21Shares AG ETP BITCOIN
- Information
- Last
- Buy
- Sell
131
124
26.8698
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 18/11/2025 | 21:11:44.081 | 10 | 26.8698 | |
| 10 | 26.8698 | |||
| 10 | 26.8698 | |||
| 18/11/2025 | 21:11:19.331 | 80 | 26.86 | |
| 80 | 26.86 | |||
| 80 | 26.86 | |||
| 18/11/2025 | 20:46:29.668 | 105 | 26.9004 | |
| 5 | 26.9004 | |||
| 105 | 26.9004 | |||
| 100 | 26.9004 | |||
| 18/11/2025 | 20:42:52.635 | 400 | 26.9584 | |
| 400 | 26.9584 | |||
| 400 | 26.9584 | |||
| 18/11/2025 | 20:19:03.589 | 1 | 26.7836 | |
| 1 | 26.7836 | |||
| 1 | 26.7836 | |||
| 18/11/2025 | 20:18:51.603 | 80 | 26.9484 | |
| 80 | 26.9484 | |||
| 80 | 26.9484 | |||
| 18/11/2025 | 20:15:30.389 | 2 | 26.8076 | |
| 2 | 26.8076 | |||
| 2 | 26.8076 | |||
| 18/11/2025 | 20:08:17.639 | 80 | 26.9424 | |
| 80 | 26.9424 | |||
| 80 | 26.9424 | |||
| 18/11/2025 | 20:00:33.955 | 56 | 26.9344 | |
| 56 | 26.9344 | |||
| 56 | 26.9344 | |||
| 18/11/2025 | 19:58:31.092 | 30 | 26.94 | |
| 30 | 26.94 | |||
| 30 | 26.94 | |||
| 18/11/2025 | 19:56:58.811 | 200 | 26.9564 | |
| 200 | 26.9564 | |||
| 200 | 26.9564 | |||
| 18/11/2025 | 19:45:31.988 | 23 | 26.7796 | |
| 23 | 26.7796 | |||
| 23 | 26.7796 | |||
| 18/11/2025 | 19:37:29.356 | 185 | 26.90 | |
| 185 | 26.90 | |||
| 185 | 26.90 | |||
| 18/11/2025 | 19:32:21.487 | 26 | 26.7616 | |
| 26 | 26.7616 | |||
| 26 | 26.7616 | |||
| 18/11/2025 | 19:00:07.538 | 41 | 26.9404 | |
| 41 | 26.9404 | |||
| 41 | 26.9404 | |||
| 18/11/2025 | 18:19:46.614 | 168 | 26.9684 | |
| 168 | 26.9684 | |||
| 168 | 26.9684 | |||
| 18/11/2025 | 17:55:30.952 | 100 | 26.8166 | |
| 100 | 26.8166 | |||
| 100 | 26.8166 | |||
| 18/11/2025 | 17:54:53.826 | 400 | 26.8166 | |
| 400 | 26.8166 | |||
| 400 | 26.8166 | |||
| 18/11/2025 | 17:47:49.933 | 100 | 26.7956 | |
| 100 | 26.7956 | |||
| 100 | 26.7956 | |||
| 18/11/2025 | 17:47:49.182 | 400 | 26.7956 | |
| 400 | 26.7956 | |||
| 400 | 26.7956 | |||
| 18/11/2025 | 17:47:38.453 | 400 | 26.8036 | |
| 400 | 26.8036 | |||
| 400 | 26.8036 | |||
| 18/11/2025 | 17:41:34.802 | 800 | 26.9639 | |
| 800 | 26.9639 | |||
| 800 | 26.9639 | |||
| 18/11/2025 | 17:39:43.874 | 400 | 26.9639 | |
| 400 | 26.9639 | |||
| 400 | 26.9639 | |||
| 18/11/2025 | 17:38:26.368 | 23 | 26.8981 | |
| 23 | 26.8981 | |||
| 23 | 26.8981 | |||
| 18/11/2025 | 17:25:51.551 | 250 | 26.9099 | |
| 250 | 26.9099 | |||
| 250 | 26.9099 | |||
| 18/11/2025 | 17:25:18.149 | 371 | 26.9099 | |
| 371 | 26.9099 | |||
| 371 | 26.9099 | |||
| 18/11/2025 | 17:23:47.007 | 8 | 26.9079 | |
| 8 | 26.9079 | |||
| 8 | 26.9079 | |||
| 18/11/2025 | 17:23:23.065 | 200 | 26.9079 | |
| 200 | 26.9079 | |||
| 200 | 26.9079 | |||
| 18/11/2025 | 17:20:42.681 | 1 200 | 26.8979 | |
| 1 200 | 26.8979 | |||
| 1 200 | 26.8979 | |||
| 18/11/2025 | 17:20:05.183 | 800 | 26.8859 | |
| 800 | 26.8859 | |||
| 800 | 26.8859 | |||
| 18/11/2025 | 17:19:50.516 | 100 | 26.8959 | |
| 100 | 26.8959 | |||
| 100 | 26.8959 | |||
| 18/11/2025 | 17:15:36.546 | 750 | 26.7839 | |
| 750 | 26.7839 | |||
| 750 | 26.7839 | |||
| 18/11/2025 | 17:10:53.496 | 35 | 26.7879 | |
| 35 | 26.7879 | |||
| 35 | 26.7879 | |||
| 18/11/2025 | 17:10:35.819 | 40 | 26.7939 | |
| 40 | 26.7939 | |||
| 40 | 26.7939 | |||
| 18/11/2025 | 17:08:28.062 | 37 | 26.8019 | |
| 37 | 26.8019 | |||
| 37 | 26.8019 | |||
| 18/11/2025 | 16:50:22.764 | 10 | 26.5859 | |
| 10 | 26.5859 | |||
| 10 | 26.5859 | |||
| 18/11/2025 | 16:33:59.429 | 17 935 | 26.6819 | |
| 17 900 | 26.6819 | |||
| 17 935 | 26.6819 | |||
| 35 | 26.6819 | |||
| 18/11/2025 | 16:33:51.317 | 800 | 26.6819 | |
| 800 | 26.6819 | |||
| 800 | 26.6819 | |||
| 18/11/2025 | 16:33:33.803 | 800 | 26.6819 | |
| 800 | 26.6819 | |||
| 800 | 26.6819 | |||
| 18/11/2025 | 16:29:45.280 | 4 800 | 26.655 | |
| 4 800 | 26.655 | |||
| 4 800 | 26.655 | |||
| 18/11/2025 | 16:29:37.585 | 800 | 26.6479 | |
| 800 | 26.6479 | |||
| 800 | 26.6479 | |||
| 18/11/2025 | 16:29:37.330 | 800 | 26.6479 | |
| 800 | 26.6479 | |||
| 800 | 26.6479 | |||
| 18/11/2025 | 16:28:38.346 | 800 | 26.6199 | |
| 800 | 26.6199 | |||
| 800 | 26.6199 | |||
| 18/11/2025 | 16:23:44.998 | 1 | 26.6581 | |
| 1 | 26.6581 | |||
| 1 | 26.6581 | |||
| 18/11/2025 | 16:18:01.710 | 800 | 26.4459 | |
| 800 | 26.4459 | |||
| 800 | 26.4459 | |||
| 18/11/2025 | 16:14:39.113 | 500 | 26.4221 | |
| 500 | 26.4221 | |||
| 500 | 26.4221 | |||
| 18/11/2025 | 16:12:36.007 | 700 | 26.3401 | |
| 700 | 26.3401 | |||
| 700 | 26.3401 | |||
| 18/11/2025 | 16:11:42.555 | 19 | 26.3439 | |
| 19 | 26.3439 | |||
| 19 | 26.3439 | |||
| 18/11/2025 | 16:09:45.091 | 258 | 26.3579 | |
| 258 | 26.3579 | |||
| 258 | 26.3579 | |||
| 18/11/2025 | 16:06:46.785 | 38 | 26.2419 | |
| 38 | 26.2419 | |||
| 38 | 26.2419 | |||
| 18/11/2025 | 16:00:29.872 | 50 | 26.2519 | |
| 50 | 26.2519 | |||
| 50 | 26.2519 | |||
| 18/11/2025 | 15:53:40.107 | 27 150 | 26.241 | |
| 27 150 | 26.241 | |||
| 27 150 | 26.241 | |||
| 18/11/2025 | 15:53:27.250 | 800 | 26.2521 | |
| 800 | 26.2521 | |||
| 800 | 26.2521 | |||
| 18/11/2025 | 15:53:22.422 | 800 | 26.2521 | |
| 800 | 26.2521 | |||
| 800 | 26.2521 | |||
| 18/11/2025 | 15:43:52.381 | 200 | 26.3279 | |
| 200 | 26.3279 | |||
| 200 | 26.3279 | |||
| 18/11/2025 | 15:40:55.750 | 347 | 26.4421 | |
| 347 | 26.4421 | |||
| 347 | 26.4421 | |||
| 18/11/2025 | 15:29:34.318 | 250 | 26.3639 | |
| 250 | 26.3639 | |||
| 250 | 26.3639 | |||
| 18/11/2025 | 15:28:21.064 | 26 900 | 26.394 | |
| 26 900 | 26.394 | |||
| 26 900 | 26.394 | |||
| 18/11/2025 | 15:28:08.474 | 800 | 26.36 | |
| 800 | 26.36 | |||
| 800 | 26.36 | |||
| 18/11/2025 | 15:27:57.509 | 800 | 26.3559 | |
| 800 | 26.3559 | |||
| 800 | 26.3559 | |||
| 18/11/2025 | 15:18:36.808 | 400 | 26.2241 | |
| 400 | 26.2241 | |||
| 400 | 26.2241 | |||
| 18/11/2025 | 14:49:53.618 | 40 | 26.2099 | |
| 40 | 26.2099 | |||
| 40 | 26.2099 | |||
| 18/11/2025 | 14:48:26.204 | 560 | 26.2041 | |
| 560 | 26.2041 | |||
| 560 | 26.2041 | |||
| 18/11/2025 | 14:38:09.910 | 51 | 26.1139 | |
| 51 | 26.1139 | |||
| 51 | 26.1139 | |||
| 18/11/2025 | 14:36:44.147 | 300 | 26.1699 | |
| 300 | 26.1699 | |||
| 300 | 26.1699 | |||
| 18/11/2025 | 14:35:53.188 | 300 | 26.1561 | |
| 300 | 26.1561 | |||
| 300 | 26.1561 | |||
| 18/11/2025 | 14:35:47.747 | 107 | 26.1521 | |
| 107 | 26.1521 | |||
| 107 | 26.1521 | |||
| 18/11/2025 | 14:13:18.601 | 38 | 26.2919 | |
| 38 | 26.2919 | |||
| 38 | 26.2919 | |||
| 18/11/2025 | 14:11:35.403 | 30 | 26.2979 | |
| 30 | 26.2979 | |||
| 30 | 26.2979 | |||
| 18/11/2025 | 14:10:30.979 | 15 | 26.2879 | |
| 15 | 26.2879 | |||
| 15 | 26.2879 | |||
| 18/11/2025 | 13:37:07.918 | 7 | 26.2859 | |
| 7 | 26.2859 | |||
| 7 | 26.2859 | |||
| 18/11/2025 | 13:36:03.414 | 140 | 26.2521 | |
| 140 | 26.2521 | |||
| 140 | 26.2521 | |||
| 18/11/2025 | 13:30:23.190 | 103 | 26.2121 | |
| 103 | 26.2121 | |||
| 103 | 26.2121 | |||
| 18/11/2025 | 13:24:09.273 | 10 | 26.2499 | |
| 10 | 26.2499 | |||
| 10 | 26.2499 | |||
| 18/11/2025 | 13:23:26.616 | 5 | 26.2581 | |
| 5 | 26.2581 | |||
| 5 | 26.2581 | |||
| 18/11/2025 | 12:54:47.871 | 14 | 26.3019 | |
| 14 | 26.3019 | |||
| 14 | 26.3019 | |||
| 18/11/2025 | 12:21:18.876 | 100 | 26.2479 | |
| 100 | 26.2479 | |||
| 100 | 26.2479 | |||
| 18/11/2025 | 12:11:04.221 | 5 | 26.3259 | |
| 5 | 26.3259 | |||
| 5 | 26.3259 | |||
| 18/11/2025 | 12:10:47.602 | 34 | 26.3259 | |
| 34 | 26.3259 | |||
| 34 | 26.3259 | |||
| 18/11/2025 | 12:09:54.875 | 100 | 26.3041 | |
| 100 | 26.3041 | |||
| 100 | 26.3041 | |||
| 18/11/2025 | 12:05:08.285 | 150 | 26.3099 | |
| 150 | 26.3099 | |||
| 150 | 26.3099 | |||
| 18/11/2025 | 12:03:48.839 | 140 | 26.2841 | |
| 140 | 26.2841 | |||
| 140 | 26.2841 | |||
| 18/11/2025 | 11:40:05.140 | 38 | 26.3079 | |
| 38 | 26.3079 | |||
| 38 | 26.3079 | |||
| 18/11/2025 | 11:38:38.471 | 20 | 26.3219 | |
| 20 | 26.3219 | |||
| 20 | 26.3219 | |||
| 18/11/2025 | 10:56:56.179 | 19 | 26.2459 | |
| 19 | 26.2459 | |||
| 19 | 26.2459 | |||
| 18/11/2025 | 10:52:22.633 | 4 | 26.2301 | |
| 4 | 26.2301 | |||
| 4 | 26.2301 | |||
| 18/11/2025 | 10:42:47.787 | 5 | 26.1619 | |
| 5 | 26.1619 | |||
| 5 | 26.1619 | |||
| 18/11/2025 | 10:34:43.758 | 50 | 26.135 | |
| 50 | 26.135 | |||
| 50 | 26.135 | |||
| 18/11/2025 | 10:13:50.837 | 15 | 26.1799 | |
| 15 | 26.1799 | |||
| 15 | 26.1799 | |||
| 18/11/2025 | 10:13:48.803 | 28 | 26.1799 | |
| 28 | 26.1799 | |||
| 28 | 26.1799 | |||
| 18/11/2025 | 09:49:27.463 | 100 | 26.2499 | |
| 100 | 26.2499 | |||
| 100 | 26.2499 | |||
| 18/11/2025 | 09:47:57.129 | 100 | 26.2359 | |
| 100 | 26.2359 | |||
| 100 | 26.2359 | |||
| 18/11/2025 | 09:46:23.021 | 40 | 26.2259 | |
| 40 | 26.2259 | |||
| 40 | 26.2259 | |||
| 18/11/2025 | 09:40:29.895 | 65 | 26.2539 | |
| 65 | 26.2539 | |||
| 65 | 26.2539 | |||
| 18/11/2025 | 09:34:36.299 | 200 | 26.1539 | |
| 200 | 26.1539 | |||
| 200 | 26.1539 | |||
| 18/11/2025 | 09:30:14.197 | 40 | 26.0899 | |
| 40 | 26.0899 | |||
| 40 | 26.0899 | |||
| 18/11/2025 | 09:25:57.409 | 2 | 26.0499 | |
| 2 | 26.0499 | |||
| 2 | 26.0499 | |||
| 18/11/2025 | 09:24:55.301 | 250 | 26.0701 | |
| 250 | 26.0701 | |||
| 250 | 26.0701 | |||
| 18/11/2025 | 09:24:36.685 | 113 | 26.0759 | |
| 113 | 26.0759 | |||
| 113 | 26.0759 | |||
| 18/11/2025 | 09:24:32.530 | 800 | 26.0759 | |
| 800 | 26.0759 | |||
| 800 | 26.0759 | |||
| 18/11/2025 | 09:23:53.611 | 800 | 26.0599 | |
| 800 | 26.0599 | |||
| 800 | 26.0599 | |||
| 18/11/2025 | 09:17:30.420 | 200 | 26.0999 | |
| 200 | 26.0999 | |||
| 200 | 26.0999 | |||
| 18/11/2025 | 09:14:31.955 | 23 | 26.0559 | |
| 23 | 26.0559 | |||
| 23 | 26.0559 | |||
| 18/11/2025 | 09:09:18.448 | 60 | 26.0499 | |
| 60 | 26.0499 | |||
| 60 | 26.0499 | |||
| 18/11/2025 | 09:04:12.930 | 100 | 26.0319 | |
| 100 | 26.0319 | |||
| 100 | 26.0319 | |||
| 18/11/2025 | 08:49:29.227 | 10 | 26.0346 | |
| 10 | 26.0346 | |||
| 10 | 26.0346 | |||
| 18/11/2025 | 08:47:59.680 | 200 | 26.0667 | |
| 200 | 26.0667 | |||
| 200 | 26.0667 | |||
| 18/11/2025 | 08:44:21.283 | 10 | 26.0477 | |
| 10 | 26.0477 | |||
| 10 | 26.0477 | |||
| 18/11/2025 | 08:44:16.521 | 20 | 26.0497 | |
| 20 | 26.0497 | |||
| 20 | 26.0497 | |||
| 18/11/2025 | 08:40:23.465 | 96 | 26.0527 | |
| 96 | 26.0527 | |||
| 96 | 26.0527 | |||
| 18/11/2025 | 08:39:24.343 | 100 | 26.0527 | |
| 100 | 26.0527 | |||
| 100 | 26.0527 | |||
| 18/11/2025 | 08:36:46.555 | 30 | 25.8674 | |
| 30 | 25.8674 | |||
| 30 | 25.8674 | |||
| 18/11/2025 | 08:16:44.958 | 120 | 25.6983 | |
| 120 | 25.6983 | |||
| 120 | 25.6983 | |||
| 18/11/2025 | 08:10:27.309 | 200 | 25.8529 | |
| 200 | 25.8529 | |||
| 200 | 25.8529 | |||
| 18/11/2025 | 08:06:32.841 | 33 | 25.687 | |
| 33 | 25.687 | |||
| 33 | 25.687 | |||
| 18/11/2025 | 08:06:28.592 | 55 | 25.7949 | |
| 55 | 25.7949 | |||
| 55 | 25.7949 | |||
| 18/11/2025 | 07:59:06.565 | 100 | 25.8289 | |
| 100 | 25.8289 | |||
| 100 | 25.8289 | |||
| 18/11/2025 | 07:56:21.510 | 200 | 25.8589 | |
| 200 | 25.8589 | |||
| 200 | 25.8589 | |||
| 18/11/2025 | 07:46:32.215 | 200 | 25.689 | |
| 200 | 25.689 | |||
| 200 | 25.689 | |||
| 18/11/2025 | 07:38:10.589 | 75 | 25.7371 | |
| 75 | 25.7371 | |||
| 75 | 25.7371 | |||
| 18/11/2025 | 07:33:17.011 | 75 | 25.9589 | |
| 75 | 25.9589 | |||
| 75 | 25.9589 | |||
| 18/11/2025 | 07:30:17.336 | 353 | 25.721 | |
| 130 | 25.721 | |||
| 173 | 25.721 | |||
| 353 | 25.721 | |||
| 50 | 25.721 | |||
| 18/11/2025 | 07:30:01.830 | 415 | 25.721 | |
| 35 | 25.721 | |||
| 415 | 25.721 | |||
| 200 | 25.721 | |||
| 170 | 25.721 | |||
| 10 | 25.721 | |||
| 18/11/2025 | 07:30:00.516 | 93 | 25.8011 | |
| 93 | 25.8011 | |||
| 79 | 25.8011 | |||
| 14 | 25.8011 |
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)
Apps
Top 5 Turnover
Realtime Quotes
Last Update:
18/11/2025 @ 21:14:27
Last Update:
18/11/2025 @ 21:14:27