Xiaomi Corp. Cl.B
- Information
- Last
- Buy
- Sell
288
228
4.187
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 10/01/2025 | 15:29:32.575 | 700 | 4.187 | |
| 700 | 4.187 | |||
| 700 | 4.187 | |||
| 10/01/2025 | 15:25:32.535 | 25 | 4.1805 | |
| 25 | 4.1805 | |||
| 25 | 4.1805 | |||
| 10/01/2025 | 15:24:42.472 | 10 | 4.1805 | |
| 10 | 4.1805 | |||
| 10 | 4.1805 | |||
| 10/01/2025 | 15:24:17.453 | 130 | 4.1805 | |
| 130 | 4.1805 | |||
| 130 | 4.1805 | |||
| 10/01/2025 | 15:19:13.724 | 20 | 4.1895 | |
| 20 | 4.1895 | |||
| 20 | 4.1895 | |||
| 10/01/2025 | 15:17:58.301 | 7 | 4.1895 | |
| 7 | 4.1895 | |||
| 7 | 4.1895 | |||
| 10/01/2025 | 15:17:00.087 | 136 | 4.1805 | |
| 136 | 4.1805 | |||
| 136 | 4.1805 | |||
| 10/01/2025 | 15:13:40.086 | 120 | 4.194 | |
| 120 | 4.194 | |||
| 120 | 4.194 | |||
| 10/01/2025 | 15:11:08.716 | 822 | 4.194 | |
| 15 | 4.194 | |||
| 822 | 4.194 | |||
| 807 | 4.194 | |||
| 10/01/2025 | 15:10:42.838 | 1 193 | 4.194 | |
| 1 193 | 4.194 | |||
| 1 193 | 4.194 | |||
| 10/01/2025 | 15:10:30.620 | 335 | 4.194 | |
| 335 | 4.194 | |||
| 335 | 4.194 | |||
| 10/01/2025 | 15:05:44.923 | 25 | 4.194 | |
| 25 | 4.194 | |||
| 25 | 4.194 | |||
| 10/01/2025 | 15:03:56.863 | 200 | 4.194 | |
| 200 | 4.194 | |||
| 200 | 4.194 | |||
| 10/01/2025 | 15:03:43.586 | 400 | 4.194 | |
| 400 | 4.194 | |||
| 400 | 4.194 | |||
| 10/01/2025 | 15:02:48.732 | 240 | 4.194 | |
| 240 | 4.194 | |||
| 240 | 4.194 | |||
| 10/01/2025 | 15:00:02.433 | 805 | 4.1805 | |
| 805 | 4.1805 | |||
| 805 | 4.1805 | |||
| 10/01/2025 | 14:59:39.912 | 315 | 4.194 | |
| 315 | 4.194 | |||
| 315 | 4.194 | |||
| 10/01/2025 | 14:58:03.194 | 60 | 4.1805 | |
| 60 | 4.1805 | |||
| 60 | 4.1805 | |||
| 10/01/2025 | 14:57:39.976 | 400 | 4.1865 | |
| 400 | 4.1865 | |||
| 400 | 4.1865 | |||
| 10/01/2025 | 14:56:43.878 | 800 | 4.1865 | |
| 800 | 4.1865 | |||
| 800 | 4.1865 | |||
| 10/01/2025 | 14:56:43.844 | 1 195 | 4.187 | |
| 1 195 | 4.187 | |||
| 1 195 | 4.187 | |||
| 10/01/2025 | 14:55:08.288 | 75 | 4.184 | |
| 75 | 4.184 | |||
| 75 | 4.184 | |||
| 10/01/2025 | 14:49:34.279 | 27 618 | 4.215 | |
| 2 034 | 4.215 | |||
| 13 628 | 4.215 | |||
| 5 000 | 4.215 | |||
| 5 000 | 4.215 | |||
| 1 000 | 4.215 | |||
| 300 | 4.215 | |||
| 106 | 4.215 | |||
| 27 618 | 4.215 | |||
| 550 | 4.215 | |||
| 10/01/2025 | 14:49:23.853 | 1 191 | 4.1985 | |
| 1 191 | 4.1985 | |||
| 1 191 | 4.1985 | |||
| 10/01/2025 | 14:49:23.785 | 1 191 | 4.1985 | |
| 1 191 | 4.1985 | |||
| 1 191 | 4.1985 | |||
| 10/01/2025 | 14:45:57.070 | 1 000 | 4.184 | |
| 1 000 | 4.184 | |||
| 1 000 | 4.184 | |||
| 10/01/2025 | 14:41:22.280 | 528 | 4.184 | |
| 528 | 4.184 | |||
| 528 | 4.184 | |||
| 10/01/2025 | 14:39:09.150 | 100 | 4.184 | |
| 100 | 4.184 | |||
| 100 | 4.184 | |||
| 10/01/2025 | 14:35:40.421 | 240 | 4.1985 | |
| 240 | 4.1985 | |||
| 240 | 4.1985 | |||
| 10/01/2025 | 14:34:34.800 | 130 | 4.184 | |
| 130 | 4.184 | |||
| 130 | 4.184 | |||
| 10/01/2025 | 14:33:19.256 | 29 | 4.1985 | |
| 29 | 4.1985 | |||
| 29 | 4.1985 | |||
| 10/01/2025 | 14:25:31.302 | 65 | 4.1995 | |
| 65 | 4.1995 | |||
| 65 | 4.1995 | |||
| 10/01/2025 | 14:16:17.576 | 400 | 4.1805 | |
| 400 | 4.1805 | |||
| 400 | 4.1805 | |||
| 10/01/2025 | 14:13:08.245 | 1 000 | 4.19 | |
| 1 000 | 4.19 | |||
| 1 000 | 4.19 | |||
| 10/01/2025 | 14:12:31.404 | 800 | 4.1845 | |
| 800 | 4.1845 | |||
| 800 | 4.1845 | |||
| 10/01/2025 | 14:05:43.370 | 25 | 4.1945 | |
| 25 | 4.1945 | |||
| 25 | 4.1945 | |||
| 10/01/2025 | 14:05:27.402 | 235 | 4.1945 | |
| 235 | 4.1945 | |||
| 235 | 4.1945 | |||
| 10/01/2025 | 14:05:08.579 | 300 | 4.1945 | |
| 300 | 4.1945 | |||
| 300 | 4.1945 | |||
| 10/01/2025 | 14:03:27.727 | 250 | 4.1945 | |
| 250 | 4.1945 | |||
| 250 | 4.1945 | |||
| 10/01/2025 | 14:02:33.938 | 477 | 4.19 | |
| 477 | 4.19 | |||
| 477 | 4.19 | |||
| 10/01/2025 | 14:01:03.102 | 50 | 4.1945 | |
| 50 | 4.1945 | |||
| 50 | 4.1945 | |||
| 10/01/2025 | 13:56:20.093 | 530 | 4.1805 | |
| 530 | 4.1805 | |||
| 530 | 4.1805 | |||
| 10/01/2025 | 13:54:11.333 | 5 000 | 4.1805 | |
| 5 000 | 4.1805 | |||
| 5 000 | 4.1805 | |||
| 10/01/2025 | 13:54:02.692 | 5 000 | 4.1805 | |
| 5 000 | 4.1805 | |||
| 5 000 | 4.1805 | |||
| 10/01/2025 | 13:52:31.807 | 920 | 4.185 | |
| 920 | 4.185 | |||
| 920 | 4.185 | |||
| 10/01/2025 | 13:52:03.866 | 100 | 4.1885 | |
| 100 | 4.1885 | |||
| 100 | 4.1885 | |||
| 10/01/2025 | 13:49:11.047 | 6 750 | 4.1805 | |
| 6 750 | 4.1805 | |||
| 6 750 | 4.1805 | |||
| 10/01/2025 | 13:48:11.226 | 500 | 4.1805 | |
| 500 | 4.1805 | |||
| 500 | 4.1805 | |||
| 10/01/2025 | 13:44:25.634 | 250 | 4.19 | |
| 250 | 4.19 | |||
| 250 | 4.19 | |||
| 10/01/2025 | 13:42:49.241 | 15 | 4.19 | |
| 15 | 4.19 | |||
| 15 | 4.19 | |||
| 10/01/2025 | 13:36:49.756 | 100 | 4.19 | |
| 100 | 4.19 | |||
| 100 | 4.19 | |||
| 10/01/2025 | 13:35:54.955 | 800 | 4.1835 | |
| 800 | 4.1835 | |||
| 800 | 4.1835 | |||
| 10/01/2025 | 13:35:51.903 | 304 | 4.184 | |
| 304 | 4.184 | |||
| 304 | 4.184 | |||
| 10/01/2025 | 13:35:46.063 | 1 196 | 4.184 | |
| 1 196 | 4.184 | |||
| 1 196 | 4.184 | |||
| 10/01/2025 | 13:34:38.604 | 12 | 4.1945 | |
| 12 | 4.1945 | |||
| 12 | 4.1945 | |||
| 10/01/2025 | 13:33:22.588 | 60 | 4.184 | |
| 60 | 4.184 | |||
| 60 | 4.184 | |||
| 10/01/2025 | 13:28:44.413 | 1 000 | 4.1945 | |
| 1 000 | 4.1945 | |||
| 1 000 | 4.1945 | |||
| 10/01/2025 | 13:28:32.723 | 250 | 4.1945 | |
| 250 | 4.1945 | |||
| 250 | 4.1945 | |||
| 10/01/2025 | 13:25:21.158 | 900 | 4.1945 | |
| 900 | 4.1945 | |||
| 900 | 4.1945 | |||
| 10/01/2025 | 13:22:02.051 | 115 | 4.1945 | |
| 115 | 4.1945 | |||
| 115 | 4.1945 | |||
| 10/01/2025 | 13:20:09.897 | 51 | 4.1945 | |
| 51 | 4.1945 | |||
| 51 | 4.1945 | |||
| 10/01/2025 | 13:17:51.863 | 17 | 4.1945 | |
| 17 | 4.1945 | |||
| 17 | 4.1945 | |||
| 10/01/2025 | 13:17:13.659 | 100 | 4.1945 | |
| 100 | 4.1945 | |||
| 100 | 4.1945 | |||
| 10/01/2025 | 13:17:00.617 | 45 | 4.1945 | |
| 45 | 4.1945 | |||
| 45 | 4.1945 | |||
| 10/01/2025 | 13:14:02.642 | 1 000 | 4.1945 | |
| 1 000 | 4.1945 | |||
| 1 000 | 4.1945 | |||
| 10/01/2025 | 13:13:57.188 | 235 | 4.1945 | |
| 235 | 4.1945 | |||
| 235 | 4.1945 | |||
| 10/01/2025 | 13:12:16.848 | 120 | 4.1945 | |
| 120 | 4.1945 | |||
| 120 | 4.1945 | |||
| 10/01/2025 | 13:07:22.139 | 1 000 | 4.1945 | |
| 1 000 | 4.1945 | |||
| 1 000 | 4.1945 | |||
| 10/01/2025 | 13:05:47.534 | 500 | 4.1825 | |
| 500 | 4.1825 | |||
| 500 | 4.1825 | |||
| 10/01/2025 | 13:02:41.991 | 200 | 4.1945 | |
| 200 | 4.1945 | |||
| 200 | 4.1945 | |||
| 10/01/2025 | 12:55:18.238 | 619 | 4.1835 | |
| 619 | 4.1835 | |||
| 619 | 4.1835 | |||
| 10/01/2025 | 12:54:16.724 | 73 | 4.1835 | |
| 73 | 4.1835 | |||
| 73 | 4.1835 | |||
| 10/01/2025 | 12:51:34.111 | 936 | 4.1835 | |
| 936 | 4.1835 | |||
| 936 | 4.1835 | |||
| 10/01/2025 | 12:48:33.615 | 18 | 4.1895 | |
| 18 | 4.1895 | |||
| 18 | 4.1895 | |||
| 10/01/2025 | 12:48:01.477 | 80 | 4.185 | |
| 80 | 4.185 | |||
| 80 | 4.185 | |||
| 10/01/2025 | 12:47:48.916 | 5 | 4.19 | |
| 5 | 4.19 | |||
| 5 | 4.19 | |||
| 10/01/2025 | 12:47:22.181 | 1 195 | 4.1855 | |
| 1 195 | 4.1855 | |||
| 1 195 | 4.1855 | |||
| 10/01/2025 | 12:47:03.154 | 20 | 4.1945 | |
| 20 | 4.1945 | |||
| 20 | 4.1945 | |||
| 10/01/2025 | 12:45:01.929 | 600 | 4.184 | |
| 600 | 4.184 | |||
| 600 | 4.184 | |||
| 10/01/2025 | 12:43:57.182 | 1 000 | 4.1945 | |
| 1 000 | 4.1945 | |||
| 1 000 | 4.1945 | |||
| 10/01/2025 | 12:43:39.992 | 871 | 4.1945 | |
| 871 | 4.1945 | |||
| 871 | 4.1945 | |||
| 10/01/2025 | 12:40:56.239 | 250 | 4.1945 | |
| 250 | 4.1945 | |||
| 250 | 4.1945 | |||
| 10/01/2025 | 12:38:26.571 | 500 | 4.1845 | |
| 500 | 4.1845 | |||
| 500 | 4.1845 | |||
| 10/01/2025 | 12:37:40.702 | 1 000 | 4.1945 | |
| 1 000 | 4.1945 | |||
| 1 000 | 4.1945 | |||
| 10/01/2025 | 12:31:57.285 | 200 | 4.1945 | |
| 200 | 4.1945 | |||
| 200 | 4.1945 | |||
| 10/01/2025 | 12:29:54.252 | 1 000 | 4.1945 | |
| 1 000 | 4.1945 | |||
| 1 000 | 4.1945 | |||
| 10/01/2025 | 12:27:25.759 | 300 | 4.1915 | |
| 300 | 4.1915 | |||
| 300 | 4.1915 | |||
| 10/01/2025 | 12:27:25.710 | 800 | 4.1905 | |
| 800 | 4.1905 | |||
| 800 | 4.1905 | |||
| 10/01/2025 | 12:22:27.443 | 750 | 4.1855 | |
| 750 | 4.1855 | |||
| 70 | 4.1855 | |||
| 300 | 4.1855 | |||
| 380 | 4.1855 | |||
| 10/01/2025 | 12:20:14.391 | 250 | 4.189 | |
| 250 | 4.189 | |||
| 250 | 4.189 | |||
| 10/01/2025 | 12:16:36.987 | 238 | 4.206 | |
| 238 | 4.206 | |||
| 238 | 4.206 | |||
| 10/01/2025 | 12:15:08.076 | 171 | 4.189 | |
| 11 | 4.189 | |||
| 171 | 4.189 | |||
| 160 | 4.189 | |||
| 10/01/2025 | 12:14:41.619 | 72 | 4.206 | |
| 72 | 4.206 | |||
| 72 | 4.206 | |||
| 10/01/2025 | 12:13:19.102 | 10 | 4.2005 | |
| 10 | 4.2005 | |||
| 10 | 4.2005 | |||
| 10/01/2025 | 12:12:48.634 | 63 | 4.2005 | |
| 63 | 4.2005 | |||
| 63 | 4.2005 | |||
| 10/01/2025 | 12:12:46.917 | 216 | 4.209 | |
| 216 | 4.209 | |||
| 216 | 4.209 | |||
| 10/01/2025 | 12:10:17.824 | 95 | 4.209 | |
| 95 | 4.209 | |||
| 95 | 4.209 | |||
| 10/01/2025 | 12:09:52.976 | 296 | 4.209 | |
| 296 | 4.209 | |||
| 296 | 4.209 | |||
| 10/01/2025 | 12:09:28.854 | 400 | 4.1885 | |
| 400 | 4.1885 | |||
| 400 | 4.1885 | |||
| 10/01/2025 | 12:08:36.240 | 4 500 | 4.203 | |
| 800 | 4.203 | |||
| 3 700 | 4.203 | |||
| 4 500 | 4.203 | |||
| 10/01/2025 | 12:02:24.834 | 200 | 4.2025 | |
| 200 | 4.2025 | |||
| 200 | 4.2025 | |||
| 10/01/2025 | 11:58:45.259 | 1 000 | 4.2145 | |
| 1 000 | 4.2145 | |||
| 1 000 | 4.2145 | |||
| 10/01/2025 | 11:56:49.385 | 7 208 | 4.202 | |
| 7 208 | 4.202 | |||
| 7 208 | 4.202 | |||
| 10/01/2025 | 11:56:49.010 | 2 000 | 4.202 | |
| 2 000 | 4.202 | |||
| 2 000 | 4.202 | |||
| 10/01/2025 | 11:55:21.298 | 50 | 4.209 | |
| 50 | 4.209 | |||
| 50 | 4.209 | |||
| 10/01/2025 | 11:54:48.538 | 1 200 | 4.2025 | |
| 1 200 | 4.2025 | |||
| 1 200 | 4.2025 | |||
| 10/01/2025 | 11:53:03.245 | 100 | 4.2145 | |
| 100 | 4.2145 | |||
| 100 | 4.2145 | |||
| 10/01/2025 | 11:51:59.312 | 5 000 | 4.2095 | |
| 5 000 | 4.2095 | |||
| 5 000 | 4.2095 | |||
| 10/01/2025 | 11:51:49.226 | 1 500 | 4.209 | |
| 1 500 | 4.209 | |||
| 1 500 | 4.209 | |||
| 10/01/2025 | 11:51:49.135 | 5 000 | 4.209 | |
| 5 000 | 4.209 | |||
| 5 000 | 4.209 | |||
| 10/01/2025 | 11:51:26.340 | 350 | 4.194 | |
| 350 | 4.194 | |||
| 350 | 4.194 | |||
| 10/01/2025 | 11:51:09.621 | 400 | 4.194 | |
| 400 | 4.194 | |||
| 400 | 4.194 | |||
| 10/01/2025 | 11:50:06.239 | 12 | 4.194 | |
| 12 | 4.194 | |||
| 12 | 4.194 | |||
| 10/01/2025 | 11:46:48.400 | 277 | 4.191 | |
| 277 | 4.191 | |||
| 277 | 4.191 | |||
| 10/01/2025 | 11:46:24.000 | 1 500 | 4.209 | |
| 1 500 | 4.209 | |||
| 1 500 | 4.209 | |||
| 10/01/2025 | 11:46:10.373 | 7 000 | 4.209 | |
| 6 200 | 4.209 | |||
| 800 | 4.209 | |||
| 7 000 | 4.209 | |||
| 10/01/2025 | 11:41:27.126 | 200 | 4.195 | |
| 200 | 4.195 | |||
| 200 | 4.195 | |||
| 10/01/2025 | 11:40:02.868 | 10 | 4.195 | |
| 10 | 4.195 | |||
| 10 | 4.195 | |||
| 10/01/2025 | 11:39:44.815 | 2 926 | 4.1825 | |
| 2 926 | 4.1825 | |||
| 2 926 | 4.1825 | |||
| 10/01/2025 | 11:37:37.941 | 400 | 4.1825 | |
| 400 | 4.1825 | |||
| 400 | 4.1825 | |||
| 10/01/2025 | 11:35:35.332 | 400 | 4.182 | |
| 400 | 4.182 | |||
| 400 | 4.182 | |||
| 10/01/2025 | 11:35:32.092 | 71 | 4.195 | |
| 71 | 4.195 | |||
| 71 | 4.195 | |||
| 10/01/2025 | 11:31:35.312 | 3 500 | 4.182 | |
| 3 500 | 4.182 | |||
| 3 500 | 4.182 | |||
| 10/01/2025 | 11:30:12.568 | 1 308 | 4.19 | |
| 1 308 | 4.19 | |||
| 1 308 | 4.19 | |||
| 10/01/2025 | 11:30:08.359 | 1 200 | 4.1895 | |
| 1 200 | 4.1895 | |||
| 1 200 | 4.1895 | |||
| 10/01/2025 | 11:30:08.217 | 1 200 | 4.1895 | |
| 400 | 4.1895 | |||
| 1 200 | 4.1895 | |||
| 800 | 4.1895 | |||
| 10/01/2025 | 11:29:55.231 | 1 192 | 4.198 | |
| 1 192 | 4.198 | |||
| 1 192 | 4.198 | |||
| 10/01/2025 | 11:26:39.638 | 500 | 4.198 | |
| 500 | 4.198 | |||
| 500 | 4.198 | |||
| 10/01/2025 | 11:26:35.312 | 33 | 4.198 | |
| 33 | 4.198 | |||
| 33 | 4.198 | |||
| 10/01/2025 | 11:23:47.543 | 3 811 | 4.2085 | |
| 3 011 | 4.2085 | |||
| 800 | 4.2085 | |||
| 3 811 | 4.2085 | |||
| 10/01/2025 | 11:23:39.579 | 1 189 | 4.208 | |
| 1 189 | 4.208 | |||
| 1 189 | 4.208 | |||
| 10/01/2025 | 11:22:46.580 | 7 196 | 4.204 | |
| 7 196 | 4.204 | |||
| 7 196 | 4.204 | |||
| 10/01/2025 | 11:20:41.560 | 1 310 | 4.20 | |
| 10 | 4.20 | |||
| 1 310 | 4.20 | |||
| 500 | 4.20 | |||
| 800 | 4.20 | |||
| 10/01/2025 | 11:20:27.570 | 1 190 | 4.205 | |
| 1 190 | 4.205 | |||
| 1 190 | 4.205 | |||
| 10/01/2025 | 11:17:49.791 | 1 000 | 4.205 | |
| 1 000 | 4.205 | |||
| 1 000 | 4.205 | |||
| 10/01/2025 | 11:17:41.660 | 95 | 4.2145 | |
| 95 | 4.2145 | |||
| 95 | 4.2145 | |||
| 10/01/2025 | 11:16:47.514 | 200 | 4.2145 | |
| 200 | 4.2145 | |||
| 200 | 4.2145 | |||
| 10/01/2025 | 11:12:41.752 | 500 | 4.2025 | |
| 500 | 4.2025 | |||
| 500 | 4.2025 | |||
| 10/01/2025 | 11:07:02.816 | 630 | 4.2025 | |
| 630 | 4.2025 | |||
| 630 | 4.2025 | |||
| 10/01/2025 | 11:04:02.538 | 166 | 4.2145 | |
| 166 | 4.2145 | |||
| 166 | 4.2145 | |||
| 10/01/2025 | 11:03:38.776 | 100 | 4.2145 | |
| 100 | 4.2145 | |||
| 100 | 4.2145 | |||
| 10/01/2025 | 11:00:17.010 | 300 | 4.2145 | |
| 300 | 4.2145 | |||
| 300 | 4.2145 | |||
| 10/01/2025 | 10:57:33.108 | 25 | 4.2145 | |
| 25 | 4.2145 | |||
| 25 | 4.2145 | |||
| 10/01/2025 | 10:53:03.596 | 1 000 | 4.2145 | |
| 1 000 | 4.2145 | |||
| 1 000 | 4.2145 | |||
| 10/01/2025 | 10:52:20.308 | 50 | 4.2145 | |
| 50 | 4.2145 | |||
| 50 | 4.2145 | |||
| 10/01/2025 | 10:47:29.137 | 71 | 4.2145 | |
| 71 | 4.2145 | |||
| 71 | 4.2145 | |||
| 10/01/2025 | 10:47:13.055 | 120 | 4.2025 | |
| 120 | 4.2025 | |||
| 120 | 4.2025 | |||
| 10/01/2025 | 10:44:14.525 | 9 | 4.2145 | |
| 9 | 4.2145 | |||
| 9 | 4.2145 | |||
| 10/01/2025 | 10:43:35.593 | 80 | 4.2145 | |
| 80 | 4.2145 | |||
| 80 | 4.2145 | |||
| 10/01/2025 | 10:36:57.099 | 200 | 4.2005 | |
| 200 | 4.2005 | |||
| 200 | 4.2005 | |||
| 10/01/2025 | 10:32:50.708 | 1 500 | 4.2005 | |
| 545 | 4.2005 | |||
| 1 500 | 4.2005 | |||
| 955 | 4.2005 | |||
| 10/01/2025 | 10:29:54.656 | 100 | 4.2145 | |
| 100 | 4.2145 | |||
| 100 | 4.2145 | |||
| 10/01/2025 | 10:26:43.421 | 120 | 4.2005 | |
| 120 | 4.2005 | |||
| 120 | 4.2005 | |||
| 10/01/2025 | 10:26:14.374 | 100 | 4.2145 | |
| 100 | 4.2145 | |||
| 100 | 4.2145 | |||
| 10/01/2025 | 10:15:30.251 | 559 | 4.2005 | |
| 559 | 4.2005 | |||
| 559 | 4.2005 | |||
| 10/01/2025 | 10:15:24.100 | 1 191 | 4.2005 | |
| 1 191 | 4.2005 | |||
| 1 191 | 4.2005 | |||
| 10/01/2025 | 10:13:28.110 | 1 000 | 4.2145 | |
| 1 000 | 4.2145 | |||
| 1 000 | 4.2145 | |||
| 10/01/2025 | 10:10:14.969 | 200 | 4.2145 | |
| 200 | 4.2145 | |||
| 200 | 4.2145 | |||
| 10/01/2025 | 10:09:59.624 | 300 | 4.2145 | |
| 300 | 4.2145 | |||
| 300 | 4.2145 | |||
| 10/01/2025 | 10:09:22.376 | 35 | 4.2145 | |
| 35 | 4.2145 | |||
| 35 | 4.2145 | |||
| 10/01/2025 | 10:08:52.142 | 24 | 4.2145 | |
| 24 | 4.2145 | |||
| 24 | 4.2145 | |||
| 10/01/2025 | 10:01:13.282 | 1 000 | 4.2005 | |
| 1 000 | 4.2005 | |||
| 1 000 | 4.2005 | |||
| 10/01/2025 | 09:53:31.255 | 200 | 4.2005 | |
| 200 | 4.2005 | |||
| 200 | 4.2005 | |||
| 10/01/2025 | 09:51:32.760 | 1 000 | 4.2005 | |
| 1 000 | 4.2005 | |||
| 1 000 | 4.2005 | |||
| 10/01/2025 | 09:50:46.488 | 5 000 | 4.21 | |
| 5 000 | 4.21 | |||
| 5 000 | 4.21 | |||
| 10/01/2025 | 09:50:44.118 | 4 994 | 4.205 | |
| 4 994 | 4.205 | |||
| 4 994 | 4.205 | |||
| 10/01/2025 | 09:50:22.521 | 2 500 | 4.2045 | |
| 2 500 | 4.2045 | |||
| 2 500 | 4.2045 | |||
| 10/01/2025 | 09:48:29.645 | 2 500 | 4.2045 | |
| 2 500 | 4.2045 | |||
| 2 500 | 4.2045 | |||
| 10/01/2025 | 09:48:11.576 | 2 000 | 4.2045 | |
| 2 000 | 4.2045 | |||
| 2 000 | 4.2045 | |||
| 10/01/2025 | 09:45:02.345 | 200 | 4.1845 | |
| 200 | 4.1845 | |||
| 200 | 4.1845 | |||
| 10/01/2025 | 09:44:50.284 | 24 | 4.2045 | |
| 24 | 4.2045 | |||
| 24 | 4.2045 | |||
| 10/01/2025 | 09:43:05.618 | 4 994 | 4.2045 | |
| 4 994 | 4.2045 | |||
| 4 994 | 4.2045 | |||
| 10/01/2025 | 09:42:38.790 | 2 000 | 4.2045 | |
| 2 000 | 4.2045 | |||
| 2 000 | 4.2045 | |||
| 10/01/2025 | 09:42:09.954 | 500 | 4.1845 | |
| 500 | 4.1845 | |||
| 500 | 4.1845 | |||
| 10/01/2025 | 09:39:29.728 | 450 | 4.2045 | |
| 450 | 4.2045 | |||
| 450 | 4.2045 | |||
| 10/01/2025 | 09:32:45.072 | 100 | 4.2045 | |
| 100 | 4.2045 | |||
| 100 | 4.2045 | |||
| 10/01/2025 | 09:27:29.734 | 500 | 4.186 | |
| 500 | 4.186 | |||
| 400 | 4.186 | |||
| 100 | 4.186 | |||
| 10/01/2025 | 09:26:00.590 | 1 000 | 4.2045 | |
| 1 000 | 4.2045 | |||
| 1 000 | 4.2045 | |||
| 10/01/2025 | 09:24:44.493 | 1 | 4.2045 | |
| 1 | 4.2045 | |||
| 1 | 4.2045 | |||
| 10/01/2025 | 09:22:01.326 | 1 000 | 4.1885 | |
| 1 000 | 4.1885 | |||
| 1 000 | 4.1885 | |||
| 10/01/2025 | 09:13:39.867 | 6 | 4.2095 | |
| 6 | 4.2095 | |||
| 6 | 4.2095 | |||
| 10/01/2025 | 09:13:24.359 | 166 | 4.2045 | |
| 166 | 4.2045 | |||
| 166 | 4.2045 | |||
| 10/01/2025 | 09:10:19.225 | 7 145 | 4.1985 | |
| 6 645 | 4.1985 | |||
| 7 145 | 4.1985 | |||
| 500 | 4.1985 | |||
| 10/01/2025 | 09:09:17.023 | 2 500 | 4.181 | |
| 2 500 | 4.181 | |||
| 500 | 4.181 | |||
| 2 000 | 4.181 | |||
| 10/01/2025 | 09:09:16.954 | 2 500 | 4.1835 | |
| 250 | 4.1835 | |||
| 2 500 | 4.1835 | |||
| 2 250 | 4.1835 | |||
| 10/01/2025 | 09:08:50.919 | 2 150 | 4.1985 | |
| 2 150 | 4.1985 | |||
| 2 150 | 4.1985 | |||
| 10/01/2025 | 09:08:27.103 | 200 | 4.1835 | |
| 200 | 4.1835 | |||
| 200 | 4.1835 | |||
| 10/01/2025 | 09:07:25.396 | 225 | 4.1815 | |
| 225 | 4.1815 | |||
| 225 | 4.1815 | |||
| 10/01/2025 | 09:06:09.592 | 1 400 | 4.195 | |
| 1 400 | 4.195 | |||
| 1 400 | 4.195 | |||
| 10/01/2025 | 09:05:28.584 | 180 | 4.1815 | |
| 180 | 4.1815 | |||
| 180 | 4.1815 | |||
| 10/01/2025 | 09:05:10.412 | 2 000 | 4.198 | |
| 2 000 | 4.198 | |||
| 2 000 | 4.198 | |||
| 10/01/2025 | 09:04:48.556 | 50 | 4.198 | |
| 50 | 4.198 | |||
| 50 | 4.198 | |||
| 10/01/2025 | 09:03:56.794 | 125 | 4.198 | |
| 125 | 4.198 | |||
| 125 | 4.198 | |||
| 10/01/2025 | 09:01:13.114 | 25 | 4.1835 | |
| 25 | 4.1835 | |||
| 25 | 4.1835 | |||
| 10/01/2025 | 09:01:05.835 | 1 200 | 4.1985 | |
| 1 200 | 4.1985 | |||
| 1 200 | 4.1985 | |||
| 10/01/2025 | 09:01:02.123 | 1 200 | 4.1985 | |
| 1 200 | 4.1985 | |||
| 1 200 | 4.1985 | |||
| 10/01/2025 | 09:01:00.961 | 100 | 4.182 | |
| 100 | 4.182 | |||
| 100 | 4.182 | |||
| 10/01/2025 | 08:59:54.710 | 1 000 | 4.198 | |
| 1 000 | 4.198 | |||
| 1 000 | 4.198 | |||
| 10/01/2025 | 08:59:16.155 | 50 | 4.1835 | |
| 50 | 4.1835 | |||
| 50 | 4.1835 | |||
| 10/01/2025 | 08:57:13.944 | 15 | 4.1985 | |
| 15 | 4.1985 | |||
| 15 | 4.1985 | |||
| 10/01/2025 | 08:53:38.646 | 6 | 4.205 | |
| 6 | 4.205 | |||
| 6 | 4.205 | |||
| 10/01/2025 | 08:53:25.995 | 80 | 4.1835 | |
| 75 | 4.1835 | |||
| 80 | 4.1835 | |||
| 5 | 4.1835 | |||
| 10/01/2025 | 08:49:39.510 | 500 | 4.2095 | |
| 500 | 4.2095 | |||
| 500 | 4.2095 | |||
| 10/01/2025 | 08:48:49.160 | 590 | 4.2095 | |
| 590 | 4.2095 | |||
| 590 | 4.2095 | |||
| 10/01/2025 | 08:48:26.742 | 400 | 4.1855 | |
| 400 | 4.1855 | |||
| 400 | 4.1855 | |||
| 10/01/2025 | 08:43:19.703 | 52 | 4.2095 | |
| 52 | 4.2095 | |||
| 52 | 4.2095 | |||
| 10/01/2025 | 08:43:18.047 | 50 | 4.1855 | |
| 50 | 4.1855 | |||
| 50 | 4.1855 | |||
| 10/01/2025 | 08:42:37.650 | 300 | 4.2095 | |
| 300 | 4.2095 | |||
| 300 | 4.2095 | |||
| 10/01/2025 | 08:35:04.021 | 20 000 | 4.20 | |
| 20 000 | 4.20 | |||
| 20 000 | 4.20 | |||
| 10/01/2025 | 08:31:30.059 | 100 | 4.2095 | |
| 100 | 4.2095 | |||
| 100 | 4.2095 | |||
| 10/01/2025 | 08:29:25.658 | 100 | 4.2095 | |
| 100 | 4.2095 | |||
| 100 | 4.2095 | |||
| 10/01/2025 | 08:28:27.895 | 25 | 4.2095 | |
| 25 | 4.2095 | |||
| 25 | 4.2095 | |||
| 10/01/2025 | 08:24:17.517 | 350 | 4.2095 | |
| 350 | 4.2095 | |||
| 350 | 4.2095 | |||
| 10/01/2025 | 08:22:50.587 | 115 | 4.2095 | |
| 115 | 4.2095 | |||
| 115 | 4.2095 | |||
| 10/01/2025 | 08:21:15.383 | 23 | 4.207 | |
| 23 | 4.207 | |||
| 23 | 4.207 | |||
| 10/01/2025 | 08:17:50.000 | 316 | 4.1835 | |
| 316 | 4.1835 | |||
| 316 | 4.1835 | |||
| 10/01/2025 | 08:17:46.420 | 60 | 4.1845 | |
| 60 | 4.1845 | |||
| 60 | 4.1845 | |||
| 10/01/2025 | 08:15:49.856 | 250 | 4.2095 | |
| 250 | 4.2095 | |||
| 250 | 4.2095 | |||
| 10/01/2025 | 08:14:43.766 | 96 | 4.2095 | |
| 96 | 4.2095 | |||
| 96 | 4.2095 | |||
| 10/01/2025 | 08:13:37.581 | 925 | 4.186 | |
| 925 | 4.186 | |||
| 925 | 4.186 | |||
| 10/01/2025 | 08:13:25.723 | 1 000 | 4.186 | |
| 1 000 | 4.186 | |||
| 1 000 | 4.186 | |||
| 10/01/2025 | 08:12:23.409 | 2 000 | 4.1835 | |
| 2 000 | 4.1835 | |||
| 2 000 | 4.1835 | |||
| 10/01/2025 | 08:10:54.932 | 100 | 4.2085 | |
| 100 | 4.2085 | |||
| 100 | 4.2085 | |||
| 10/01/2025 | 08:07:05.311 | 350 | 4.1835 | |
| 350 | 4.1835 | |||
| 350 | 4.1835 | |||
| 10/01/2025 | 08:01:02.617 | 1 459 | 4.1805 | |
| 1 000 | 4.1805 | |||
| 959 | 4.1805 | |||
| 500 | 4.1805 | |||
| 459 | 4.1805 | |||
| 10/01/2025 | 08:01:02.450 | 3 373 | 4.20 | |
| 674 | 4.20 | |||
| 250 | 4.20 | |||
| 470 | 4.20 | |||
| 3 373 | 4.20 | |||
| 500 | 4.20 | |||
| 120 | 4.20 | |||
| 1 109 | 4.20 | |||
| 250 | 4.20 | |||
| 10/01/2025 | 08:00:37.017 | 2 337 | 4.2055 | |
| 1 321 | 4.2055 | |||
| 616 | 4.2055 | |||
| 630 | 4.2055 | |||
| 200 | 4.2055 | |||
| 1 507 | 4.2055 | |||
| 400 | 4.2055 | |||
| 10/01/2025 | 08:00:00.815 | 13 425 | 4.2055 | |
| 500 | 4.2055 | |||
| 3 | 4.2055 | |||
| 120 | 4.2055 | |||
| 500 | 4.2055 | |||
| 500 | 4.2055 | |||
| 120 | 4.2055 | |||
| 25 | 4.2055 | |||
| 20 | 4.2055 | |||
| 23 | 4.2055 | |||
| 500 | 4.2055 | |||
| 1 000 | 4.2055 | |||
| 743 | 4.2055 | |||
| 40 | 4.2055 | |||
| 15 | 4.2055 | |||
| 8 679 | 4.2055 | |||
| 450 | 4.2055 | |||
| 11 900 | 4.2055 | |||
| 625 | 4.2055 | |||
| 215 | 4.2055 | |||
| 100 | 4.2055 | |||
| 97 | 4.2055 | |||
| 400 | 4.2055 | |||
| 25 | 4.2055 | |||
| 250 | 4.2055 |
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
-
Nvidia Corp.
Bid: 132.64 / Ask: 132.72
Turnover: 28 326 TEUR -
MicroStrategy Inc.
Bid: 320.60 / Ask: 322.10
Turnover: 18 657 TEUR -
Rheinmetall AG
Bid: 648.80 / Ask: 649.20
Turnover: 17 589 TEUR -
Tesla Inc.
Bid: 380.25 / Ask: 380.50
Turnover: 17 200 TEUR -
Mercedes-Benz Group AG
Bid: 55.42 / Ask: 55.43
Turnover: 13 110 TEUR
Realtime Quotes
Last Update:
10/01/2025 @ 15:31:20
Last Update:
10/01/2025 @ 15:31:20