THALES S.A.
- Information
- letzte Umsätze
- kaufen
- verkaufen
148
140
167,70
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 31.05.2024 | 21:55:54,423 | 32 | 167,70 | |
| 32 | 167,70 | |||
| 32 | 167,70 | |||
| 31.05.2024 | 21:55:40,034 | 7 | 168,30 | |
| 7 | 168,30 | |||
| 7 | 168,30 | |||
| 31.05.2024 | 21:48:28,527 | 32 | 167,60 | |
| 32 | 167,60 | |||
| 32 | 167,60 | |||
| 31.05.2024 | 21:48:03,268 | 2 | 168,20 | |
| 2 | 168,20 | |||
| 2 | 168,20 | |||
| 31.05.2024 | 21:47:01,360 | 32 | 167,55 | |
| 17 | 167,55 | |||
| 32 | 167,55 | |||
| 15 | 167,55 | |||
| 31.05.2024 | 21:32:25,314 | 5 | 167,85 | |
| 5 | 167,85 | |||
| 5 | 167,85 | |||
| 31.05.2024 | 21:26:01,942 | 12 | 168,00 | |
| 12 | 168,00 | |||
| 12 | 168,00 | |||
| 31.05.2024 | 21:25:47,734 | 3 | 168,00 | |
| 3 | 168,00 | |||
| 3 | 168,00 | |||
| 31.05.2024 | 21:06:39,433 | 20 | 167,75 | |
| 20 | 167,75 | |||
| 20 | 167,75 | |||
| 31.05.2024 | 21:04:56,173 | 32 | 167,45 | |
| 32 | 167,45 | |||
| 32 | 167,45 | |||
| 31.05.2024 | 21:04:41,313 | 32 | 167,65 | |
| 32 | 167,65 | |||
| 32 | 167,65 | |||
| 31.05.2024 | 21:01:21,792 | 32 | 167,85 | |
| 32 | 167,85 | |||
| 32 | 167,85 | |||
| 31.05.2024 | 20:47:15,560 | 20 | 168,35 | |
| 20 | 168,35 | |||
| 20 | 168,35 | |||
| 31.05.2024 | 20:46:19,973 | 2 | 168,35 | |
| 2 | 168,35 | |||
| 2 | 168,35 | |||
| 31.05.2024 | 20:39:27,465 | 6 | 168,25 | |
| 6 | 168,25 | |||
| 6 | 168,25 | |||
| 31.05.2024 | 20:38:23,394 | 38 | 167,95 | |
| 38 | 167,95 | |||
| 38 | 167,95 | |||
| 31.05.2024 | 20:37:59,890 | 32 | 168,00 | |
| 32 | 168,00 | |||
| 32 | 168,00 | |||
| 31.05.2024 | 20:36:33,559 | 32 | 168,00 | |
| 32 | 168,00 | |||
| 32 | 168,00 | |||
| 31.05.2024 | 20:34:45,521 | 32 | 167,85 | |
| 32 | 167,85 | |||
| 32 | 167,85 | |||
| 31.05.2024 | 20:16:34,423 | 12 | 167,95 | |
| 12 | 167,95 | |||
| 12 | 167,95 | |||
| 31.05.2024 | 20:16:22,765 | 32 | 167,75 | |
| 32 | 167,75 | |||
| 32 | 167,75 | |||
| 31.05.2024 | 20:15:49,583 | 3 | 167,10 | |
| 3 | 167,10 | |||
| 3 | 167,10 | |||
| 31.05.2024 | 20:15:19,510 | 1 | 167,70 | |
| 1 | 167,70 | |||
| 1 | 167,70 | |||
| 31.05.2024 | 19:32:00,524 | 14 | 167,65 | |
| 14 | 167,65 | |||
| 14 | 167,65 | |||
| 31.05.2024 | 19:23:22,545 | 1 | 167,55 | |
| 1 | 167,55 | |||
| 1 | 167,55 | |||
| 31.05.2024 | 19:03:49,529 | 12 | 167,40 | |
| 12 | 167,40 | |||
| 12 | 167,40 | |||
| 31.05.2024 | 18:50:06,463 | 1 | 167,30 | |
| 1 | 167,30 | |||
| 1 | 167,30 | |||
| 31.05.2024 | 18:29:40,210 | 15 | 167,25 | |
| 15 | 167,25 | |||
| 15 | 167,25 | |||
| 31.05.2024 | 18:26:19,498 | 3 | 166,65 | |
| 3 | 166,65 | |||
| 3 | 166,65 | |||
| 31.05.2024 | 18:25:47,791 | 1 | 167,25 | |
| 1 | 167,25 | |||
| 1 | 167,25 | |||
| 31.05.2024 | 18:14:15,335 | 13 | 167,30 | |
| 13 | 167,30 | |||
| 13 | 167,30 | |||
| 31.05.2024 | 17:39:04,217 | 13 | 166,95 | |
| 13 | 166,95 | |||
| 13 | 166,95 | |||
| 31.05.2024 | 17:35:25,071 | 10 | 167,00 | |
| 10 | 167,00 | |||
| 10 | 167,00 | |||
| 31.05.2024 | 17:27:05,526 | 16 | 167,10 | |
| 16 | 167,10 | |||
| 16 | 167,10 | |||
| 31.05.2024 | 17:07:10,407 | 1 | 167,15 | |
| 1 | 167,15 | |||
| 1 | 167,15 | |||
| 31.05.2024 | 16:50:39,306 | 29 | 167,25 | |
| 29 | 167,25 | |||
| 29 | 167,25 | |||
| 31.05.2024 | 16:36:42,606 | 89 | 167,10 | |
| 89 | 167,10 | |||
| 89 | 167,10 | |||
| 31.05.2024 | 16:35:28,538 | 89 | 167,05 | |
| 89 | 167,05 | |||
| 89 | 167,05 | |||
| 31.05.2024 | 16:34:03,592 | 89 | 167,05 | |
| 89 | 167,05 | |||
| 89 | 167,05 | |||
| 31.05.2024 | 16:33:52,303 | 9 | 167,05 | |
| 9 | 167,05 | |||
| 9 | 167,05 | |||
| 31.05.2024 | 16:31:49,611 | 22 | 167,05 | |
| 22 | 167,05 | |||
| 22 | 167,05 | |||
| 31.05.2024 | 16:31:48,743 | 89 | 167,05 | |
| 89 | 167,05 | |||
| 89 | 167,05 | |||
| 31.05.2024 | 16:31:39,702 | 89 | 167,05 | |
| 89 | 167,05 | |||
| 89 | 167,05 | |||
| 31.05.2024 | 16:15:43,490 | 25 | 167,45 | |
| 25 | 167,45 | |||
| 25 | 167,45 | |||
| 31.05.2024 | 16:09:47,264 | 20 | 167,25 | |
| 20 | 167,25 | |||
| 20 | 167,25 | |||
| 31.05.2024 | 16:09:30,808 | 30 | 167,25 | |
| 30 | 167,25 | |||
| 30 | 167,25 | |||
| 31.05.2024 | 16:04:20,424 | 55 | 167,40 | |
| 55 | 167,40 | |||
| 55 | 167,40 | |||
| 31.05.2024 | 16:00:08,633 | 44 | 167,40 | |
| 44 | 167,40 | |||
| 44 | 167,40 | |||
| 31.05.2024 | 15:54:27,142 | 50 | 167,45 | |
| 50 | 167,45 | |||
| 50 | 167,45 | |||
| 31.05.2024 | 15:47:57,724 | 5 | 167,20 | |
| 5 | 167,20 | |||
| 5 | 167,20 | |||
| 31.05.2024 | 15:35:50,858 | 8 | 167,35 | |
| 8 | 167,35 | |||
| 8 | 167,35 | |||
| 31.05.2024 | 15:11:49,085 | 30 | 167,00 | |
| 30 | 167,00 | |||
| 30 | 167,00 | |||
| 31.05.2024 | 15:09:16,785 | 1 | 166,95 | |
| 1 | 166,95 | |||
| 1 | 166,95 | |||
| 31.05.2024 | 14:56:35,202 | 13 | 166,90 | |
| 13 | 166,90 | |||
| 13 | 166,90 | |||
| 31.05.2024 | 14:54:01,842 | 15 | 166,90 | |
| 15 | 166,90 | |||
| 15 | 166,90 | |||
| 31.05.2024 | 14:52:54,892 | 10 | 166,85 | |
| 10 | 166,85 | |||
| 10 | 166,85 | |||
| 31.05.2024 | 14:36:18,019 | 20 | 166,90 | |
| 20 | 166,90 | |||
| 20 | 166,90 | |||
| 31.05.2024 | 14:27:43,996 | 1 | 166,85 | |
| 1 | 166,85 | |||
| 1 | 166,85 | |||
| 31.05.2024 | 14:22:54,393 | 5 | 166,80 | |
| 5 | 166,80 | |||
| 5 | 166,80 | |||
| 31.05.2024 | 14:14:11,123 | 89 | 166,80 | |
| 89 | 166,80 | |||
| 89 | 166,80 | |||
| 31.05.2024 | 14:01:27,297 | 20 | 166,50 | |
| 20 | 166,50 | |||
| 20 | 166,50 | |||
| 31.05.2024 | 13:48:21,841 | 50 | 166,85 | |
| 50 | 166,85 | |||
| 50 | 166,85 | |||
| 31.05.2024 | 13:46:42,137 | 31 | 166,85 | |
| 31 | 166,85 | |||
| 31 | 166,85 | |||
| 31.05.2024 | 13:46:39,002 | 89 | 166,85 | |
| 89 | 166,85 | |||
| 89 | 166,85 | |||
| 31.05.2024 | 13:44:31,205 | 20 | 166,95 | |
| 20 | 166,95 | |||
| 20 | 166,95 | |||
| 31.05.2024 | 13:42:43,331 | 1 | 166,80 | |
| 1 | 166,80 | |||
| 1 | 166,80 | |||
| 31.05.2024 | 13:18:43,858 | 8 | 166,50 | |
| 8 | 166,50 | |||
| 8 | 166,50 | |||
| 31.05.2024 | 13:13:13,700 | 1 | 166,40 | |
| 1 | 166,40 | |||
| 1 | 166,40 | |||
| 31.05.2024 | 13:12:27,702 | 25 | 166,40 | |
| 25 | 166,40 | |||
| 25 | 166,40 | |||
| 31.05.2024 | 13:10:37,665 | 45 | 166,25 | |
| 45 | 166,25 | |||
| 45 | 166,25 | |||
| 31.05.2024 | 13:00:01,920 | 11 | 166,20 | |
| 11 | 166,20 | |||
| 11 | 166,20 | |||
| 31.05.2024 | 12:46:03,451 | 15 | 166,00 | |
| 15 | 166,00 | |||
| 15 | 166,00 | |||
| 31.05.2024 | 12:29:30,179 | 1 | 165,95 | |
| 1 | 165,95 | |||
| 1 | 165,95 | |||
| 31.05.2024 | 12:14:28,263 | 5 | 165,75 | |
| 5 | 165,75 | |||
| 5 | 165,75 | |||
| 31.05.2024 | 12:11:26,735 | 90 | 166,00 | |
| 90 | 166,00 | |||
| 90 | 166,00 | |||
| 31.05.2024 | 12:11:00,705 | 5 | 166,00 | |
| 5 | 166,00 | |||
| 5 | 166,00 | |||
| 31.05.2024 | 12:07:05,717 | 5 | 166,05 | |
| 5 | 166,05 | |||
| 5 | 166,05 | |||
| 31.05.2024 | 12:03:25,054 | 10 | 166,15 | |
| 10 | 166,15 | |||
| 10 | 166,15 | |||
| 31.05.2024 | 12:01:49,556 | 3 | 166,00 | |
| 3 | 166,00 | |||
| 3 | 166,00 | |||
| 31.05.2024 | 12:01:46,901 | 1 | 166,10 | |
| 1 | 166,10 | |||
| 1 | 166,10 | |||
| 31.05.2024 | 11:54:08,037 | 220 | 166,00 | |
| 220 | 166,00 | |||
| 220 | 166,00 | |||
| 31.05.2024 | 11:54:03,439 | 90 | 166,00 | |
| 90 | 166,00 | |||
| 90 | 166,00 | |||
| 31.05.2024 | 11:53:53,881 | 90 | 165,95 | |
| 90 | 165,95 | |||
| 90 | 165,95 | |||
| 31.05.2024 | 11:39:14,980 | 4 | 166,10 | |
| 4 | 166,10 | |||
| 4 | 166,10 | |||
| 31.05.2024 | 11:38:02,171 | 15 | 166,05 | |
| 15 | 166,05 | |||
| 15 | 166,05 | |||
| 31.05.2024 | 11:29:46,693 | 1 | 165,70 | |
| 1 | 165,70 | |||
| 1 | 165,70 | |||
| 31.05.2024 | 11:26:33,529 | 8 | 165,50 | |
| 5 | 165,50 | |||
| 8 | 165,50 | |||
| 3 | 165,50 | |||
| 31.05.2024 | 11:26:11,288 | 50 | 165,55 | |
| 50 | 165,55 | |||
| 50 | 165,55 | |||
| 31.05.2024 | 11:19:15,617 | 30 | 165,85 | |
| 30 | 165,85 | |||
| 30 | 165,85 | |||
| 31.05.2024 | 11:15:51,672 | 8 | 165,95 | |
| 8 | 165,95 | |||
| 8 | 165,95 | |||
| 31.05.2024 | 11:12:18,838 | 5 | 165,90 | |
| 5 | 165,90 | |||
| 5 | 165,90 | |||
| 31.05.2024 | 11:09:00,190 | 15 | 165,60 | |
| 10 | 165,60 | |||
| 15 | 165,60 | |||
| 5 | 165,60 | |||
| 31.05.2024 | 11:06:24,320 | 22 | 165,75 | |
| 22 | 165,75 | |||
| 22 | 165,75 | |||
| 31.05.2024 | 10:57:01,959 | 4 | 166,30 | |
| 4 | 166,30 | |||
| 4 | 166,30 | |||
| 31.05.2024 | 10:40:19,745 | 2 | 166,10 | |
| 2 | 166,10 | |||
| 2 | 166,10 | |||
| 31.05.2024 | 10:38:34,204 | 20 | 166,05 | |
| 20 | 166,05 | |||
| 20 | 166,05 | |||
| 31.05.2024 | 10:35:07,097 | 5 | 166,15 | |
| 5 | 166,15 | |||
| 5 | 166,15 | |||
| 31.05.2024 | 10:33:57,034 | 15 | 166,20 | |
| 15 | 166,20 | |||
| 15 | 166,20 | |||
| 31.05.2024 | 10:31:08,928 | 90 | 166,25 | |
| 90 | 166,25 | |||
| 90 | 166,25 | |||
| 31.05.2024 | 10:30:35,728 | 90 | 166,25 | |
| 90 | 166,25 | |||
| 90 | 166,25 | |||
| 31.05.2024 | 10:29:54,842 | 160 | 166,10 | |
| 70 | 166,10 | |||
| 90 | 166,10 | |||
| 160 | 166,10 | |||
| 31.05.2024 | 10:29:15,681 | 90 | 166,10 | |
| 90 | 166,10 | |||
| 90 | 166,10 | |||
| 31.05.2024 | 10:29:00,836 | 90 | 166,00 | |
| 90 | 166,00 | |||
| 90 | 166,00 | |||
| 31.05.2024 | 10:29:00,441 | 39 | 166,00 | |
| 39 | 166,00 | |||
| 39 | 166,00 | |||
| 31.05.2024 | 10:27:40,477 | 83 | 166,00 | |
| 83 | 166,00 | |||
| 83 | 166,00 | |||
| 31.05.2024 | 10:26:56,383 | 510 | 166,00 | |
| 510 | 166,00 | |||
| 510 | 166,00 | |||
| 31.05.2024 | 10:26:40,588 | 90 | 166,20 | |
| 90 | 166,20 | |||
| 90 | 166,20 | |||
| 31.05.2024 | 10:25:57,270 | 1 | 166,25 | |
| 1 | 166,25 | |||
| 1 | 166,25 | |||
| 31.05.2024 | 10:25:16,356 | 360 | 165,90 | |
| 360 | 165,90 | |||
| 360 | 165,90 | |||
| 31.05.2024 | 10:25:06,032 | 90 | 166,00 | |
| 90 | 166,00 | |||
| 90 | 166,00 | |||
| 31.05.2024 | 10:24:45,328 | 150 | 166,00 | |
| 150 | 166,00 | |||
| 90 | 166,00 | |||
| 60 | 166,00 | |||
| 31.05.2024 | 10:24:03,224 | 5 | 166,05 | |
| 5 | 166,05 | |||
| 5 | 166,05 | |||
| 31.05.2024 | 10:22:15,312 | 60 | 166,10 | |
| 60 | 166,10 | |||
| 60 | 166,10 | |||
| 31.05.2024 | 10:20:53,346 | 10 | 166,20 | |
| 10 | 166,20 | |||
| 10 | 166,20 | |||
| 31.05.2024 | 10:15:23,235 | 60 | 166,20 | |
| 60 | 166,20 | |||
| 60 | 166,20 | |||
| 31.05.2024 | 09:53:47,813 | 6 | 166,20 | |
| 6 | 166,20 | |||
| 6 | 166,20 | |||
| 31.05.2024 | 09:47:37,441 | 40 | 166,30 | |
| 40 | 166,30 | |||
| 40 | 166,30 | |||
| 31.05.2024 | 09:44:27,228 | 5 | 166,10 | |
| 5 | 166,10 | |||
| 5 | 166,10 | |||
| 31.05.2024 | 09:38:50,912 | 65 | 166,25 | |
| 65 | 166,25 | |||
| 65 | 166,25 | |||
| 31.05.2024 | 09:34:56,370 | 1 | 166,10 | |
| 1 | 166,10 | |||
| 1 | 166,10 | |||
| 31.05.2024 | 09:31:01,300 | 15 | 166,45 | |
| 15 | 166,45 | |||
| 15 | 166,45 | |||
| 31.05.2024 | 09:28:13,678 | 90 | 166,20 | |
| 90 | 166,20 | |||
| 90 | 166,20 | |||
| 31.05.2024 | 09:19:09,315 | 74 | 166,10 | |
| 74 | 166,10 | |||
| 74 | 166,10 | |||
| 31.05.2024 | 09:18:07,638 | 1 | 166,05 | |
| 1 | 166,05 | |||
| 1 | 166,05 | |||
| 31.05.2024 | 09:16:39,596 | 10 | 166,05 | |
| 10 | 166,05 | |||
| 10 | 166,05 | |||
| 31.05.2024 | 09:15:50,439 | 36 | 166,10 | |
| 36 | 166,10 | |||
| 36 | 166,10 | |||
| 31.05.2024 | 09:04:47,350 | 6 | 165,20 | |
| 6 | 165,20 | |||
| 6 | 165,20 | |||
| 31.05.2024 | 09:02:38,480 | 7 | 165,30 | |
| 7 | 165,30 | |||
| 7 | 165,30 | |||
| 31.05.2024 | 09:01:32,422 | 55 | 164,95 | |
| 30 | 164,95 | |||
| 55 | 164,95 | |||
| 25 | 164,95 | |||
| 31.05.2024 | 08:51:26,642 | 18 | 166,35 | |
| 18 | 166,35 | |||
| 18 | 166,35 | |||
| 31.05.2024 | 08:50:38,925 | 32 | 165,85 | |
| 32 | 165,85 | |||
| 32 | 165,85 | |||
| 31.05.2024 | 08:46:30,018 | 12 | 165,90 | |
| 12 | 165,90 | |||
| 12 | 165,90 | |||
| 31.05.2024 | 08:42:44,341 | 2 | 165,35 | |
| 2 | 165,35 | |||
| 2 | 165,35 | |||
| 31.05.2024 | 08:39:39,635 | 6 | 165,95 | |
| 6 | 165,95 | |||
| 6 | 165,95 | |||
| 31.05.2024 | 08:36:58,795 | 30 | 165,65 | |
| 30 | 165,65 | |||
| 30 | 165,65 | |||
| 31.05.2024 | 08:24:57,451 | 15 | 165,80 | |
| 15 | 165,80 | |||
| 15 | 165,80 | |||
| 31.05.2024 | 08:13:21,782 | 6 | 165,85 | |
| 6 | 165,85 | |||
| 6 | 165,85 | |||
| 31.05.2024 | 08:06:51,358 | 12 | 165,80 | |
| 12 | 165,80 | |||
| 12 | 165,80 | |||
| 31.05.2024 | 08:00:40,375 | 5 | 165,75 | |
| 4 | 165,75 | |||
| 1 | 165,75 | |||
| 5 | 165,75 | |||
| 31.05.2024 | 08:00:06,711 | 49 | 165,65 | |
| 7 | 165,65 | |||
| 49 | 165,65 | |||
| 27 | 165,65 | |||
| 15 | 165,65 |
Copyright © 2024 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der Quontigo 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 Wertpapierhandelsbank
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der Quontigo 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 Wertpapierhandelsbank
Kurse in EUR
Zeitangaben in CEST (UTC+2)
Top 5 Umsatz
-
Nvidia Corp.
Bid: 1 010,60
Ask: 1 012,00
Umsatz: 140 150 TEUR -
Rheinmetall AG
Bid: 526,00 / Ask: 527,20
Umsatz: 24 644 TEUR -
Microsoft Corp.
Bid: 381,90 / Ask: 382,50
Umsatz: 24 034 TEUR -
Dell Technologies Inc. Shares C
Bid: 128,56 / Ask: 129,06
Umsatz: 19 835 TEUR -
Amazon.com Inc.
Bid: 162,26 / Ask: 162,30
Umsatz: 18 902 TEUR
Realtime Quotes
Letzte Aktualisierung:
31.05.2024 @ 22:00:00
Letzte Aktualisierung:
31.05.2024 @ 22:00:00