Adyen N.V.
- Information
- letzte Umsätze
- kaufen
- verkaufen
80
80
1423,80
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 30.10.2024 | 14:27:45,901 | 5 | 1 423,80 | |
| 5 | 1 423,80 | |||
| 5 | 1 423,80 | |||
| 30.10.2024 | 14:27:03,418 | 1 | 1 424,20 | |
| 1 | 1 424,20 | |||
| 1 | 1 424,20 | |||
| 30.10.2024 | 14:20:40,419 | 1 | 1 423,00 | |
| 1 | 1 423,00 | |||
| 1 | 1 423,00 | |||
| 30.10.2024 | 14:20:37,099 | 10 | 1 423,20 | |
| 10 | 1 423,20 | |||
| 10 | 1 423,20 | |||
| 30.10.2024 | 14:20:36,950 | 20 | 1 423,20 | |
| 20 | 1 423,20 | |||
| 20 | 1 423,20 | |||
| 30.10.2024 | 14:20:27,761 | 20 | 1 423,20 | |
| 20 | 1 423,20 | |||
| 20 | 1 423,20 | |||
| 30.10.2024 | 14:20:11,913 | 1 | 1 422,60 | |
| 1 | 1 422,60 | |||
| 1 | 1 422,60 | |||
| 30.10.2024 | 14:12:10,532 | 3 | 1 422,60 | |
| 3 | 1 422,60 | |||
| 3 | 1 422,60 | |||
| 30.10.2024 | 14:11:45,852 | 1 | 1 423,20 | |
| 1 | 1 423,20 | |||
| 1 | 1 423,20 | |||
| 30.10.2024 | 14:10:38,343 | 1 | 1 423,40 | |
| 1 | 1 423,40 | |||
| 1 | 1 423,40 | |||
| 30.10.2024 | 14:09:50,739 | 4 | 1 422,00 | |
| 4 | 1 422,00 | |||
| 4 | 1 422,00 | |||
| 30.10.2024 | 13:43:25,841 | 1 | 1 427,80 | |
| 1 | 1 427,80 | |||
| 1 | 1 427,80 | |||
| 30.10.2024 | 13:43:17,117 | 1 | 1 428,80 | |
| 1 | 1 428,80 | |||
| 1 | 1 428,80 | |||
| 30.10.2024 | 13:26:21,826 | 1 | 1 426,20 | |
| 1 | 1 426,20 | |||
| 1 | 1 426,20 | |||
| 30.10.2024 | 13:10:43,831 | 1 | 1 429,40 | |
| 1 | 1 429,40 | |||
| 1 | 1 429,40 | |||
| 30.10.2024 | 13:08:33,727 | 1 | 1 429,00 | |
| 1 | 1 429,00 | |||
| 1 | 1 429,00 | |||
| 30.10.2024 | 12:50:10,128 | 1 | 1 432,20 | |
| 1 | 1 432,20 | |||
| 1 | 1 432,20 | |||
| 30.10.2024 | 12:49:41,927 | 1 | 1 432,00 | |
| 1 | 1 432,00 | |||
| 1 | 1 432,00 | |||
| 30.10.2024 | 12:44:04,935 | 1 | 1 435,20 | |
| 1 | 1 435,20 | |||
| 1 | 1 435,20 | |||
| 30.10.2024 | 12:42:39,840 | 1 | 1 435,20 | |
| 1 | 1 435,20 | |||
| 1 | 1 435,20 | |||
| 30.10.2024 | 12:21:40,267 | 1 | 1 434,20 | |
| 1 | 1 434,20 | |||
| 1 | 1 434,20 | |||
| 30.10.2024 | 12:21:34,946 | 1 | 1 433,20 | |
| 1 | 1 433,20 | |||
| 1 | 1 433,20 | |||
| 30.10.2024 | 12:16:32,738 | 1 | 1 434,60 | |
| 1 | 1 434,60 | |||
| 1 | 1 434,60 | |||
| 30.10.2024 | 12:15:15,129 | 1 | 1 433,60 | |
| 1 | 1 433,60 | |||
| 1 | 1 433,60 | |||
| 30.10.2024 | 12:11:03,020 | 1 | 1 433,00 | |
| 1 | 1 433,00 | |||
| 1 | 1 433,00 | |||
| 30.10.2024 | 12:10:30,528 | 20 | 1 433,00 | |
| 20 | 1 433,00 | |||
| 20 | 1 433,00 | |||
| 30.10.2024 | 12:09:10,360 | 1 | 1 432,80 | |
| 1 | 1 432,80 | |||
| 1 | 1 432,80 | |||
| 30.10.2024 | 12:09:06,141 | 1 | 1 431,80 | |
| 1 | 1 431,80 | |||
| 1 | 1 431,80 | |||
| 30.10.2024 | 12:02:40,320 | 1 | 1 431,60 | |
| 1 | 1 431,60 | |||
| 1 | 1 431,60 | |||
| 30.10.2024 | 12:02:12,136 | 1 | 1 430,40 | |
| 1 | 1 430,40 | |||
| 1 | 1 430,40 | |||
| 30.10.2024 | 11:58:58,130 | 1 | 1 431,60 | |
| 1 | 1 431,60 | |||
| 1 | 1 431,60 | |||
| 30.10.2024 | 11:41:18,951 | 2 | 1 429,80 | |
| 2 | 1 429,80 | |||
| 2 | 1 429,80 | |||
| 30.10.2024 | 11:08:36,241 | 1 | 1 432,20 | |
| 1 | 1 432,20 | |||
| 1 | 1 432,20 | |||
| 30.10.2024 | 11:05:40,534 | 3 | 1 432,60 | |
| 3 | 1 432,60 | |||
| 3 | 1 432,60 | |||
| 30.10.2024 | 11:04:16,285 | 6 | 1 432,60 | |
| 6 | 1 432,60 | |||
| 6 | 1 432,60 | |||
| 30.10.2024 | 11:03:39,828 | 1 | 1 433,60 | |
| 1 | 1 433,60 | |||
| 1 | 1 433,60 | |||
| 30.10.2024 | 11:01:39,631 | 1 | 1 432,40 | |
| 1 | 1 432,40 | |||
| 1 | 1 432,40 | |||
| 30.10.2024 | 10:48:48,942 | 1 | 1 431,80 | |
| 1 | 1 431,80 | |||
| 1 | 1 431,80 | |||
| 30.10.2024 | 10:46:10,942 | 3 | 1 430,20 | |
| 3 | 1 430,20 | |||
| 3 | 1 430,20 | |||
| 30.10.2024 | 10:45:45,940 | 1 | 1 430,80 | |
| 1 | 1 430,80 | |||
| 1 | 1 430,80 | |||
| 30.10.2024 | 10:44:03,635 | 2 | 1 430,00 | |
| 2 | 1 430,00 | |||
| 2 | 1 430,00 | |||
| 30.10.2024 | 10:39:16,049 | 1 | 1 432,20 | |
| 1 | 1 432,20 | |||
| 1 | 1 432,20 | |||
| 30.10.2024 | 10:19:53,532 | 1 | 1 430,60 | |
| 1 | 1 430,60 | |||
| 1 | 1 430,60 | |||
| 30.10.2024 | 10:13:13,963 | 4 | 1 431,00 | |
| 4 | 1 431,00 | |||
| 4 | 1 431,00 | |||
| 30.10.2024 | 10:11:40,634 | 1 | 1 431,60 | |
| 1 | 1 431,60 | |||
| 1 | 1 431,60 | |||
| 30.10.2024 | 10:10:05,661 | 1 | 1 430,00 | |
| 1 | 1 430,00 | |||
| 1 | 1 430,00 | |||
| 30.10.2024 | 09:54:02,257 | 2 | 1 430,60 | |
| 2 | 1 430,60 | |||
| 2 | 1 430,60 | |||
| 30.10.2024 | 09:45:50,940 | 1 | 1 428,00 | |
| 1 | 1 428,00 | |||
| 1 | 1 428,00 | |||
| 30.10.2024 | 09:41:38,249 | 20 | 1 433,60 | |
| 20 | 1 433,60 | |||
| 20 | 1 433,60 | |||
| 30.10.2024 | 09:28:44,315 | 6 | 1 423,00 | |
| 6 | 1 423,00 | |||
| 6 | 1 423,00 | |||
| 30.10.2024 | 09:28:44,096 | 20 | 1 423,00 | |
| 20 | 1 423,00 | |||
| 20 | 1 423,00 | |||
| 30.10.2024 | 09:28:39,895 | 20 | 1 423,00 | |
| 20 | 1 423,00 | |||
| 20 | 1 423,00 | |||
| 30.10.2024 | 09:27:09,342 | 1 | 1 429,80 | |
| 1 | 1 429,80 | |||
| 1 | 1 429,80 | |||
| 30.10.2024 | 09:23:41,127 | 3 | 1 427,20 | |
| 3 | 1 427,20 | |||
| 3 | 1 427,20 | |||
| 30.10.2024 | 09:23:36,750 | 1 | 1 428,80 | |
| 1 | 1 428,80 | |||
| 1 | 1 428,80 | |||
| 30.10.2024 | 09:22:46,051 | 20 | 1 431,00 | |
| 20 | 1 431,00 | |||
| 20 | 1 431,00 | |||
| 30.10.2024 | 09:21:52,044 | 1 | 1 429,00 | |
| 1 | 1 429,00 | |||
| 1 | 1 429,00 | |||
| 30.10.2024 | 09:14:50,433 | 1 | 1 430,20 | |
| 1 | 1 430,20 | |||
| 1 | 1 430,20 | |||
| 30.10.2024 | 09:14:37,344 | 4 | 1 428,80 | |
| 4 | 1 428,80 | |||
| 4 | 1 428,80 | |||
| 30.10.2024 | 09:13:35,247 | 2 | 1 432,40 | |
| 2 | 1 432,40 | |||
| 2 | 1 432,40 | |||
| 30.10.2024 | 09:13:11,331 | 1 | 1 433,60 | |
| 1 | 1 433,60 | |||
| 1 | 1 433,60 | |||
| 30.10.2024 | 09:12:51,142 | 1 | 1 431,20 | |
| 1 | 1 431,20 | |||
| 1 | 1 431,20 | |||
| 30.10.2024 | 09:12:42,900 | 13 | 1 435,20 | |
| 13 | 1 435,20 | |||
| 13 | 1 435,20 | |||
| 30.10.2024 | 09:12:30,355 | 20 | 1 435,20 | |
| 20 | 1 435,20 | |||
| 20 | 1 435,20 | |||
| 30.10.2024 | 09:11:59,314 | 20 | 1 436,00 | |
| 20 | 1 436,00 | |||
| 20 | 1 436,00 | |||
| 30.10.2024 | 09:07:51,070 | 5 | 1 431,60 | |
| 5 | 1 431,60 | |||
| 5 | 1 431,60 | |||
| 30.10.2024 | 09:07:17,330 | 7 | 1 436,00 | |
| 7 | 1 436,00 | |||
| 7 | 1 436,00 | |||
| 30.10.2024 | 09:07:02,081 | 20 | 1 436,00 | |
| 20 | 1 436,00 | |||
| 20 | 1 436,00 | |||
| 30.10.2024 | 09:06:52,809 | 5 | 1 438,00 | |
| 5 | 1 438,00 | |||
| 5 | 1 438,00 | |||
| 30.10.2024 | 09:06:22,047 | 5 | 1 442,40 | |
| 5 | 1 442,40 | |||
| 5 | 1 442,40 | |||
| 30.10.2024 | 09:06:11,172 | 2 | 1 443,00 | |
| 2 | 1 443,00 | |||
| 2 | 1 443,00 | |||
| 30.10.2024 | 09:05:05,526 | 20 | 1 442,40 | |
| 20 | 1 442,40 | |||
| 20 | 1 442,40 | |||
| 30.10.2024 | 09:05:05,460 | 6 | 1 443,00 | |
| 6 | 1 443,00 | |||
| 6 | 1 443,00 | |||
| 30.10.2024 | 08:54:01,969 | 5 | 1 442,40 | |
| 5 | 1 442,40 | |||
| 5 | 1 442,40 | |||
| 30.10.2024 | 08:48:09,246 | 3 | 1 443,20 | |
| 3 | 1 443,20 | |||
| 3 | 1 443,20 | |||
| 30.10.2024 | 08:30:41,335 | 1 | 1 439,20 | |
| 1 | 1 439,20 | |||
| 1 | 1 439,20 | |||
| 30.10.2024 | 08:04:46,584 | 1 | 1 444,20 | |
| 1 | 1 444,20 | |||
| 1 | 1 444,20 | |||
| 30.10.2024 | 08:01:49,312 | 1 | 1 442,40 | |
| 1 | 1 442,40 | |||
| 1 | 1 442,40 | |||
| 30.10.2024 | 08:01:49,305 | 1 | 1 444,40 | |
| 1 | 1 444,40 | |||
| 1 | 1 444,40 | |||
| 30.10.2024 | 08:00:00,353 | 5 | 1 445,80 | |
| 5 | 1 445,80 | |||
| 5 | 1 445,80 |
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
-
Alphabet Inc. Class A
Bid: 165,58 / Ask: 165,62
Umsatz: 21 305 TEUR -
Volkswagen AG VZ
Bid: 89,90 / Ask: 89,94
Umsatz: 20 681 TEUR -
Nvidia Corp.
Bid: 128,06 / Ask: 128,12
Umsatz: 20 539 TEUR -
Microsoft Corp.
Bid: 400,95 / Ask: 401,05
Umsatz: 18 230 TEUR -
Eli Lilly & Co.
Bid: 724,80 / Ask: 725,70
Umsatz: 15 810 TEUR
Realtime Quotes
Letzte Aktualisierung:
30.10.2024 @ 14:37:27
Letzte Aktualisierung:
30.10.2024 @ 14:37:27