Tesla Inc.
- Information
- letzte Umsätze
- kaufen
- verkaufen
1303
1838
264,80
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 09.05.2025 | 16:21:44,772 | 30 | 269,00 | |
| 30 | 269,00 | |||
| 30 | 269,00 | |||
| 09.05.2025 | 16:21:32,387 | 10 | 269,10 | |
| 10 | 269,10 | |||
| 10 | 269,10 | |||
| 09.05.2025 | 16:21:29,616 | 9 | 268,85 | |
| 9 | 268,85 | |||
| 9 | 268,85 | |||
| 09.05.2025 | 16:21:26,496 | 30 | 268,80 | |
| 30 | 268,80 | |||
| 30 | 268,80 | |||
| 09.05.2025 | 16:21:10,720 | 47 | 268,85 | |
| 47 | 268,85 | |||
| 47 | 268,85 | |||
| 09.05.2025 | 16:21:08,881 | 1 | 269,15 | |
| 1 | 269,15 | |||
| 1 | 269,15 | |||
| 09.05.2025 | 16:20:59,398 | 5 | 269,10 | |
| 5 | 269,10 | |||
| 5 | 269,10 | |||
| 09.05.2025 | 16:20:53,438 | 38 | 268,65 | |
| 38 | 268,65 | |||
| 38 | 268,65 | |||
| 09.05.2025 | 16:20:43,298 | 1 | 268,65 | |
| 1 | 268,65 | |||
| 1 | 268,65 | |||
| 09.05.2025 | 16:20:40,885 | 6 | 268,65 | |
| 6 | 268,65 | |||
| 6 | 268,65 | |||
| 09.05.2025 | 16:20:38,551 | 2 | 268,95 | |
| 2 | 268,95 | |||
| 2 | 268,95 | |||
| 09.05.2025 | 16:20:35,516 | 1 | 268,85 | |
| 1 | 268,85 | |||
| 1 | 268,85 | |||
| 09.05.2025 | 16:20:31,540 | 3 | 268,85 | |
| 3 | 268,85 | |||
| 3 | 268,85 | |||
| 09.05.2025 | 16:20:31,410 | 462 | 269,00 | |
| 437 | 269,00 | |||
| 25 | 269,00 | |||
| 2 | 269,00 | |||
| 460 | 269,00 | |||
| 09.05.2025 | 16:20:26,788 | 1 | 269,05 | |
| 1 | 269,05 | |||
| 1 | 269,05 | |||
| 09.05.2025 | 16:20:26,083 | 2 | 269,20 | |
| 2 | 269,20 | |||
| 2 | 269,20 | |||
| 09.05.2025 | 16:20:06,664 | 15 | 269,40 | |
| 15 | 269,40 | |||
| 15 | 269,40 | |||
| 09.05.2025 | 16:20:00,724 | 100 | 270,25 | |
| 100 | 270,25 | |||
| 89 | 270,25 | |||
| 11 | 270,25 | |||
| 09.05.2025 | 16:19:42,530 | 1 000 | 270,25 | |
| 1 000 | 270,25 | |||
| 1 000 | 270,25 | |||
| 09.05.2025 | 16:19:40,608 | 1 | 270,25 | |
| 1 | 270,25 | |||
| 1 | 270,25 | |||
| 09.05.2025 | 16:19:35,986 | 1 | 270,15 | |
| 1 | 270,15 | |||
| 1 | 270,15 | |||
| 09.05.2025 | 16:19:31,538 | 25 | 270,35 | |
| 25 | 270,35 | |||
| 25 | 270,35 | |||
| 09.05.2025 | 16:19:30,533 | 50 | 270,35 | |
| 50 | 270,35 | |||
| 50 | 270,35 | |||
| 09.05.2025 | 16:19:23,602 | 121 | 270,00 | |
| 121 | 270,00 | |||
| 121 | 270,00 | |||
| 09.05.2025 | 16:19:14,628 | 25 | 269,95 | |
| 25 | 269,95 | |||
| 25 | 269,95 | |||
| 09.05.2025 | 16:19:14,201 | 100 | 270,35 | |
| 100 | 270,35 | |||
| 100 | 270,35 | |||
| 09.05.2025 | 16:19:12,735 | 1 | 270,35 | |
| 1 | 270,35 | |||
| 1 | 270,35 | |||
| 09.05.2025 | 16:18:57,343 | 1 | 270,45 | |
| 1 | 270,45 | |||
| 1 | 270,45 | |||
| 09.05.2025 | 16:18:52,006 | 5 | 270,45 | |
| 5 | 270,45 | |||
| 5 | 270,45 | |||
| 09.05.2025 | 16:18:51,314 | 33 | 270,50 | |
| 33 | 270,50 | |||
| 33 | 270,50 | |||
| 09.05.2025 | 16:18:05,154 | 25 | 270,90 | |
| 25 | 270,90 | |||
| 25 | 270,90 | |||
| 09.05.2025 | 16:18:03,387 | 1 | 271,20 | |
| 1 | 271,20 | |||
| 1 | 271,20 | |||
| 09.05.2025 | 16:17:44,179 | 50 | 271,10 | |
| 50 | 271,10 | |||
| 50 | 271,10 | |||
| 09.05.2025 | 16:17:43,169 | 6 | 271,30 | |
| 6 | 271,30 | |||
| 6 | 271,30 | |||
| 09.05.2025 | 16:17:42,568 | 2 | 271,10 | |
| 2 | 271,10 | |||
| 2 | 271,10 | |||
| 09.05.2025 | 16:17:37,536 | 20 | 271,30 | |
| 20 | 271,30 | |||
| 20 | 271,30 | |||
| 09.05.2025 | 16:17:25,070 | 21 | 270,95 | |
| 21 | 270,95 | |||
| 21 | 270,95 | |||
| 09.05.2025 | 16:17:24,160 | 4 | 271,00 | |
| 4 | 271,00 | |||
| 4 | 271,00 | |||
| 09.05.2025 | 16:17:19,066 | 25 | 271,10 | |
| 25 | 271,10 | |||
| 25 | 271,10 | |||
| 09.05.2025 | 16:17:03,172 | 22 | 271,40 | |
| 22 | 271,40 | |||
| 22 | 271,40 | |||
| 09.05.2025 | 16:16:48,935 | 1 | 271,35 | |
| 1 | 271,35 | |||
| 1 | 271,35 | |||
| 09.05.2025 | 16:16:44,915 | 4 | 271,25 | |
| 4 | 271,25 | |||
| 4 | 271,25 | |||
| 09.05.2025 | 16:16:42,689 | 50 | 271,45 | |
| 50 | 271,45 | |||
| 50 | 271,45 | |||
| 09.05.2025 | 16:16:32,969 | 18 | 271,20 | |
| 18 | 271,20 | |||
| 18 | 271,20 | |||
| 09.05.2025 | 16:16:29,629 | 25 | 271,15 | |
| 25 | 271,15 | |||
| 25 | 271,15 | |||
| 09.05.2025 | 16:16:04,759 | 1 | 271,05 | |
| 1 | 271,05 | |||
| 1 | 271,05 | |||
| 09.05.2025 | 16:15:57,214 | 1 | 270,55 | |
| 1 | 270,55 | |||
| 1 | 270,55 | |||
| 09.05.2025 | 16:15:39,295 | 100 | 270,75 | |
| 100 | 270,75 | |||
| 100 | 270,75 | |||
| 09.05.2025 | 16:15:37,441 | 50 | 271,00 | |
| 50 | 271,00 | |||
| 50 | 271,00 | |||
| 09.05.2025 | 16:15:32,533 | 35 | 270,65 | |
| 35 | 270,65 | |||
| 35 | 270,65 | |||
| 09.05.2025 | 16:15:19,152 | 5 | 271,00 | |
| 5 | 271,00 | |||
| 5 | 271,00 | |||
| 09.05.2025 | 16:15:09,568 | 38 | 270,85 | |
| 38 | 270,85 | |||
| 38 | 270,85 | |||
| 09.05.2025 | 16:15:03,463 | 8 | 270,40 | |
| 8 | 270,40 | |||
| 8 | 270,40 | |||
| 09.05.2025 | 16:15:02,234 | 50 | 270,50 | |
| 50 | 270,50 | |||
| 50 | 270,50 | |||
| 09.05.2025 | 16:14:55,983 | 25 | 270,10 | |
| 25 | 270,10 | |||
| 25 | 270,10 | |||
| 09.05.2025 | 16:14:39,633 | 5 | 270,00 | |
| 5 | 270,00 | |||
| 5 | 270,00 | |||
| 09.05.2025 | 16:14:38,676 | 48 | 270,00 | |
| 48 | 270,00 | |||
| 48 | 270,00 | |||
| 09.05.2025 | 16:14:37,302 | 37 | 270,00 | |
| 37 | 270,00 | |||
| 37 | 270,00 | |||
| 09.05.2025 | 16:14:34,645 | 3 | 269,90 | |
| 3 | 269,90 | |||
| 3 | 269,90 | |||
| 09.05.2025 | 16:14:31,607 | 83 | 270,10 | |
| 83 | 270,10 | |||
| 83 | 270,10 | |||
| 09.05.2025 | 16:14:31,502 | 5 | 269,90 | |
| 5 | 269,90 | |||
| 5 | 269,90 | |||
| 09.05.2025 | 16:14:15,246 | 1 | 270,35 | |
| 1 | 270,35 | |||
| 1 | 270,35 | |||
| 09.05.2025 | 16:14:11,961 | 12 | 270,55 | |
| 12 | 270,55 | |||
| 12 | 270,55 | |||
| 09.05.2025 | 16:13:42,492 | 50 | 270,50 | |
| 50 | 270,50 | |||
| 50 | 270,50 | |||
| 09.05.2025 | 16:13:13,026 | 5 | 270,80 | |
| 5 | 270,80 | |||
| 5 | 270,80 | |||
| 09.05.2025 | 16:13:09,238 | 5 | 270,90 | |
| 5 | 270,90 | |||
| 5 | 270,90 | |||
| 09.05.2025 | 16:13:04,192 | 1 | 270,75 | |
| 1 | 270,75 | |||
| 1 | 270,75 | |||
| 09.05.2025 | 16:12:59,590 | 2 | 270,40 | |
| 2 | 270,40 | |||
| 2 | 270,40 | |||
| 09.05.2025 | 16:12:57,662 | 1 | 270,35 | |
| 1 | 270,35 | |||
| 1 | 270,35 | |||
| 09.05.2025 | 16:12:34,639 | 100 | 270,60 | |
| 100 | 270,60 | |||
| 100 | 270,60 | |||
| 09.05.2025 | 16:12:30,082 | 13 | 270,55 | |
| 13 | 270,55 | |||
| 13 | 270,55 | |||
| 09.05.2025 | 16:12:29,878 | 150 | 270,55 | |
| 150 | 270,55 | |||
| 150 | 270,55 | |||
| 09.05.2025 | 16:12:29,508 | 4 | 270,55 | |
| 4 | 270,55 | |||
| 4 | 270,55 | |||
| 09.05.2025 | 16:12:22,570 | 7 | 270,95 | |
| 7 | 270,95 | |||
| 7 | 270,95 | |||
| 09.05.2025 | 16:12:21,348 | 100 | 270,65 | |
| 100 | 270,65 | |||
| 100 | 270,65 | |||
| 09.05.2025 | 16:12:19,233 | 1 | 271,00 | |
| 1 | 271,00 | |||
| 1 | 271,00 | |||
| 09.05.2025 | 16:12:18,940 | 3 | 270,65 | |
| 3 | 270,65 | |||
| 3 | 270,65 | |||
| 09.05.2025 | 16:12:18,312 | 6 | 270,95 | |
| 6 | 270,95 | |||
| 6 | 270,95 | |||
| 09.05.2025 | 16:12:15,471 | 15 | 270,70 | |
| 15 | 270,70 | |||
| 15 | 270,70 | |||
| 09.05.2025 | 16:12:10,539 | 5 | 270,20 | |
| 5 | 270,20 | |||
| 5 | 270,20 | |||
| 09.05.2025 | 16:11:59,367 | 50 | 270,10 | |
| 50 | 270,10 | |||
| 50 | 270,10 | |||
| 09.05.2025 | 16:11:55,683 | 20 | 270,05 | |
| 20 | 270,05 | |||
| 20 | 270,05 | |||
| 09.05.2025 | 16:11:46,278 | 10 | 270,00 | |
| 10 | 270,00 | |||
| 10 | 270,00 | |||
| 09.05.2025 | 16:11:44,596 | 1 | 270,15 | |
| 1 | 270,15 | |||
| 1 | 270,15 | |||
| 09.05.2025 | 16:11:41,343 | 15 | 269,80 | |
| 15 | 269,80 | |||
| 15 | 269,80 | |||
| 09.05.2025 | 16:11:32,166 | 78 | 269,60 | |
| 78 | 269,60 | |||
| 78 | 269,60 | |||
| 09.05.2025 | 16:11:23,374 | 192 | 269,45 | |
| 192 | 269,45 | |||
| 192 | 269,45 | |||
| 09.05.2025 | 16:11:09,223 | 100 | 270,00 | |
| 100 | 270,00 | |||
| 100 | 270,00 | |||
| 09.05.2025 | 16:11:03,870 | 55 | 270,05 | |
| 40 | 270,05 | |||
| 55 | 270,05 | |||
| 15 | 270,05 | |||
| 09.05.2025 | 16:11:03,725 | 114 | 270,00 | |
| 114 | 270,00 | |||
| 114 | 270,00 | |||
| 09.05.2025 | 16:11:01,837 | 1 | 270,30 | |
| 1 | 270,30 | |||
| 1 | 270,30 | |||
| 09.05.2025 | 16:10:52,449 | 14 | 270,30 | |
| 14 | 270,30 | |||
| 14 | 270,30 | |||
| 09.05.2025 | 16:10:52,386 | 6 | 270,30 | |
| 6 | 270,30 | |||
| 6 | 270,30 | |||
| 09.05.2025 | 16:10:42,661 | 30 | 270,40 | |
| 30 | 270,40 | |||
| 30 | 270,40 | |||
| 09.05.2025 | 16:10:37,344 | 5 | 270,70 | |
| 5 | 270,70 | |||
| 5 | 270,70 | |||
| 09.05.2025 | 16:10:35,760 | 6 | 270,70 | |
| 6 | 270,70 | |||
| 6 | 270,70 | |||
| 09.05.2025 | 16:10:25,251 | 1 | 271,40 | |
| 1 | 271,40 | |||
| 1 | 271,40 | |||
| 09.05.2025 | 16:10:19,086 | 1 | 271,35 | |
| 1 | 271,35 | |||
| 1 | 271,35 | |||
| 09.05.2025 | 16:10:16,707 | 16 | 271,20 | |
| 16 | 271,20 | |||
| 16 | 271,20 | |||
| 09.05.2025 | 16:10:13,352 | 27 | 271,25 | |
| 27 | 271,25 | |||
| 27 | 271,25 | |||
| 09.05.2025 | 16:10:11,150 | 5 | 271,70 | |
| 5 | 271,70 | |||
| 5 | 271,70 | |||
| 09.05.2025 | 16:09:59,774 | 2 | 271,55 | |
| 2 | 271,55 | |||
| 2 | 271,55 | |||
| 09.05.2025 | 16:09:43,973 | 40 | 271,10 | |
| 40 | 271,10 | |||
| 40 | 271,10 | |||
| 09.05.2025 | 16:09:36,928 | 1 | 271,60 | |
| 1 | 271,60 | |||
| 1 | 271,60 | |||
| 09.05.2025 | 16:09:35,636 | 7 | 271,60 | |
| 7 | 271,60 | |||
| 7 | 271,60 | |||
| 09.05.2025 | 16:09:35,474 | 19 | 271,60 | |
| 19 | 271,60 | |||
| 19 | 271,60 | |||
| 09.05.2025 | 16:09:32,749 | 99 | 271,35 | |
| 99 | 271,35 | |||
| 99 | 271,35 | |||
| 09.05.2025 | 16:09:29,573 | 2 | 271,90 | |
| 2 | 271,90 | |||
| 2 | 271,90 | |||
| 09.05.2025 | 16:09:28,930 | 4 | 271,85 | |
| 4 | 271,85 | |||
| 4 | 271,85 | |||
| 09.05.2025 | 16:09:26,240 | 45 | 271,55 | |
| 45 | 271,55 | |||
| 45 | 271,55 | |||
| 09.05.2025 | 16:09:24,602 | 12 | 271,60 | |
| 12 | 271,60 | |||
| 12 | 271,60 | |||
| 09.05.2025 | 16:09:18,929 | 1 | 271,35 | |
| 1 | 271,35 | |||
| 1 | 271,35 | |||
| 09.05.2025 | 16:09:12,374 | 1 | 271,25 | |
| 1 | 271,25 | |||
| 1 | 271,25 | |||
| 09.05.2025 | 16:09:10,870 | 1 | 271,55 | |
| 1 | 271,55 | |||
| 1 | 271,55 | |||
| 09.05.2025 | 16:09:10,629 | 35 | 271,50 | |
| 35 | 271,50 | |||
| 35 | 271,50 | |||
| 09.05.2025 | 16:09:04,523 | 1 | 271,60 | |
| 1 | 271,60 | |||
| 1 | 271,60 | |||
| 09.05.2025 | 16:08:54,861 | 1 | 271,65 | |
| 1 | 271,65 | |||
| 1 | 271,65 | |||
| 09.05.2025 | 16:08:46,102 | 8 | 271,60 | |
| 8 | 271,60 | |||
| 8 | 271,60 | |||
| 09.05.2025 | 16:08:45,096 | 1 | 271,35 | |
| 1 | 271,35 | |||
| 1 | 271,35 | |||
| 09.05.2025 | 16:08:43,398 | 114 | 271,75 | |
| 114 | 271,75 | |||
| 114 | 271,75 | |||
| 09.05.2025 | 16:08:39,548 | 135 | 271,60 | |
| 135 | 271,60 | |||
| 135 | 271,60 | |||
| 09.05.2025 | 16:08:39,158 | 5 | 271,70 | |
| 5 | 271,70 | |||
| 5 | 271,70 | |||
| 09.05.2025 | 16:08:29,098 | 14 | 271,75 | |
| 14 | 271,75 | |||
| 14 | 271,75 | |||
| 09.05.2025 | 16:08:26,373 | 50 | 271,75 | |
| 50 | 271,75 | |||
| 50 | 271,75 | |||
| 09.05.2025 | 16:08:12,610 | 80 | 272,00 | |
| 80 | 272,00 | |||
| 80 | 272,00 | |||
| 09.05.2025 | 16:08:07,484 | 9 | 272,45 | |
| 9 | 272,45 | |||
| 9 | 272,45 | |||
| 09.05.2025 | 16:07:43,344 | 45 | 272,20 | |
| 45 | 272,20 | |||
| 45 | 272,20 | |||
| 09.05.2025 | 16:07:37,994 | 1 | 271,95 | |
| 1 | 271,95 | |||
| 1 | 271,95 | |||
| 09.05.2025 | 16:07:35,308 | 100 | 272,00 | |
| 100 | 272,00 | |||
| 100 | 272,00 | |||
| 09.05.2025 | 16:07:28,390 | 3 | 271,60 | |
| 3 | 271,60 | |||
| 3 | 271,60 | |||
| 09.05.2025 | 16:07:26,080 | 10 | 271,90 | |
| 10 | 271,90 | |||
| 10 | 271,90 | |||
| 09.05.2025 | 16:07:25,668 | 100 | 272,00 | |
| 100 | 272,00 | |||
| 100 | 272,00 | |||
| 09.05.2025 | 16:07:15,148 | 8 | 271,90 | |
| 8 | 271,90 | |||
| 8 | 271,90 | |||
| 09.05.2025 | 16:07:13,516 | 23 | 272,00 | |
| 16 | 272,00 | |||
| 23 | 272,00 | |||
| 3 | 272,00 | |||
| 4 | 272,00 | |||
| 09.05.2025 | 16:07:03,146 | 110 | 271,55 | |
| 110 | 271,55 | |||
| 110 | 271,55 | |||
| 09.05.2025 | 16:07:03,030 | 270 | 271,50 | |
| 270 | 271,50 | |||
| 270 | 271,50 | |||
| 09.05.2025 | 16:06:58,048 | 1 | 271,30 | |
| 1 | 271,30 | |||
| 1 | 271,30 | |||
| 09.05.2025 | 16:06:54,320 | 205 | 271,35 | |
| 205 | 271,35 | |||
| 205 | 271,35 | |||
| 09.05.2025 | 16:06:47,409 | 25 | 271,35 | |
| 25 | 271,35 | |||
| 25 | 271,35 | |||
| 09.05.2025 | 16:06:29,597 | 38 | 271,25 | |
| 38 | 271,25 | |||
| 38 | 271,25 | |||
| 09.05.2025 | 16:06:27,663 | 1 | 271,35 | |
| 1 | 271,35 | |||
| 1 | 271,35 | |||
| 09.05.2025 | 16:06:11,762 | 1 | 271,15 | |
| 1 | 271,15 | |||
| 1 | 271,15 | |||
| 09.05.2025 | 16:06:05,471 | 17 | 271,05 | |
| 17 | 271,05 | |||
| 17 | 271,05 | |||
| 09.05.2025 | 16:05:53,594 | 1 | 270,50 | |
| 1 | 270,50 | |||
| 1 | 270,50 | |||
| 09.05.2025 | 16:05:53,339 | 20 | 270,50 | |
| 20 | 270,50 | |||
| 20 | 270,50 | |||
| 09.05.2025 | 16:05:52,562 | 184 | 270,80 | |
| 184 | 270,80 | |||
| 184 | 270,80 | |||
| 09.05.2025 | 16:05:42,846 | 100 | 270,65 | |
| 100 | 270,65 | |||
| 100 | 270,65 | |||
| 09.05.2025 | 16:05:34,677 | 15 | 271,05 | |
| 15 | 271,05 | |||
| 15 | 271,05 | |||
| 09.05.2025 | 16:05:33,592 | 80 | 271,15 | |
| 80 | 271,15 | |||
| 80 | 271,15 | |||
| 09.05.2025 | 16:05:30,205 | 18 | 271,05 | |
| 18 | 271,05 | |||
| 18 | 271,05 | |||
| 09.05.2025 | 16:05:27,535 | 50 | 271,45 | |
| 50 | 271,45 | |||
| 50 | 271,45 | |||
| 09.05.2025 | 16:05:26,385 | 8 | 271,45 | |
| 8 | 271,45 | |||
| 8 | 271,45 | |||
| 09.05.2025 | 16:05:21,606 | 4 | 271,45 | |
| 4 | 271,45 | |||
| 4 | 271,45 | |||
| 09.05.2025 | 16:05:20,722 | 50 | 271,30 | |
| 50 | 271,30 | |||
| 50 | 271,30 | |||
| 09.05.2025 | 16:05:00,124 | 63 | 271,00 | |
| 63 | 271,00 | |||
| 63 | 271,00 | |||
| 09.05.2025 | 16:05:00,034 | 20 | 271,00 | |
| 20 | 271,00 | |||
| 20 | 271,00 | |||
| 09.05.2025 | 16:04:57,660 | 20 | 271,00 | |
| 2 | 271,00 | |||
| 20 | 271,00 | |||
| 6 | 271,00 | |||
| 12 | 271,00 | |||
| 09.05.2025 | 16:04:48,599 | 50 | 270,70 | |
| 50 | 270,70 | |||
| 50 | 270,70 | |||
| 09.05.2025 | 16:04:31,433 | 10 | 270,30 | |
| 10 | 270,30 | |||
| 10 | 270,30 | |||
| 09.05.2025 | 16:04:17,847 | 225 | 269,75 | |
| 225 | 269,75 | |||
| 225 | 269,75 | |||
| 09.05.2025 | 16:04:16,724 | 4 | 270,40 | |
| 4 | 270,40 | |||
| 4 | 270,40 | |||
| 09.05.2025 | 16:04:14,063 | 3 | 270,35 | |
| 3 | 270,35 | |||
| 3 | 270,35 | |||
| 09.05.2025 | 16:04:12,926 | 16 | 270,10 | |
| 16 | 270,10 | |||
| 16 | 270,10 | |||
| 09.05.2025 | 16:03:57,443 | 4 | 270,55 | |
| 4 | 270,55 | |||
| 4 | 270,55 | |||
| 09.05.2025 | 16:03:49,765 | 320 | 270,30 | |
| 320 | 270,30 | |||
| 320 | 270,30 | |||
| 09.05.2025 | 16:03:28,905 | 25 | 270,10 | |
| 25 | 270,10 | |||
| 25 | 270,10 | |||
| 09.05.2025 | 16:03:27,664 | 38 | 270,45 | |
| 38 | 270,45 | |||
| 38 | 270,45 | |||
| 09.05.2025 | 16:03:22,955 | 20 | 270,05 | |
| 20 | 270,05 | |||
| 20 | 270,05 | |||
| 09.05.2025 | 16:02:59,138 | 495 | 270,60 | |
| 493 | 270,60 | |||
| 495 | 270,60 | |||
| 2 | 270,60 | |||
| 09.05.2025 | 16:02:49,849 | 10 | 270,25 | |
| 10 | 270,25 | |||
| 10 | 270,25 | |||
| 09.05.2025 | 16:02:49,176 | 500 | 270,50 | |
| 500 | 270,50 | |||
| 500 | 270,50 | |||
| 09.05.2025 | 16:02:46,681 | 8 | 270,05 | |
| 8 | 270,05 | |||
| 8 | 270,05 | |||
| 09.05.2025 | 16:02:40,970 | 60 | 270,40 | |
| 60 | 270,40 | |||
| 60 | 270,40 | |||
| 09.05.2025 | 16:02:40,009 | 5 | 270,20 | |
| 5 | 270,20 | |||
| 5 | 270,20 | |||
| 09.05.2025 | 16:02:32,628 | 45 | 270,35 | |
| 45 | 270,35 | |||
| 45 | 270,35 | |||
| 09.05.2025 | 16:02:32,460 | 50 | 270,20 | |
| 50 | 270,20 | |||
| 50 | 270,20 | |||
| 09.05.2025 | 16:02:28,866 | 1 | 269,95 | |
| 1 | 269,95 | |||
| 1 | 269,95 | |||
| 09.05.2025 | 16:02:25,782 | 20 | 270,20 | |
| 20 | 270,20 | |||
| 20 | 270,20 | |||
| 09.05.2025 | 16:02:23,505 | 388 | 270,00 | |
| 10 | 270,00 | |||
| 15 | 270,00 | |||
| 85 | 270,00 | |||
| 2 | 270,00 | |||
| 1 | 270,00 | |||
| 5 | 270,00 | |||
| 5 | 270,00 | |||
| 74 | 270,00 | |||
| 4 | 270,00 | |||
| 5 | 270,00 | |||
| 265 | 270,00 | |||
| 10 | 270,00 | |||
| 1 | 270,00 | |||
| 10 | 270,00 | |||
| 8 | 270,00 | |||
| 1 | 270,00 | |||
| 50 | 270,00 | |||
| 5 | 270,00 | |||
| 10 | 270,00 | |||
| 9 | 270,00 | |||
| 111 | 270,00 | |||
| 4 | 270,00 | |||
| 2 | 270,00 | |||
| 10 | 270,00 | |||
| 61 | 270,00 | |||
| 4 | 270,00 | |||
| 5 | 270,00 | |||
| 4 | 270,00 | |||
| 09.05.2025 | 16:01:51,032 | 1 200 | 270,00 | |
| 1 200 | 270,00 | |||
| 1 000 | 270,00 | |||
| 75 | 270,00 | |||
| 6 | 270,00 | |||
| 5 | 270,00 | |||
| 4 | 270,00 | |||
| 25 | 270,00 | |||
| 11 | 270,00 | |||
| 37 | 270,00 | |||
| 37 | 270,00 | |||
| 09.05.2025 | 16:01:50,611 | 20 | 269,95 | |
| 20 | 269,95 | |||
| 20 | 269,95 | |||
| 09.05.2025 | 16:01:44,497 | 5 | 269,45 | |
| 5 | 269,45 | |||
| 5 | 269,45 | |||
| 09.05.2025 | 16:01:40,484 | 32 | 269,20 | |
| 32 | 269,20 | |||
| 32 | 269,20 | |||
| 09.05.2025 | 16:01:38,037 | 7 | 269,20 | |
| 7 | 269,20 | |||
| 7 | 269,20 | |||
| 09.05.2025 | 16:01:32,012 | 1 | 269,10 | |
| 1 | 269,10 | |||
| 1 | 269,10 | |||
| 09.05.2025 | 16:01:29,580 | 2 | 269,15 | |
| 2 | 269,15 | |||
| 2 | 269,15 | |||
| 09.05.2025 | 16:01:28,626 | 59 | 269,15 | |
| 59 | 269,15 | |||
| 59 | 269,15 | |||
| 09.05.2025 | 16:01:08,025 | 50 | 268,65 | |
| 50 | 268,65 | |||
| 50 | 268,65 | |||
| 09.05.2025 | 16:01:04,851 | 3 | 268,40 | |
| 3 | 268,40 | |||
| 3 | 268,40 | |||
| 09.05.2025 | 16:01:00,725 | 1 | 268,80 | |
| 1 | 268,80 | |||
| 1 | 268,80 | |||
| 09.05.2025 | 16:00:57,013 | 20 | 268,35 | |
| 20 | 268,35 | |||
| 20 | 268,35 | |||
| 09.05.2025 | 16:00:52,037 | 85 | 268,65 | |
| 85 | 268,65 | |||
| 85 | 268,65 | |||
| 09.05.2025 | 16:00:36,137 | 10 | 268,85 | |
| 10 | 268,85 | |||
| 10 | 268,85 | |||
| 09.05.2025 | 16:00:34,942 | 50 | 268,80 | |
| 50 | 268,80 | |||
| 50 | 268,80 | |||
| 09.05.2025 | 16:00:30,197 | 4 | 268,90 | |
| 4 | 268,90 | |||
| 4 | 268,90 | |||
| 09.05.2025 | 16:00:28,344 | 25 | 269,25 | |
| 25 | 269,25 | |||
| 25 | 269,25 | |||
| 09.05.2025 | 16:00:24,899 | 25 | 268,90 | |
| 25 | 268,90 | |||
| 25 | 268,90 | |||
| 09.05.2025 | 16:00:23,386 | 4 | 269,35 | |
| 4 | 269,35 | |||
| 4 | 269,35 | |||
| 09.05.2025 | 16:00:18,532 | 50 | 269,20 | |
| 50 | 269,20 | |||
| 50 | 269,20 | |||
| 09.05.2025 | 16:00:13,443 | 10 | 269,40 | |
| 10 | 269,40 | |||
| 10 | 269,40 | |||
| 09.05.2025 | 16:00:08,323 | 4 | 268,70 | |
| 4 | 268,70 | |||
| 4 | 268,70 | |||
| 09.05.2025 | 16:00:07,417 | 1 | 268,70 | |
| 1 | 268,70 | |||
| 1 | 268,70 | |||
| 09.05.2025 | 16:00:05,262 | 60 | 269,15 | |
| 60 | 269,15 | |||
| 60 | 269,15 | |||
| 09.05.2025 | 16:00:04,093 | 1 | 269,05 | |
| 1 | 269,05 | |||
| 1 | 269,05 | |||
| 09.05.2025 | 16:00:02,164 | 82 | 269,45 | |
| 82 | 269,45 | |||
| 82 | 269,45 | |||
| 09.05.2025 | 15:59:52,451 | 65 | 269,00 | |
| 65 | 269,00 | |||
| 65 | 269,00 | |||
| 09.05.2025 | 15:59:48,963 | 10 | 269,25 | |
| 10 | 269,25 | |||
| 10 | 269,25 | |||
| 09.05.2025 | 15:59:46,861 | 20 | 269,20 | |
| 20 | 269,20 | |||
| 20 | 269,20 | |||
| 09.05.2025 | 15:59:40,831 | 41 | 268,90 | |
| 41 | 268,90 | |||
| 41 | 268,90 | |||
| 09.05.2025 | 15:59:40,249 | 1 | 268,80 | |
| 1 | 268,80 | |||
| 1 | 268,80 | |||
| 09.05.2025 | 15:59:38,748 | 10 | 268,65 | |
| 10 | 268,65 | |||
| 10 | 268,65 | |||
| 09.05.2025 | 15:59:37,082 | 2 | 268,95 | |
| 2 | 268,95 | |||
| 2 | 268,95 | |||
| 09.05.2025 | 15:59:32,908 | 8 | 269,05 | |
| 8 | 269,05 | |||
| 8 | 269,05 | |||
| 09.05.2025 | 15:59:30,966 | 10 | 268,90 | |
| 10 | 268,90 | |||
| 10 | 268,90 | |||
| 09.05.2025 | 15:59:28,484 | 100 | 269,20 | |
| 100 | 269,20 | |||
| 100 | 269,20 | |||
| 09.05.2025 | 15:59:18,795 | 10 | 268,80 | |
| 7 | 268,80 | |||
| 3 | 268,80 | |||
| 10 | 268,80 | |||
| 09.05.2025 | 15:59:02,380 | 160 | 269,50 | |
| 160 | 269,50 | |||
| 160 | 269,50 | |||
| 09.05.2025 | 15:58:58,389 | 39 | 269,55 | |
| 39 | 269,55 | |||
| 39 | 269,55 | |||
| 09.05.2025 | 15:58:58,096 | 6 | 269,75 | |
| 6 | 269,75 | |||
| 6 | 269,75 | |||
| 09.05.2025 | 15:58:46,111 | 20 | 269,75 | |
| 20 | 269,75 | |||
| 20 | 269,75 | |||
| 09.05.2025 | 15:58:43,347 | 30 | 269,80 | |
| 30 | 269,80 | |||
| 30 | 269,80 | |||
| 09.05.2025 | 15:58:40,784 | 4 | 269,80 | |
| 4 | 269,80 | |||
| 4 | 269,80 | |||
| 09.05.2025 | 15:58:37,631 | 15 | 269,85 | |
| 15 | 269,85 | |||
| 15 | 269,85 | |||
| 09.05.2025 | 15:58:35,696 | 30 | 269,45 | |
| 30 | 269,45 | |||
| 30 | 269,45 | |||
| 09.05.2025 | 15:58:34,896 | 5 | 269,30 | |
| 5 | 269,30 | |||
| 5 | 269,30 | |||
| 09.05.2025 | 15:58:22,862 | 95 | 269,00 | |
| 10 | 269,00 | |||
| 22 | 269,00 | |||
| 6 | 269,00 | |||
| 95 | 269,00 | |||
| 3 | 269,00 | |||
| 23 | 269,00 | |||
| 31 | 269,00 | |||
| 09.05.2025 | 15:58:22,716 | 57 | 268,90 | |
| 20 | 268,90 | |||
| 57 | 268,90 | |||
| 37 | 268,90 | |||
| 09.05.2025 | 15:58:15,341 | 10 | 268,90 | |
| 10 | 268,90 | |||
| 10 | 268,90 | |||
| 09.05.2025 | 15:58:10,661 | 20 | 268,40 | |
| 20 | 268,40 | |||
| 20 | 268,40 | |||
| 09.05.2025 | 15:58:08,393 | 4 | 268,60 | |
| 3 | 268,60 | |||
| 1 | 268,60 | |||
| 4 | 268,60 | |||
| 09.05.2025 | 15:57:58,433 | 1 | 268,05 | |
| 1 | 268,05 | |||
| 1 | 268,05 | |||
| 09.05.2025 | 15:57:57,665 | 16 | 268,05 | |
| 16 | 268,05 | |||
| 16 | 268,05 | |||
| 09.05.2025 | 15:57:54,002 | 46 | 268,25 | |
| 46 | 268,25 | |||
| 46 | 268,25 | |||
| 09.05.2025 | 15:57:53,114 | 5 | 268,20 | |
| 5 | 268,20 | |||
| 5 | 268,20 | |||
| 09.05.2025 | 15:57:48,389 | 20 | 268,20 | |
| 20 | 268,20 | |||
| 20 | 268,20 | |||
| 09.05.2025 | 15:57:41,941 | 50 | 268,00 | |
| 50 | 268,00 | |||
| 50 | 268,00 | |||
| 09.05.2025 | 15:57:38,753 | 35 | 268,20 | |
| 35 | 268,20 | |||
| 4 | 268,20 | |||
| 21 | 268,20 | |||
| 10 | 268,20 | |||
| 09.05.2025 | 15:57:38,710 | 1 | 268,20 | |
| 1 | 268,20 | |||
| 1 | 268,20 | |||
| 09.05.2025 | 15:57:32,876 | 8 | 267,95 | |
| 8 | 267,95 | |||
| 8 | 267,95 | |||
| 09.05.2025 | 15:57:23,798 | 25 | 267,75 | |
| 25 | 267,75 | |||
| 25 | 267,75 | |||
| 09.05.2025 | 15:57:17,700 | 148 | 267,50 | |
| 148 | 267,50 | |||
| 148 | 267,50 | |||
| 09.05.2025 | 15:57:13,953 | 100 | 267,45 | |
| 100 | 267,45 | |||
| 100 | 267,45 | |||
| 09.05.2025 | 15:57:07,335 | 4 | 267,15 | |
| 4 | 267,15 | |||
| 4 | 267,15 | |||
| 09.05.2025 | 15:56:37,439 | 1 | 266,70 | |
| 1 | 266,70 | |||
| 1 | 266,70 | |||
| 09.05.2025 | 15:56:12,802 | 496 | 267,00 | |
| 55 | 267,00 | |||
| 8 | 267,00 | |||
| 10 | 267,00 | |||
| 5 | 267,00 | |||
| 50 | 267,00 | |||
| 5 | 267,00 | |||
| 496 | 267,00 | |||
| 363 | 267,00 | |||
| 09.05.2025 | 15:56:03,124 | 12 | 266,65 | |
| 12 | 266,65 | |||
| 12 | 266,65 | |||
| 09.05.2025 | 15:55:59,761 | 15 | 266,85 | |
| 15 | 266,85 | |||
| 15 | 266,85 | |||
| 09.05.2025 | 15:55:49,506 | 5 | 266,70 | |
| 5 | 266,70 | |||
| 5 | 266,70 | |||
| 09.05.2025 | 15:55:48,737 | 1 | 266,70 | |
| 1 | 266,70 | |||
| 1 | 266,70 | |||
| 09.05.2025 | 15:55:40,185 | 2 | 266,40 | |
| 2 | 266,40 | |||
| 2 | 266,40 | |||
| 09.05.2025 | 15:55:34,158 | 15 | 266,75 | |
| 15 | 266,75 | |||
| 15 | 266,75 | |||
| 09.05.2025 | 15:55:25,598 | 2 | 266,80 | |
| 2 | 266,80 | |||
| 2 | 266,80 | |||
| 09.05.2025 | 15:55:21,573 | 8 | 266,60 | |
| 8 | 266,60 | |||
| 8 | 266,60 | |||
| 09.05.2025 | 15:55:17,161 | 9 | 266,95 | |
| 2 | 266,95 | |||
| 9 | 266,95 | |||
| 7 | 266,95 | |||
| 09.05.2025 | 15:55:10,998 | 4 | 266,80 | |
| 4 | 266,80 | |||
| 4 | 266,80 | |||
| 09.05.2025 | 15:55:10,922 | 10 | 266,45 | |
| 10 | 266,45 | |||
| 10 | 266,45 | |||
| 09.05.2025 | 15:55:04,048 | 20 | 266,40 | |
| 20 | 266,40 | |||
| 20 | 266,40 | |||
| 09.05.2025 | 15:55:03,970 | 10 | 266,00 | |
| 10 | 266,00 | |||
| 10 | 266,00 | |||
| 09.05.2025 | 15:55:01,453 | 40 | 266,00 | |
| 40 | 266,00 | |||
| 40 | 266,00 | |||
| 09.05.2025 | 15:54:54,480 | 500 | 266,00 | |
| 500 | 266,00 | |||
| 500 | 266,00 | |||
| 09.05.2025 | 15:54:48,712 | 1 | 265,95 | |
| 1 | 265,95 | |||
| 1 | 265,95 | |||
| 09.05.2025 | 15:54:37,956 | 4 | 265,35 | |
| 4 | 265,35 | |||
| 4 | 265,35 | |||
| 09.05.2025 | 15:54:27,264 | 38 | 265,35 | |
| 38 | 265,35 | |||
| 38 | 265,35 | |||
| 09.05.2025 | 15:54:18,289 | 4 | 265,30 | |
| 4 | 265,30 | |||
| 4 | 265,30 | |||
| 09.05.2025 | 15:54:14,397 | 11 | 265,70 | |
| 11 | 265,70 | |||
| 11 | 265,70 | |||
| 09.05.2025 | 15:53:45,390 | 1 | 265,95 | |
| 1 | 265,95 | |||
| 1 | 265,95 | |||
| 09.05.2025 | 15:53:43,108 | 4 | 265,95 | |
| 4 | 265,95 | |||
| 4 | 265,95 | |||
| 09.05.2025 | 15:53:37,609 | 5 | 265,95 | |
| 5 | 265,95 | |||
| 5 | 265,95 | |||
| 09.05.2025 | 15:53:34,434 | 3 | 265,75 | |
| 3 | 265,75 | |||
| 3 | 265,75 | |||
| 09.05.2025 | 15:53:31,357 | 86 | 265,95 | |
| 86 | 265,95 | |||
| 86 | 265,95 | |||
| 09.05.2025 | 15:53:23,111 | 19 | 265,95 | |
| 19 | 265,95 | |||
| 19 | 265,95 | |||
| 09.05.2025 | 15:53:21,560 | 1 | 266,30 | |
| 1 | 266,30 | |||
| 1 | 266,30 | |||
| 09.05.2025 | 15:53:21,253 | 4 | 265,85 | |
| 4 | 265,85 | |||
| 4 | 265,85 | |||
| 09.05.2025 | 15:53:15,049 | 10 | 266,15 | |
| 10 | 266,15 | |||
| 10 | 266,15 | |||
| 09.05.2025 | 15:53:14,514 | 1 | 265,85 | |
| 1 | 265,85 | |||
| 1 | 265,85 | |||
| 09.05.2025 | 15:53:09,441 | 60 | 266,15 | |
| 60 | 266,15 | |||
| 60 | 266,15 | |||
| 09.05.2025 | 15:53:09,190 | 15 | 266,15 | |
| 15 | 266,15 | |||
| 15 | 266,15 | |||
| 09.05.2025 | 15:53:04,880 | 50 | 266,10 | |
| 50 | 266,10 | |||
| 50 | 266,10 | |||
| 09.05.2025 | 15:53:04,433 | 45 | 266,10 | |
| 45 | 266,10 | |||
| 45 | 266,10 | |||
| 09.05.2025 | 15:53:02,849 | 2 | 266,35 | |
| 2 | 266,35 | |||
| 2 | 266,35 | |||
| 09.05.2025 | 15:52:47,350 | 16 | 266,65 | |
| 16 | 266,65 | |||
| 16 | 266,65 | |||
| 09.05.2025 | 15:52:41,985 | 10 | 266,85 | |
| 10 | 266,85 | |||
| 10 | 266,85 | |||
| 09.05.2025 | 15:52:20,484 | 80 | 266,65 | |
| 80 | 266,65 | |||
| 80 | 266,65 | |||
| 09.05.2025 | 15:52:19,175 | 1 | 266,60 | |
| 1 | 266,60 | |||
| 1 | 266,60 | |||
| 09.05.2025 | 15:52:14,144 | 8 | 266,40 | |
| 8 | 266,40 | |||
| 8 | 266,40 | |||
| 09.05.2025 | 15:52:02,862 | 19 | 266,45 | |
| 19 | 266,45 | |||
| 19 | 266,45 | |||
| 09.05.2025 | 15:51:51,659 | 197 | 266,80 | |
| 197 | 266,80 | |||
| 197 | 266,80 | |||
| 09.05.2025 | 15:51:49,966 | 20 | 266,70 | |
| 20 | 266,70 | |||
| 20 | 266,70 | |||
| 09.05.2025 | 15:51:47,954 | 10 | 266,50 | |
| 10 | 266,50 | |||
| 10 | 266,50 | |||
| 09.05.2025 | 15:51:46,766 | 10 | 266,20 | |
| 10 | 266,20 | |||
| 10 | 266,20 | |||
| 09.05.2025 | 15:51:44,763 | 8 | 266,15 | |
| 8 | 266,15 | |||
| 8 | 266,15 | |||
| 09.05.2025 | 15:51:14,256 | 6 | 265,80 | |
| 6 | 265,80 | |||
| 6 | 265,80 | |||
| 09.05.2025 | 15:51:10,497 | 4 | 265,90 | |
| 4 | 265,90 | |||
| 4 | 265,90 | |||
| 09.05.2025 | 15:51:07,448 | 7 | 265,50 | |
| 7 | 265,50 | |||
| 7 | 265,50 | |||
| 09.05.2025 | 15:50:54,108 | 10 | 266,00 | |
| 10 | 266,00 | |||
| 10 | 266,00 | |||
| 09.05.2025 | 15:50:51,381 | 40 | 266,10 | |
| 21 | 266,10 | |||
| 40 | 266,10 | |||
| 19 | 266,10 | |||
| 09.05.2025 | 15:50:51,250 | 11 | 265,95 | |
| 11 | 265,95 | |||
| 11 | 265,95 | |||
| 09.05.2025 | 15:50:32,044 | 2 | 265,95 | |
| 2 | 265,95 | |||
| 2 | 265,95 | |||
| 09.05.2025 | 15:50:09,987 | 3 | 265,65 | |
| 3 | 265,65 | |||
| 3 | 265,65 | |||
| 09.05.2025 | 15:50:04,832 | 5 | 266,00 | |
| 5 | 266,00 | |||
| 5 | 266,00 | |||
| 09.05.2025 | 15:50:01,297 | 19 | 266,00 | |
| 19 | 266,00 | |||
| 19 | 266,00 | |||
| 09.05.2025 | 15:50:00,595 | 10 | 266,05 | |
| 10 | 266,05 | |||
| 10 | 266,05 | |||
| 09.05.2025 | 15:49:44,321 | 1 | 265,95 | |
| 1 | 265,95 | |||
| 1 | 265,95 | |||
| 09.05.2025 | 15:49:40,816 | 200 | 266,00 | |
| 200 | 266,00 | |||
| 200 | 266,00 | |||
| 09.05.2025 | 15:49:40,158 | 10 | 265,65 | |
| 10 | 265,65 | |||
| 10 | 265,65 | |||
| 09.05.2025 | 15:49:27,584 | 5 | 265,95 | |
| 5 | 265,95 | |||
| 5 | 265,95 | |||
| 09.05.2025 | 15:49:26,334 | 10 | 265,95 | |
| 10 | 265,95 | |||
| 10 | 265,95 | |||
| 09.05.2025 | 15:49:25,612 | 1 | 266,15 | |
| 1 | 266,15 | |||
| 1 | 266,15 | |||
| 09.05.2025 | 15:49:25,412 | 8 | 265,80 | |
| 8 | 265,80 | |||
| 8 | 265,80 | |||
| 09.05.2025 | 15:49:06,084 | 7 | 265,95 | |
| 4 | 265,95 | |||
| 7 | 265,95 | |||
| 3 | 265,95 | |||
| 09.05.2025 | 15:49:05,807 | 6 | 265,85 | |
| 6 | 265,85 | |||
| 6 | 265,85 | |||
| 09.05.2025 | 15:49:02,562 | 5 | 265,45 | |
| 5 | 265,45 | |||
| 5 | 265,45 | |||
| 09.05.2025 | 15:48:57,429 | 22 | 265,30 | |
| 22 | 265,30 | |||
| 22 | 265,30 |
Copyright © 2025 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CEST (UTC+2)
Top 5 Umsatz
-
Rheinmetall AG
Bid: 1 695,00
Ask: 1 697,00
Umsatz: 186 465 TEUR -
Allianz SE
Bid: 362,20 / Ask: 362,70
Umsatz: 61 497 TEUR -
Commerzbank AG
Bid: 25,15 / Ask: 25,32
Umsatz: 36 590 TEUR -
Nvidia Corp.
Bid: 103,50 / Ask: 103,60
Umsatz: 30 518 TEUR -
MicroStrategy Inc.
Bid: 368,30 / Ask: 369,40
Umsatz: 24 860 TEUR
Realtime Quotes
Letzte Aktualisierung:
09.05.2025 @ 22:00:00
Letzte Aktualisierung:
09.05.2025 @ 22:00:00