RENK Group AG
- Information
- Last
- Buy
- Sell
561
372
54.80
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 02/01/2026 | 11:13:05.542 | 100 | 54.80 | |
| 100 | 54.80 | |||
| 100 | 54.80 | |||
| 02/01/2026 | 11:12:49.744 | 40 | 54.81 | |
| 40 | 54.81 | |||
| 40 | 54.81 | |||
| 02/01/2026 | 11:11:18.816 | 40 | 54.80 | |
| 40 | 54.80 | |||
| 40 | 54.80 | |||
| 02/01/2026 | 11:11:07.234 | 7 | 54.78 | |
| 7 | 54.78 | |||
| 7 | 54.78 | |||
| 02/01/2026 | 11:10:56.331 | 5 | 54.83 | |
| 5 | 54.83 | |||
| 5 | 54.83 | |||
| 02/01/2026 | 11:08:48.905 | 1 | 54.82 | |
| 1 | 54.82 | |||
| 1 | 54.82 | |||
| 02/01/2026 | 11:08:42.848 | 30 | 54.76 | |
| 30 | 54.76 | |||
| 30 | 54.76 | |||
| 02/01/2026 | 11:07:54.783 | 50 | 54.87 | |
| 50 | 54.87 | |||
| 50 | 54.87 | |||
| 02/01/2026 | 11:06:02.586 | 1 950 | 54.84 | |
| 1 849 | 54.84 | |||
| 100 | 54.84 | |||
| 1 950 | 54.84 | |||
| 1 | 54.84 | |||
| 02/01/2026 | 11:05:53.907 | 350 | 54.87 | |
| 350 | 54.87 | |||
| 350 | 54.87 | |||
| 02/01/2026 | 11:05:53.229 | 350 | 54.87 | |
| 350 | 54.87 | |||
| 350 | 54.87 | |||
| 02/01/2026 | 11:05:09.483 | 350 | 54.89 | |
| 350 | 54.89 | |||
| 350 | 54.89 | |||
| 02/01/2026 | 11:05:08.451 | 100 | 54.89 | |
| 100 | 54.89 | |||
| 100 | 54.89 | |||
| 02/01/2026 | 11:02:58.782 | 100 | 54.94 | |
| 100 | 54.94 | |||
| 100 | 54.94 | |||
| 02/01/2026 | 11:02:35.895 | 25 | 54.90 | |
| 25 | 54.90 | |||
| 25 | 54.90 | |||
| 02/01/2026 | 11:02:02.858 | 100 | 55.00 | |
| 100 | 55.00 | |||
| 100 | 55.00 | |||
| 02/01/2026 | 11:02:02.753 | 70 | 55.02 | |
| 60 | 55.02 | |||
| 50 | 55.02 | |||
| 10 | 55.02 | |||
| 20 | 55.02 | |||
| 02/01/2026 | 11:01:31.453 | 100 | 55.01 | |
| 100 | 55.01 | |||
| 100 | 55.01 | |||
| 02/01/2026 | 11:00:02.777 | 50 | 55.13 | |
| 50 | 55.13 | |||
| 50 | 55.13 | |||
| 02/01/2026 | 10:57:19.425 | 1 | 55.16 | |
| 1 | 55.16 | |||
| 1 | 55.16 | |||
| 02/01/2026 | 10:56:36.516 | 100 | 55.16 | |
| 100 | 55.16 | |||
| 100 | 55.16 | |||
| 02/01/2026 | 10:56:14.364 | 2 | 55.11 | |
| 2 | 55.11 | |||
| 2 | 55.11 | |||
| 02/01/2026 | 10:54:39.508 | 200 | 55.17 | |
| 200 | 55.17 | |||
| 200 | 55.17 | |||
| 02/01/2026 | 10:51:55.435 | 50 | 55.10 | |
| 50 | 55.10 | |||
| 50 | 55.10 | |||
| 02/01/2026 | 10:49:43.849 | 4 | 55.16 | |
| 4 | 55.16 | |||
| 4 | 55.16 | |||
| 02/01/2026 | 10:49:31.982 | 75 | 55.09 | |
| 75 | 55.09 | |||
| 75 | 55.09 | |||
| 02/01/2026 | 10:49:18.067 | 18 | 55.10 | |
| 18 | 55.10 | |||
| 18 | 55.10 | |||
| 02/01/2026 | 10:48:23.327 | 100 | 55.10 | |
| 100 | 55.10 | |||
| 100 | 55.10 | |||
| 02/01/2026 | 10:45:10.804 | 30 | 55.23 | |
| 30 | 55.23 | |||
| 30 | 55.23 | |||
| 02/01/2026 | 10:42:45.943 | 150 | 55.23 | |
| 150 | 55.23 | |||
| 150 | 55.23 | |||
| 02/01/2026 | 10:42:24.453 | 90 | 55.23 | |
| 90 | 55.23 | |||
| 90 | 55.23 | |||
| 02/01/2026 | 10:40:20.351 | 1 | 55.24 | |
| 1 | 55.24 | |||
| 1 | 55.24 | |||
| 02/01/2026 | 10:40:19.781 | 100 | 55.20 | |
| 100 | 55.20 | |||
| 100 | 55.20 | |||
| 02/01/2026 | 10:40:01.527 | 1 | 55.14 | |
| 1 | 55.14 | |||
| 1 | 55.14 | |||
| 02/01/2026 | 10:39:33.750 | 63 | 55.19 | |
| 63 | 55.19 | |||
| 63 | 55.19 | |||
| 02/01/2026 | 10:38:41.373 | 35 | 55.23 | |
| 35 | 55.23 | |||
| 35 | 55.23 | |||
| 02/01/2026 | 10:37:36.964 | 400 | 55.25 | |
| 400 | 55.25 | |||
| 400 | 55.25 | |||
| 02/01/2026 | 10:37:36.369 | 400 | 55.25 | |
| 400 | 55.25 | |||
| 400 | 55.25 | |||
| 02/01/2026 | 10:37:35.724 | 350 | 55.25 | |
| 350 | 55.25 | |||
| 350 | 55.25 | |||
| 02/01/2026 | 10:37:35.115 | 350 | 55.25 | |
| 350 | 55.25 | |||
| 350 | 55.25 | |||
| 02/01/2026 | 10:37:35.014 | 251 | 55.23 | |
| 251 | 55.23 | |||
| 151 | 55.23 | |||
| 100 | 55.23 | |||
| 02/01/2026 | 10:37:30.092 | 400 | 55.23 | |
| 400 | 55.23 | |||
| 400 | 55.23 | |||
| 02/01/2026 | 10:36:26.596 | 300 | 55.24 | |
| 300 | 55.24 | |||
| 300 | 55.24 | |||
| 02/01/2026 | 10:35:53.493 | 50 | 55.28 | |
| 50 | 55.28 | |||
| 50 | 55.28 | |||
| 02/01/2026 | 10:35:48.640 | 10 | 55.28 | |
| 10 | 55.28 | |||
| 10 | 55.28 | |||
| 02/01/2026 | 10:34:59.940 | 100 | 55.28 | |
| 100 | 55.28 | |||
| 100 | 55.28 | |||
| 02/01/2026 | 10:34:23.492 | 100 | 55.28 | |
| 100 | 55.28 | |||
| 100 | 55.28 | |||
| 02/01/2026 | 10:34:18.397 | 1 | 55.28 | |
| 1 | 55.28 | |||
| 1 | 55.28 | |||
| 02/01/2026 | 10:33:54.471 | 200 | 55.20 | |
| 200 | 55.20 | |||
| 200 | 55.20 | |||
| 02/01/2026 | 10:33:52.133 | 10 | 55.14 | |
| 10 | 55.14 | |||
| 10 | 55.14 | |||
| 02/01/2026 | 10:33:50.133 | 15 | 55.19 | |
| 15 | 55.19 | |||
| 15 | 55.19 | |||
| 02/01/2026 | 10:32:10.542 | 181 | 54.99 | |
| 80 | 54.99 | |||
| 101 | 54.99 | |||
| 181 | 54.99 | |||
| 02/01/2026 | 10:31:49.698 | 250 | 54.87 | |
| 250 | 54.87 | |||
| 250 | 54.87 | |||
| 02/01/2026 | 10:31:30.994 | 132 | 55.00 | |
| 132 | 55.00 | |||
| 132 | 55.00 | |||
| 02/01/2026 | 10:31:02.549 | 300 | 55.00 | |
| 300 | 55.00 | |||
| 300 | 55.00 | |||
| 02/01/2026 | 10:30:51.079 | 50 | 55.04 | |
| 50 | 55.04 | |||
| 50 | 55.04 | |||
| 02/01/2026 | 10:30:26.837 | 6 | 55.00 | |
| 6 | 55.00 | |||
| 6 | 55.00 | |||
| 02/01/2026 | 10:30:09.022 | 200 | 55.00 | |
| 200 | 55.00 | |||
| 200 | 55.00 | |||
| 02/01/2026 | 10:30:00.150 | 50 | 55.01 | |
| 50 | 55.01 | |||
| 50 | 55.01 | |||
| 02/01/2026 | 10:29:07.378 | 93 | 55.01 | |
| 93 | 55.01 | |||
| 93 | 55.01 | |||
| 02/01/2026 | 10:28:42.816 | 60 | 55.06 | |
| 60 | 55.06 | |||
| 60 | 55.06 | |||
| 02/01/2026 | 10:28:40.035 | 100 | 55.01 | |
| 100 | 55.01 | |||
| 100 | 55.01 | |||
| 02/01/2026 | 10:27:18.516 | 10 | 55.01 | |
| 10 | 55.01 | |||
| 10 | 55.01 | |||
| 02/01/2026 | 10:26:27.858 | 40 | 55.06 | |
| 40 | 55.06 | |||
| 40 | 55.06 | |||
| 02/01/2026 | 10:26:15.059 | 1 | 55.10 | |
| 1 | 55.10 | |||
| 1 | 55.10 | |||
| 02/01/2026 | 10:26:13.237 | 7 | 55.10 | |
| 7 | 55.10 | |||
| 7 | 55.10 | |||
| 02/01/2026 | 10:25:34.198 | 1 | 55.16 | |
| 1 | 55.16 | |||
| 1 | 55.16 | |||
| 02/01/2026 | 10:24:44.662 | 25 | 55.05 | |
| 25 | 55.05 | |||
| 25 | 55.05 | |||
| 02/01/2026 | 10:24:40.124 | 100 | 55.05 | |
| 100 | 55.05 | |||
| 100 | 55.05 | |||
| 02/01/2026 | 10:23:44.632 | 1 | 55.06 | |
| 1 | 55.06 | |||
| 1 | 55.06 | |||
| 02/01/2026 | 10:23:38.716 | 5 | 55.06 | |
| 5 | 55.06 | |||
| 5 | 55.06 | |||
| 02/01/2026 | 10:23:07.146 | 100 | 55.11 | |
| 100 | 55.11 | |||
| 100 | 55.11 | |||
| 02/01/2026 | 10:22:52.770 | 50 | 55.16 | |
| 50 | 55.16 | |||
| 50 | 55.16 | |||
| 02/01/2026 | 10:22:45.952 | 8 | 55.11 | |
| 8 | 55.11 | |||
| 8 | 55.11 | |||
| 02/01/2026 | 10:22:01.134 | 10 | 55.17 | |
| 10 | 55.17 | |||
| 10 | 55.17 | |||
| 02/01/2026 | 10:21:37.556 | 60 | 55.08 | |
| 60 | 55.08 | |||
| 10 | 55.08 | |||
| 50 | 55.08 | |||
| 02/01/2026 | 10:20:27.370 | 250 | 55.18 | |
| 250 | 55.18 | |||
| 250 | 55.18 | |||
| 02/01/2026 | 10:20:21.511 | 50 | 55.18 | |
| 50 | 55.18 | |||
| 50 | 55.18 | |||
| 02/01/2026 | 10:19:47.146 | 200 | 55.19 | |
| 200 | 55.19 | |||
| 200 | 55.19 | |||
| 02/01/2026 | 10:18:50.204 | 10 | 55.06 | |
| 10 | 55.06 | |||
| 10 | 55.06 | |||
| 02/01/2026 | 10:17:43.159 | 100 | 55.17 | |
| 100 | 55.17 | |||
| 100 | 55.17 | |||
| 02/01/2026 | 10:17:36.530 | 300 | 55.17 | |
| 300 | 55.17 | |||
| 300 | 55.17 | |||
| 02/01/2026 | 10:17:36.399 | 250 | 55.17 | |
| 250 | 55.17 | |||
| 250 | 55.17 | |||
| 02/01/2026 | 10:16:46.592 | 350 | 55.17 | |
| 350 | 55.17 | |||
| 350 | 55.17 | |||
| 02/01/2026 | 10:15:44.480 | 150 | 55.14 | |
| 150 | 55.14 | |||
| 150 | 55.14 | |||
| 02/01/2026 | 10:14:44.521 | 4 | 55.09 | |
| 4 | 55.09 | |||
| 4 | 55.09 | |||
| 02/01/2026 | 10:14:31.444 | 180 | 55.17 | |
| 180 | 55.17 | |||
| 180 | 55.17 | |||
| 02/01/2026 | 10:13:57.967 | 150 | 55.17 | |
| 150 | 55.17 | |||
| 150 | 55.17 | |||
| 02/01/2026 | 10:13:12.869 | 80 | 55.11 | |
| 80 | 55.11 | |||
| 80 | 55.11 | |||
| 02/01/2026 | 10:12:15.224 | 35 | 55.10 | |
| 35 | 55.10 | |||
| 35 | 55.10 | |||
| 02/01/2026 | 10:11:55.976 | 5 | 55.08 | |
| 5 | 55.08 | |||
| 5 | 55.08 | |||
| 02/01/2026 | 10:11:42.756 | 50 | 55.15 | |
| 50 | 55.15 | |||
| 50 | 55.15 | |||
| 02/01/2026 | 10:10:56.223 | 100 | 55.07 | |
| 100 | 55.07 | |||
| 100 | 55.07 | |||
| 02/01/2026 | 10:10:44.404 | 47 | 55.11 | |
| 47 | 55.11 | |||
| 47 | 55.11 | |||
| 02/01/2026 | 10:10:35.762 | 20 | 55.16 | |
| 20 | 55.16 | |||
| 20 | 55.16 | |||
| 02/01/2026 | 10:10:19.201 | 1 | 55.18 | |
| 1 | 55.18 | |||
| 1 | 55.18 | |||
| 02/01/2026 | 10:10:03.802 | 1 | 55.11 | |
| 1 | 55.11 | |||
| 1 | 55.11 | |||
| 02/01/2026 | 10:09:59.248 | 30 | 55.17 | |
| 30 | 55.17 | |||
| 30 | 55.17 | |||
| 02/01/2026 | 10:09:40.527 | 200 | 55.15 | |
| 50 | 55.15 | |||
| 149 | 55.15 | |||
| 1 | 55.15 | |||
| 200 | 55.15 | |||
| 02/01/2026 | 10:08:53.854 | 200 | 55.19 | |
| 200 | 55.19 | |||
| 200 | 55.19 | |||
| 02/01/2026 | 10:08:43.408 | 5 | 55.24 | |
| 5 | 55.24 | |||
| 5 | 55.24 | |||
| 02/01/2026 | 10:08:09.475 | 19 | 55.19 | |
| 19 | 55.19 | |||
| 19 | 55.19 | |||
| 02/01/2026 | 10:06:36.248 | 50 | 55.10 | |
| 50 | 55.10 | |||
| 50 | 55.10 | |||
| 02/01/2026 | 10:06:15.979 | 70 | 55.19 | |
| 70 | 55.19 | |||
| 70 | 55.19 | |||
| 02/01/2026 | 10:05:25.471 | 200 | 55.18 | |
| 200 | 55.18 | |||
| 200 | 55.18 | |||
| 02/01/2026 | 10:05:19.284 | 40 | 55.28 | |
| 40 | 55.28 | |||
| 40 | 55.28 | |||
| 02/01/2026 | 10:05:11.180 | 50 | 55.25 | |
| 50 | 55.25 | |||
| 50 | 55.25 | |||
| 02/01/2026 | 10:05:03.361 | 70 | 55.17 | |
| 70 | 55.17 | |||
| 70 | 55.17 | |||
| 02/01/2026 | 10:04:57.435 | 250 | 55.23 | |
| 250 | 55.23 | |||
| 250 | 55.23 | |||
| 02/01/2026 | 10:04:41.324 | 250 | 55.23 | |
| 250 | 55.23 | |||
| 250 | 55.23 | |||
| 02/01/2026 | 10:04:02.976 | 1 | 55.25 | |
| 1 | 55.25 | |||
| 1 | 55.25 | |||
| 02/01/2026 | 10:03:29.987 | 50 | 55.18 | |
| 50 | 55.18 | |||
| 50 | 55.18 | |||
| 02/01/2026 | 10:03:22.513 | 8 | 55.18 | |
| 8 | 55.18 | |||
| 8 | 55.18 | |||
| 02/01/2026 | 10:02:40.141 | 250 | 55.16 | |
| 250 | 55.16 | |||
| 250 | 55.16 | |||
| 02/01/2026 | 10:02:03.362 | 200 | 55.19 | |
| 200 | 55.19 | |||
| 200 | 55.19 | |||
| 02/01/2026 | 10:01:40.801 | 50 | 55.23 | |
| 50 | 55.23 | |||
| 50 | 55.23 | |||
| 02/01/2026 | 10:01:38.309 | 3 | 55.15 | |
| 3 | 55.15 | |||
| 3 | 55.15 | |||
| 02/01/2026 | 10:01:22.092 | 131 | 55.09 | |
| 131 | 55.09 | |||
| 131 | 55.09 | |||
| 02/01/2026 | 10:01:22.068 | 500 | 55.12 | |
| 500 | 55.12 | |||
| 500 | 55.12 | |||
| 02/01/2026 | 10:01:14.253 | 319 | 55.09 | |
| 19 | 55.09 | |||
| 300 | 55.09 | |||
| 319 | 55.09 | |||
| 02/01/2026 | 09:59:58.923 | 250 | 55.09 | |
| 250 | 55.09 | |||
| 250 | 55.09 | |||
| 02/01/2026 | 09:59:56.232 | 10 | 55.18 | |
| 10 | 55.18 | |||
| 10 | 55.18 | |||
| 02/01/2026 | 09:59:46.552 | 1 | 55.10 | |
| 1 | 55.10 | |||
| 1 | 55.10 | |||
| 02/01/2026 | 09:59:11.447 | 25 | 55.14 | |
| 25 | 55.14 | |||
| 25 | 55.14 | |||
| 02/01/2026 | 09:58:25.216 | 1 | 55.07 | |
| 1 | 55.07 | |||
| 1 | 55.07 | |||
| 02/01/2026 | 09:57:32.776 | 250 | 55.03 | |
| 250 | 55.03 | |||
| 250 | 55.03 | |||
| 02/01/2026 | 09:57:09.993 | 200 | 55.08 | |
| 200 | 55.08 | |||
| 200 | 55.08 | |||
| 02/01/2026 | 09:57:03.830 | 120 | 55.07 | |
| 120 | 55.07 | |||
| 120 | 55.07 | |||
| 02/01/2026 | 09:56:44.042 | 90 | 55.06 | |
| 90 | 55.06 | |||
| 90 | 55.06 | |||
| 02/01/2026 | 09:56:35.595 | 10 | 55.06 | |
| 10 | 55.06 | |||
| 10 | 55.06 | |||
| 02/01/2026 | 09:56:27.073 | 100 | 55.05 | |
| 100 | 55.05 | |||
| 100 | 55.05 | |||
| 02/01/2026 | 09:56:09.962 | 15 | 55.05 | |
| 15 | 55.05 | |||
| 15 | 55.05 | |||
| 02/01/2026 | 09:55:44.523 | 205 | 55.01 | |
| 205 | 55.01 | |||
| 205 | 55.01 | |||
| 02/01/2026 | 09:55:35.729 | 200 | 55.01 | |
| 200 | 55.01 | |||
| 200 | 55.01 | |||
| 02/01/2026 | 09:55:04.250 | 300 | 55.01 | |
| 300 | 55.01 | |||
| 300 | 55.01 | |||
| 02/01/2026 | 09:55:04.178 | 30 | 55.01 | |
| 30 | 55.01 | |||
| 30 | 55.01 | |||
| 02/01/2026 | 09:54:31.462 | 6 | 55.06 | |
| 6 | 55.06 | |||
| 6 | 55.06 | |||
| 02/01/2026 | 09:53:46.216 | 100 | 55.06 | |
| 100 | 55.06 | |||
| 100 | 55.06 | |||
| 02/01/2026 | 09:53:44.543 | 160 | 55.01 | |
| 160 | 55.01 | |||
| 160 | 55.01 | |||
| 02/01/2026 | 09:53:34.231 | 62 | 55.00 | |
| 60 | 55.00 | |||
| 62 | 55.00 | |||
| 2 | 55.00 | |||
| 02/01/2026 | 09:52:18.085 | 250 | 55.04 | |
| 250 | 55.04 | |||
| 250 | 55.04 | |||
| 02/01/2026 | 09:52:07.427 | 100 | 54.98 | |
| 100 | 54.98 | |||
| 100 | 54.98 | |||
| 02/01/2026 | 09:51:13.067 | 20 | 55.04 | |
| 20 | 55.04 | |||
| 20 | 55.04 | |||
| 02/01/2026 | 09:51:09.516 | 1 | 54.95 | |
| 1 | 54.95 | |||
| 1 | 54.95 | |||
| 02/01/2026 | 09:50:14.258 | 9 | 55.02 | |
| 9 | 55.02 | |||
| 9 | 55.02 | |||
| 02/01/2026 | 09:49:51.658 | 70 | 55.07 | |
| 70 | 55.07 | |||
| 70 | 55.07 | |||
| 02/01/2026 | 09:49:02.071 | 10 | 55.07 | |
| 10 | 55.07 | |||
| 10 | 55.07 | |||
| 02/01/2026 | 09:48:28.565 | 2 | 55.07 | |
| 2 | 55.07 | |||
| 2 | 55.07 | |||
| 02/01/2026 | 09:48:19.910 | 26 | 54.98 | |
| 26 | 54.98 | |||
| 26 | 54.98 | |||
| 02/01/2026 | 09:48:08.243 | 200 | 54.90 | |
| 200 | 54.90 | |||
| 5 | 54.90 | |||
| 195 | 54.90 | |||
| 02/01/2026 | 09:47:23.596 | 250 | 54.89 | |
| 250 | 54.89 | |||
| 250 | 54.89 | |||
| 02/01/2026 | 09:47:01.544 | 200 | 54.92 | |
| 200 | 54.92 | |||
| 200 | 54.92 | |||
| 02/01/2026 | 09:46:28.847 | 36 | 55.00 | |
| 36 | 55.00 | |||
| 36 | 55.00 | |||
| 02/01/2026 | 09:46:26.924 | 10 | 55.05 | |
| 10 | 55.05 | |||
| 10 | 55.05 | |||
| 02/01/2026 | 09:46:10.811 | 370 | 55.07 | |
| 370 | 55.07 | |||
| 370 | 55.07 | |||
| 02/01/2026 | 09:45:32.880 | 200 | 55.01 | |
| 200 | 55.01 | |||
| 200 | 55.01 | |||
| 02/01/2026 | 09:45:27.915 | 200 | 55.06 | |
| 200 | 55.06 | |||
| 200 | 55.06 | |||
| 02/01/2026 | 09:45:08.377 | 76 | 55.02 | |
| 76 | 55.02 | |||
| 76 | 55.02 | |||
| 02/01/2026 | 09:44:49.019 | 60 | 55.03 | |
| 60 | 55.03 | |||
| 60 | 55.03 | |||
| 02/01/2026 | 09:44:34.629 | 60 | 55.15 | |
| 60 | 55.15 | |||
| 60 | 55.15 | |||
| 02/01/2026 | 09:43:45.763 | 50 | 55.16 | |
| 50 | 55.16 | |||
| 50 | 55.16 | |||
| 02/01/2026 | 09:43:38.203 | 3 | 55.13 | |
| 3 | 55.13 | |||
| 3 | 55.13 | |||
| 02/01/2026 | 09:43:12.036 | 50 | 55.21 | |
| 50 | 55.21 | |||
| 50 | 55.21 | |||
| 02/01/2026 | 09:42:35.837 | 5 | 55.21 | |
| 5 | 55.21 | |||
| 5 | 55.21 | |||
| 02/01/2026 | 09:42:25.040 | 200 | 55.20 | |
| 200 | 55.20 | |||
| 200 | 55.20 | |||
| 02/01/2026 | 09:42:08.299 | 75 | 55.22 | |
| 75 | 55.22 | |||
| 75 | 55.22 | |||
| 02/01/2026 | 09:41:51.097 | 21 | 55.19 | |
| 21 | 55.19 | |||
| 21 | 55.19 | |||
| 02/01/2026 | 09:41:12.029 | 158 | 55.19 | |
| 158 | 55.19 | |||
| 158 | 55.19 | |||
| 02/01/2026 | 09:40:35.676 | 175 | 55.14 | |
| 175 | 55.14 | |||
| 175 | 55.14 | |||
| 02/01/2026 | 09:40:35.637 | 784 | 55.25 | |
| 784 | 55.25 | |||
| 200 | 55.25 | |||
| 583 | 55.25 | |||
| 1 | 55.25 | |||
| 02/01/2026 | 09:40:05.370 | 300 | 55.26 | |
| 300 | 55.26 | |||
| 300 | 55.26 | |||
| 02/01/2026 | 09:40:05.142 | 300 | 55.26 | |
| 30 | 55.26 | |||
| 1 | 55.26 | |||
| 2 | 55.26 | |||
| 67 | 55.26 | |||
| 300 | 55.26 | |||
| 200 | 55.26 | |||
| 02/01/2026 | 09:37:29.506 | 250 | 55.36 | |
| 250 | 55.36 | |||
| 250 | 55.36 | |||
| 02/01/2026 | 09:37:29.440 | 250 | 55.36 | |
| 250 | 55.36 | |||
| 250 | 55.36 | |||
| 02/01/2026 | 09:37:29.353 | 250 | 55.36 | |
| 250 | 55.36 | |||
| 250 | 55.36 | |||
| 02/01/2026 | 09:37:27.903 | 300 | 55.37 | |
| 300 | 55.37 | |||
| 300 | 55.37 | |||
| 02/01/2026 | 09:37:27.796 | 10 | 55.40 | |
| 10 | 55.40 | |||
| 10 | 55.40 | |||
| 02/01/2026 | 09:37:22.314 | 92 | 55.41 | |
| 92 | 55.41 | |||
| 92 | 55.41 | |||
| 02/01/2026 | 09:36:27.599 | 50 | 55.40 | |
| 50 | 55.40 | |||
| 50 | 55.40 | |||
| 02/01/2026 | 09:36:13.775 | 40 | 55.31 | |
| 40 | 55.31 | |||
| 40 | 55.31 | |||
| 02/01/2026 | 09:35:50.707 | 66 | 55.43 | |
| 66 | 55.43 | |||
| 66 | 55.43 | |||
| 02/01/2026 | 09:33:33.894 | 6 | 55.39 | |
| 6 | 55.39 | |||
| 6 | 55.39 | |||
| 02/01/2026 | 09:33:27.931 | 10 | 55.35 | |
| 10 | 55.35 | |||
| 10 | 55.35 | |||
| 02/01/2026 | 09:33:07.192 | 50 | 55.46 | |
| 50 | 55.46 | |||
| 50 | 55.46 | |||
| 02/01/2026 | 09:32:13.007 | 195 | 55.25 | |
| 195 | 55.25 | |||
| 195 | 55.25 | |||
| 02/01/2026 | 09:31:50.877 | 10 | 55.33 | |
| 10 | 55.33 | |||
| 10 | 55.33 | |||
| 02/01/2026 | 09:31:34.118 | 500 | 55.20 | |
| 500 | 55.20 | |||
| 500 | 55.20 | |||
| 02/01/2026 | 09:31:31.289 | 10 | 55.23 | |
| 10 | 55.23 | |||
| 10 | 55.23 | |||
| 02/01/2026 | 09:31:08.848 | 1 | 55.26 | |
| 1 | 55.26 | |||
| 1 | 55.26 | |||
| 02/01/2026 | 09:31:07.814 | 20 | 55.27 | |
| 20 | 55.27 | |||
| 20 | 55.27 | |||
| 02/01/2026 | 09:30:55.129 | 9 | 55.25 | |
| 9 | 55.25 | |||
| 9 | 55.25 | |||
| 02/01/2026 | 09:30:45.534 | 172 | 55.23 | |
| 172 | 55.23 | |||
| 172 | 55.23 | |||
| 02/01/2026 | 09:30:44.446 | 10 | 55.25 | |
| 10 | 55.25 | |||
| 10 | 55.25 | |||
| 02/01/2026 | 09:30:29.807 | 250 | 55.19 | |
| 250 | 55.19 | |||
| 250 | 55.19 | |||
| 02/01/2026 | 09:30:19.840 | 2 | 55.25 | |
| 2 | 55.25 | |||
| 2 | 55.25 | |||
| 02/01/2026 | 09:30:06.102 | 4 600 | 55.30 | |
| 3 600 | 55.30 | |||
| 1 000 | 55.30 | |||
| 4 600 | 55.30 | |||
| 02/01/2026 | 09:29:55.317 | 340 | 55.30 | |
| 120 | 55.30 | |||
| 340 | 55.30 | |||
| 20 | 55.30 | |||
| 200 | 55.30 | |||
| 02/01/2026 | 09:28:37.924 | 200 | 55.14 | |
| 200 | 55.14 | |||
| 200 | 55.14 | |||
| 02/01/2026 | 09:28:33.231 | 22 | 55.14 | |
| 22 | 55.14 | |||
| 22 | 55.14 | |||
| 02/01/2026 | 09:27:53.465 | 18 | 55.14 | |
| 18 | 55.14 | |||
| 18 | 55.14 | |||
| 02/01/2026 | 09:27:51.739 | 200 | 55.12 | |
| 200 | 55.12 | |||
| 200 | 55.12 | |||
| 02/01/2026 | 09:27:40.032 | 275 | 55.20 | |
| 275 | 55.20 | |||
| 275 | 55.20 | |||
| 02/01/2026 | 09:27:17.369 | 107 | 55.14 | |
| 50 | 55.14 | |||
| 10 | 55.14 | |||
| 10 | 55.14 | |||
| 47 | 55.14 | |||
| 87 | 55.14 | |||
| 10 | 55.14 | |||
| 02/01/2026 | 09:26:03.090 | 350 | 55.21 | |
| 350 | 55.21 | |||
| 350 | 55.21 | |||
| 02/01/2026 | 09:25:53.628 | 70 | 55.13 | |
| 70 | 55.13 | |||
| 70 | 55.13 | |||
| 02/01/2026 | 09:25:52.072 | 4 | 55.18 | |
| 4 | 55.18 | |||
| 4 | 55.18 | |||
| 02/01/2026 | 09:25:30.927 | 250 | 55.10 | |
| 250 | 55.10 | |||
| 250 | 55.10 | |||
| 02/01/2026 | 09:25:25.113 | 250 | 55.08 | |
| 250 | 55.08 | |||
| 250 | 55.08 | |||
| 02/01/2026 | 09:25:20.514 | 100 | 54.95 | |
| 100 | 54.95 | |||
| 100 | 54.95 | |||
| 02/01/2026 | 09:25:17.396 | 100 | 54.94 | |
| 100 | 54.94 | |||
| 100 | 54.94 | |||
| 02/01/2026 | 09:25:02.629 | 10 | 54.92 | |
| 10 | 54.92 | |||
| 10 | 54.92 | |||
| 02/01/2026 | 09:24:50.455 | 10 | 54.88 | |
| 10 | 54.88 | |||
| 10 | 54.88 | |||
| 02/01/2026 | 09:24:12.398 | 1 | 54.97 | |
| 1 | 54.97 | |||
| 1 | 54.97 | |||
| 02/01/2026 | 09:22:46.056 | 100 | 54.85 | |
| 100 | 54.85 | |||
| 100 | 54.85 | |||
| 02/01/2026 | 09:22:14.099 | 199 | 54.80 | |
| 199 | 54.80 | |||
| 199 | 54.80 | |||
| 02/01/2026 | 09:21:26.851 | 250 | 54.97 | |
| 250 | 54.97 | |||
| 250 | 54.97 | |||
| 02/01/2026 | 09:21:22.320 | 1 | 55.02 | |
| 1 | 55.02 | |||
| 1 | 55.02 | |||
| 02/01/2026 | 09:21:06.041 | 60 | 55.04 | |
| 60 | 55.04 | |||
| 60 | 55.04 | |||
| 02/01/2026 | 09:21:05.844 | 15 | 55.15 | |
| 15 | 55.15 | |||
| 9 | 55.15 | |||
| 6 | 55.15 | |||
| 02/01/2026 | 09:21:05.775 | 539 | 55.02 | |
| 1 | 55.02 | |||
| 10 | 55.02 | |||
| 10 | 55.02 | |||
| 80 | 55.02 | |||
| 100 | 55.02 | |||
| 50 | 55.02 | |||
| 20 | 55.02 | |||
| 25 | 55.02 | |||
| 499 | 55.02 | |||
| 20 | 55.02 | |||
| 1 | 55.02 | |||
| 160 | 55.02 | |||
| 102 | 55.02 | |||
| 02/01/2026 | 09:19:15.361 | 350 | 54.80 | |
| 350 | 54.80 | |||
| 350 | 54.80 | |||
| 02/01/2026 | 09:19:05.187 | 50 | 54.79 | |
| 50 | 54.79 | |||
| 50 | 54.79 | |||
| 02/01/2026 | 09:18:57.831 | 49 | 54.67 | |
| 49 | 54.67 | |||
| 49 | 54.67 | |||
| 02/01/2026 | 09:18:06.922 | 200 | 54.68 | |
| 200 | 54.68 | |||
| 200 | 54.68 | |||
| 02/01/2026 | 09:18:06.838 | 1 019 | 54.60 | |
| 9 | 54.60 | |||
| 1 019 | 54.60 | |||
| 10 | 54.60 | |||
| 1 000 | 54.60 | |||
| 02/01/2026 | 09:17:13.149 | 250 | 54.50 | |
| 250 | 54.50 | |||
| 250 | 54.50 | |||
| 02/01/2026 | 09:17:09.093 | 200 | 54.48 | |
| 200 | 54.48 | |||
| 200 | 54.48 | |||
| 02/01/2026 | 09:17:02.055 | 250 | 54.50 | |
| 250 | 54.50 | |||
| 20 | 54.50 | |||
| 230 | 54.50 | |||
| 02/01/2026 | 09:17:01.249 | 927 | 54.49 | |
| 35 | 54.49 | |||
| 927 | 54.49 | |||
| 704 | 54.49 | |||
| 15 | 54.49 | |||
| 73 | 54.49 | |||
| 100 | 54.49 | |||
| 02/01/2026 | 09:16:47.663 | 210 | 54.49 | |
| 210 | 54.49 | |||
| 10 | 54.49 | |||
| 200 | 54.49 | |||
| 02/01/2026 | 09:14:31.886 | 273 | 54.49 | |
| 56 | 54.49 | |||
| 3 | 54.49 | |||
| 250 | 54.49 | |||
| 20 | 54.49 | |||
| 200 | 54.49 | |||
| 16 | 54.49 | |||
| 1 | 54.49 | |||
| 02/01/2026 | 09:11:00.188 | 774 | 54.57 | |
| 27 | 54.57 | |||
| 10 | 54.57 | |||
| 37 | 54.57 | |||
| 100 | 54.57 | |||
| 250 | 54.57 | |||
| 1 | 54.57 | |||
| 350 | 54.57 | |||
| 10 | 54.57 | |||
| 763 | 54.57 | |||
| 02/01/2026 | 09:08:53.960 | 2 120 | 54.45 | |
| 250 | 54.45 | |||
| 300 | 54.45 | |||
| 2 120 | 54.45 | |||
| 411 | 54.45 | |||
| 459 | 54.45 | |||
| 350 | 54.45 | |||
| 350 | 54.45 | |||
| 02/01/2026 | 09:08:25.033 | 867 | 54.45 | |
| 5 | 54.45 | |||
| 459 | 54.45 | |||
| 400 | 54.45 | |||
| 867 | 54.45 | |||
| 3 | 54.45 | |||
| 02/01/2026 | 09:07:18.108 | 250 | 54.45 | |
| 250 | 54.45 | |||
| 250 | 54.45 | |||
| 02/01/2026 | 09:07:08.558 | 120 | 54.48 | |
| 120 | 54.48 | |||
| 120 | 54.48 | |||
| 02/01/2026 | 09:06:51.416 | 80 | 54.44 | |
| 80 | 54.44 | |||
| 80 | 54.44 | |||
| 02/01/2026 | 09:06:11.917 | 250 | 54.50 | |
| 250 | 54.50 | |||
| 250 | 54.50 | |||
| 02/01/2026 | 09:06:09.322 | 250 | 54.50 | |
| 250 | 54.50 | |||
| 250 | 54.50 | |||
| 02/01/2026 | 09:06:09.263 | 120 | 54.48 | |
| 120 | 54.48 | |||
| 120 | 54.48 | |||
| 02/01/2026 | 09:05:35.143 | 244 | 54.39 | |
| 244 | 54.39 | |||
| 244 | 54.39 | |||
| 02/01/2026 | 09:05:25.745 | 100 | 54.32 | |
| 20 | 54.32 | |||
| 80 | 54.32 | |||
| 100 | 54.32 | |||
| 02/01/2026 | 09:05:03.653 | 250 | 54.45 | |
| 250 | 54.45 | |||
| 250 | 54.45 | |||
| 02/01/2026 | 09:03:37.810 | 5 | 54.54 | |
| 5 | 54.54 | |||
| 5 | 54.54 | |||
| 02/01/2026 | 09:03:28.604 | 10 | 54.50 | |
| 10 | 54.50 | |||
| 10 | 54.50 | |||
| 02/01/2026 | 09:03:28.542 | 350 | 54.50 | |
| 18 | 54.50 | |||
| 270 | 54.50 | |||
| 350 | 54.50 | |||
| 5 | 54.50 | |||
| 57 | 54.50 | |||
| 02/01/2026 | 09:03:27.557 | 200 | 54.49 | |
| 200 | 54.49 | |||
| 200 | 54.49 | |||
| 02/01/2026 | 09:03:16.041 | 60 | 54.40 | |
| 60 | 54.40 | |||
| 60 | 54.40 | |||
| 02/01/2026 | 09:03:15.963 | 120 | 54.37 | |
| 120 | 54.37 | |||
| 120 | 54.37 | |||
| 02/01/2026 | 09:03:15.891 | 50 | 54.35 | |
| 50 | 54.35 | |||
| 50 | 54.35 | |||
| 02/01/2026 | 09:03:15.645 | 200 | 54.35 | |
| 200 | 54.35 | |||
| 200 | 54.35 | |||
| 02/01/2026 | 09:03:15.427 | 200 | 54.30 | |
| 200 | 54.30 | |||
| 200 | 54.30 | |||
| 02/01/2026 | 09:03:11.180 | 200 | 54.21 | |
| 200 | 54.21 | |||
| 200 | 54.21 | |||
| 02/01/2026 | 09:02:32.210 | 300 | 54.20 | |
| 300 | 54.20 | |||
| 300 | 54.20 | |||
| 02/01/2026 | 09:02:32.145 | 131 | 54.10 | |
| 1 | 54.10 | |||
| 1 | 54.10 | |||
| 130 | 54.10 | |||
| 130 | 54.10 | |||
| 02/01/2026 | 09:01:20.245 | 250 | 54.10 | |
| 250 | 54.10 | |||
| 250 | 54.10 | |||
| 02/01/2026 | 09:01:20.176 | 20 | 54.09 | |
| 20 | 54.09 | |||
| 20 | 54.09 | |||
| 02/01/2026 | 09:01:19.800 | 202 | 54.07 | |
| 202 | 54.07 | |||
| 202 | 54.07 | |||
| 02/01/2026 | 09:00:54.558 | 232 | 54.07 | |
| 2 | 54.07 | |||
| 20 | 54.07 | |||
| 200 | 54.07 | |||
| 111 | 54.07 | |||
| 30 | 54.07 | |||
| 101 | 54.07 | |||
| 02/01/2026 | 08:56:26.079 | 85 | 53.81 | |
| 85 | 53.81 | |||
| 85 | 53.81 | |||
| 02/01/2026 | 08:56:26.028 | 115 | 53.81 | |
| 115 | 53.81 | |||
| 115 | 53.81 | |||
| 02/01/2026 | 08:56:05.622 | 22 | 53.88 | |
| 22 | 53.88 | |||
| 22 | 53.88 | |||
| 02/01/2026 | 08:54:32.201 | 100 | 53.88 | |
| 100 | 53.88 | |||
| 100 | 53.88 | |||
| 02/01/2026 | 08:53:04.206 | 20 | 53.88 | |
| 20 | 53.88 | |||
| 20 | 53.88 | |||
| 02/01/2026 | 08:52:45.938 | 50 | 53.77 | |
| 50 | 53.77 | |||
| 50 | 53.77 | |||
| 02/01/2026 | 08:52:20.984 | 95 | 53.88 | |
| 95 | 53.88 | |||
| 95 | 53.88 | |||
| 02/01/2026 | 08:52:14.227 | 1 | 53.77 | |
| 1 | 53.77 | |||
| 1 | 53.77 | |||
| 02/01/2026 | 08:49:38.447 | 24 | 53.77 | |
| 24 | 53.77 | |||
| 24 | 53.77 | |||
| 02/01/2026 | 08:49:15.974 | 50 | 53.77 | |
| 50 | 53.77 | |||
| 50 | 53.77 | |||
| 02/01/2026 | 08:49:09.147 | 3 | 53.77 | |
| 3 | 53.77 | |||
| 3 | 53.77 | |||
| 02/01/2026 | 08:45:40.528 | 10 | 53.88 | |
| 10 | 53.88 | |||
| 10 | 53.88 | |||
| 02/01/2026 | 08:43:43.640 | 20 | 53.77 | |
| 20 | 53.77 | |||
| 20 | 53.77 | |||
| 02/01/2026 | 08:42:21.709 | 20 | 54.00 | |
| 20 | 54.00 | |||
| 20 | 54.00 | |||
| 02/01/2026 | 08:41:54.321 | 5 | 54.00 | |
| 5 | 54.00 | |||
| 5 | 54.00 | |||
| 02/01/2026 | 08:41:36.639 | 6 | 54.00 | |
| 6 | 54.00 | |||
| 6 | 54.00 | |||
| 02/01/2026 | 08:40:05.693 | 1 | 54.00 | |
| 1 | 54.00 | |||
| 1 | 54.00 | |||
| 02/01/2026 | 08:38:24.453 | 30 | 53.76 | |
| 30 | 53.76 | |||
| 30 | 53.76 | |||
| 02/01/2026 | 08:38:16.382 | 21 | 54.00 | |
| 21 | 54.00 | |||
| 21 | 54.00 | |||
| 02/01/2026 | 08:38:02.074 | 330 | 54.00 | |
| 280 | 54.00 | |||
| 330 | 54.00 | |||
| 50 | 54.00 | |||
| 02/01/2026 | 08:37:28.172 | 4 | 53.76 | |
| 4 | 53.76 | |||
| 4 | 53.76 | |||
| 02/01/2026 | 08:36:27.621 | 1 | 53.76 | |
| 1 | 53.76 | |||
| 1 | 53.76 | |||
| 02/01/2026 | 08:34:23.245 | 15 | 53.99 | |
| 15 | 53.99 | |||
| 15 | 53.99 | |||
| 02/01/2026 | 08:32:16.983 | 125 | 54.00 | |
| 125 | 54.00 | |||
| 125 | 54.00 | |||
| 02/01/2026 | 08:31:20.785 | 8 | 53.76 | |
| 8 | 53.76 | |||
| 8 | 53.76 | |||
| 02/01/2026 | 08:31:00.469 | 30 | 53.76 | |
| 30 | 53.76 | |||
| 30 | 53.76 | |||
| 02/01/2026 | 08:28:52.365 | 55 | 54.00 | |
| 55 | 54.00 | |||
| 55 | 54.00 | |||
| 02/01/2026 | 08:28:34.970 | 1 720 | 53.90 | |
| 1 720 | 53.90 | |||
| 120 | 53.90 | |||
| 689 | 53.90 | |||
| 911 | 53.90 | |||
| 02/01/2026 | 08:26:44.705 | 280 | 53.89 | |
| 280 | 53.89 | |||
| 280 | 53.89 | |||
| 02/01/2026 | 08:26:06.848 | 14 | 53.89 | |
| 14 | 53.89 | |||
| 14 | 53.89 | |||
| 02/01/2026 | 08:25:47.550 | 10 | 53.89 | |
| 10 | 53.89 | |||
| 10 | 53.89 | |||
| 02/01/2026 | 08:23:54.911 | 150 | 53.76 | |
| 150 | 53.76 | |||
| 150 | 53.76 | |||
| 02/01/2026 | 08:23:48.594 | 4 | 53.89 | |
| 4 | 53.89 | |||
| 4 | 53.89 | |||
| 02/01/2026 | 08:20:52.963 | 20 | 53.89 | |
| 20 | 53.89 | |||
| 20 | 53.89 | |||
| 02/01/2026 | 08:17:54.899 | 42 | 53.89 | |
| 42 | 53.89 | |||
| 42 | 53.89 | |||
| 02/01/2026 | 08:17:54.488 | 4 | 53.76 | |
| 4 | 53.76 | |||
| 4 | 53.76 | |||
| 02/01/2026 | 08:17:01.202 | 10 | 53.89 | |
| 10 | 53.89 | |||
| 10 | 53.89 | |||
| 02/01/2026 | 08:16:52.150 | 10 | 53.76 | |
| 10 | 53.76 | |||
| 10 | 53.76 | |||
| 02/01/2026 | 08:15:36.878 | 50 | 53.89 | |
| 48 | 53.89 | |||
| 50 | 53.89 | |||
| 2 | 53.89 | |||
| 02/01/2026 | 08:14:53.203 | 10 | 53.75 | |
| 6 | 53.75 | |||
| 4 | 53.75 | |||
| 10 | 53.75 | |||
| 02/01/2026 | 08:10:46.336 | 28 | 53.89 | |
| 28 | 53.89 | |||
| 28 | 53.89 | |||
| 02/01/2026 | 08:10:15.104 | 66 | 53.42 | |
| 18 | 53.42 | |||
| 66 | 53.42 | |||
| 38 | 53.42 | |||
| 10 | 53.42 | |||
| 02/01/2026 | 08:10:01.666 | 100 | 53.89 | |
| 100 | 53.89 | |||
| 100 | 53.89 | |||
| 02/01/2026 | 08:07:23.329 | 6 | 53.35 | |
| 6 | 53.35 | |||
| 6 | 53.35 | |||
| 02/01/2026 | 08:07:03.478 | 100 | 53.44 | |
| 50 | 53.44 | |||
| 100 | 53.44 | |||
| 50 | 53.44 | |||
| 02/01/2026 | 08:05:38.828 | 3 | 53.35 | |
| 3 | 53.35 | |||
| 3 | 53.35 | |||
| 02/01/2026 | 08:05:16.318 | 1 | 53.89 | |
| 1 | 53.89 | |||
| 1 | 53.89 |
Copyright © 2026 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
-
Rheinmetall AG
Bid: 1 575.50
Ask: 1 576.00
Turnover: 26 604 TEUR -
Allianz SE
Bid: 389.20 / Ask: 389.40
Turnover: 15 536 TEUR -
Nvidia Corp.
Bid: 162.24 / Ask: 162.26
Turnover: 13 554 TEUR -
Alphabet Inc. Class A
Bid: 270.80 / Ask: 270.95
Turnover: 9 289 TEUR -
Siemens Energy AG
Bid: 121.60 / Ask: 121.65
Turnover: 7 285 TEUR
Realtime Quotes
Last Update:
02/01/2026 @ 11:13:54
Last Update:
02/01/2026 @ 11:13:54