MSCI Inc. Shares A
- Information
- letzte Umsätze
- kaufen
- verkaufen
173
149
471,20
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 04.04.2025 | 21:29:28,449 | 3 | 471,20 | |
| 3 | 471,20 | |||
| 3 | 471,20 | |||
| 04.04.2025 | 21:26:22,247 | 5 | 470,60 | |
| 5 | 470,60 | |||
| 5 | 470,60 | |||
| 04.04.2025 | 21:19:32,280 | 6 | 468,00 | |
| 6 | 468,00 | |||
| 6 | 468,00 | |||
| 04.04.2025 | 20:52:56,127 | 2 | 467,80 | |
| 2 | 467,80 | |||
| 2 | 467,80 | |||
| 04.04.2025 | 20:48:42,223 | 19 | 464,40 | |
| 19 | 464,40 | |||
| 19 | 464,40 | |||
| 04.04.2025 | 20:45:42,183 | 3 | 463,10 | |
| 3 | 463,10 | |||
| 3 | 463,10 | |||
| 04.04.2025 | 20:45:42,125 | 9 | 463,10 | |
| 9 | 463,10 | |||
| 9 | 463,10 | |||
| 04.04.2025 | 20:40:52,769 | 11 | 465,00 | |
| 11 | 465,00 | |||
| 11 | 465,00 | |||
| 04.04.2025 | 20:40:40,238 | 2 | 465,50 | |
| 2 | 465,50 | |||
| 2 | 465,50 | |||
| 04.04.2025 | 20:32:07,539 | 2 | 469,00 | |
| 2 | 469,00 | |||
| 2 | 469,00 | |||
| 04.04.2025 | 20:20:30,910 | 4 | 470,40 | |
| 4 | 470,40 | |||
| 4 | 470,40 | |||
| 04.04.2025 | 19:56:17,494 | 1 | 474,90 | |
| 1 | 474,90 | |||
| 1 | 474,90 | |||
| 04.04.2025 | 19:13:11,311 | 2 | 473,60 | |
| 2 | 473,60 | |||
| 2 | 473,60 | |||
| 04.04.2025 | 18:45:24,634 | 100 | 471,90 | |
| 100 | 471,90 | |||
| 100 | 471,90 | |||
| 04.04.2025 | 18:43:05,662 | 14 | 473,80 | |
| 14 | 473,80 | |||
| 14 | 473,80 | |||
| 04.04.2025 | 18:39:32,680 | 3 | 473,50 | |
| 3 | 473,50 | |||
| 3 | 473,50 | |||
| 04.04.2025 | 18:04:10,860 | 8 | 474,90 | |
| 8 | 474,90 | |||
| 8 | 474,90 | |||
| 04.04.2025 | 18:01:13,460 | 10 | 474,00 | |
| 10 | 474,00 | |||
| 10 | 474,00 | |||
| 04.04.2025 | 18:00:55,787 | 9 | 474,10 | |
| 9 | 474,10 | |||
| 9 | 474,10 | |||
| 04.04.2025 | 17:59:41,612 | 1 | 474,10 | |
| 1 | 474,10 | |||
| 1 | 474,10 | |||
| 04.04.2025 | 17:59:35,713 | 11 | 474,10 | |
| 11 | 474,10 | |||
| 11 | 474,10 | |||
| 04.04.2025 | 17:56:35,631 | 2 | 474,10 | |
| 2 | 474,10 | |||
| 2 | 474,10 | |||
| 04.04.2025 | 17:55:04,418 | 1 | 474,10 | |
| 1 | 474,10 | |||
| 1 | 474,10 | |||
| 04.04.2025 | 17:39:05,022 | 10 | 477,40 | |
| 10 | 477,40 | |||
| 10 | 477,40 | |||
| 04.04.2025 | 17:30:03,255 | 2 | 478,90 | |
| 2 | 478,90 | |||
| 2 | 478,90 | |||
| 04.04.2025 | 17:30:03,206 | 11 | 478,90 | |
| 11 | 478,90 | |||
| 11 | 478,90 | |||
| 04.04.2025 | 17:12:06,994 | 4 | 478,30 | |
| 4 | 478,30 | |||
| 4 | 478,30 | |||
| 04.04.2025 | 17:10:01,889 | 3 | 480,20 | |
| 3 | 480,20 | |||
| 3 | 480,20 | |||
| 04.04.2025 | 17:07:32,145 | 2 | 479,90 | |
| 2 | 479,90 | |||
| 2 | 479,90 | |||
| 04.04.2025 | 17:04:40,506 | 4 | 480,00 | |
| 4 | 480,00 | |||
| 4 | 480,00 | |||
| 04.04.2025 | 17:03:51,191 | 5 | 477,70 | |
| 5 | 477,70 | |||
| 5 | 477,70 | |||
| 04.04.2025 | 16:52:35,026 | 1 | 475,10 | |
| 1 | 475,10 | |||
| 1 | 475,10 | |||
| 04.04.2025 | 16:49:15,962 | 12 | 472,00 | |
| 12 | 472,00 | |||
| 12 | 472,00 | |||
| 04.04.2025 | 16:42:20,481 | 10 | 475,00 | |
| 10 | 475,00 | |||
| 10 | 475,00 | |||
| 04.04.2025 | 16:42:20,311 | 65 | 474,10 | |
| 65 | 474,10 | |||
| 65 | 474,10 | |||
| 04.04.2025 | 16:42:01,781 | 250 | 474,10 | |
| 250 | 474,10 | |||
| 250 | 474,10 | |||
| 04.04.2025 | 16:22:40,077 | 5 | 476,60 | |
| 5 | 476,60 | |||
| 5 | 476,60 | |||
| 04.04.2025 | 16:10:31,193 | 11 | 475,00 | |
| 11 | 475,00 | |||
| 11 | 475,00 | |||
| 04.04.2025 | 16:03:05,734 | 9 | 475,10 | |
| 9 | 475,10 | |||
| 9 | 475,10 | |||
| 04.04.2025 | 16:02:28,744 | 1 | 473,90 | |
| 1 | 473,90 | |||
| 1 | 473,90 | |||
| 04.04.2025 | 15:49:34,822 | 4 | 475,10 | |
| 4 | 475,10 | |||
| 4 | 475,10 | |||
| 04.04.2025 | 15:48:39,253 | 4 | 478,50 | |
| 4 | 478,50 | |||
| 4 | 478,50 | |||
| 04.04.2025 | 15:45:00,280 | 20 | 472,30 | |
| 20 | 472,30 | |||
| 20 | 472,30 | |||
| 04.04.2025 | 15:37:06,781 | 5 | 474,20 | |
| 5 | 474,20 | |||
| 5 | 474,20 | |||
| 04.04.2025 | 15:36:11,310 | 1 | 473,30 | |
| 1 | 473,30 | |||
| 1 | 473,30 | |||
| 04.04.2025 | 15:26:53,732 | 1 | 479,00 | |
| 1 | 479,00 | |||
| 1 | 479,00 | |||
| 04.04.2025 | 15:19:43,985 | 12 | 475,00 | |
| 12 | 475,00 | |||
| 12 | 475,00 | |||
| 04.04.2025 | 15:09:05,198 | 1 | 470,10 | |
| 1 | 470,10 | |||
| 1 | 470,10 | |||
| 04.04.2025 | 15:08:40,184 | 12 | 473,00 | |
| 12 | 473,00 | |||
| 12 | 473,00 | |||
| 04.04.2025 | 15:07:29,092 | 12 | 475,00 | |
| 12 | 475,00 | |||
| 12 | 475,00 | |||
| 04.04.2025 | 15:07:13,752 | 10 | 478,00 | |
| 10 | 478,00 | |||
| 10 | 478,00 | |||
| 04.04.2025 | 15:05:34,994 | 20 | 478,00 | |
| 20 | 478,00 | |||
| 20 | 478,00 | |||
| 04.04.2025 | 15:04:21,006 | 1 | 478,00 | |
| 1 | 478,00 | |||
| 1 | 478,00 | |||
| 04.04.2025 | 14:53:45,133 | 18 | 475,00 | |
| 18 | 475,00 | |||
| 18 | 475,00 | |||
| 04.04.2025 | 14:49:21,232 | 5 | 475,00 | |
| 5 | 475,00 | |||
| 5 | 475,00 | |||
| 04.04.2025 | 14:38:16,306 | 18 | 470,00 | |
| 18 | 470,00 | |||
| 18 | 470,00 | |||
| 04.04.2025 | 14:37:54,272 | 6 | 465,00 | |
| 6 | 465,00 | |||
| 6 | 465,00 | |||
| 04.04.2025 | 14:36:02,056 | 20 | 469,00 | |
| 20 | 469,00 | |||
| 20 | 469,00 | |||
| 04.04.2025 | 14:28:45,190 | 5 | 469,00 | |
| 5 | 469,00 | |||
| 5 | 469,00 | |||
| 04.04.2025 | 14:28:27,739 | 25 | 465,10 | |
| 25 | 465,10 | |||
| 25 | 465,10 | |||
| 04.04.2025 | 14:28:25,072 | 40 | 465,00 | |
| 40 | 465,00 | |||
| 40 | 465,00 | |||
| 04.04.2025 | 14:27:56,498 | 12 | 467,00 | |
| 12 | 467,00 | |||
| 12 | 467,00 | |||
| 04.04.2025 | 14:18:25,762 | 12 | 473,00 | |
| 12 | 473,00 | |||
| 12 | 473,00 | |||
| 04.04.2025 | 14:17:13,585 | 13 | 467,00 | |
| 13 | 467,00 | |||
| 11 | 467,00 | |||
| 2 | 467,00 | |||
| 04.04.2025 | 14:08:43,551 | 5 | 470,10 | |
| 5 | 470,10 | |||
| 5 | 470,10 | |||
| 04.04.2025 | 14:05:01,779 | 2 | 472,00 | |
| 2 | 472,00 | |||
| 2 | 472,00 | |||
| 04.04.2025 | 14:02:07,876 | 2 | 472,00 | |
| 2 | 472,00 | |||
| 2 | 472,00 | |||
| 04.04.2025 | 13:57:40,597 | 6 | 474,00 | |
| 1 | 474,00 | |||
| 6 | 474,00 | |||
| 5 | 474,00 | |||
| 04.04.2025 | 13:57:31,037 | 11 | 473,90 | |
| 11 | 473,90 | |||
| 11 | 473,90 | |||
| 04.04.2025 | 13:57:24,423 | 12 | 472,00 | |
| 12 | 472,00 | |||
| 12 | 472,00 | |||
| 04.04.2025 | 13:56:37,532 | 12 | 468,00 | |
| 12 | 468,00 | |||
| 12 | 468,00 | |||
| 04.04.2025 | 13:54:43,864 | 30 | 465,30 | |
| 1 | 465,30 | |||
| 25 | 465,30 | |||
| 1 | 465,30 | |||
| 28 | 465,30 | |||
| 5 | 465,30 | |||
| 04.04.2025 | 13:49:55,633 | 12 | 465,30 | |
| 12 | 465,30 | |||
| 12 | 465,30 | |||
| 04.04.2025 | 13:43:38,119 | 7 | 468,00 | |
| 7 | 468,00 | |||
| 7 | 468,00 | |||
| 04.04.2025 | 13:41:12,313 | 6 | 465,30 | |
| 6 | 465,30 | |||
| 6 | 465,30 | |||
| 04.04.2025 | 13:39:41,047 | 8 | 468,00 | |
| 8 | 468,00 | |||
| 8 | 468,00 | |||
| 04.04.2025 | 13:34:11,450 | 7 | 465,30 | |
| 7 | 465,30 | |||
| 6 | 465,30 | |||
| 1 | 465,30 | |||
| 04.04.2025 | 13:31:18,259 | 8 | 467,00 | |
| 8 | 467,00 | |||
| 8 | 467,00 | |||
| 04.04.2025 | 13:28:22,105 | 9 | 467,00 | |
| 4 | 467,00 | |||
| 9 | 467,00 | |||
| 5 | 467,00 | |||
| 04.04.2025 | 13:28:20,660 | 25 | 467,00 | |
| 17 | 467,00 | |||
| 25 | 467,00 | |||
| 8 | 467,00 | |||
| 04.04.2025 | 13:27:51,297 | 12 | 471,00 | |
| 12 | 471,00 | |||
| 12 | 471,00 | |||
| 04.04.2025 | 13:27:51,242 | 1 | 475,00 | |
| 1 | 475,00 | |||
| 1 | 475,00 | |||
| 04.04.2025 | 13:27:08,320 | 5 | 475,10 | |
| 5 | 475,10 | |||
| 5 | 475,10 | |||
| 04.04.2025 | 13:18:35,808 | 20 | 477,30 | |
| 20 | 477,30 | |||
| 20 | 477,30 | |||
| 04.04.2025 | 13:09:17,814 | 5 | 476,80 | |
| 5 | 476,80 | |||
| 5 | 476,80 | |||
| 04.04.2025 | 13:05:25,205 | 7 | 478,60 | |
| 7 | 478,60 | |||
| 7 | 478,60 | |||
| 04.04.2025 | 13:02:38,293 | 41 | 477,30 | |
| 41 | 477,30 | |||
| 41 | 477,30 | |||
| 04.04.2025 | 12:57:46,029 | 15 | 475,90 | |
| 3 | 475,90 | |||
| 10 | 475,90 | |||
| 2 | 475,90 | |||
| 15 | 475,90 | |||
| 04.04.2025 | 12:57:45,960 | 10 | 475,90 | |
| 4 | 475,90 | |||
| 7 | 475,90 | |||
| 3 | 475,90 | |||
| 3 | 475,90 | |||
| 2 | 475,90 | |||
| 1 | 475,90 | |||
| 04.04.2025 | 12:51:35,248 | 35 | 481,20 | |
| 35 | 481,20 | |||
| 35 | 481,20 | |||
| 04.04.2025 | 12:50:19,746 | 8 | 481,40 | |
| 8 | 481,40 | |||
| 8 | 481,40 | |||
| 04.04.2025 | 12:50:07,209 | 10 | 481,70 | |
| 10 | 481,70 | |||
| 10 | 481,70 | |||
| 04.04.2025 | 12:42:32,447 | 41 | 485,10 | |
| 41 | 485,10 | |||
| 41 | 485,10 | |||
| 04.04.2025 | 12:42:32,081 | 9 | 482,80 | |
| 9 | 482,80 | |||
| 9 | 482,80 | |||
| 04.04.2025 | 12:33:07,055 | 14 | 483,30 | |
| 14 | 483,30 | |||
| 14 | 483,30 | |||
| 04.04.2025 | 12:31:43,643 | 2 | 484,20 | |
| 2 | 484,20 | |||
| 2 | 484,20 | |||
| 04.04.2025 | 12:31:10,133 | 2 | 483,70 | |
| 2 | 483,70 | |||
| 2 | 483,70 | |||
| 04.04.2025 | 12:21:07,593 | 8 | 486,70 | |
| 8 | 486,70 | |||
| 8 | 486,70 | |||
| 04.04.2025 | 12:21:07,169 | 41 | 486,70 | |
| 14 | 486,70 | |||
| 41 | 486,70 | |||
| 27 | 486,70 | |||
| 04.04.2025 | 12:20:52,649 | 49 | 488,00 | |
| 49 | 488,00 | |||
| 49 | 488,00 | |||
| 04.04.2025 | 12:16:16,907 | 41 | 488,00 | |
| 41 | 488,00 | |||
| 41 | 488,00 | |||
| 04.04.2025 | 12:11:11,753 | 41 | 488,00 | |
| 41 | 488,00 | |||
| 41 | 488,00 | |||
| 04.04.2025 | 12:03:24,758 | 41 | 489,90 | |
| 41 | 489,90 | |||
| 41 | 489,90 | |||
| 04.04.2025 | 11:56:25,291 | 5 | 488,00 | |
| 5 | 488,00 | |||
| 5 | 488,00 | |||
| 04.04.2025 | 11:54:35,621 | 18 | 489,20 | |
| 18 | 489,20 | |||
| 18 | 489,20 | |||
| 04.04.2025 | 11:42:05,262 | 8 | 488,00 | |
| 8 | 488,00 | |||
| 8 | 488,00 | |||
| 04.04.2025 | 11:32:35,823 | 18 | 488,70 | |
| 18 | 488,70 | |||
| 18 | 488,70 | |||
| 04.04.2025 | 11:32:34,670 | 40 | 488,60 | |
| 40 | 488,60 | |||
| 40 | 488,60 | |||
| 04.04.2025 | 11:31:49,115 | 14 | 486,30 | |
| 14 | 486,30 | |||
| 14 | 486,30 | |||
| 04.04.2025 | 11:31:31,133 | 41 | 487,40 | |
| 41 | 487,40 | |||
| 41 | 487,40 | |||
| 04.04.2025 | 11:29:58,708 | 40 | 488,70 | |
| 40 | 488,70 | |||
| 40 | 488,70 | |||
| 04.04.2025 | 11:29:51,077 | 13 | 489,90 | |
| 13 | 489,90 | |||
| 13 | 489,90 | |||
| 04.04.2025 | 11:26:40,699 | 2 | 490,00 | |
| 2 | 490,00 | |||
| 2 | 490,00 | |||
| 04.04.2025 | 11:12:00,149 | 9 | 488,20 | |
| 9 | 488,20 | |||
| 9 | 488,20 | |||
| 04.04.2025 | 11:11:45,073 | 41 | 488,20 | |
| 41 | 488,20 | |||
| 41 | 488,20 | |||
| 04.04.2025 | 11:05:02,794 | 10 | 488,10 | |
| 10 | 488,10 | |||
| 10 | 488,10 | |||
| 04.04.2025 | 10:57:06,160 | 4 | 487,80 | |
| 4 | 487,80 | |||
| 4 | 487,80 | |||
| 04.04.2025 | 10:54:58,251 | 3 | 490,60 | |
| 3 | 490,60 | |||
| 3 | 490,60 | |||
| 04.04.2025 | 10:45:20,587 | 3 | 487,80 | |
| 3 | 487,80 | |||
| 3 | 487,80 | |||
| 04.04.2025 | 10:44:48,172 | 3 | 490,10 | |
| 3 | 490,10 | |||
| 3 | 490,10 | |||
| 04.04.2025 | 10:40:43,839 | 10 | 487,70 | |
| 10 | 487,70 | |||
| 10 | 487,70 | |||
| 04.04.2025 | 10:35:18,653 | 1 | 489,30 | |
| 1 | 489,30 | |||
| 1 | 489,30 | |||
| 04.04.2025 | 10:29:58,215 | 1 | 489,00 | |
| 1 | 489,00 | |||
| 1 | 489,00 | |||
| 04.04.2025 | 10:17:52,124 | 9 | 488,90 | |
| 9 | 488,90 | |||
| 9 | 488,90 | |||
| 04.04.2025 | 10:17:28,805 | 40 | 488,80 | |
| 40 | 488,80 | |||
| 40 | 488,80 | |||
| 04.04.2025 | 10:05:30,796 | 41 | 488,90 | |
| 41 | 488,90 | |||
| 41 | 488,90 | |||
| 04.04.2025 | 10:00:40,606 | 41 | 490,50 | |
| 41 | 490,50 | |||
| 41 | 490,50 | |||
| 04.04.2025 | 10:00:01,491 | 5 | 490,30 | |
| 5 | 490,30 | |||
| 5 | 490,30 | |||
| 04.04.2025 | 10:00:00,263 | 8 | 490,30 | |
| 8 | 490,30 | |||
| 8 | 490,30 | |||
| 04.04.2025 | 09:50:47,025 | 9 | 487,80 | |
| 9 | 487,80 | |||
| 9 | 487,80 | |||
| 04.04.2025 | 09:50:12,812 | 41 | 488,70 | |
| 41 | 488,70 | |||
| 41 | 488,70 | |||
| 04.04.2025 | 09:37:08,408 | 41 | 489,10 | |
| 41 | 489,10 | |||
| 41 | 489,10 | |||
| 04.04.2025 | 09:31:19,931 | 1 | 488,40 | |
| 1 | 488,40 | |||
| 1 | 488,40 | |||
| 04.04.2025 | 09:27:56,506 | 30 | 489,00 | |
| 30 | 489,00 | |||
| 30 | 489,00 | |||
| 04.04.2025 | 09:17:30,763 | 10 | 489,90 | |
| 10 | 489,90 | |||
| 10 | 489,90 | |||
| 04.04.2025 | 09:06:36,075 | 5 | 488,10 | |
| 5 | 488,10 | |||
| 5 | 488,10 | |||
| 04.04.2025 | 09:05:45,868 | 40 | 488,80 | |
| 40 | 488,80 | |||
| 40 | 488,80 | |||
| 04.04.2025 | 09:04:07,016 | 7 | 488,90 | |
| 7 | 488,90 | |||
| 7 | 488,90 | |||
| 04.04.2025 | 08:27:46,100 | 5 | 488,90 | |
| 5 | 488,90 | |||
| 5 | 488,90 | |||
| 04.04.2025 | 08:10:27,385 | 16 | 489,20 | |
| 16 | 489,20 | |||
| 16 | 489,20 | |||
| 04.04.2025 | 08:10:08,051 | 16 | 486,80 | |
| 16 | 486,80 | |||
| 16 | 486,80 | |||
| 04.04.2025 | 08:09:52,973 | 40 | 489,20 | |
| 40 | 489,20 | |||
| 40 | 489,20 | |||
| 04.04.2025 | 08:09:34,708 | 40 | 486,80 | |
| 40 | 486,80 | |||
| 40 | 486,80 | |||
| 04.04.2025 | 08:01:02,362 | 5 | 488,90 | |
| 5 | 488,90 | |||
| 5 | 488,90 | |||
| 04.04.2025 | 07:53:24,278 | 41 | 485,00 | |
| 41 | 485,00 | |||
| 41 | 485,00 | |||
| 04.04.2025 | 07:53:12,195 | 40 | 483,00 | |
| 40 | 483,00 | |||
| 40 | 483,00 | |||
| 04.04.2025 | 07:32:39,785 | 103 | 482,00 | |
| 1 | 482,00 | |||
| 30 | 482,00 | |||
| 6 | 482,00 | |||
| 92 | 482,00 | |||
| 4 | 482,00 | |||
| 1 | 482,00 | |||
| 72 | 482,00 | |||
| 04.04.2025 | 07:30:01,600 | 41 | 484,60 | |
| 41 | 484,60 | |||
| 41 | 484,60 | |||
| 04.04.2025 | 07:30:00,848 | 37 | 484,60 | |
| 5 | 484,60 | |||
| 35 | 484,60 | |||
| 32 | 484,60 | |||
| 2 | 484,60 |
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
Realtime Quotes
Letzte Aktualisierung:
04.04.2025 @ 21:38:46
Letzte Aktualisierung:
04.04.2025 @ 21:38:46