MicroStrategy Inc.
- Information
- letzte Umsätze
- kaufen
- verkaufen
1330
1271
370,20
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 09.05.2025 | 18:22:54,741 | 2 | 362,90 | |
| 2 | 362,90 | |||
| 2 | 362,90 | |||
| 09.05.2025 | 18:22:28,077 | 6 | 364,70 | |
| 6 | 364,70 | |||
| 6 | 364,70 | |||
| 09.05.2025 | 18:22:02,995 | 42 | 364,50 | |
| 42 | 364,50 | |||
| 42 | 364,50 | |||
| 09.05.2025 | 18:20:46,268 | 1 | 364,70 | |
| 1 | 364,70 | |||
| 1 | 364,70 | |||
| 09.05.2025 | 18:20:35,629 | 5 | 364,00 | |
| 5 | 364,00 | |||
| 5 | 364,00 | |||
| 09.05.2025 | 18:19:06,106 | 35 | 364,10 | |
| 35 | 364,10 | |||
| 35 | 364,10 | |||
| 09.05.2025 | 18:18:01,239 | 4 | 364,00 | |
| 4 | 364,00 | |||
| 4 | 364,00 | |||
| 09.05.2025 | 18:17:38,121 | 2 | 364,00 | |
| 2 | 364,00 | |||
| 2 | 364,00 | |||
| 09.05.2025 | 18:17:00,212 | 10 | 363,40 | |
| 10 | 363,40 | |||
| 10 | 363,40 | |||
| 09.05.2025 | 18:16:42,106 | 3 | 363,00 | |
| 3 | 363,00 | |||
| 3 | 363,00 | |||
| 09.05.2025 | 18:15:26,095 | 1 | 363,40 | |
| 1 | 363,40 | |||
| 1 | 363,40 | |||
| 09.05.2025 | 18:14:28,917 | 100 | 363,80 | |
| 100 | 363,80 | |||
| 100 | 363,80 | |||
| 09.05.2025 | 18:12:17,582 | 2 | 363,00 | |
| 2 | 363,00 | |||
| 2 | 363,00 | |||
| 09.05.2025 | 18:10:52,148 | 7 | 363,30 | |
| 7 | 363,30 | |||
| 7 | 363,30 | |||
| 09.05.2025 | 18:10:42,194 | 5 | 363,50 | |
| 5 | 363,50 | |||
| 5 | 363,50 | |||
| 09.05.2025 | 18:08:49,986 | 8 | 362,30 | |
| 8 | 362,30 | |||
| 8 | 362,30 | |||
| 09.05.2025 | 18:08:08,780 | 7 | 362,60 | |
| 7 | 362,60 | |||
| 7 | 362,60 | |||
| 09.05.2025 | 18:07:54,826 | 55 | 363,00 | |
| 55 | 363,00 | |||
| 55 | 363,00 | |||
| 09.05.2025 | 18:07:24,933 | 276 | 362,90 | |
| 276 | 362,90 | |||
| 276 | 362,90 | |||
| 09.05.2025 | 18:07:09,264 | 3 | 363,70 | |
| 3 | 363,70 | |||
| 3 | 363,70 | |||
| 09.05.2025 | 18:06:41,989 | 15 | 363,00 | |
| 15 | 363,00 | |||
| 15 | 363,00 | |||
| 09.05.2025 | 18:05:45,582 | 1 | 363,80 | |
| 1 | 363,80 | |||
| 1 | 363,80 | |||
| 09.05.2025 | 18:05:23,794 | 15 | 363,80 | |
| 15 | 363,80 | |||
| 15 | 363,80 | |||
| 09.05.2025 | 18:05:04,587 | 1 | 362,90 | |
| 1 | 362,90 | |||
| 1 | 362,90 | |||
| 09.05.2025 | 18:04:31,111 | 30 | 363,00 | |
| 30 | 363,00 | |||
| 30 | 363,00 | |||
| 09.05.2025 | 18:03:34,959 | 6 | 362,80 | |
| 6 | 362,80 | |||
| 6 | 362,80 | |||
| 09.05.2025 | 18:03:27,486 | 51 | 363,60 | |
| 51 | 363,60 | |||
| 51 | 363,60 | |||
| 09.05.2025 | 18:03:26,645 | 50 | 364,00 | |
| 50 | 364,00 | |||
| 50 | 364,00 | |||
| 09.05.2025 | 18:03:21,663 | 15 | 364,00 | |
| 15 | 364,00 | |||
| 15 | 364,00 | |||
| 09.05.2025 | 18:02:38,414 | 10 | 364,30 | |
| 10 | 364,30 | |||
| 10 | 364,30 | |||
| 09.05.2025 | 18:00:16,714 | 10 | 365,00 | |
| 10 | 365,00 | |||
| 10 | 365,00 | |||
| 09.05.2025 | 18:00:00,744 | 10 | 365,30 | |
| 10 | 365,30 | |||
| 10 | 365,30 | |||
| 09.05.2025 | 17:59:58,131 | 4 | 365,30 | |
| 4 | 365,30 | |||
| 4 | 365,30 | |||
| 09.05.2025 | 17:58:48,405 | 19 | 363,70 | |
| 19 | 363,70 | |||
| 19 | 363,70 | |||
| 09.05.2025 | 17:58:46,046 | 2 | 364,50 | |
| 2 | 364,50 | |||
| 2 | 364,50 | |||
| 09.05.2025 | 17:58:14,797 | 7 | 364,10 | |
| 7 | 364,10 | |||
| 7 | 364,10 | |||
| 09.05.2025 | 17:57:32,719 | 10 | 363,90 | |
| 10 | 363,90 | |||
| 10 | 363,90 | |||
| 09.05.2025 | 17:57:19,385 | 1 | 362,40 | |
| 1 | 362,40 | |||
| 1 | 362,40 | |||
| 09.05.2025 | 17:57:05,413 | 200 | 363,20 | |
| 200 | 363,20 | |||
| 200 | 363,20 | |||
| 09.05.2025 | 17:56:52,859 | 10 | 363,80 | |
| 3 | 363,80 | |||
| 7 | 363,80 | |||
| 10 | 363,80 | |||
| 09.05.2025 | 17:56:36,527 | 32 | 363,00 | |
| 32 | 363,00 | |||
| 32 | 363,00 | |||
| 09.05.2025 | 17:56:26,230 | 6 | 362,90 | |
| 6 | 362,90 | |||
| 6 | 362,90 | |||
| 09.05.2025 | 17:55:56,197 | 25 | 362,80 | |
| 25 | 362,80 | |||
| 25 | 362,80 | |||
| 09.05.2025 | 17:55:46,739 | 600 | 362,30 | |
| 600 | 362,30 | |||
| 600 | 362,30 | |||
| 09.05.2025 | 17:55:19,529 | 1 | 361,70 | |
| 1 | 361,70 | |||
| 1 | 361,70 | |||
| 09.05.2025 | 17:55:15,011 | 2 | 361,40 | |
| 2 | 361,40 | |||
| 2 | 361,40 | |||
| 09.05.2025 | 17:54:36,128 | 33 | 362,00 | |
| 33 | 362,00 | |||
| 33 | 362,00 | |||
| 09.05.2025 | 17:54:14,196 | 5 | 362,40 | |
| 5 | 362,40 | |||
| 5 | 362,40 | |||
| 09.05.2025 | 17:53:13,376 | 100 | 362,20 | |
| 100 | 362,20 | |||
| 100 | 362,20 | |||
| 09.05.2025 | 17:52:30,340 | 6 | 362,30 | |
| 6 | 362,30 | |||
| 6 | 362,30 | |||
| 09.05.2025 | 17:52:10,132 | 10 | 362,30 | |
| 10 | 362,30 | |||
| 10 | 362,30 | |||
| 09.05.2025 | 17:51:56,505 | 10 | 362,30 | |
| 10 | 362,30 | |||
| 10 | 362,30 | |||
| 09.05.2025 | 17:51:03,131 | 10 | 362,50 | |
| 10 | 362,50 | |||
| 10 | 362,50 | |||
| 09.05.2025 | 17:50:16,109 | 30 | 360,90 | |
| 30 | 360,90 | |||
| 30 | 360,90 | |||
| 09.05.2025 | 17:50:08,018 | 14 | 360,10 | |
| 10 | 360,10 | |||
| 14 | 360,10 | |||
| 4 | 360,10 | |||
| 09.05.2025 | 17:50:07,939 | 6 | 361,00 | |
| 6 | 361,00 | |||
| 6 | 361,00 | |||
| 09.05.2025 | 17:49:38,098 | 18 | 361,10 | |
| 3 | 361,10 | |||
| 18 | 361,10 | |||
| 15 | 361,10 | |||
| 09.05.2025 | 17:49:37,993 | 70 | 362,00 | |
| 9 | 362,00 | |||
| 10 | 362,00 | |||
| 3 | 362,00 | |||
| 16 | 362,00 | |||
| 3 | 362,00 | |||
| 15 | 362,00 | |||
| 14 | 362,00 | |||
| 70 | 362,00 | |||
| 09.05.2025 | 17:48:57,743 | 43 | 362,20 | |
| 8 | 362,20 | |||
| 9 | 362,20 | |||
| 2 | 362,20 | |||
| 3 | 362,20 | |||
| 40 | 362,20 | |||
| 10 | 362,20 | |||
| 14 | 362,20 | |||
| 09.05.2025 | 17:48:57,699 | 3 | 362,20 | |
| 3 | 362,20 | |||
| 3 | 362,20 | |||
| 09.05.2025 | 17:48:41,798 | 3 | 362,90 | |
| 3 | 362,90 | |||
| 3 | 362,90 | |||
| 09.05.2025 | 17:48:41,674 | 3 | 362,90 | |
| 3 | 362,90 | |||
| 3 | 362,90 | |||
| 09.05.2025 | 17:48:40,895 | 2 | 363,90 | |
| 2 | 363,90 | |||
| 2 | 363,90 | |||
| 09.05.2025 | 17:47:44,357 | 7 | 363,60 | |
| 7 | 363,60 | |||
| 7 | 363,60 | |||
| 09.05.2025 | 17:47:32,385 | 5 | 363,20 | |
| 5 | 363,20 | |||
| 5 | 363,20 | |||
| 09.05.2025 | 17:46:47,384 | 75 | 364,80 | |
| 75 | 364,80 | |||
| 75 | 364,80 | |||
| 09.05.2025 | 17:46:21,043 | 20 | 364,90 | |
| 20 | 364,90 | |||
| 20 | 364,90 | |||
| 09.05.2025 | 17:45:24,180 | 55 | 365,00 | |
| 55 | 365,00 | |||
| 55 | 365,00 | |||
| 09.05.2025 | 17:45:00,611 | 2 | 365,60 | |
| 2 | 365,60 | |||
| 2 | 365,60 | |||
| 09.05.2025 | 17:43:29,265 | 5 | 364,80 | |
| 5 | 364,80 | |||
| 5 | 364,80 | |||
| 09.05.2025 | 17:42:49,173 | 10 | 364,50 | |
| 10 | 364,50 | |||
| 10 | 364,50 | |||
| 09.05.2025 | 17:42:23,590 | 74 | 365,60 | |
| 74 | 365,60 | |||
| 74 | 365,60 | |||
| 09.05.2025 | 17:41:13,492 | 8 | 365,80 | |
| 8 | 365,80 | |||
| 8 | 365,80 | |||
| 09.05.2025 | 17:41:04,359 | 27 | 365,80 | |
| 27 | 365,80 | |||
| 27 | 365,80 | |||
| 09.05.2025 | 17:38:11,763 | 10 | 365,30 | |
| 10 | 365,30 | |||
| 10 | 365,30 | |||
| 09.05.2025 | 17:37:26,633 | 5 | 365,20 | |
| 5 | 365,20 | |||
| 5 | 365,20 | |||
| 09.05.2025 | 17:37:26,063 | 30 | 364,20 | |
| 30 | 364,20 | |||
| 30 | 364,20 | |||
| 09.05.2025 | 17:36:45,525 | 50 | 364,10 | |
| 50 | 364,10 | |||
| 50 | 364,10 | |||
| 09.05.2025 | 17:36:25,977 | 900 | 365,60 | |
| 900 | 365,60 | |||
| 900 | 365,60 | |||
| 09.05.2025 | 17:35:51,505 | 10 | 364,50 | |
| 10 | 364,50 | |||
| 10 | 364,50 | |||
| 09.05.2025 | 17:35:07,880 | 2 | 364,70 | |
| 2 | 364,70 | |||
| 2 | 364,70 | |||
| 09.05.2025 | 17:34:39,843 | 100 | 364,50 | |
| 100 | 364,50 | |||
| 100 | 364,50 | |||
| 09.05.2025 | 17:34:22,854 | 1 000 | 364,00 | |
| 1 000 | 364,00 | |||
| 1 000 | 364,00 | |||
| 09.05.2025 | 17:34:01,725 | 2 | 363,10 | |
| 2 | 363,10 | |||
| 2 | 363,10 | |||
| 09.05.2025 | 17:33:52,368 | 11 | 363,00 | |
| 3 | 363,00 | |||
| 11 | 363,00 | |||
| 8 | 363,00 | |||
| 09.05.2025 | 17:33:52,307 | 10 | 363,00 | |
| 10 | 363,00 | |||
| 10 | 363,00 | |||
| 09.05.2025 | 17:33:44,027 | 3 | 363,10 | |
| 3 | 363,10 | |||
| 3 | 363,10 | |||
| 09.05.2025 | 17:33:43,967 | 27 | 363,10 | |
| 27 | 363,10 | |||
| 27 | 363,10 | |||
| 09.05.2025 | 17:33:27,876 | 679 | 364,70 | |
| 679 | 364,70 | |||
| 679 | 364,70 | |||
| 09.05.2025 | 17:33:17,230 | 10 | 364,90 | |
| 10 | 364,90 | |||
| 10 | 364,90 | |||
| 09.05.2025 | 17:32:52,004 | 61 | 364,10 | |
| 61 | 364,10 | |||
| 61 | 364,10 | |||
| 09.05.2025 | 17:28:18,938 | 10 | 366,90 | |
| 10 | 366,90 | |||
| 10 | 366,90 | |||
| 09.05.2025 | 17:27:15,329 | 2 | 365,90 | |
| 2 | 365,90 | |||
| 2 | 365,90 | |||
| 09.05.2025 | 17:25:36,747 | 50 | 366,10 | |
| 50 | 366,10 | |||
| 50 | 366,10 | |||
| 09.05.2025 | 17:24:49,555 | 122 | 364,90 | |
| 117 | 364,90 | |||
| 122 | 364,90 | |||
| 5 | 364,90 | |||
| 09.05.2025 | 17:24:27,711 | 26 | 364,70 | |
| 26 | 364,70 | |||
| 26 | 364,70 | |||
| 09.05.2025 | 17:22:31,661 | 89 | 366,50 | |
| 89 | 366,50 | |||
| 45 | 366,50 | |||
| 44 | 366,50 | |||
| 09.05.2025 | 17:22:02,108 | 82 | 367,40 | |
| 82 | 367,40 | |||
| 82 | 367,40 | |||
| 09.05.2025 | 17:20:06,461 | 15 | 366,80 | |
| 15 | 366,80 | |||
| 15 | 366,80 | |||
| 09.05.2025 | 17:19:16,330 | 10 | 366,60 | |
| 10 | 366,60 | |||
| 10 | 366,60 | |||
| 09.05.2025 | 17:17:53,828 | 680 | 365,20 | |
| 680 | 365,20 | |||
| 680 | 365,20 | |||
| 09.05.2025 | 17:16:40,866 | 180 | 364,20 | |
| 80 | 364,20 | |||
| 180 | 364,20 | |||
| 100 | 364,20 | |||
| 09.05.2025 | 17:16:40,722 | 330 | 364,20 | |
| 3 | 364,20 | |||
| 5 | 364,20 | |||
| 24 | 364,20 | |||
| 25 | 364,20 | |||
| 21 | 364,20 | |||
| 99 | 364,20 | |||
| 10 | 364,20 | |||
| 35 | 364,20 | |||
| 38 | 364,20 | |||
| 75 | 364,20 | |||
| 325 | 364,20 | |||
| 09.05.2025 | 17:16:40,570 | 168 | 365,00 | |
| 30 | 365,00 | |||
| 10 | 365,00 | |||
| 10 | 365,00 | |||
| 15 | 365,00 | |||
| 168 | 365,00 | |||
| 3 | 365,00 | |||
| 100 | 365,00 | |||
| 09.05.2025 | 17:16:26,917 | 15 | 365,10 | |
| 15 | 365,10 | |||
| 15 | 365,10 | |||
| 09.05.2025 | 17:16:15,167 | 71 | 365,30 | |
| 71 | 365,30 | |||
| 71 | 365,30 | |||
| 09.05.2025 | 17:16:06,299 | 37 | 365,40 | |
| 37 | 365,40 | |||
| 37 | 365,40 | |||
| 09.05.2025 | 17:15:30,539 | 63 | 366,10 | |
| 63 | 366,10 | |||
| 63 | 366,10 | |||
| 09.05.2025 | 17:15:25,907 | 36 | 366,30 | |
| 36 | 366,30 | |||
| 36 | 366,30 | |||
| 09.05.2025 | 17:15:11,177 | 10 | 365,70 | |
| 10 | 365,70 | |||
| 10 | 365,70 | |||
| 09.05.2025 | 17:14:20,350 | 10 | 365,50 | |
| 10 | 365,50 | |||
| 10 | 365,50 | |||
| 09.05.2025 | 17:14:02,301 | 34 | 365,10 | |
| 34 | 365,10 | |||
| 34 | 365,10 | |||
| 09.05.2025 | 17:13:50,711 | 20 | 365,10 | |
| 20 | 365,10 | |||
| 20 | 365,10 | |||
| 09.05.2025 | 17:13:27,349 | 9 | 365,10 | |
| 9 | 365,10 | |||
| 9 | 365,10 | |||
| 09.05.2025 | 17:13:24,476 | 25 | 365,90 | |
| 25 | 365,90 | |||
| 25 | 365,90 | |||
| 09.05.2025 | 17:13:09,232 | 1 | 365,80 | |
| 1 | 365,80 | |||
| 1 | 365,80 | |||
| 09.05.2025 | 17:13:04,822 | 45 | 365,70 | |
| 45 | 365,70 | |||
| 45 | 365,70 | |||
| 09.05.2025 | 17:13:01,031 | 260 | 365,10 | |
| 250 | 365,10 | |||
| 206 | 365,10 | |||
| 54 | 365,10 | |||
| 10 | 365,10 | |||
| 09.05.2025 | 17:13:00,978 | 5 | 366,00 | |
| 5 | 366,00 | |||
| 5 | 366,00 | |||
| 09.05.2025 | 17:12:18,197 | 100 | 367,20 | |
| 100 | 367,20 | |||
| 100 | 367,20 | |||
| 09.05.2025 | 17:11:14,479 | 30 | 366,90 | |
| 30 | 366,90 | |||
| 30 | 366,90 | |||
| 09.05.2025 | 17:11:14,413 | 10 | 366,90 | |
| 10 | 366,90 | |||
| 10 | 366,90 | |||
| 09.05.2025 | 17:11:09,834 | 100 | 366,20 | |
| 100 | 366,20 | |||
| 100 | 366,20 | |||
| 09.05.2025 | 17:11:09,751 | 16 | 366,20 | |
| 16 | 366,20 | |||
| 16 | 366,20 | |||
| 09.05.2025 | 17:11:09,666 | 251 | 367,00 | |
| 251 | 367,00 | |||
| 6 | 367,00 | |||
| 20 | 367,00 | |||
| 225 | 367,00 | |||
| 09.05.2025 | 17:10:47,964 | 27 | 367,50 | |
| 27 | 367,50 | |||
| 27 | 367,50 | |||
| 09.05.2025 | 17:10:43,107 | 100 | 367,90 | |
| 100 | 367,90 | |||
| 100 | 367,90 | |||
| 09.05.2025 | 17:09:58,410 | 10 | 368,80 | |
| 10 | 368,80 | |||
| 10 | 368,80 | |||
| 09.05.2025 | 17:07:48,646 | 3 | 368,60 | |
| 3 | 368,60 | |||
| 3 | 368,60 | |||
| 09.05.2025 | 17:07:12,806 | 2 | 368,40 | |
| 2 | 368,40 | |||
| 2 | 368,40 | |||
| 09.05.2025 | 17:06:47,629 | 9 | 369,00 | |
| 9 | 369,00 | |||
| 9 | 369,00 | |||
| 09.05.2025 | 17:06:01,970 | 2 | 369,40 | |
| 2 | 369,40 | |||
| 2 | 369,40 | |||
| 09.05.2025 | 17:05:14,068 | 15 | 368,90 | |
| 15 | 368,90 | |||
| 15 | 368,90 | |||
| 09.05.2025 | 17:05:04,188 | 51 | 368,90 | |
| 51 | 368,90 | |||
| 51 | 368,90 | |||
| 09.05.2025 | 17:04:53,395 | 270 | 368,70 | |
| 270 | 368,70 | |||
| 270 | 368,70 | |||
| 09.05.2025 | 17:04:16,217 | 1 | 368,50 | |
| 1 | 368,50 | |||
| 1 | 368,50 | |||
| 09.05.2025 | 17:00:15,446 | 10 | 369,50 | |
| 10 | 369,50 | |||
| 10 | 369,50 | |||
| 09.05.2025 | 17:00:02,955 | 1 | 370,20 | |
| 1 | 370,20 | |||
| 1 | 370,20 | |||
| 09.05.2025 | 16:57:42,506 | 22 | 368,80 | |
| 22 | 368,80 | |||
| 22 | 368,80 | |||
| 09.05.2025 | 16:57:06,889 | 50 | 369,00 | |
| 50 | 369,00 | |||
| 50 | 369,00 | |||
| 09.05.2025 | 16:56:28,037 | 7 | 369,00 | |
| 7 | 369,00 | |||
| 7 | 369,00 | |||
| 09.05.2025 | 16:55:42,352 | 20 | 368,30 | |
| 20 | 368,30 | |||
| 20 | 368,30 | |||
| 09.05.2025 | 16:55:22,393 | 54 | 368,80 | |
| 54 | 368,80 | |||
| 54 | 368,80 | |||
| 09.05.2025 | 16:54:39,652 | 100 | 367,80 | |
| 100 | 367,80 | |||
| 100 | 367,80 | |||
| 09.05.2025 | 16:54:18,570 | 25 | 369,30 | |
| 25 | 369,30 | |||
| 25 | 369,30 | |||
| 09.05.2025 | 16:53:40,627 | 100 | 369,70 | |
| 100 | 369,70 | |||
| 100 | 369,70 | |||
| 09.05.2025 | 16:53:28,775 | 250 | 370,90 | |
| 250 | 370,90 | |||
| 250 | 370,90 | |||
| 09.05.2025 | 16:52:34,304 | 100 | 370,10 | |
| 100 | 370,10 | |||
| 100 | 370,10 | |||
| 09.05.2025 | 16:52:25,534 | 15 | 370,90 | |
| 15 | 370,90 | |||
| 15 | 370,90 | |||
| 09.05.2025 | 16:52:17,588 | 43 | 369,70 | |
| 43 | 369,70 | |||
| 43 | 369,70 | |||
| 09.05.2025 | 16:51:54,265 | 10 | 371,50 | |
| 10 | 371,50 | |||
| 10 | 371,50 | |||
| 09.05.2025 | 16:51:16,469 | 50 | 371,00 | |
| 50 | 371,00 | |||
| 50 | 371,00 | |||
| 09.05.2025 | 16:50:40,034 | 2 | 371,40 | |
| 2 | 371,40 | |||
| 2 | 371,40 | |||
| 09.05.2025 | 16:50:02,350 | 5 | 371,20 | |
| 5 | 371,20 | |||
| 5 | 371,20 | |||
| 09.05.2025 | 16:49:17,734 | 26 | 369,90 | |
| 26 | 369,90 | |||
| 26 | 369,90 | |||
| 09.05.2025 | 16:48:50,297 | 20 | 369,30 | |
| 20 | 369,30 | |||
| 20 | 369,30 | |||
| 09.05.2025 | 16:48:44,380 | 3 | 368,70 | |
| 3 | 368,70 | |||
| 3 | 368,70 | |||
| 09.05.2025 | 16:48:15,731 | 1 | 370,20 | |
| 1 | 370,20 | |||
| 1 | 370,20 | |||
| 09.05.2025 | 16:48:02,347 | 25 | 370,00 | |
| 25 | 370,00 | |||
| 25 | 370,00 | |||
| 09.05.2025 | 16:47:21,145 | 20 | 370,80 | |
| 20 | 370,80 | |||
| 20 | 370,80 | |||
| 09.05.2025 | 16:46:54,168 | 3 | 370,90 | |
| 3 | 370,90 | |||
| 3 | 370,90 | |||
| 09.05.2025 | 16:46:39,682 | 89 | 371,00 | |
| 89 | 371,00 | |||
| 89 | 371,00 | |||
| 09.05.2025 | 16:46:15,178 | 20 | 371,40 | |
| 20 | 371,40 | |||
| 20 | 371,40 | |||
| 09.05.2025 | 16:45:58,531 | 10 | 371,50 | |
| 10 | 371,50 | |||
| 10 | 371,50 | |||
| 09.05.2025 | 16:45:51,908 | 1 | 371,50 | |
| 1 | 371,50 | |||
| 1 | 371,50 | |||
| 09.05.2025 | 16:45:48,288 | 8 | 370,60 | |
| 8 | 370,60 | |||
| 8 | 370,60 | |||
| 09.05.2025 | 16:45:12,360 | 1 | 371,60 | |
| 1 | 371,60 | |||
| 1 | 371,60 | |||
| 09.05.2025 | 16:45:09,749 | 1 | 371,50 | |
| 1 | 371,50 | |||
| 1 | 371,50 | |||
| 09.05.2025 | 16:45:00,513 | 1 | 370,40 | |
| 1 | 370,40 | |||
| 1 | 370,40 | |||
| 09.05.2025 | 16:44:42,988 | 20 | 370,20 | |
| 20 | 370,20 | |||
| 20 | 370,20 | |||
| 09.05.2025 | 16:44:00,921 | 10 | 370,00 | |
| 10 | 370,00 | |||
| 10 | 370,00 | |||
| 09.05.2025 | 16:43:43,219 | 2 | 368,70 | |
| 2 | 368,70 | |||
| 2 | 368,70 | |||
| 09.05.2025 | 16:43:39,956 | 14 | 368,70 | |
| 14 | 368,70 | |||
| 14 | 368,70 | |||
| 09.05.2025 | 16:43:39,794 | 25 | 370,00 | |
| 25 | 370,00 | |||
| 25 | 370,00 | |||
| 09.05.2025 | 16:43:18,642 | 10 | 369,50 | |
| 10 | 369,50 | |||
| 10 | 369,50 | |||
| 09.05.2025 | 16:43:07,008 | 25 | 369,70 | |
| 25 | 369,70 | |||
| 25 | 369,70 | |||
| 09.05.2025 | 16:42:28,335 | 20 | 367,90 | |
| 20 | 367,90 | |||
| 20 | 367,90 | |||
| 09.05.2025 | 16:41:14,863 | 50 | 370,10 | |
| 38 | 370,10 | |||
| 12 | 370,10 | |||
| 50 | 370,10 | |||
| 09.05.2025 | 16:41:06,595 | 40 | 369,00 | |
| 40 | 369,00 | |||
| 40 | 369,00 | |||
| 09.05.2025 | 16:39:15,429 | 3 | 367,50 | |
| 3 | 367,50 | |||
| 3 | 367,50 | |||
| 09.05.2025 | 16:38:56,445 | 5 | 368,00 | |
| 5 | 368,00 | |||
| 5 | 368,00 | |||
| 09.05.2025 | 16:38:27,481 | 3 | 367,10 | |
| 3 | 367,10 | |||
| 3 | 367,10 | |||
| 09.05.2025 | 16:37:46,054 | 5 | 369,00 | |
| 5 | 369,00 | |||
| 5 | 369,00 | |||
| 09.05.2025 | 16:35:44,268 | 10 | 369,40 | |
| 10 | 369,40 | |||
| 10 | 369,40 | |||
| 09.05.2025 | 16:35:25,484 | 81 | 370,50 | |
| 81 | 370,50 | |||
| 81 | 370,50 | |||
| 09.05.2025 | 16:35:24,798 | 31 | 370,90 | |
| 31 | 370,90 | |||
| 31 | 370,90 | |||
| 09.05.2025 | 16:35:21,762 | 10 | 370,90 | |
| 10 | 370,90 | |||
| 10 | 370,90 | |||
| 09.05.2025 | 16:34:57,888 | 100 | 369,60 | |
| 2 | 369,60 | |||
| 100 | 369,60 | |||
| 98 | 369,60 | |||
| 09.05.2025 | 16:34:12,706 | 500 | 370,00 | |
| 500 | 370,00 | |||
| 500 | 370,00 | |||
| 09.05.2025 | 16:34:02,080 | 477 | 370,80 | |
| 477 | 370,80 | |||
| 477 | 370,80 | |||
| 09.05.2025 | 16:33:34,791 | 100 | 370,00 | |
| 100 | 370,00 | |||
| 100 | 370,00 | |||
| 09.05.2025 | 16:33:25,980 | 3 | 369,30 | |
| 3 | 369,30 | |||
| 3 | 369,30 | |||
| 09.05.2025 | 16:32:56,191 | 5 | 370,00 | |
| 5 | 370,00 | |||
| 5 | 370,00 | |||
| 09.05.2025 | 16:32:47,952 | 27 | 370,00 | |
| 27 | 370,00 | |||
| 4 | 370,00 | |||
| 23 | 370,00 | |||
| 09.05.2025 | 16:32:18,659 | 50 | 369,60 | |
| 50 | 369,60 | |||
| 50 | 369,60 | |||
| 09.05.2025 | 16:31:31,948 | 190 | 369,60 | |
| 190 | 369,60 | |||
| 190 | 369,60 | |||
| 09.05.2025 | 16:31:27,545 | 27 | 369,50 | |
| 27 | 369,50 | |||
| 27 | 369,50 | |||
| 09.05.2025 | 16:31:07,394 | 81 | 369,10 | |
| 81 | 369,10 | |||
| 81 | 369,10 | |||
| 09.05.2025 | 16:30:21,204 | 40 | 366,00 | |
| 20 | 366,00 | |||
| 40 | 366,00 | |||
| 20 | 366,00 | |||
| 09.05.2025 | 16:30:21,170 | 10 | 366,00 | |
| 10 | 366,00 | |||
| 10 | 366,00 | |||
| 09.05.2025 | 16:30:15,308 | 5 | 366,70 | |
| 5 | 366,70 | |||
| 5 | 366,70 | |||
| 09.05.2025 | 16:30:01,356 | 100 | 366,50 | |
| 100 | 366,50 | |||
| 100 | 366,50 | |||
| 09.05.2025 | 16:30:00,563 | 60 | 367,00 | |
| 60 | 367,00 | |||
| 60 | 367,00 | |||
| 09.05.2025 | 16:29:48,043 | 50 | 366,30 | |
| 50 | 366,30 | |||
| 50 | 366,30 | |||
| 09.05.2025 | 16:29:16,370 | 25 | 367,10 | |
| 25 | 367,10 | |||
| 25 | 367,10 | |||
| 09.05.2025 | 16:29:02,579 | 20 | 368,10 | |
| 20 | 368,10 | |||
| 20 | 368,10 | |||
| 09.05.2025 | 16:29:02,095 | 51 | 368,30 | |
| 51 | 368,30 | |||
| 51 | 368,30 | |||
| 09.05.2025 | 16:28:42,137 | 15 | 368,50 | |
| 15 | 368,50 | |||
| 15 | 368,50 | |||
| 09.05.2025 | 16:28:40,843 | 20 | 367,50 | |
| 20 | 367,50 | |||
| 20 | 367,50 | |||
| 09.05.2025 | 16:28:40,754 | 227 | 368,00 | |
| 15 | 368,00 | |||
| 227 | 368,00 | |||
| 100 | 368,00 | |||
| 10 | 368,00 | |||
| 102 | 368,00 | |||
| 09.05.2025 | 16:27:42,907 | 120 | 368,50 | |
| 120 | 368,50 | |||
| 120 | 368,50 | |||
| 09.05.2025 | 16:27:28,670 | 53 | 368,30 | |
| 3 | 368,30 | |||
| 53 | 368,30 | |||
| 50 | 368,30 | |||
| 09.05.2025 | 16:27:28,563 | 30 | 368,30 | |
| 5 | 368,30 | |||
| 30 | 368,30 | |||
| 8 | 368,30 | |||
| 7 | 368,30 | |||
| 10 | 368,30 | |||
| 09.05.2025 | 16:27:02,087 | 3 | 369,10 | |
| 3 | 369,10 | |||
| 3 | 369,10 | |||
| 09.05.2025 | 16:27:02,019 | 58 | 369,10 | |
| 28 | 369,10 | |||
| 26 | 369,10 | |||
| 58 | 369,10 | |||
| 4 | 369,10 | |||
| 09.05.2025 | 16:27:01,947 | 173 | 370,00 | |
| 15 | 370,00 | |||
| 21 | 370,00 | |||
| 20 | 370,00 | |||
| 27 | 370,00 | |||
| 15 | 370,00 | |||
| 173 | 370,00 | |||
| 75 | 370,00 | |||
| 09.05.2025 | 16:26:45,126 | 65 | 370,40 | |
| 35 | 370,40 | |||
| 30 | 370,40 | |||
| 65 | 370,40 | |||
| 09.05.2025 | 16:26:41,707 | 2 | 370,70 | |
| 2 | 370,70 | |||
| 2 | 370,70 | |||
| 09.05.2025 | 16:26:37,504 | 30 | 370,10 | |
| 30 | 370,10 | |||
| 30 | 370,10 | |||
| 09.05.2025 | 16:26:20,130 | 11 | 370,40 | |
| 11 | 370,40 | |||
| 11 | 370,40 | |||
| 09.05.2025 | 16:26:10,605 | 150 | 370,50 | |
| 150 | 370,50 | |||
| 150 | 370,50 | |||
| 09.05.2025 | 16:26:10,524 | 323 | 370,60 | |
| 323 | 370,60 | |||
| 323 | 370,60 | |||
| 09.05.2025 | 16:25:43,458 | 30 | 370,60 | |
| 30 | 370,60 | |||
| 30 | 370,60 | |||
| 09.05.2025 | 16:25:37,254 | 60 | 371,80 | |
| 60 | 371,80 | |||
| 60 | 371,80 | |||
| 09.05.2025 | 16:25:23,978 | 27 | 371,40 | |
| 27 | 371,40 | |||
| 27 | 371,40 | |||
| 09.05.2025 | 16:25:18,360 | 26 | 370,20 | |
| 26 | 370,20 | |||
| 26 | 370,20 | |||
| 09.05.2025 | 16:25:06,023 | 53 | 370,20 | |
| 8 | 370,20 | |||
| 53 | 370,20 | |||
| 45 | 370,20 | |||
| 09.05.2025 | 16:25:05,968 | 5 | 370,20 | |
| 5 | 370,20 | |||
| 5 | 370,20 | |||
| 09.05.2025 | 16:24:25,448 | 2 | 371,60 | |
| 2 | 371,60 | |||
| 2 | 371,60 | |||
| 09.05.2025 | 16:24:21,618 | 100 | 371,50 | |
| 100 | 371,50 | |||
| 70 | 371,50 | |||
| 30 | 371,50 | |||
| 09.05.2025 | 16:23:55,078 | 20 | 370,90 | |
| 20 | 370,90 | |||
| 15 | 370,90 | |||
| 5 | 370,90 | |||
| 09.05.2025 | 16:23:55,002 | 12 | 370,90 | |
| 12 | 370,90 | |||
| 12 | 370,90 | |||
| 09.05.2025 | 16:23:21,778 | 15 | 372,10 | |
| 15 | 372,10 | |||
| 15 | 372,10 | |||
| 09.05.2025 | 16:19:58,575 | 572 | 375,00 | |
| 500 | 375,00 | |||
| 572 | 375,00 | |||
| 72 | 375,00 | |||
| 09.05.2025 | 16:19:52,588 | 55 | 375,10 | |
| 55 | 375,10 | |||
| 55 | 375,10 | |||
| 09.05.2025 | 16:19:29,337 | 4 | 375,30 | |
| 4 | 375,30 | |||
| 4 | 375,30 | |||
| 09.05.2025 | 16:19:20,714 | 30 | 375,40 | |
| 30 | 375,40 | |||
| 30 | 375,40 | |||
| 09.05.2025 | 16:19:20,664 | 3 | 375,40 | |
| 3 | 375,40 | |||
| 3 | 375,40 | |||
| 09.05.2025 | 16:18:44,005 | 10 | 377,20 | |
| 10 | 377,20 | |||
| 10 | 377,20 | |||
| 09.05.2025 | 16:18:37,420 | 1 | 377,20 | |
| 1 | 377,20 | |||
| 1 | 377,20 | |||
| 09.05.2025 | 16:18:19,843 | 50 | 375,90 | |
| 50 | 375,90 | |||
| 50 | 375,90 | |||
| 09.05.2025 | 16:17:42,936 | 1 | 375,80 | |
| 1 | 375,80 | |||
| 1 | 375,80 | |||
| 09.05.2025 | 16:17:08,866 | 4 | 376,00 | |
| 4 | 376,00 | |||
| 4 | 376,00 | |||
| 09.05.2025 | 16:17:04,663 | 5 | 377,40 | |
| 5 | 377,40 | |||
| 5 | 377,40 | |||
| 09.05.2025 | 16:16:28,476 | 1 | 377,40 | |
| 1 | 377,40 | |||
| 1 | 377,40 | |||
| 09.05.2025 | 16:15:30,301 | 10 | 378,00 | |
| 10 | 378,00 | |||
| 10 | 378,00 | |||
| 09.05.2025 | 16:14:43,462 | 50 | 376,90 | |
| 50 | 376,90 | |||
| 50 | 376,90 | |||
| 09.05.2025 | 16:14:14,047 | 4 | 378,00 | |
| 1 | 378,00 | |||
| 3 | 378,00 | |||
| 4 | 378,00 | |||
| 09.05.2025 | 16:13:51,502 | 6 | 377,70 | |
| 6 | 377,70 | |||
| 6 | 377,70 | |||
| 09.05.2025 | 16:11:23,008 | 29 | 377,80 | |
| 29 | 377,80 | |||
| 29 | 377,80 | |||
| 09.05.2025 | 16:10:19,879 | 15 | 376,90 | |
| 15 | 376,90 | |||
| 15 | 376,90 | |||
| 09.05.2025 | 16:06:24,926 | 1 | 378,20 | |
| 1 | 378,20 | |||
| 1 | 378,20 | |||
| 09.05.2025 | 16:06:19,009 | 2 | 378,20 | |
| 2 | 378,20 | |||
| 2 | 378,20 | |||
| 09.05.2025 | 16:05:46,495 | 3 | 376,90 | |
| 3 | 376,90 | |||
| 3 | 376,90 | |||
| 09.05.2025 | 16:05:32,999 | 6 | 376,00 | |
| 6 | 376,00 | |||
| 6 | 376,00 | |||
| 09.05.2025 | 16:05:32,964 | 185 | 376,00 | |
| 185 | 376,00 | |||
| 185 | 376,00 | |||
| 09.05.2025 | 16:05:06,244 | 140 | 376,90 | |
| 140 | 376,90 | |||
| 140 | 376,90 | |||
| 09.05.2025 | 16:05:01,208 | 30 | 376,90 | |
| 30 | 376,90 | |||
| 30 | 376,90 | |||
| 09.05.2025 | 16:03:25,777 | 7 | 378,00 | |
| 7 | 378,00 | |||
| 7 | 378,00 | |||
| 09.05.2025 | 16:03:13,144 | 30 | 378,10 | |
| 30 | 378,10 | |||
| 30 | 378,10 | |||
| 09.05.2025 | 16:03:09,710 | 75 | 378,10 | |
| 75 | 378,10 | |||
| 75 | 378,10 | |||
| 09.05.2025 | 16:03:01,976 | 8 | 378,20 | |
| 8 | 378,20 | |||
| 8 | 378,20 | |||
| 09.05.2025 | 16:02:32,997 | 2 | 379,30 | |
| 2 | 379,30 | |||
| 2 | 379,30 | |||
| 09.05.2025 | 16:02:07,278 | 10 | 379,10 | |
| 10 | 379,10 | |||
| 10 | 379,10 | |||
| 09.05.2025 | 16:00:44,625 | 33 | 376,90 | |
| 33 | 376,90 | |||
| 33 | 376,90 | |||
| 09.05.2025 | 16:00:44,573 | 500 | 376,90 | |
| 500 | 376,90 | |||
| 500 | 376,90 | |||
| 09.05.2025 | 16:00:23,864 | 56 | 378,90 | |
| 56 | 378,90 | |||
| 56 | 378,90 | |||
| 09.05.2025 | 16:00:18,373 | 2 | 378,20 | |
| 2 | 378,20 | |||
| 2 | 378,20 | |||
| 09.05.2025 | 16:00:17,292 | 10 | 379,20 | |
| 10 | 379,20 | |||
| 10 | 379,20 | |||
| 09.05.2025 | 16:00:04,803 | 1 | 379,30 | |
| 1 | 379,30 | |||
| 1 | 379,30 | |||
| 09.05.2025 | 16:00:01,322 | 30 | 379,30 | |
| 30 | 379,30 | |||
| 30 | 379,30 | |||
| 09.05.2025 | 15:59:57,261 | 2 | 378,70 | |
| 2 | 378,70 | |||
| 2 | 378,70 | |||
| 09.05.2025 | 15:59:01,486 | 6 | 379,30 | |
| 6 | 379,30 | |||
| 6 | 379,30 | |||
| 09.05.2025 | 15:56:57,137 | 131 | 381,00 | |
| 131 | 381,00 | |||
| 131 | 381,00 | |||
| 09.05.2025 | 15:56:38,344 | 3 | 381,00 | |
| 3 | 381,00 | |||
| 3 | 381,00 | |||
| 09.05.2025 | 15:56:13,180 | 140 | 381,90 | |
| 110 | 381,90 | |||
| 140 | 381,90 | |||
| 30 | 381,90 | |||
| 09.05.2025 | 15:56:05,166 | 5 | 381,90 | |
| 5 | 381,90 | |||
| 5 | 381,90 | |||
| 09.05.2025 | 15:56:01,721 | 30 | 381,20 | |
| 30 | 381,20 | |||
| 30 | 381,20 | |||
| 09.05.2025 | 15:55:58,504 | 1 | 381,90 | |
| 1 | 381,90 | |||
| 1 | 381,90 | |||
| 09.05.2025 | 15:55:48,985 | 5 | 381,90 | |
| 5 | 381,90 | |||
| 5 | 381,90 | |||
| 09.05.2025 | 15:55:14,018 | 600 | 381,50 | |
| 580 | 381,50 | |||
| 600 | 381,50 | |||
| 20 | 381,50 | |||
| 09.05.2025 | 15:54:59,403 | 2 | 381,00 | |
| 2 | 381,00 | |||
| 2 | 381,00 | |||
| 09.05.2025 | 15:54:48,066 | 1 | 381,00 | |
| 1 | 381,00 | |||
| 1 | 381,00 | |||
| 09.05.2025 | 15:54:34,734 | 6 | 380,40 | |
| 6 | 380,40 | |||
| 6 | 380,40 | |||
| 09.05.2025 | 15:54:16,175 | 2 | 379,80 | |
| 2 | 379,80 | |||
| 2 | 379,80 | |||
| 09.05.2025 | 15:54:01,270 | 36 | 380,00 | |
| 36 | 380,00 | |||
| 36 | 380,00 | |||
| 09.05.2025 | 15:53:48,580 | 20 | 379,70 | |
| 20 | 379,70 | |||
| 20 | 379,70 | |||
| 09.05.2025 | 15:53:39,760 | 1 | 380,60 | |
| 1 | 380,60 | |||
| 1 | 380,60 | |||
| 09.05.2025 | 15:53:36,832 | 27 | 379,20 | |
| 27 | 379,20 | |||
| 27 | 379,20 | |||
| 09.05.2025 | 15:53:29,821 | 28 | 380,30 | |
| 28 | 380,30 | |||
| 28 | 380,30 | |||
| 09.05.2025 | 15:53:24,373 | 1 | 378,90 | |
| 1 | 378,90 | |||
| 1 | 378,90 | |||
| 09.05.2025 | 15:53:08,783 | 30 | 379,80 | |
| 30 | 379,80 | |||
| 30 | 379,80 | |||
| 09.05.2025 | 15:52:08,598 | 10 | 380,30 | |
| 10 | 380,30 | |||
| 10 | 380,30 | |||
| 09.05.2025 | 15:51:27,768 | 1 | 379,40 | |
| 1 | 379,40 | |||
| 1 | 379,40 | |||
| 09.05.2025 | 15:51:15,346 | 26 | 380,30 | |
| 26 | 380,30 | |||
| 26 | 380,30 | |||
| 09.05.2025 | 15:50:52,333 | 60 | 379,40 | |
| 60 | 379,40 | |||
| 60 | 379,40 | |||
| 09.05.2025 | 15:50:09,182 | 1 | 381,50 | |
| 1 | 381,50 | |||
| 1 | 381,50 | |||
| 09.05.2025 | 15:50:06,467 | 250 | 381,80 | |
| 250 | 381,80 | |||
| 200 | 381,80 | |||
| 40 | 381,80 | |||
| 10 | 381,80 | |||
| 09.05.2025 | 15:49:25,007 | 1 | 381,90 | |
| 1 | 381,90 | |||
| 1 | 381,90 | |||
| 09.05.2025 | 15:49:11,469 | 52 | 381,00 | |
| 5 | 381,00 | |||
| 27 | 381,00 | |||
| 20 | 381,00 | |||
| 52 | 381,00 | |||
| 09.05.2025 | 15:48:51,548 | 3 | 381,10 | |
| 3 | 381,10 | |||
| 3 | 381,10 | |||
| 09.05.2025 | 15:48:48,875 | 339 | 380,00 | |
| 17 | 380,00 | |||
| 6 | 380,00 | |||
| 40 | 380,00 | |||
| 12 | 380,00 | |||
| 71 | 380,00 | |||
| 10 | 380,00 | |||
| 8 | 380,00 | |||
| 30 | 380,00 | |||
| 10 | 380,00 | |||
| 1 | 380,00 | |||
| 10 | 380,00 | |||
| 10 | 380,00 | |||
| 339 | 380,00 | |||
| 15 | 380,00 | |||
| 30 | 380,00 | |||
| 10 | 380,00 | |||
| 24 | 380,00 | |||
| 5 | 380,00 | |||
| 10 | 380,00 | |||
| 5 | 380,00 | |||
| 15 | 380,00 | |||
| 09.05.2025 | 15:48:48,031 | 10 | 379,90 | |
| 10 | 379,90 | |||
| 10 | 379,90 | |||
| 09.05.2025 | 15:48:28,815 | 6 | 379,50 | |
| 6 | 379,50 | |||
| 6 | 379,50 | |||
| 09.05.2025 | 15:47:56,534 | 3 | 379,10 | |
| 3 | 379,10 | |||
| 3 | 379,10 |
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