.20 | |||
| 13/03/2025 | 11:52:22.916 | 1 | 349.10 | |
| 1 | 349.10 | |||
| 1 | 349.10 | |||
| 13/03/2025 | 11:52:02.358 | 30 | 349.20 | |
| 30 | 349.20 | |||
| 30 | 349.20 | |||
| 13/03/2025 | 11:51:38.342 | 7 | 349.30 | |
| 7 | 349.30 | |||
| 7 | 349.30 | |||
| 13/03/2025 | 11:51:24.374 | 5 | 349.40 | |
| 5 | 349.40 | |||
| 5 | 349.40 | |||
| 13/03/2025 | 11:50:52.435 | 2 | 349.60 | |
| 2 | 349.60 | |||
| 2 | 349.60 | |||
| 13/03/2025 | 11:50:06.149 | 3 | 349.40 | |
| 3 | 349.40 | |||
| 3 | 349.40 | |||
| 13/03/2025 | 11:48:37.921 | 3 | 349.40 | |
| 3 | 349.40 | |||
| 3 | 349.40 | |||
| 13/03/2025 | 11:48:13.793 | 10 | 349.50 | |
| 10 | 349.50 | |||
| 10 | 349.50 | |||
| 13/03/2025 | 11:48:08.471 | 100 | 349.40 | |
| 100 | 349.40 | |||
| 100 | 349.40 | |||
| 13/03/2025 | 11:47:54.739 | 100 | 349.40 | |
| 100 | 349.40 | |||
| 100 | 349.40 | |||
| 13/03/2025 | 11:47:54.205 | 65 | 349.40 | |
| 65 | 349.40 | |||
| 65 | 349.40 | |||
| 13/03/2025 | 11:47:45.458 | 85 | 349.40 | |
| 75 | 349.40 | |||
| 10 | 349.40 | |||
| 85 | 349.40 | |||
| 13/03/2025 | 11:46:17.584 | 8 | 349.30 | |
| 8 | 349.30 | |||
| 8 | 349.30 | |||
| 13/03/2025 | 11:45:39.160 | 2 | 349.30 | |
| 2 | 349.30 | |||
| 2 | 349.30 | |||
| 13/03/2025 | 11:45:02.836 | 5 | 349.30 | |
| 5 | 349.30 | |||
| 5 | 349.30 | |||
| 13/03/2025 | 11:44:18.815 | 50 | 349.30 | |
| 50 | 349.30 | |||
| 50 | 349.30 | |||
| 13/03/2025 | 11:43:56.107 | 3 | 349.30 | |
| 3 | 349.30 | |||
| 3 | 349.30 | |||
| 13/03/2025 | 11:43:27.196 | 1 | 349.50 | |
| 1 | 349.50 | |||
| 1 | 349.50 | |||
| 13/03/2025 | 11:43:15.335 | 25 | 349.60 | |
| 25 | 349.60 | |||
| 25 | 349.60 | |||
| 13/03/2025 | 11:42:56.732 | 20 | 349.50 | |
| 20 | 349.50 | |||
| 20 | 349.50 | |||
| 13/03/2025 | 11:42:53.990 | 4 | 349.50 | |
| 4 | 349.50 | |||
| 4 | 349.50 | |||
| 13/03/2025 | 11:42:35.570 | 5 | 349.60 | |
| 5 | 349.60 | |||
| 5 | 349.60 | |||
| 13/03/2025 | 11:42:28.207 | 10 | 349.50 | |
| 10 | 349.50 | |||
| 10 | 349.50 | |||
| 13/03/2025 | 11:41:25.470 | 1 | 349.50 | |
| 1 | 349.50 | |||
| 1 | 349.50 | |||
| 13/03/2025 | 11:41:13.034 | 5 | 349.50 | |
| 5 | 349.50 | |||
| 5 | 349.50 | |||
| 13/03/2025 | 11:39:59.064 | 30 | 349.00 | |
| 30 | 349.00 | |||
| 10 | 349.00 | |||
| 20 | 349.00 | |||
| 13/03/2025 | 11:39:22.016 | 4 931 | 349.00 | |
| 4 931 | 349.00 | |||
| 1 | 349.00 | |||
| 30 | 349.00 | |||
| 4 900 | 349.00 | |||
| 13/03/2025 | 11:38:46.597 | 100 | 349.40 | |
| 100 | 349.40 | |||
| 100 | 349.40 | |||
| 13/03/2025 | 11:38:19.750 | 8 | 349.50 | |
| 8 | 349.50 | |||
| 8 | 349.50 | |||
| 13/03/2025 | 11:38:14.326 | 10 | 349.50 | |
| 10 | 349.50 | |||
| 10 | 349.50 | |||
| 13/03/2025 | 11:37:25.450 | 20 | 349.80 | |
| 20 | 349.80 | |||
| 20 | 349.80 | |||
| 13/03/2025 | 11:35:09.205 | 2 | 349.40 | |
| 2 | 349.40 | |||
| 2 | 349.40 | |||
| 13/03/2025 | 11:34:51.497 | 30 | 349.30 | |
| 30 | 349.30 | |||
| 30 | 349.30 | |||
| 13/03/2025 | 11:33:45.198 | 10 | 349.50 | |
| 10 | 349.50 | |||
| 10 | 349.50 | |||
| 13/03/2025 | 11:33:00.808 | 22 | 349.40 | |
| 22 | 349.40 | |||
| 22 | 349.40 | |||
| 13/03/2025 | 11:32:16.521 | 7 | 349.50 | |
| 7 | 349.50 | |||
| 7 | 349.50 | |||
| 13/03/2025 | 11:31:32.664 | 3 | 349.70 | |
| 3 | 349.70 | |||
| 3 | 349.70 | |||
| 13/03/2025 | 11:31:24.499 | 500 | 349.70 | |
| 500 | 349.70 | |||
| 500 | 349.70 | |||
| 13/03/2025 | 11:31:18.484 | 100 | 349.70 | |
| 100 | 349.70 | |||
| 100 | 349.70 | |||
| 13/03/2025 | 11:31:17.737 | 100 | 349.70 | |
| 100 | 349.70 | |||
| 100 | 349.70 | |||
| 13/03/2025 | 11:31:17.461 | 100 | 349.70 | |
| 100 | 349.70 | |||
| 100 | 349.70 | |||
| 13/03/2025 | 11:31:17.113 | 100 | 349.70 | |
| 100 | 349.70 | |||
| 100 | 349.70 | |||
| 13/03/2025 | 11:30:59.852 | 100 | 349.70 | |
| 100 | 349.70 | |||
| 100 | 349.70 | |||
| 13/03/2025 | 11:30:39.319 | 3 | 349.70 | |
| 3 | 349.70 | |||
| 3 | 349.70 | |||
| 13/03/2025 | 11:30:17.294 | 3 | 349.50 | |
| 3 | 349.50 | |||
| 3 | 349.50 | |||
| 13/03/2025 | 11:28:22.659 | 3 | 349.40 | |
| 3 | 349.40 | |||
| 3 | 349.40 | |||
| 13/03/2025 | 11:28:19.336 | 5 | 349.60 | |
| 5 | 349.60 | |||
| 5 | 349.60 | |||
| 13/03/2025 | 11:28:14.674 | 10 | 349.60 | |
| 10 | 349.60 | |||
| 10 | 349.60 | |||
| 13/03/2025 | 11:28:09.417 | 1 | 349.60 | |
| 1 | 349.60 | |||
| 1 | 349.60 | |||
| 13/03/2025 | 11:27:45.256 | 17 | 349.50 | |
| 17 | 349.50 | |||
| 17 | 349.50 | |||
| 13/03/2025 | 11:27:39.128 | 10 | 349.50 | |
| 10 | 349.50 | |||
| 10 | 349.50 | |||
| 13/03/2025 | 11:27:35.128 | 3 | 349.50 | |
| 3 | 349.50 | |||
| 3 | 349.50 | |||
| 13/03/2025 | 11:27:26.869 | 2 | 349.50 | |
| 2 | 349.50 | |||
| 2 | 349.50 | |||
| 13/03/2025 | 11:27:19.685 | 918 | 349.30 | |
| 900 | 349.30 | |||
| 18 | 349.30 | |||
| 918 | 349.30 | |||
| 13/03/2025 | 11:27:12.869 | 100 | 349.30 | |
| 100 | 349.30 | |||
| 100 | 349.30 | |||
| 13/03/2025 | 11:27:09.090 | 100 | 349.40 | |
| 100 | 349.40 | |||
| 100 | 349.40 | |||
| 13/03/2025 | 11:26:57.389 | 15 | 349.50 | |
| 15 | 349.50 | |||
| 15 | 349.50 | |||
| 13/03/2025 | 11:26:55.066 | 15 | 349.40 | |
| 15 | 349.40 | |||
| 15 | 349.40 | |||
| 13/03/2025 | 11:26:31.603 | 3 | 349.50 | |
| 3 | 349.50 | |||
| 3 | 349.50 | |||
| 13/03/2025 | 11:25:44.617 | 1 | 349.50 | |
| 1 | 349.50 | |||
| 1 | 349.50 | |||
| 13/03/2025 | 11:25:00.622 | 50 | 349.40 | |
| 50 | 349.40 | |||
| 50 | 349.40 | |||
| 13/03/2025 | 11:24:49.551 | 64 | 349.30 | |
| 64 | 349.30 | |||
| 64 | 349.30 | |||
| 13/03/2025 | 11:23:17.964 | 20 | 349.30 | |
| 20 | 349.30 | |||
| 20 | 349.30 | |||
| 13/03/2025 | 11:22:37.547 | 29 | 349.50 | |
| 29 | 349.50 | |||
| 29 | 349.50 | |||
| 13/03/2025 | 11:22:18.168 | 2 | 349.50 | |
| 2 | 349.50 | |||
| 2 | 349.50 | |||
| 13/03/2025 | 11:21:52.042 | 71 | 349.20 | |
| 71 | 349.20 | |||
| 71 | 349.20 | |||
| 13/03/2025 | 11:21:47.946 | 160 | 349.20 | |
| 10 | 349.20 | |||
| 30 | 349.20 | |||
| 10 | 349.20 | |||
| 10 | 349.20 | |||
| 129 | 349.20 | |||
| 100 | 349.20 | |||
| 30 | 349.20 | |||
| 1 | 349.20 | |||
| 13/03/2025 | 11:19:28.387 | 100 | 349.60 | |
| 100 | 349.60 | |||
| 100 | 349.60 | |||
| 13/03/2025 | 11:19:15.128 | 57 | 349.60 | |
| 52 | 349.60 | |||
| 5 | 349.60 | |||
| 57 | 349.60 | |||
| 13/03/2025 | 11:19:01.966 | 50 | 349.40 | |
| 50 | 349.40 | |||
| 50 | 349.40 | |||
| 13/03/2025 | 11:18:38.277 | 17 | 349.40 | |
| 17 | 349.40 | |||
| 17 | 349.40 | |||
| 13/03/2025 | 11:18:36.152 | 50 | 349.50 | |
| 50 | 349.50 | |||
| 50 | 349.50 | |||
| 13/03/2025 | 11:18:23.241 | 57 | 349.50 | |
| 57 | 349.50 | |||
| 57 | 349.50 | |||
| 13/03/2025 | 11:16:33.443 | 40 | 349.50 | |
| 40 | 349.50 | |||
| 40 | 349.50 | |||
| 13/03/2025 | 11:16:14.528 | 15 | 349.30 | |
| 15 | 349.30 | |||
| 15 | 349.30 | |||
| 13/03/2025 | 11:16:08.191 | 18 | 349.50 | |
| 18 | 349.50 | |||
| 18 | 349.50 | |||
| 13/03/2025 | 11:15:40.470 | 5 950 | 349.50 | |
| 144 | 349.50 | |||
| 5 806 | 349.50 | |||
| 5 950 | 349.50 | |||
| 13/03/2025 | 11:15:21.224 | 100 | 349.50 | |
| 100 | 349.50 | |||
| 100 | 349.50 | |||
| 13/03/2025 | 11:14:21.315 | 5 | 349.30 | |
| 5 | 349.30 | |||
| 5 | 349.30 | |||
| 13/03/2025 | 11:14:12.589 | 40 | 349.40 | |
| 40 | 349.40 | |||
| 40 | 349.40 | |||
| 13/03/2025 | 11:13:47.933 | 1 | 349.60 | |
| 1 | 349.60 | |||
| 1 | 349.60 | |||
| 13/03/2025 | 11:13:25.211 | 11 | 349.40 | |
| 11 | 349.40 | |||
| 11 | 349.40 | |||
| 13/03/2025 | 11:13:06.702 | 5 | 349.80 | |
| 5 | 349.80 | |||
| 5 | 349.80 | |||
| 13/03/2025 | 11:12:54.780 | 50 | 349.60 | |
| 50 | 349.60 | |||
| 50 | 349.60 | |||
| 13/03/2025 | 11:12:42.861 | 27 | 349.50 | |
| 27 | 349.50 | |||
| 27 | 349.50 | |||
| 13/03/2025 | 11:12:18.343 | 19 | 349.70 | |
| 19 | 349.70 | |||
| 19 | 349.70 | |||
| 13/03/2025 | 11:11:56.180 | 6 | 349.60 | |
| 6 | 349.60 | |||
| 6 | 349.60 | |||
| 13/03/2025 | 11:11:53.583 | 57 | 349.60 | |
| 57 | 349.60 | |||
| 57 | 349.60 | |||
| 13/03/2025 | 11:11:39.470 | 50 | 349.60 | |
| 50 | 349.60 | |||
| 50 | 349.60 | |||
| 13/03/2025 | 11:11:32.893 | 85 | 349.60 | |
| 85 | 349.60 | |||
| 85 | 349.60 | |||
| 13/03/2025 | 11:11:32.564 | 7 | 349.60 | |
| 7 | 349.60 | |||
| 7 | 349.60 | |||
| 13/03/2025 | 11:10:50.198 | 5 | 349.40 | |
| 5 | 349.40 | |||
| 5 | 349.40 | |||
| 13/03/2025 | 11:10:15.969 | 2 | 349.50 | |
| 2 | 349.50 | |||
| 2 | 349.50 | |||
| 13/03/2025 | 11:10:14.477 | 14 | 349.30 | |
| 14 | 349.30 | |||
| 14 | 349.30 | |||
| 13/03/2025 | 11:09:28.894 | 7 | 349.50 | |
| 7 | 349.50 | |||
| 7 | 349.50 | |||
| 13/03/2025 | 11:08:48.198 | 20 | 349.60 | |
| 20 | 349.60 | |||
| 20 | 349.60 | |||
| 13/03/2025 | 11:08:17.630 | 30 | 349.40 | |
| 30 | 349.40 | |||
| 30 | 349.40 | |||
| 13/03/2025 | 11:07:54.440 | 33 | 349.40 | |
| 33 | 349.40 | |||
| 33 | 349.40 | |||
| 13/03/2025 | 11:07:37.450 | 4 | 349.40 | |
| 4 | 349.40 | |||
| 4 | 349.40 | |||
| 13/03/2025 | 11:07:31.332 | 1 | 349.40 | |
| 1 | 349.40 | |||
| 1 | 349.40 | |||
| 13/03/2025 | 11:07:20.983 | 7 | 349.40 | |
| 7 | 349.40 | |||
| 7 | 349.40 | |||
| 13/03/2025 | 11:07:04.703 | 100 | 349.40 | |
| 100 | 349.40 | |||
| 100 | 349.40 | |||
| 13/03/2025 | 11:06:54.830 | 50 | 349.30 | |
| 50 | 349.30 | |||
| 50 | 349.30 | |||
| 13/03/2025 | 11:06:50.573 | 11 | 349.40 | |
| 11 | 349.40 | |||
| 11 | 349.40 | |||
| 13/03/2025 | 11:06:26.558 | 12 | 349.50 | |
| 12 | 349.50 | |||
| 12 | 349.50 | |||
| 13/03/2025 | 11:05:20.545 | 100 | 349.60 | |
| 100 | 349.60 | |||
| 100 | 349.60 | |||
| 13/03/2025 | 11:05:18.410 | 3 | 349.60 | |
| 3 | 349.60 | |||
| 3 | 349.60 | |||
| 13/03/2025 | 11:05:17.888 | 10 | 349.70 | |
| 10 | 349.70 | |||
| 10 | 349.70 | |||
| 13/03/2025 | 11:04:07.599 | 1 | 349.80 | |
| 1 | 349.80 | |||
| 1 | 349.80 | |||
| 13/03/2025 | 11:03:44.918 | 2 | 349.70 | |
| 2 | 349.70 | |||
| 2 | 349.70 | |||
| 13/03/2025 | 11:03:32.933 | 1 | 349.70 | |
| 1 | 349.70 | |||
| 1 | 349.70 | |||
| 13/03/2025 | 11:03:12.040 | 20 | 349.90 | |
| 20 | 349.90 | |||
| 20 | 349.90 | |||
| 13/03/2025 | 11:02:38.945 | 10 | 349.90 | |
| 10 | 349.90 | |||
| 10 | 349.90 | |||
| 13/03/2025 | 11:02:35.473 | 4 | 349.90 | |
| 4 | 349.90 | |||
| 4 | 349.90 | |||
| 13/03/2025 | 11:02:27.133 | 44 | 349.90 | |
| 44 | 349.90 | |||
| 44 | 349.90 | |||
| 13/03/2025 | 11:02:11.150 | 34 | 349.90 | |
| 10 | 349.90 | |||
| 34 | 349.90 | |||
| 24 | 349.90 | |||
| 13/03/2025 | 11:02:00.975 | 150 | 349.90 | |
| 50 | 349.90 | |||
| 100 | 349.90 | |||
| 150 | 349.90 | |||
| 13/03/2025 | 11:01:48.976 | 1 | 349.70 | |
| 1 | 349.70 | |||
| 1 | 349.70 | |||
| 13/03/2025 | 11:01:45.260 | 1 | 349.80 | |
| 1 | 349.80 | |||
| 1 | 349.80 | |||
| 13/03/2025 | 11:01:32.344 | 2 | 349.70 | |
| 2 | 349.70 | |||
| 2 | 349.70 | |||
| 13/03/2025 | 11:01:13.622 | 10 | 349.80 | |
| 10 | 349.80 | |||
| 10 | 349.80 | |||
| 13/03/2025 | 11:00:52.816 | 869 | 349.60 | |
| 589 | 349.60 | |||
| 280 | 349.60 | |||
| 869 | 349.60 | |||
| 13/03/2025 | 11:00:42.186 | 100 | 349.60 | |
| 8 | 349.60 | |||
| 100 | 349.60 | |||
| 46 | 349.60 | |||
| 25 | 349.60 | |||
| 1 | 349.60 | |||
| 10 | 349.60 | |||
| 10 | 349.60 | |||
| 13/03/2025 | 11:00:18.360 | 6 150 | 349.30 | |
| 5 957 | 349.30 | |||
| 6 100 | 349.30 | |||
| 29 | 349.30 | |||
| 20 | 349.30 | |||
| 144 | 349.30 | |||
| 50 | 349.30 | |||
| 13/03/2025 | 10:57:40.672 | 100 | 349.40 | |
| 100 | 349.40 | |||
| 100 | 349.40 | |||
| 13/03/2025 | 10:57:37.214 | 100 | 349.40 | |
| 100 | 349.40 | |||
| 100 | 349.40 | |||
| 13/03/2025 | 10:57:33.663 | 20 | 349.40 | |
| 20 | 349.40 | |||
| 20 | 349.40 | |||
| 13/03/2025 | 10:57:18.790 | 10 | 349.30 | |
| 10 | 349.30 | |||
| 10 | 349.30 | |||
| 13/03/2025 | 10:56:24.366 | 10 | 349.00 | |
| 10 | 349.00 | |||
| 10 | 349.00 | |||
| 13/03/2025 | 10:55:47.699 | 8 | 349.20 | |
| 8 | 349.20 | |||
| 8 | 349.20 | |||
| 13/03/2025 | 10:55:12.992 | 6 | 349.20 | |
| 6 | 349.20 | |||
| 6 | 349.20 | |||
| 13/03/2025 | 10:54:55.227 | 100 | 349.20 | |
| 100 | 349.20 | |||
| 100 | 349.20 | |||
| 13/03/2025 | 10:54:41.647 | 50 | 349.10 | |
| 50 | 349.10 | |||
| 50 | 349.10 | |||
| 13/03/2025 | 10:54:37.822 | 30 | 349.20 | |
| 30 | 349.20 | |||
| 30 | 349.20 | |||
| 13/03/2025 | 10:54:26.395 | 10 | 349.20 | |
| 10 | 349.20 | |||
| 10 | 349.20 | |||
| 13/03/2025 | 10:53:23.421 | 25 | 349.10 | |
| 25 | 349.10 | |||
| 25 | 349.10 | |||
| 13/03/2025 | 10:53:17.675 | 14 | 349.20 | |
| 14 | 349.20 | |||
| 14 | 349.20 | |||
| 13/03/2025 | 10:52:59.790 | 15 | 349.20 | |
| 15 | 349.20 | |||
| 15 | 349.20 | |||
| 13/03/2025 | 10:52:31.355 | 100 | 349.10 | |
| 100 | 349.10 | |||
| 100 | 349.10 | |||
| 13/03/2025 | 10:52:29.595 | 30 | 349.10 | |
| 30 | 349.10 | |||
| 30 | 349.10 | |||
| 13/03/2025 | 10:51:50.006 | 100 | 349.10 | |
| 100 | 349.10 | |||
| 100 | 349.10 | |||
| 13/03/2025 | 10:51:40.565 | 1 | 349.00 | |
| 1 | 349.00 | |||
| 1 | 349.00 | |||
| 13/03/2025 | 10:50:49.142 | 5 | 349.00 | |
| 5 | 349.00 | |||
| 5 | 349.00 | |||
| 13/03/2025 | 10:49:54.042 | 30 | 348.90 | |
| 30 | 348.90 | |||
| 30 | 348.90 | |||
| 13/03/2025 | 10:49:50.345 | 9 | 349.10 | |
| 9 | 349.10 | |||
| 9 | 349.10 | |||
| 13/03/2025 | 10:49:33.197 | 20 | 349.00 | |
| 20 | 349.00 | |||
| 20 | 349.00 | |||
| 13/03/2025 | 10:49:31.235 | 10 | 349.10 | |
| 10 | 349.10 | |||
| 10 | 349.10 | |||
| 13/03/2025 | 10:49:11.760 | 15 | 349.00 | |
| 15 | 349.00 | |||
| 15 | 349.00 | |||
| 13/03/2025 | 10:48:06.932 | 3 | 349.00 | |
| 3 | 349.00 | |||
| 3 | 349.00 | |||
| 13/03/2025 | 10:48:05.382 | 10 | 349.00 | |
| 10 | 349.00 | |||
| 10 | 349.00 | |||
| 13/03/2025 | 10:45:54.683 | 50 | 349.00 | |
| 50 | 349.00 | |||
| 50 | 349.00 | |||
| 13/03/2025 | 10:45:40.445 | 3 | 349.10 | |
| 3 | 349.10 | |||
| 3 | 349.10 | |||
| 13/03/2025 | 10:45:17.034 | 10 | 349.10 | |
| 10 | 349.10 | |||
| 10 | 349.10 | |||
| 13/03/2025 | 10:45:08.469 | 95 | 349.00 | |
| 10 | 349.00 | |||
| 10 | 349.00 | |||
| 95 | 349.00 | |||
| 25 | 349.00 | |||
| 20 | 349.00 | |||
| 30 | 349.00 | |||
| 13/03/2025 | 10:44:46.801 | 20 | 348.90 | |
| 20 | 348.90 | |||
| 20 | 348.90 | |||
| 13/03/2025 | 10:44:45.556 | 97 | 349.00 | |
| 97 | 349.00 | |||
| 97 | 349.00 | |||
| 13/03/2025 | 10:44:45.439 | 100 | 349.00 | |
| 2 | 349.00 | |||
| 98 | 349.00 | |||
| 100 | 349.00 | |||
| 13/03/2025 | 10:44:35.060 | 100 | 349.00 | |
| 40 | 349.00 | |||
| 60 | 349.00 | |||
| 100 | 349.00 | |||
| 13/03/2025 | 10:44:27.858 | 25 | 348.90 | |
| 25 | 348.90 | |||
| 25 | 348.90 | |||
| 13/03/2025 | 10:44:25.565 | 40 | 348.90 | |
| 40 | 348.90 | |||
| 40 | 348.90 | |||
| 13/03/2025 | 10:44:25.134 | 8 | 349.00 | |
| 8 | 349.00 | |||
| 2 | 349.00 | |||
| 5 | 349.00 | |||
| 1 | 349.00 | |||
| 13/03/2025 | 10:43:16.817 | 2 | 348.80 | |
| 2 | 348.80 | |||
| 2 | 348.80 | |||
| 13/03/2025 | 10:43:15.816 | 47 | 348.80 | |
| 47 | 348.80 | |||
| 47 | 348.80 | |||
| 13/03/2025 | 10:43:02.457 | 10 | 348.80 | |
| 10 | 348.80 | |||
| 10 | 348.80 | |||
| 13/03/2025 | 10:42:53.388 | 34 | 348.70 | |
| 34 | 348.70 | |||
| 34 | 348.70 | |||
| 13/03/2025 | 10:42:34.193 | 1 | 348.70 | |
| 1 | 348.70 | |||
| 1 | 348.70 | |||
| 13/03/2025 | 10:42:14.398 | 20 | 348.70 | |
| 20 | 348.70 | |||
| 20 | 348.70 | |||
| 13/03/2025 | 10:41:48.828 | 6 | 348.90 | |
| 6 | 348.90 | |||
| 6 | 348.90 | |||
| 13/03/2025 | 10:41:26.600 | 20 | 348.70 | |
| 20 | 348.70 | |||
| 20 | 348.70 | |||
| 13/03/2025 | 10:41:24.469 | 28 | 348.90 | |
| 3 | 348.90 | |||
| 3 | 348.90 | |||
| 28 | 348.90 | |||
| 9 | 348.90 | |||
| 13 | 348.90 | |||
| 13/03/2025 | 10:41:11.806 | 20 | 348.80 | |
| 20 | 348.80 | |||
| 20 | 348.80 | |||
| 13/03/2025 | 10:41:10.486 | 35 | 348.70 | |
| 35 | 348.70 | |||
| 35 | 348.70 | |||
| 13/03/2025 | 10:40:21.815 | 100 | 348.80 | |
| 100 | 348.80 | |||
| 100 | 348.80 | |||
| 13/03/2025 | 10:40:10.257 | 6 | 348.70 | |
| 6 | 348.70 | |||
| 6 | 348.70 | |||
| 13/03/2025 | 10:38:19.233 | 5 | 348.60 | |
| 5 | 348.60 | |||
| 5 | 348.60 | |||
| 13/03/2025 | 10:38:19.179 | 3 | 348.60 | |
| 3 | 348.60 | |||
| 3 | 348.60 | |||
| 13/03/2025 | 10:38:18.143 | 4 | 348.50 | |
| 4 | 348.50 | |||
| 4 | 348.50 | |||
| 13/03/2025 | 10:38:08.688 | 1 | 348.40 | |
| 1 | 348.40 | |||
| 1 | 348.40 | |||
| 13/03/2025 | 10:38:00.571 | 15 | 348.30 | |
| 15 | 348.30 | |||
| 15 | 348.30 | |||
| 13/03/2025 | 10:37:37.534 | 5 | 348.30 | |
| 5 | 348.30 | |||
| 5 | 348.30 | |||
| 13/03/2025 | 10:37:30.859 | 600 | 348.00 | |
| 600 | 348.00 | |||
| 600 | 348.00 | |||
| 13/03/2025 | 10:37:22.528 | 100 | 348.10 | |
| 100 | 348.10 | |||
| 100 | 348.10 | |||
| 13/03/2025 | 10:37:22.335 | 100 | 348.10 | |
| 100 | 348.10 | |||
| 100 | 348.10 | |||
| 13/03/2025 | 10:37:21.445 | 100 | 348.10 | |
| 100 | 348.10 | |||
| 100 | 348.10 | |||
| 13/03/2025 | 10:37:21.196 | 100 | 348.10 | |
| 100 | 348.10 | |||
| 100 | 348.10 | |||
| 13/03/2025 | 10:37:12.873 | 40 | 348.10 | |
| 40 | 348.10 | |||
| 40 | 348.10 | |||
| 13/03/2025 | 10:36:55.542 | 1 | 348.20 | |
| 1 | 348.20 | |||
| 1 | 348.20 | |||
| 13/03/2025 | 10:36:45.374 | 1 | 348.00 | |
| 1 | 348.00 | |||
| 1 | 348.00 | |||
| 13/03/2025 | 10:36:34.128 | 18 | 348.20 | |
| 18 | 348.20 | |||
| 18 | 348.20 | |||
| 13/03/2025 | 10:36:04.227 | 20 | 348.10 | |
| 20 | 348.10 | |||
| 20 | 348.10 | |||
| 13/03/2025 | 10:36:02.411 | 20 | 348.20 | |
| 20 | 348.20 | |||
| 20 | 348.20 | |||
| 13/03/2025 | 10:35:08.910 | 40 | 347.80 | |
| 40 | 347.80 | |||
| 40 | 347.80 | |||
| 13/03/2025 | 10:33:33.458 | 3 | 348.10 | |
| 3 | 348.10 | |||
| 3 | 348.10 | |||
| 13/03/2025 | 10:33:26.628 | 29 | 348.10 | |
| 29 | 348.10 | |||
| 29 | 348.10 | |||
| 13/03/2025 | 10:32:42.804 | 45 | 348.10 | |
| 45 | 348.10 | |||
| 45 | 348.10 | |||
| 13/03/2025 | 10:32:19.095 | 300 | 348.00 | |
| 300 | 348.00 | |||
| 300 | 348.00 | |||
| 13/03/2025 | 10:32:09.622 | 100 | 348.00 | |
| 100 | 348.00 | |||
| 100 | 348.00 | |||
| 13/03/2025 | 10:32:08.862 | 100 | 348.00 | |
| 100 | 348.00 | |||
| 100 | 348.00 | |||
| 13/03/2025 | 10:32:08.703 | 100 | 348.00 | |
| 100 | 348.00 | |||
| 100 | 348.00 | |||
| 13/03/2025 | 10:32:08.525 | 100 | 348.00 | |
| 100 | 348.00 | |||
| 100 | 348.00 | |||
| 13/03/2025 | 10:32:08.366 | 100 | 348.00 | |
| 100 | 348.00 | |||
| 100 | 348.00 | |||
| 13/03/2025 | 10:32:04.137 | 100 | 348.00 | |
| 100 | 348.00 | |||
| 100 | 348.00 | |||
| 13/03/2025 | 10:31:14.040 | 100 | 348.00 | |
| 100 | 348.00 | |||
| 100 | 348.00 | |||
| 13/03/2025 | 10:30:28.863 | 10 | 347.90 | |
| 10 | 347.90 | |||
| 10 | 347.90 | |||
| 13/03/2025 | 10:30:21.896 | 30 | 347.90 | |
| 30 | 347.90 | |||
| 30 | 347.90 | |||
| 13/03/2025 | 10:29:50.864 | 100 | 347.90 | |
| 100 | 347.90 | |||
| 100 | 347.90 | |||
| 13/03/2025 | 10:29:39.584 | 14 | 347.90 | |
| 14 | 347.90 | |||
| 14 | 347.90 | |||
| 13/03/2025 | 10:28:12.191 | 10 | 347.90 | |
| 10 | 347.90 | |||
| 10 | 347.90 | |||
| 13/03/2025 | 10:28:08.295 | 100 | 348.00 | |
| 100 | 348.00 | |||
| 100 | 348.00 | |||
| 13/03/2025 | 10:27:57.358 | 100 | 348.00 | |
| 100 | 348.00 | |||
| 100 | 348.00 | |||
| 13/03/2025 | 10:27:52.235 | 15 | 348.00 | |
| 15 | 348.00 | |||
| 15 | 348.00 | |||
| 13/03/2025 | 10:27:17.305 | 1 | 348.10 | |
| 1 | 348.10 | |||
| 1 | 348.10 | |||
| 13/03/2025 | 10:26:55.082 | 20 | 348.20 | |
| 20 | 348.20 | |||
| 20 | 348.20 | |||
| 13/03/2025 | 10:26:13.903 | 20 | 348.10 | |
| 20 | 348.10 | |||
| 20 | 348.10 | |||
| 13/03/2025 | 10:25:47.157 | 8 | 347.90 | |
| 8 | 347.90 | |||
| 8 | 347.90 | |||
| 13/03/2025 | 10:25:39.597 | 15 | 348.00 | |
| 15 | 348.00 | |||
| 15 | 348.00 | |||
| 13/03/2025 | 10:22:59.949 | 3 | 348.10 | |
| 3 | 348.10 | |||
| 3 | 348.10 | |||
| 13/03/2025 | 10:22:59.840 | 90 | 348.00 | |
| 50 | 348.00 | |||
| 90 | 348.00 | |||
| 35 | 348.00 | |||
| 5 | 348.00 | |||
| 13/03/2025 | 10:22:59.219 | 100 | 348.00 | |
| 100 | 348.00 | |||
| 100 | 348.00 | |||
| 13/03/2025 | 10:22:58.514 | 100 | 348.00 | |
| 15 | 348.00 | |||
| 100 | 348.00 | |||
| 85 | 348.00 | |||
| 13/03/2025 | 10:22:57.864 | 100 | 348.00 | |
| 100 | 348.00 | |||
| 100 | 348.00 | |||
| 13/03/2025 | 10:22:57.167 | 100 | 348.00 | |
| 100 | 348.00 | |||
| 100 | 348.00 | |||
| 13/03/2025 | 10:22:56.496 | 100 | 348.00 | |
| 100 | 348.00 | |||
| 100 | 348.00 | |||
| 13/03/2025 | 10:22:55.833 | 100 | 348.00 | |
| 100 | 348.00 | |||
| 100 | 348.00 | |||
| 13/03/2025 | 10:22:55.078 | 100 | 348.00 | |
| 100 | 348.00 | |||
| 100 | 348.00 | |||
| 13/03/2025 | 10:22:54.261 | 100 | 348.00 | |
| 28 | 348.00 | |||
| 100 | 348.00 | |||
| 7 | 348.00 | |||
| 50 | 348.00 | |||
| 2 | 348.00 | |||
| 5 | 348.00 | |||
| 8 | 348.00 | |||
| 13/03/2025 | 10:22:36.542 | 100 | 348.00 | |
| 60 | 348.00 | |||
| 10 | 348.00 | |||
| 25 | 348.00 | |||
| 100 | 348.00 | |||
| 5 | 348.00 | |||
| 13/03/2025 | 10:22:36.153 | 31 | 348.00 | |
| 1 | 348.00 | |||
| 20 | 348.00 | |||
| 10 | 348.00 | |||
| 31 | 348.00 | |||
| 13/03/2025 | 10:22:11.510 | 1 | 348.00 | |
| 1 | 348.00 | |||
| 1 | 348.00 | |||
| 13/03/2025 | 10:21:48.992 | 789 | 347.90 | |
| 2 | 347.90 | |||
| 787 | 347.90 | |||
| 789 | 347.90 | |||
| 13/03/2025 | 10:21:41.075 | 100 | 347.90 | |
| 100 | 347.90 | |||
| 100 | 347.90 | |||
| 13/03/2025 | 10:21:34.452 | 100 | 347.90 | |
| 100 | 347.90 | |||
| 100 | 347.90 | |||
| 13/03/2025 | 10:21:33.070 | 5 | 347.90 | |
| 5 | 347.90 | |||
| 5 | 347.90 | |||
| 13/03/2025 | 10:21:32.686 | 6 | 347.90 | |
| 6 | 347.90 | |||
| 6 | 347.90 | |||
| 13/03/2025 | 10:21:31.808 | 100 | 347.80 | |
| 100 | 347.80 | |||
| 100 | 347.80 | |||
| 13/03/2025 | 10:21:30.574 | 100 | 347.80 | |
| 100 | 347.80 | |||
| 100 | 347.80 | |||
| 13/03/2025 | 10:21:30.008 | 100 | 347.80 | |
| 100 | 347.80 | |||
| 100 | 347.80 | |||
| 13/03/2025 | 10:21:28.942 | 100 | 347.80 | |
| 100 | 347.80 | |||
| 100 | 347.80 | |||
| 13/03/2025 | 10:21:26.030 | 100 | 347.80 | |
| 100 | 347.80 | |||
| 100 | 347.80 | |||
| 13/03/2025 | 10:20:39.883 | 3 | 347.60 | |
| 3 | 347.60 | |||
| 3 | 347.60 | |||
| 13/03/2025 | 10:20:04.008 | 1 | 347.70 | |
| 1 | 347.70 | |||
| 1 | 347.70 | |||
| 13/03/2025 | 10:19:36.315 | 30 | 347.60 | |
| 30 | 347.60 | |||
| 30 | 347.60 | |||
| 13/03/2025 | 10:18:54.575 | 50 | 347.40 | |
| 50 | 347.40 | |||
| 50 | 347.40 | |||
| 13/03/2025 | 10:18:48.579 | 6 | 347.50 | |
| 6 | 347.50 | |||
| 6 | 347.50 | |||
| 13/03/2025 | 10:18:23.649 | 15 | 347.40 | |
| 15 | 347.40 | |||
| 15 | 347.40 | |||
| 13/03/2025 | 10:18:02.798 | 2 | 347.50 | |
| 2 | 347.50 | |||
| 2 | 347.50 | |||
| 13/03/2025 | 10:17:02.889 | 12 | 347.60 | |
| 12 | 347.60 | |||
| 12 | 347.60 | |||
| 13/03/2025 | 10:15:54.818 | 30 | 347.50 | |
| 30 | 347.50 | |||
| 30 | 347.50 | |||
| 13/03/2025 | 10:15:40.517 | 100 | 347.40 | |
| 100 | 347.40 | |||
| 100 | 347.40 | |||
| 13/03/2025 | 10:15:34.808 | 100 | 347.40 | |
| 100 | 347.40 | |||
| 100 | 347.40 | |||
| 13/03/2025 | 10:14:35.855 | 15 | 347.20 | |
| 15 | 347.20 | |||
| 15 | 347.20 | |||
| 13/03/2025 | 10:14:06.384 | 50 | 347.00 | |
| 50 | 347.00 | |||
| 50 | 347.00 | |||
| 13/03/2025 | 10:13:58.731 | 672 | 346.90 | |
| 672 | 346.90 | |||
| 672 | 346.90 | |||
| 13/03/2025 | 10:13:47.749 | 100 | 346.90 | |
| 100 | 346.90 | |||
| 100 | 346.90 | |||
| 13/03/2025 | 10:13:47.025 | 125 | 346.90 | |
| 125 | 346.90 | |||
| 100 | 346.90 | |||
| 25 | 346.90 | |||
| 13/03/2025 | 10:13:39.293 | 100 | 346.90 | |
| 100 | 346.90 | |||
| 100 | 346.90 | |||
| 13/03/2025 | 10:13:32.206 | 2 | 346.80 | |
| 2 | 346.80 | |||
| 2 | 346.80 | |||
| 13/03/2025 | 10:13:03.358 | 3 | 346.90 | |
| 3 | 346.90 | |||
| 3 | 346.90 | |||
| 13/03/2025 | 10:12:24.135 | 50 | 346.70 | |
| 50 | 346.70 | |||
| 50 | 346.70 | |||
| 13/03/2025 | 10:12:08.711 | 10 | 346.80 | |
| 10 | 346.80 | |||
| 10 | 346.80 | |||
| 13/03/2025 | 10:10:39.893 | 5 | 346.90 | |
| 5 | 346.90 | |||
| 5 | 346.90 | |||
| 13/03/2025 | 10:10:12.277 | 7 | 346.70 | |
| 7 | 346.70 | |||
| 7 | 346.70 | |||
| 13/03/2025 | 10:08:48.051 | 5 | 346.50 | |
| 5 | 346.50 | |||
| 5 | 346.50 | |||
| 13/03/2025 | 10:07:41.444 | 50 | 346.40 | |
| 50 | 346.40 | |||
| 50 | 346.40 | |||
| 13/03/2025 | 10:07:28.431 | 20 | 346.10 | |
| 20 | 346.10 | |||
| 20 | 346.10 | |||
| 13/03/2025 | 10:06:17.624 | 30 | 346.20 | |
| 30 | 346.20 | |||
| 30 | 346.20 | |||
| 13/03/2025 | 10:06:17.510 | 10 | 346.30 | |
| 10 | 346.30 | |||
| 10 | 346.30 | |||
| 13/03/2025 | 10:05:03.871 | 100 | 346.30 | |
| 100 | 346.30 | |||
| 100 | 346.30 | |||
| 13/03/2025 | 10:04:51.489 | 5 | 346.40 | |
| 5 | 346.40 | |||
| 5 | 346.40 | |||
| 13/03/2025 | 10:04:39.788 | 57 | 346.30 | |
| 57 | 346.30 | |||
| 57 | 346.30 | |||
| 13/03/2025 | 10:03:43.874 | 1 | 346.30 | |
| 1 | 346.30 | |||
| 1 | 346.30 | |||
| 13/03/2025 | 10:03:42.320 | 30 | 346.50 | |
| 30 | 346.50 | |||
| 30 | 346.50 | |||
| 13/03/2025 | 10:02:46.208 | 10 | 346.60 | |
| 10 | 346.60 | |||
| 10 | 346.60 | |||
| 13/03/2025 | 10:00:00.936 | 15 | 347.00 | |
| 15 | 347.00 | |||
| 15 | 347.00 | |||
| 13/03/2025 | 09:58:50.252 | 60 | 347.00 | |
| 60 | 347.00 | |||
| 60 | 347.00 | |||
| 13/03/2025 | 09:58:19.885 | 15 | 347.20 | |
| 15 | 347.20 | |||
| 15 | 347.20 | |||
| 13/03/2025 | 09:56:58.120 | 52 | 346.90 | |
| 52 | 346.90 | |||
| 52 | 346.90 | |||
| 13/03/2025 | 09:56:46.466 | 20 | 347.00 | |
| 20 | 347.00 | |||
| 20 | 347.00 | |||
| 13/03/2025 | 09:55:54.702 | 6 | 346.90 | |
| 6 | 346.90 | |||
| 6 | 346.90 | |||
| 13/03/2025 | 09:55:48.576 | 15 | 346.80 | |
| 15 | 346.80 | |||
| 15 | 346.80 | |||
| 13/03/2025 | 09:55:22.352 | 100 | 346.60 | |
| 100 | 346.60 | |||
| 100 | 346.60 | |||
| 13/03/2025 | 09:55:03.381 | 5 | 346.80 | |
| 5 | 346.80 | |||
| 5 | 346.80 | |||
| 13/03/2025 | 09:54:22.435 | 4 | 346.80 | |
| 4 | 346.80 | |||
| 4 | 346.80 | |||
| 13/03/2025 | 09:52:35.587 | 100 | 347.20 | |
| 100 | 347.20 | |||
| 100 | 347.20 | |||
| 13/03/2025 | 09:52:01.890 | 100 | 347.10 | |
| 100 | 347.10 | |||
| 100 | 347.10 | |||
| 13/03/2025 | 09:52:00.122 | 4 | 347.10 | |
| 4 | 347.10 | |||
| 4 | 347.10 | |||
| 13/03/2025 | 09:51:15.736 | 100 | 347.00 | |
| 100 | 347.00 | |||
| 100 | 347.00 | |||
| 13/03/2025 | 09:50:03.173 | 50 | 346.70 | |
| 50 | 346.70 | |||
| 50 | 346.70 | |||
| 13/03/2025 | 09:48:10.529 | 35 | 346.90 | |
| 35 | 346.90 | |||
| 35 | 346.90 | |||
| 13/03/2025 | 09:48:09.126 | 10 | 346.90 | |
| 10 | 346.90 | |||
| 10 | 346.90 | |||
| 13/03/2025 | 09:47:38.737 | 100 | 346.70 | |
| 100 | 346.70 | |||
| 100 | 346.70 | |||
| 13/03/2025 | 09:46:53.507 | 1 | 346.80 | |
| 1 | 346.80 | |||
| 1 | 346.80 | |||
| 13/03/2025 | 09:46:28.515 | 10 | 346.50 | |
| 10 | 346.50 | |||
| 10 | 346.50 | |||
| 13/03/2025 | 09:45:31.939 | 32 | 346.40 | |
| 32 | 346.40 | |||
| 32 | 346.40 | |||
| 13/03/2025 | 09:44:44.105 | 2 | 346.70 | |
| 2 | 346.70 | |||
| 2 | 346.70 | |||
| 13/03/2025 | 09:44:36.731 | 10 | 346.50 | |
| 10 | 346.50 | |||
| 10 | 346.50 | |||
| 13/03/2025 | 09:44:14.352 | 10 | 346.50 | |
| 10 | 346.50 | |||
| 10 | 346.50 | |||
| 13/03/2025 | 09:43:44.743 | 15 | 346.60 | |
| 15 | 346.60 | |||
| 15 | 346.60 | |||
| 13/03/2025 | 09:43:44.634 | 6 | 346.60 | |
| 6 | 346.60 | |||
| 6 | 346.60 | |||
| 13/03/2025 | 09:43:13.073 | 10 | 346.20 | |
| 10 | 346.20 | |||
| 10 | 346.20 |
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: 1 273.50
Ask: 1 274.00
Turnover: 201 629 TEUR -
Nvidia Corp.
Bid: 107.16 / Ask: 107.18
Turnover: 26 858 TEUR -
Tesla Inc.
Bid: 227.85 / Ask: 228.10
Turnover: 18 374 TEUR -
Daimler Truck Holding AG
Bid: 38.78 / Ask: 38.79
Turnover: 17 139 TEUR -
HENSOLDT AG
Bid: 66.90 / Ask: 66.95
Turnover: 17 108 TEUR
Realtime Quotes
Last Update:
13/03/2025 @ 11:59:14
Last Update:
13/03/2025 @ 11:59:14