Adyen N.V.
- Information
- letzte Umsätze
- kaufen
- verkaufen
114
112
1259,20
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 21.11.2024 | 16:53:03,024 | 1 | 1 259,20 | |
| 1 | 1 259,20 | |||
| 1 | 1 259,20 | |||
| 21.11.2024 | 16:51:07,219 | 10 | 1 257,80 | |
| 10 | 1 257,80 | |||
| 10 | 1 257,80 | |||
| 21.11.2024 | 16:50:49,888 | 20 | 1 257,80 | |
| 20 | 1 257,80 | |||
| 20 | 1 257,80 | |||
| 21.11.2024 | 16:45:11,926 | 5 | 1 258,00 | |
| 5 | 1 258,00 | |||
| 5 | 1 258,00 | |||
| 21.11.2024 | 16:39:47,832 | 14 | 1 251,80 | |
| 14 | 1 251,80 | |||
| 14 | 1 251,80 | |||
| 21.11.2024 | 16:34:29,134 | 1 | 1 251,20 | |
| 1 | 1 251,20 | |||
| 1 | 1 251,20 | |||
| 21.11.2024 | 16:34:02,216 | 1 | 1 250,60 | |
| 1 | 1 250,60 | |||
| 1 | 1 250,60 | |||
| 21.11.2024 | 16:30:59,796 | 1 | 1 246,20 | |
| 1 | 1 246,20 | |||
| 1 | 1 246,20 | |||
| 21.11.2024 | 16:30:55,120 | 1 | 1 245,40 | |
| 1 | 1 245,40 | |||
| 1 | 1 245,40 | |||
| 21.11.2024 | 16:30:29,556 | 2 | 1 245,00 | |
| 2 | 1 245,00 | |||
| 2 | 1 245,00 | |||
| 21.11.2024 | 16:30:07,441 | 5 | 1 245,80 | |
| 5 | 1 245,80 | |||
| 5 | 1 245,80 | |||
| 21.11.2024 | 16:28:19,895 | 1 | 1 251,20 | |
| 1 | 1 251,20 | |||
| 1 | 1 251,20 | |||
| 21.11.2024 | 16:26:27,098 | 1 | 1 251,00 | |
| 1 | 1 251,00 | |||
| 1 | 1 251,00 | |||
| 21.11.2024 | 16:26:17,299 | 14 | 1 250,40 | |
| 14 | 1 250,40 | |||
| 14 | 1 250,40 | |||
| 21.11.2024 | 16:25:38,925 | 1 | 1 251,00 | |
| 1 | 1 251,00 | |||
| 1 | 1 251,00 | |||
| 21.11.2024 | 16:23:59,335 | 1 | 1 250,80 | |
| 1 | 1 250,80 | |||
| 1 | 1 250,80 | |||
| 21.11.2024 | 16:23:41,720 | 1 | 1 250,00 | |
| 1 | 1 250,00 | |||
| 1 | 1 250,00 | |||
| 21.11.2024 | 16:21:29,215 | 3 | 1 250,60 | |
| 3 | 1 250,60 | |||
| 3 | 1 250,60 | |||
| 21.11.2024 | 16:21:24,913 | 1 | 1 251,40 | |
| 1 | 1 251,40 | |||
| 1 | 1 251,40 | |||
| 21.11.2024 | 16:21:13,364 | 2 | 1 250,00 | |
| 2 | 1 250,00 | |||
| 2 | 1 250,00 | |||
| 21.11.2024 | 16:20:20,077 | 1 | 1 249,00 | |
| 1 | 1 249,00 | |||
| 1 | 1 249,00 | |||
| 21.11.2024 | 16:17:51,519 | 6 | 1 246,20 | |
| 6 | 1 246,20 | |||
| 6 | 1 246,20 | |||
| 21.11.2024 | 16:16:29,859 | 10 | 1 247,20 | |
| 10 | 1 247,20 | |||
| 10 | 1 247,20 | |||
| 21.11.2024 | 16:11:57,480 | 1 | 1 241,20 | |
| 1 | 1 241,20 | |||
| 1 | 1 241,20 | |||
| 21.11.2024 | 16:02:59,114 | 5 | 1 240,60 | |
| 5 | 1 240,60 | |||
| 5 | 1 240,60 | |||
| 21.11.2024 | 15:55:22,271 | 10 | 1 245,00 | |
| 10 | 1 245,00 | |||
| 10 | 1 245,00 | |||
| 21.11.2024 | 15:44:26,368 | 4 | 1 242,20 | |
| 4 | 1 242,20 | |||
| 4 | 1 242,20 | |||
| 21.11.2024 | 15:42:29,242 | 3 | 1 237,20 | |
| 3 | 1 237,20 | |||
| 3 | 1 237,20 | |||
| 21.11.2024 | 15:42:13,885 | 1 | 1 238,40 | |
| 1 | 1 238,40 | |||
| 1 | 1 238,40 | |||
| 21.11.2024 | 15:38:19,876 | 1 | 1 236,40 | |
| 1 | 1 236,40 | |||
| 1 | 1 236,40 | |||
| 21.11.2024 | 15:36:29,391 | 5 | 1 236,80 | |
| 5 | 1 236,80 | |||
| 5 | 1 236,80 | |||
| 21.11.2024 | 15:35:13,309 | 1 | 1 237,00 | |
| 1 | 1 237,00 | |||
| 1 | 1 237,00 | |||
| 21.11.2024 | 15:32:30,519 | 3 | 1 237,60 | |
| 3 | 1 237,60 | |||
| 3 | 1 237,60 | |||
| 21.11.2024 | 15:30:25,246 | 1 | 1 237,00 | |
| 1 | 1 237,00 | |||
| 1 | 1 237,00 | |||
| 21.11.2024 | 15:29:05,723 | 1 | 1 236,40 | |
| 1 | 1 236,40 | |||
| 1 | 1 236,40 | |||
| 21.11.2024 | 15:24:11,291 | 1 | 1 237,20 | |
| 1 | 1 237,20 | |||
| 1 | 1 237,20 | |||
| 21.11.2024 | 15:20:28,822 | 3 | 1 234,80 | |
| 3 | 1 234,80 | |||
| 3 | 1 234,80 | |||
| 21.11.2024 | 15:20:07,488 | 1 | 1 236,00 | |
| 1 | 1 236,00 | |||
| 1 | 1 236,00 | |||
| 21.11.2024 | 15:19:18,371 | 1 | 1 235,20 | |
| 1 | 1 235,20 | |||
| 1 | 1 235,20 | |||
| 21.11.2024 | 15:19:11,303 | 1 | 1 235,00 | |
| 1 | 1 235,00 | |||
| 1 | 1 235,00 | |||
| 21.11.2024 | 15:06:59,727 | 5 | 1 230,00 | |
| 5 | 1 230,00 | |||
| 5 | 1 230,00 | |||
| 21.11.2024 | 15:05:00,963 | 4 | 1 232,00 | |
| 4 | 1 232,00 | |||
| 4 | 1 232,00 | |||
| 21.11.2024 | 15:02:33,061 | 10 | 1 232,20 | |
| 10 | 1 232,20 | |||
| 10 | 1 232,20 | |||
| 21.11.2024 | 15:02:08,789 | 1 | 1 232,40 | |
| 1 | 1 232,40 | |||
| 1 | 1 232,40 | |||
| 21.11.2024 | 15:01:59,160 | 1 | 1 232,60 | |
| 1 | 1 232,60 | |||
| 1 | 1 232,60 | |||
| 21.11.2024 | 15:01:43,217 | 1 | 1 231,40 | |
| 1 | 1 231,40 | |||
| 1 | 1 231,40 | |||
| 21.11.2024 | 14:56:46,583 | 30 | 1 233,40 | |
| 10 | 1 233,40 | |||
| 30 | 1 233,40 | |||
| 20 | 1 233,40 | |||
| 21.11.2024 | 14:56:36,091 | 20 | 1 233,40 | |
| 20 | 1 233,40 | |||
| 20 | 1 233,40 | |||
| 21.11.2024 | 14:40:47,343 | 1 | 1 232,80 | |
| 1 | 1 232,80 | |||
| 1 | 1 232,80 | |||
| 21.11.2024 | 14:39:58,816 | 3 | 1 232,40 | |
| 3 | 1 232,40 | |||
| 3 | 1 232,40 | |||
| 21.11.2024 | 14:39:52,484 | 1 | 1 233,20 | |
| 1 | 1 233,20 | |||
| 1 | 1 233,20 | |||
| 21.11.2024 | 14:20:10,835 | 1 | 1 231,20 | |
| 1 | 1 231,20 | |||
| 1 | 1 231,20 | |||
| 21.11.2024 | 14:18:00,129 | 7 | 1 230,00 | |
| 7 | 1 230,00 | |||
| 7 | 1 230,00 | |||
| 21.11.2024 | 14:10:12,016 | 1 | 1 224,00 | |
| 1 | 1 224,00 | |||
| 1 | 1 224,00 | |||
| 21.11.2024 | 14:07:24,014 | 1 | 1 224,20 | |
| 1 | 1 224,20 | |||
| 1 | 1 224,20 | |||
| 21.11.2024 | 13:50:26,240 | 1 | 1 220,80 | |
| 1 | 1 220,80 | |||
| 1 | 1 220,80 | |||
| 21.11.2024 | 13:41:08,657 | 1 | 1 220,00 | |
| 1 | 1 220,00 | |||
| 1 | 1 220,00 | |||
| 21.11.2024 | 13:27:20,215 | 1 | 1 219,20 | |
| 1 | 1 219,20 | |||
| 1 | 1 219,20 | |||
| 21.11.2024 | 12:52:01,129 | 1 | 1 214,20 | |
| 1 | 1 214,20 | |||
| 1 | 1 214,20 | |||
| 21.11.2024 | 12:42:28,912 | 3 | 1 214,40 | |
| 3 | 1 214,40 | |||
| 3 | 1 214,40 | |||
| 21.11.2024 | 12:42:06,745 | 1 | 1 215,60 | |
| 1 | 1 215,60 | |||
| 1 | 1 215,60 | |||
| 21.11.2024 | 12:37:46,973 | 1 | 1 216,80 | |
| 1 | 1 216,80 | |||
| 1 | 1 216,80 | |||
| 21.11.2024 | 12:37:45,421 | 1 | 1 216,80 | |
| 1 | 1 216,80 | |||
| 1 | 1 216,80 | |||
| 21.11.2024 | 12:24:36,512 | 1 | 1 215,20 | |
| 1 | 1 215,20 | |||
| 1 | 1 215,20 | |||
| 21.11.2024 | 12:22:59,444 | 3 | 1 216,00 | |
| 3 | 1 216,00 | |||
| 3 | 1 216,00 | |||
| 21.11.2024 | 12:22:37,618 | 1 | 1 216,80 | |
| 1 | 1 216,80 | |||
| 1 | 1 216,80 | |||
| 21.11.2024 | 12:20:10,612 | 5 | 1 216,80 | |
| 5 | 1 216,80 | |||
| 5 | 1 216,80 | |||
| 21.11.2024 | 11:57:47,327 | 1 | 1 211,20 | |
| 1 | 1 211,20 | |||
| 1 | 1 211,20 | |||
| 21.11.2024 | 11:51:58,632 | 1 | 1 210,80 | |
| 1 | 1 210,80 | |||
| 1 | 1 210,80 | |||
| 21.11.2024 | 10:54:46,453 | 1 | 1 212,40 | |
| 1 | 1 212,40 | |||
| 1 | 1 212,40 | |||
| 21.11.2024 | 10:51:00,122 | 1 | 1 212,80 | |
| 1 | 1 212,80 | |||
| 1 | 1 212,80 | |||
| 21.11.2024 | 10:48:32,311 | 7 | 1 213,60 | |
| 7 | 1 213,60 | |||
| 7 | 1 213,60 | |||
| 21.11.2024 | 10:48:30,296 | 20 | 1 214,00 | |
| 20 | 1 214,00 | |||
| 20 | 1 214,00 | |||
| 21.11.2024 | 10:47:52,308 | 1 | 1 216,60 | |
| 1 | 1 216,60 | |||
| 1 | 1 216,60 | |||
| 21.11.2024 | 10:43:04,218 | 1 | 1 212,00 | |
| 1 | 1 212,00 | |||
| 1 | 1 212,00 | |||
| 21.11.2024 | 10:36:35,207 | 1 | 1 209,00 | |
| 1 | 1 209,00 | |||
| 1 | 1 209,00 | |||
| 21.11.2024 | 10:30:44,021 | 1 | 1 204,80 | |
| 1 | 1 204,80 | |||
| 1 | 1 204,80 | |||
| 21.11.2024 | 10:30:43,595 | 4 | 1 205,00 | |
| 2 | 1 205,00 | |||
| 4 | 1 205,00 | |||
| 2 | 1 205,00 | |||
| 21.11.2024 | 10:26:58,814 | 1 | 1 207,80 | |
| 1 | 1 207,80 | |||
| 1 | 1 207,80 | |||
| 21.11.2024 | 10:26:39,113 | 1 | 1 207,00 | |
| 1 | 1 207,00 | |||
| 1 | 1 207,00 | |||
| 21.11.2024 | 10:26:20,403 | 1 | 1 208,60 | |
| 1 | 1 208,60 | |||
| 1 | 1 208,60 | |||
| 21.11.2024 | 10:09:30,510 | 1 | 1 208,20 | |
| 1 | 1 208,20 | |||
| 1 | 1 208,20 | |||
| 21.11.2024 | 10:02:42,718 | 1 | 1 212,40 | |
| 1 | 1 212,40 | |||
| 1 | 1 212,40 | |||
| 21.11.2024 | 10:01:29,022 | 1 | 1 212,60 | |
| 1 | 1 212,60 | |||
| 1 | 1 212,60 | |||
| 21.11.2024 | 10:01:25,753 | 1 | 1 211,80 | |
| 1 | 1 211,80 | |||
| 1 | 1 211,80 | |||
| 21.11.2024 | 10:00:05,293 | 5 | 1 215,00 | |
| 5 | 1 215,00 | |||
| 5 | 1 215,00 | |||
| 21.11.2024 | 09:58:59,028 | 3 | 1 216,20 | |
| 3 | 1 216,20 | |||
| 3 | 1 216,20 | |||
| 21.11.2024 | 09:58:52,218 | 1 | 1 217,20 | |
| 1 | 1 217,20 | |||
| 1 | 1 217,20 | |||
| 21.11.2024 | 09:54:21,105 | 1 | 1 216,60 | |
| 1 | 1 216,60 | |||
| 1 | 1 216,60 | |||
| 21.11.2024 | 09:50:10,802 | 1 | 1 214,40 | |
| 1 | 1 214,40 | |||
| 1 | 1 214,40 | |||
| 21.11.2024 | 09:28:02,730 | 3 | 1 207,60 | |
| 3 | 1 207,60 | |||
| 3 | 1 207,60 | |||
| 21.11.2024 | 09:27:31,214 | 1 | 1 208,00 | |
| 1 | 1 208,00 | |||
| 1 | 1 208,00 | |||
| 21.11.2024 | 09:18:47,252 | 10 | 1 208,40 | |
| 10 | 1 208,40 | |||
| 10 | 1 208,40 | |||
| 21.11.2024 | 09:08:52,322 | 1 | 1 210,20 | |
| 1 | 1 210,20 | |||
| 1 | 1 210,20 | |||
| 21.11.2024 | 09:04:29,822 | 20 | 1 211,60 | |
| 20 | 1 211,60 | |||
| 20 | 1 211,60 | |||
| 21.11.2024 | 09:02:06,761 | 1 | 1 211,80 | |
| 1 | 1 211,80 | |||
| 1 | 1 211,80 | |||
| 21.11.2024 | 09:02:02,719 | 1 | 1 211,80 | |
| 1 | 1 211,80 | |||
| 1 | 1 211,80 | |||
| 21.11.2024 | 09:01:29,047 | 3 | 1 209,60 | |
| 3 | 1 209,60 | |||
| 3 | 1 209,60 | |||
| 21.11.2024 | 09:01:05,159 | 1 | 1 210,20 | |
| 1 | 1 210,20 | |||
| 1 | 1 210,20 | |||
| 21.11.2024 | 08:46:56,306 | 5 | 1 214,00 | |
| 5 | 1 214,00 | |||
| 5 | 1 214,00 | |||
| 21.11.2024 | 08:46:56,216 | 5 | 1 214,00 | |
| 5 | 1 214,00 | |||
| 5 | 1 214,00 | |||
| 21.11.2024 | 08:43:17,699 | 1 | 1 215,80 | |
| 1 | 1 215,80 | |||
| 1 | 1 215,80 | |||
| 21.11.2024 | 08:38:35,201 | 1 | 1 216,80 | |
| 1 | 1 216,80 | |||
| 1 | 1 216,80 | |||
| 21.11.2024 | 08:37:23,982 | 5 | 1 212,80 | |
| 5 | 1 212,80 | |||
| 5 | 1 212,80 | |||
| 21.11.2024 | 08:17:01,646 | 4 | 1 219,80 | |
| 4 | 1 219,80 | |||
| 4 | 1 219,80 | |||
| 21.11.2024 | 08:11:35,400 | 1 | 1 223,40 | |
| 1 | 1 223,40 | |||
| 1 | 1 223,40 | |||
| 21.11.2024 | 08:07:59,019 | 3 | 1 220,20 | |
| 3 | 1 220,20 | |||
| 3 | 1 220,20 | |||
| 21.11.2024 | 08:07:46,339 | 1 | 1 223,40 | |
| 1 | 1 223,40 | |||
| 1 | 1 223,40 | |||
| 21.11.2024 | 08:06:58,344 | 1 | 1 220,20 | |
| 1 | 1 220,20 | |||
| 1 | 1 220,20 | |||
| 21.11.2024 | 08:01:39,340 | 1 | 1 223,00 | |
| 1 | 1 223,00 | |||
| 1 | 1 223,00 | |||
| 21.11.2024 | 08:00:37,115 | 1 | 1 223,00 | |
| 1 | 1 223,00 | |||
| 1 | 1 223,00 | |||
| 21.11.2024 | 08:00:18,597 | 1 | 1 219,80 | |
| 1 | 1 219,80 | |||
| 1 | 1 219,80 |
Copyright © 2024 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
Zeitangaben in CET (UTC+1)
Top 5 Umsatz
-
Nvidia Corp.
Bid: 136,40 / Ask: 136,44
Umsatz: 167 377 TEUR -
MicroStrategy Inc.
Bid: 433,30 / Ask: 435,10
Umsatz: 130 064 TEUR -
Rheinmetall AG
Bid: 606,00 / Ask: 606,40
Umsatz: 33 873 TEUR -
Tesla Inc.
Bid: 322,85 / Ask: 323,00
Umsatz: 32 587 TEUR -
Coinbase Global Inc. Cl.A
Bid: 278,15 / Ask: 278,65
Umsatz: 25 812 TEUR
Realtime Quotes
Letzte Aktualisierung:
21.11.2024 @ 16:53:26
Letzte Aktualisierung:
21.11.2024 @ 16:53:26