Kioxia Holdings Corporation
- Information
- letzte Umsätze
- kaufen
- verkaufen
589
423
291,70
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 15.05.2026 | 21:50:21,509 | 80 | 291,70 | |
| 80 | 291,70 | |||
| 80 | 291,70 | |||
| 15.05.2026 | 21:45:35,569 | 20 | 291,65 | |
| 20 | 291,65 | |||
| 20 | 291,65 | |||
| 15.05.2026 | 21:44:19,658 | 8 | 291,65 | |
| 8 | 291,65 | |||
| 8 | 291,65 | |||
| 15.05.2026 | 21:42:58,158 | 8 | 291,00 | |
| 8 | 291,00 | |||
| 8 | 291,00 | |||
| 15.05.2026 | 21:42:53,749 | 20 | 291,00 | |
| 20 | 291,00 | |||
| 20 | 291,00 | |||
| 15.05.2026 | 21:30:53,374 | 100 | 287,00 | |
| 100 | 287,00 | |||
| 100 | 287,00 | |||
| 15.05.2026 | 21:26:05,601 | 1 | 289,00 | |
| 1 | 289,00 | |||
| 1 | 289,00 | |||
| 15.05.2026 | 21:18:29,379 | 15 | 287,00 | |
| 15 | 287,00 | |||
| 15 | 287,00 | |||
| 15.05.2026 | 21:17:45,585 | 10 | 290,00 | |
| 10 | 290,00 | |||
| 10 | 290,00 | |||
| 15.05.2026 | 21:08:37,742 | 100 | 289,00 | |
| 100 | 289,00 | |||
| 100 | 289,00 | |||
| 15.05.2026 | 20:59:19,663 | 1 | 291,65 | |
| 1 | 291,65 | |||
| 1 | 291,65 | |||
| 15.05.2026 | 20:58:08,288 | 2 | 291,65 | |
| 2 | 291,65 | |||
| 2 | 291,65 | |||
| 15.05.2026 | 20:56:06,674 | 7 | 291,65 | |
| 7 | 291,65 | |||
| 7 | 291,65 | |||
| 15.05.2026 | 20:44:37,304 | 6 | 291,00 | |
| 6 | 291,00 | |||
| 6 | 291,00 | |||
| 15.05.2026 | 20:44:22,928 | 5 | 291,95 | |
| 5 | 291,95 | |||
| 5 | 291,95 | |||
| 15.05.2026 | 20:41:59,176 | 2 | 292,45 | |
| 2 | 292,45 | |||
| 2 | 292,45 | |||
| 15.05.2026 | 20:27:33,844 | 1 | 291,00 | |
| 1 | 291,00 | |||
| 1 | 291,00 | |||
| 15.05.2026 | 20:24:27,271 | 23 | 292,95 | |
| 15 | 292,95 | |||
| 23 | 292,95 | |||
| 8 | 292,95 | |||
| 15.05.2026 | 20:16:36,239 | 2 | 293,00 | |
| 2 | 293,00 | |||
| 2 | 293,00 | |||
| 15.05.2026 | 20:15:23,885 | 2 | 293,00 | |
| 2 | 293,00 | |||
| 2 | 293,00 | |||
| 15.05.2026 | 20:13:24,296 | 3 | 290,00 | |
| 3 | 290,00 | |||
| 3 | 290,00 | |||
| 15.05.2026 | 20:13:06,272 | 7 | 293,00 | |
| 4 | 293,00 | |||
| 3 | 293,00 | |||
| 7 | 293,00 | |||
| 15.05.2026 | 20:10:57,189 | 26 | 292,90 | |
| 26 | 292,90 | |||
| 26 | 292,90 | |||
| 15.05.2026 | 19:58:03,964 | 10 | 292,95 | |
| 10 | 292,95 | |||
| 10 | 292,95 | |||
| 15.05.2026 | 19:53:56,332 | 1 | 292,95 | |
| 1 | 292,95 | |||
| 1 | 292,95 | |||
| 15.05.2026 | 19:53:53,254 | 1 | 292,95 | |
| 1 | 292,95 | |||
| 1 | 292,95 | |||
| 15.05.2026 | 19:49:39,940 | 6 | 292,95 | |
| 6 | 292,95 | |||
| 6 | 292,95 | |||
| 15.05.2026 | 19:46:04,968 | 1 | 292,95 | |
| 1 | 292,95 | |||
| 1 | 292,95 | |||
| 15.05.2026 | 19:45:51,991 | 3 | 292,95 | |
| 3 | 292,95 | |||
| 1 | 292,95 | |||
| 2 | 292,95 | |||
| 15.05.2026 | 19:45:51,985 | 5 | 291,95 | |
| 5 | 291,95 | |||
| 5 | 291,95 | |||
| 15.05.2026 | 19:45:01,533 | 2 | 290,00 | |
| 2 | 290,00 | |||
| 2 | 290,00 | |||
| 15.05.2026 | 19:44:53,682 | 3 | 290,00 | |
| 3 | 290,00 | |||
| 3 | 290,00 | |||
| 15.05.2026 | 19:41:37,370 | 1 | 292,95 | |
| 1 | 292,95 | |||
| 1 | 292,95 | |||
| 15.05.2026 | 19:28:56,658 | 1 | 293,00 | |
| 1 | 293,00 | |||
| 1 | 293,00 | |||
| 15.05.2026 | 19:24:44,505 | 1 | 293,00 | |
| 1 | 293,00 | |||
| 1 | 293,00 | |||
| 15.05.2026 | 19:22:31,467 | 1 | 293,00 | |
| 1 | 293,00 | |||
| 1 | 293,00 | |||
| 15.05.2026 | 19:21:04,380 | 6 | 291,05 | |
| 6 | 291,05 | |||
| 6 | 291,05 | |||
| 15.05.2026 | 19:20:40,156 | 2 | 293,00 | |
| 2 | 293,00 | |||
| 2 | 293,00 | |||
| 15.05.2026 | 19:17:02,994 | 1 | 290,00 | |
| 1 | 290,00 | |||
| 1 | 290,00 | |||
| 15.05.2026 | 19:14:29,932 | 1 | 290,00 | |
| 1 | 290,00 | |||
| 1 | 290,00 | |||
| 15.05.2026 | 19:13:27,087 | 1 | 292,50 | |
| 1 | 292,50 | |||
| 1 | 292,50 | |||
| 15.05.2026 | 19:11:27,999 | 2 | 292,95 | |
| 2 | 292,95 | |||
| 2 | 292,95 | |||
| 15.05.2026 | 19:10:48,139 | 3 | 290,00 | |
| 3 | 290,00 | |||
| 3 | 290,00 | |||
| 15.05.2026 | 19:09:49,940 | 2 | 292,95 | |
| 1 | 292,95 | |||
| 2 | 292,95 | |||
| 1 | 292,95 | |||
| 15.05.2026 | 19:06:21,467 | 1 | 292,95 | |
| 1 | 292,95 | |||
| 1 | 292,95 | |||
| 15.05.2026 | 19:05:37,727 | 2 | 292,95 | |
| 2 | 292,95 | |||
| 2 | 292,95 | |||
| 15.05.2026 | 19:04:53,799 | 3 | 290,00 | |
| 3 | 290,00 | |||
| 3 | 290,00 | |||
| 15.05.2026 | 19:04:22,007 | 1 | 292,95 | |
| 1 | 292,95 | |||
| 1 | 292,95 | |||
| 15.05.2026 | 18:59:54,152 | 1 | 293,00 | |
| 1 | 293,00 | |||
| 1 | 293,00 | |||
| 15.05.2026 | 18:57:21,262 | 100 | 291,00 | |
| 100 | 291,00 | |||
| 100 | 291,00 | |||
| 15.05.2026 | 18:52:44,159 | 2 | 290,00 | |
| 2 | 290,00 | |||
| 2 | 290,00 | |||
| 15.05.2026 | 18:51:11,469 | 1 | 293,00 | |
| 1 | 293,00 | |||
| 1 | 293,00 | |||
| 15.05.2026 | 18:48:03,635 | 1 | 293,00 | |
| 1 | 293,00 | |||
| 1 | 293,00 | |||
| 15.05.2026 | 18:41:24,992 | 2 | 293,00 | |
| 2 | 293,00 | |||
| 2 | 293,00 | |||
| 15.05.2026 | 18:40:47,769 | 3 | 290,00 | |
| 3 | 290,00 | |||
| 3 | 290,00 | |||
| 15.05.2026 | 18:39:34,262 | 3 | 290,00 | |
| 3 | 290,00 | |||
| 3 | 290,00 | |||
| 15.05.2026 | 18:38:58,477 | 1 | 293,00 | |
| 1 | 293,00 | |||
| 1 | 293,00 | |||
| 15.05.2026 | 18:36:07,912 | 4 | 293,00 | |
| 4 | 293,00 | |||
| 4 | 293,00 | |||
| 15.05.2026 | 18:34:17,655 | 1 | 293,00 | |
| 1 | 293,00 | |||
| 1 | 293,00 | |||
| 15.05.2026 | 18:33:11,362 | 1 | 290,00 | |
| 1 | 290,00 | |||
| 1 | 290,00 | |||
| 15.05.2026 | 18:29:58,564 | 5 | 293,00 | |
| 5 | 293,00 | |||
| 5 | 293,00 | |||
| 15.05.2026 | 18:29:27,086 | 1 | 293,00 | |
| 1 | 293,00 | |||
| 1 | 293,00 | |||
| 15.05.2026 | 18:28:40,269 | 30 | 291,00 | |
| 30 | 291,00 | |||
| 30 | 291,00 | |||
| 15.05.2026 | 18:28:33,987 | 100 | 292,00 | |
| 99 | 292,00 | |||
| 1 | 292,00 | |||
| 100 | 292,00 | |||
| 15.05.2026 | 18:26:01,233 | 13 | 292,00 | |
| 13 | 292,00 | |||
| 1 | 292,00 | |||
| 12 | 292,00 | |||
| 15.05.2026 | 18:25:22,946 | 3 | 290,00 | |
| 3 | 290,00 | |||
| 3 | 290,00 | |||
| 15.05.2026 | 18:24:49,139 | 177 | 291,95 | |
| 127 | 291,95 | |||
| 50 | 291,95 | |||
| 155 | 291,95 | |||
| 1 | 291,95 | |||
| 1 | 291,95 | |||
| 20 | 291,95 | |||
| 15.05.2026 | 18:24:38,799 | 68 | 291,00 | |
| 50 | 291,00 | |||
| 7 | 291,00 | |||
| 1 | 291,00 | |||
| 68 | 291,00 | |||
| 10 | 291,00 | |||
| 15.05.2026 | 18:23:46,319 | 10 | 290,00 | |
| 9 | 290,00 | |||
| 1 | 290,00 | |||
| 10 | 290,00 | |||
| 15.05.2026 | 18:23:35,552 | 17 | 289,00 | |
| 1 | 289,00 | |||
| 10 | 289,00 | |||
| 6 | 289,00 | |||
| 17 | 289,00 | |||
| 15.05.2026 | 18:23:24,417 | 51 | 288,50 | |
| 1 | 288,50 | |||
| 50 | 288,50 | |||
| 1 | 288,50 | |||
| 50 | 288,50 | |||
| 15.05.2026 | 18:18:30,726 | 6 | 288,95 | |
| 4 | 288,95 | |||
| 6 | 288,95 | |||
| 2 | 288,95 | |||
| 15.05.2026 | 18:18:16,575 | 1 | 286,00 | |
| 1 | 286,00 | |||
| 1 | 286,00 | |||
| 15.05.2026 | 18:16:55,114 | 14 | 286,00 | |
| 14 | 286,00 | |||
| 14 | 286,00 | |||
| 15.05.2026 | 18:07:22,986 | 1 | 289,00 | |
| 1 | 289,00 | |||
| 1 | 289,00 | |||
| 15.05.2026 | 18:06:58,760 | 10 | 287,00 | |
| 10 | 287,00 | |||
| 10 | 287,00 | |||
| 15.05.2026 | 18:06:50,669 | 11 | 286,00 | |
| 11 | 286,00 | |||
| 3 | 286,00 | |||
| 8 | 286,00 | |||
| 15.05.2026 | 18:03:56,741 | 2 | 286,50 | |
| 1 | 286,50 | |||
| 2 | 286,50 | |||
| 1 | 286,50 | |||
| 15.05.2026 | 17:59:09,205 | 85 | 285,00 | |
| 85 | 285,00 | |||
| 85 | 285,00 | |||
| 15.05.2026 | 17:59:02,657 | 1 | 286,50 | |
| 1 | 286,50 | |||
| 1 | 286,50 | |||
| 15.05.2026 | 17:48:04,779 | 36 | 285,00 | |
| 21 | 285,00 | |||
| 25 | 285,00 | |||
| 1 | 285,00 | |||
| 10 | 285,00 | |||
| 15 | 285,00 | |||
| 15.05.2026 | 17:41:26,066 | 4 | 282,00 | |
| 4 | 282,00 | |||
| 4 | 282,00 | |||
| 15.05.2026 | 17:41:16,287 | 8 | 284,95 | |
| 8 | 284,95 | |||
| 8 | 284,95 | |||
| 15.05.2026 | 17:33:52,496 | 18 | 284,50 | |
| 18 | 284,50 | |||
| 18 | 284,50 | |||
| 15.05.2026 | 17:32:40,483 | 4 | 284,50 | |
| 4 | 284,50 | |||
| 4 | 284,50 | |||
| 15.05.2026 | 17:30:53,723 | 1 | 283,00 | |
| 1 | 283,00 | |||
| 1 | 283,00 | |||
| 15.05.2026 | 17:26:22,102 | 3 | 283,50 | |
| 3 | 283,50 | |||
| 2 | 283,50 | |||
| 1 | 283,50 | |||
| 15.05.2026 | 17:25:10,808 | 1 | 283,50 | |
| 1 | 283,50 | |||
| 1 | 283,50 | |||
| 15.05.2026 | 17:24:46,813 | 2 | 284,10 | |
| 1 | 284,10 | |||
| 1 | 284,10 | |||
| 2 | 284,10 | |||
| 15.05.2026 | 17:22:44,074 | 1 | 284,10 | |
| 1 | 284,10 | |||
| 1 | 284,10 | |||
| 15.05.2026 | 17:20:17,155 | 40 | 284,10 | |
| 40 | 284,10 | |||
| 40 | 284,10 | |||
| 15.05.2026 | 17:19:45,162 | 1 | 282,00 | |
| 1 | 282,00 | |||
| 1 | 282,00 | |||
| 15.05.2026 | 17:17:27,544 | 5 | 282,00 | |
| 5 | 282,00 | |||
| 5 | 282,00 | |||
| 15.05.2026 | 17:16:47,065 | 3 | 282,00 | |
| 3 | 282,00 | |||
| 3 | 282,00 | |||
| 15.05.2026 | 17:11:44,761 | 2 | 284,10 | |
| 2 | 284,10 | |||
| 2 | 284,10 | |||
| 15.05.2026 | 17:08:34,414 | 5 | 284,50 | |
| 5 | 284,50 | |||
| 5 | 284,50 | |||
| 15.05.2026 | 17:02:08,413 | 3 | 282,00 | |
| 3 | 282,00 | |||
| 3 | 282,00 | |||
| 15.05.2026 | 16:58:56,121 | 1 | 284,70 | |
| 1 | 284,70 | |||
| 1 | 284,70 | |||
| 15.05.2026 | 16:56:45,205 | 1 | 284,70 | |
| 1 | 284,70 | |||
| 1 | 284,70 | |||
| 15.05.2026 | 16:53:07,465 | 3 | 282,00 | |
| 3 | 282,00 | |||
| 3 | 282,00 | |||
| 15.05.2026 | 16:50:38,091 | 2 | 284,70 | |
| 2 | 284,70 | |||
| 2 | 284,70 | |||
| 15.05.2026 | 16:48:21,500 | 5 | 284,95 | |
| 5 | 284,95 | |||
| 5 | 284,95 | |||
| 15.05.2026 | 16:46:06,326 | 1 | 285,00 | |
| 1 | 285,00 | |||
| 1 | 285,00 | |||
| 15.05.2026 | 16:43:46,679 | 15 | 284,95 | |
| 15 | 284,95 | |||
| 15 | 284,95 | |||
| 15.05.2026 | 16:41:32,190 | 200 | 284,00 | |
| 190 | 284,00 | |||
| 10 | 284,00 | |||
| 200 | 284,00 | |||
| 15.05.2026 | 16:38:43,339 | 1 | 283,00 | |
| 1 | 283,00 | |||
| 1 | 283,00 | |||
| 15.05.2026 | 16:35:14,749 | 4 | 283,00 | |
| 4 | 283,00 | |||
| 4 | 283,00 | |||
| 15.05.2026 | 16:34:48,213 | 10 | 282,95 | |
| 10 | 282,95 | |||
| 10 | 282,95 | |||
| 15.05.2026 | 16:34:31,424 | 2 | 283,00 | |
| 2 | 283,00 | |||
| 2 | 283,00 | |||
| 15.05.2026 | 16:29:15,248 | 6 | 280,05 | |
| 6 | 280,05 | |||
| 6 | 280,05 | |||
| 15.05.2026 | 16:28:59,628 | 1 | 283,00 | |
| 1 | 283,00 | |||
| 1 | 283,00 | |||
| 15.05.2026 | 16:28:42,536 | 1 | 280,05 | |
| 1 | 280,05 | |||
| 1 | 280,05 | |||
| 15.05.2026 | 16:24:10,307 | 100 | 281,00 | |
| 100 | 281,00 | |||
| 100 | 281,00 | |||
| 15.05.2026 | 16:20:22,133 | 3 | 280,05 | |
| 3 | 280,05 | |||
| 3 | 280,05 | |||
| 15.05.2026 | 16:19:20,808 | 2 | 282,00 | |
| 2 | 282,00 | |||
| 2 | 282,00 | |||
| 15.05.2026 | 16:18:58,240 | 10 | 282,00 | |
| 10 | 282,00 | |||
| 10 | 282,00 | |||
| 15.05.2026 | 16:18:55,851 | 7 | 280,05 | |
| 7 | 280,05 | |||
| 1 | 280,05 | |||
| 6 | 280,05 | |||
| 15.05.2026 | 16:12:53,648 | 5 | 282,00 | |
| 5 | 282,00 | |||
| 5 | 282,00 | |||
| 15.05.2026 | 16:12:51,501 | 4 | 279,45 | |
| 4 | 279,45 | |||
| 3 | 279,45 | |||
| 1 | 279,45 | |||
| 15.05.2026 | 16:07:35,772 | 35 | 282,00 | |
| 35 | 282,00 | |||
| 10 | 282,00 | |||
| 25 | 282,00 | |||
| 15.05.2026 | 16:07:33,171 | 3 | 279,45 | |
| 3 | 279,45 | |||
| 3 | 279,45 | |||
| 15.05.2026 | 16:04:40,551 | 2 | 282,00 | |
| 1 | 282,00 | |||
| 2 | 282,00 | |||
| 1 | 282,00 | |||
| 15.05.2026 | 16:00:16,334 | 60 | 280,00 | |
| 20 | 280,00 | |||
| 40 | 280,00 | |||
| 60 | 280,00 | |||
| 15.05.2026 | 16:00:13,241 | 10 | 280,20 | |
| 10 | 280,20 | |||
| 10 | 280,20 | |||
| 15.05.2026 | 16:00:09,335 | 3 | 282,00 | |
| 3 | 282,00 | |||
| 3 | 282,00 | |||
| 15.05.2026 | 16:00:06,643 | 1 | 284,00 | |
| 1 | 284,00 | |||
| 1 | 284,00 | |||
| 15.05.2026 | 15:58:07,104 | 3 | 284,00 | |
| 3 | 284,00 | |||
| 3 | 284,00 | |||
| 15.05.2026 | 15:54:26,376 | 300 | 282,00 | |
| 10 | 282,00 | |||
| 300 | 282,00 | |||
| 290 | 282,00 | |||
| 15.05.2026 | 15:54:23,824 | 12 | 281,00 | |
| 12 | 281,00 | |||
| 12 | 281,00 | |||
| 15.05.2026 | 15:54:21,166 | 200 | 280,00 | |
| 200 | 280,00 | |||
| 200 | 280,00 | |||
| 15.05.2026 | 15:53:30,670 | 3 | 282,00 | |
| 3 | 282,00 | |||
| 3 | 282,00 | |||
| 15.05.2026 | 15:51:32,556 | 2 | 282,00 | |
| 2 | 282,00 | |||
| 2 | 282,00 | |||
| 15.05.2026 | 15:50:14,087 | 400 | 281,80 | |
| 255 | 281,80 | |||
| 145 | 281,80 | |||
| 400 | 281,80 | |||
| 15.05.2026 | 15:50:03,869 | 10 | 281,00 | |
| 10 | 281,00 | |||
| 10 | 281,00 | |||
| 15.05.2026 | 15:47:25,274 | 10 | 281,00 | |
| 10 | 281,00 | |||
| 10 | 281,00 | |||
| 15.05.2026 | 15:45:19,202 | 4 | 279,00 | |
| 4 | 279,00 | |||
| 4 | 279,00 | |||
| 15.05.2026 | 15:44:54,100 | 10 | 281,00 | |
| 10 | 281,00 | |||
| 10 | 281,00 | |||
| 15.05.2026 | 15:44:44,655 | 20 | 280,00 | |
| 20 | 280,00 | |||
| 20 | 280,00 | |||
| 15.05.2026 | 15:44:44,649 | 3 | 281,20 | |
| 1 | 281,20 | |||
| 1 | 281,20 | |||
| 3 | 281,20 | |||
| 1 | 281,20 | |||
| 15.05.2026 | 15:41:24,447 | 10 | 280,00 | |
| 10 | 280,00 | |||
| 10 | 280,00 | |||
| 15.05.2026 | 15:41:06,406 | 4 | 281,75 | |
| 4 | 281,75 | |||
| 4 | 281,75 | |||
| 15.05.2026 | 15:34:51,970 | 6 | 278,00 | |
| 6 | 278,00 | |||
| 1 | 278,00 | |||
| 5 | 278,00 | |||
| 15.05.2026 | 15:33:16,665 | 10 | 281,75 | |
| 10 | 281,75 | |||
| 5 | 281,75 | |||
| 5 | 281,75 | |||
| 15.05.2026 | 15:31:28,422 | 300 | 281,40 | |
| 300 | 281,40 | |||
| 100 | 281,40 | |||
| 200 | 281,40 | |||
| 15.05.2026 | 15:24:58,059 | 5 | 283,75 | |
| 5 | 283,75 | |||
| 5 | 283,75 | |||
| 15.05.2026 | 15:24:11,859 | 69 | 283,00 | |
| 69 | 283,00 | |||
| 69 | 283,00 | |||
| 15.05.2026 | 15:24:11,854 | 1 | 283,80 | |
| 1 | 283,80 | |||
| 1 | 283,80 | |||
| 15.05.2026 | 15:20:22,212 | 9 | 283,75 | |
| 6 | 283,75 | |||
| 3 | 283,75 | |||
| 9 | 283,75 | |||
| 15.05.2026 | 15:18:22,984 | 4 | 281,00 | |
| 4 | 281,00 | |||
| 4 | 281,00 | |||
| 15.05.2026 | 15:16:38,608 | 40 | 283,75 | |
| 40 | 283,75 | |||
| 37 | 283,75 | |||
| 3 | 283,75 | |||
| 15.05.2026 | 15:13:41,265 | 1 | 281,00 | |
| 1 | 281,00 | |||
| 1 | 281,00 | |||
| 15.05.2026 | 15:07:15,638 | 4 | 283,75 | |
| 4 | 283,75 | |||
| 4 | 283,75 | |||
| 15.05.2026 | 15:06:33,690 | 250 | 282,95 | |
| 250 | 282,95 | |||
| 250 | 282,95 | |||
| 15.05.2026 | 15:06:31,353 | 200 | 282,50 | |
| 200 | 282,50 | |||
| 200 | 282,50 | |||
| 15.05.2026 | 15:03:00,234 | 100 | 281,50 | |
| 100 | 281,50 | |||
| 100 | 281,50 | |||
| 15.05.2026 | 15:01:20,710 | 1 | 282,95 | |
| 1 | 282,95 | |||
| 1 | 282,95 | |||
| 15.05.2026 | 14:59:27,155 | 4 | 281,50 | |
| 4 | 281,50 | |||
| 4 | 281,50 | |||
| 15.05.2026 | 14:53:20,470 | 3 | 281,00 | |
| 3 | 281,00 | |||
| 3 | 281,00 | |||
| 15.05.2026 | 14:53:10,613 | 15 | 282,95 | |
| 15 | 282,95 | |||
| 15 | 282,95 | |||
| 15.05.2026 | 14:53:06,857 | 250 | 282,95 | |
| 250 | 282,95 | |||
| 250 | 282,95 | |||
| 15.05.2026 | 14:53:04,308 | 200 | 282,00 | |
| 200 | 282,00 | |||
| 200 | 282,00 | |||
| 15.05.2026 | 14:51:52,498 | 50 | 282,50 | |
| 50 | 282,50 | |||
| 50 | 282,50 | |||
| 15.05.2026 | 14:49:14,448 | 3 | 282,95 | |
| 3 | 282,95 | |||
| 3 | 282,95 | |||
| 15.05.2026 | 14:47:51,029 | 250 | 282,95 | |
| 250 | 282,95 | |||
| 250 | 282,95 | |||
| 15.05.2026 | 14:47:48,871 | 200 | 282,00 | |
| 200 | 282,00 | |||
| 200 | 282,00 | |||
| 15.05.2026 | 14:47:45,939 | 11 | 282,95 | |
| 4 | 282,95 | |||
| 7 | 282,95 | |||
| 11 | 282,95 | |||
| 15.05.2026 | 14:44:10,824 | 50 | 284,00 | |
| 50 | 284,00 | |||
| 50 | 284,00 | |||
| 15.05.2026 | 14:41:50,191 | 30 | 282,25 | |
| 30 | 282,25 | |||
| 30 | 282,25 | |||
| 15.05.2026 | 14:37:30,154 | 1 | 282,90 | |
| 1 | 282,90 | |||
| 1 | 282,90 | |||
| 15.05.2026 | 14:36:30,770 | 5 | 282,90 | |
| 5 | 282,90 | |||
| 5 | 282,90 | |||
| 15.05.2026 | 14:33:00,322 | 10 | 283,25 | |
| 10 | 283,25 | |||
| 10 | 283,25 | |||
| 15.05.2026 | 14:32:02,802 | 2 | 283,25 | |
| 2 | 283,25 | |||
| 2 | 283,25 | |||
| 15.05.2026 | 14:31:56,342 | 200 | 283,25 | |
| 200 | 283,25 | |||
| 200 | 283,25 | |||
| 15.05.2026 | 14:31:52,631 | 105 | 283,00 | |
| 105 | 283,00 | |||
| 30 | 283,00 | |||
| 75 | 283,00 | |||
| 15.05.2026 | 14:31:06,892 | 1 | 283,25 | |
| 1 | 283,25 | |||
| 1 | 283,25 | |||
| 15.05.2026 | 14:29:35,685 | 1 | 281,05 | |
| 1 | 281,05 | |||
| 1 | 281,05 | |||
| 15.05.2026 | 14:27:40,273 | 2 | 283,00 | |
| 2 | 283,00 | |||
| 2 | 283,00 | |||
| 15.05.2026 | 14:27:31,529 | 4 | 283,50 | |
| 4 | 283,50 | |||
| 4 | 283,50 | |||
| 15.05.2026 | 14:22:54,451 | 75 | 283,00 | |
| 75 | 283,00 | |||
| 75 | 283,00 | |||
| 15.05.2026 | 14:21:50,724 | 8 | 282,75 | |
| 8 | 282,75 | |||
| 8 | 282,75 | |||
| 15.05.2026 | 14:19:47,418 | 20 | 282,85 | |
| 20 | 282,85 | |||
| 20 | 282,85 | |||
| 15.05.2026 | 14:18:16,100 | 200 | 283,95 | |
| 200 | 283,95 | |||
| 200 | 283,95 | |||
| 15.05.2026 | 14:18:12,514 | 150 | 282,00 | |
| 146 | 282,00 | |||
| 4 | 282,00 | |||
| 150 | 282,00 | |||
| 15.05.2026 | 14:17:45,264 | 150 | 282,00 | |
| 150 | 282,00 | |||
| 150 | 282,00 | |||
| 15.05.2026 | 14:16:32,309 | 4 | 282,00 | |
| 4 | 282,00 | |||
| 4 | 282,00 | |||
| 15.05.2026 | 14:15:18,573 | 19 | 284,95 | |
| 19 | 284,95 | |||
| 1 | 284,95 | |||
| 18 | 284,95 | |||
| 15.05.2026 | 14:11:14,445 | 6 | 281,50 | |
| 6 | 281,50 | |||
| 6 | 281,50 | |||
| 15.05.2026 | 14:06:11,577 | 1 | 285,00 | |
| 1 | 285,00 | |||
| 1 | 285,00 | |||
| 15.05.2026 | 14:06:00,614 | 11 | 285,00 | |
| 10 | 285,00 | |||
| 4 | 285,00 | |||
| 1 | 285,00 | |||
| 7 | 285,00 | |||
| 15.05.2026 | 14:04:20,371 | 3 | 285,00 | |
| 3 | 285,00 | |||
| 3 | 285,00 | |||
| 15.05.2026 | 14:03:18,836 | 30 | 284,95 | |
| 30 | 284,95 | |||
| 30 | 284,95 | |||
| 15.05.2026 | 14:03:12,514 | 10 | 283,00 | |
| 10 | 283,00 | |||
| 10 | 283,00 | |||
| 15.05.2026 | 13:54:28,231 | 50 | 283,90 | |
| 40 | 283,90 | |||
| 10 | 283,90 | |||
| 50 | 283,90 | |||
| 15.05.2026 | 13:50:27,823 | 1 | 286,50 | |
| 1 | 286,50 | |||
| 1 | 286,50 | |||
| 15.05.2026 | 13:48:41,698 | 10 | 284,95 | |
| 10 | 284,95 | |||
| 10 | 284,95 | |||
| 15.05.2026 | 13:47:51,606 | 2 | 286,50 | |
| 2 | 286,50 | |||
| 2 | 286,50 | |||
| 15.05.2026 | 13:44:09,691 | 3 | 283,95 | |
| 3 | 283,95 | |||
| 3 | 283,95 | |||
| 15.05.2026 | 13:41:10,303 | 13 | 283,95 | |
| 13 | 283,95 | |||
| 13 | 283,95 | |||
| 15.05.2026 | 13:33:58,683 | 4 | 286,50 | |
| 4 | 286,50 | |||
| 4 | 286,50 | |||
| 15.05.2026 | 13:32:29,866 | 7 | 285,00 | |
| 7 | 285,00 | |||
| 7 | 285,00 | |||
| 15.05.2026 | 13:28:56,610 | 1 | 286,50 | |
| 1 | 286,50 | |||
| 1 | 286,50 | |||
| 15.05.2026 | 13:21:45,617 | 4 | 285,95 | |
| 4 | 285,95 | |||
| 4 | 285,95 | |||
| 15.05.2026 | 13:21:38,007 | 1 | 283,50 | |
| 1 | 283,50 | |||
| 1 | 283,50 | |||
| 15.05.2026 | 13:20:42,939 | 1 | 287,00 | |
| 1 | 287,00 | |||
| 1 | 287,00 | |||
| 15.05.2026 | 13:18:00,388 | 1 | 283,50 | |
| 1 | 283,50 | |||
| 1 | 283,50 | |||
| 15.05.2026 | 13:11:26,217 | 1 | 285,95 | |
| 1 | 285,95 | |||
| 1 | 285,95 | |||
| 15.05.2026 | 13:03:55,340 | 14 | 285,95 | |
| 14 | 285,95 | |||
| 14 | 285,95 | |||
| 15.05.2026 | 13:01:48,521 | 2 | 283,50 | |
| 2 | 283,50 | |||
| 2 | 283,50 | |||
| 15.05.2026 | 12:59:19,467 | 36 | 283,65 | |
| 36 | 283,65 | |||
| 36 | 283,65 | |||
| 15.05.2026 | 12:53:00,174 | 1 | 287,00 | |
| 1 | 287,00 | |||
| 1 | 287,00 | |||
| 15.05.2026 | 12:44:32,833 | 15 | 285,90 | |
| 15 | 285,90 | |||
| 15 | 285,90 | |||
| 15.05.2026 | 12:44:28,637 | 10 | 285,00 | |
| 10 | 285,00 | |||
| 10 | 285,00 | |||
| 15.05.2026 | 12:41:20,079 | 2 | 283,50 | |
| 2 | 283,50 | |||
| 2 | 283,50 | |||
| 15.05.2026 | 12:40:51,633 | 2 | 283,50 | |
| 2 | 283,50 | |||
| 2 | 283,50 | |||
| 15.05.2026 | 12:35:00,396 | 1 | 283,50 | |
| 1 | 283,50 | |||
| 1 | 283,50 | |||
| 15.05.2026 | 12:33:36,510 | 30 | 283,50 | |
| 30 | 283,50 | |||
| 10 | 283,50 | |||
| 19 | 283,50 | |||
| 1 | 283,50 | |||
| 15.05.2026 | 12:27:31,412 | 500 | 284,00 | |
| 500 | 284,00 | |||
| 500 | 284,00 | |||
| 15.05.2026 | 12:27:29,143 | 460 | 283,00 | |
| 450 | 283,00 | |||
| 438 | 283,00 | |||
| 10 | 283,00 | |||
| 22 | 283,00 | |||
| 15.05.2026 | 12:26:06,121 | 40 | 283,00 | |
| 40 | 283,00 | |||
| 40 | 283,00 | |||
| 15.05.2026 | 12:25:20,306 | 71 | 282,95 | |
| 71 | 282,95 | |||
| 71 | 282,95 | |||
| 15.05.2026 | 12:21:03,793 | 10 | 283,00 | |
| 10 | 283,00 | |||
| 10 | 283,00 | |||
| 15.05.2026 | 12:20:00,821 | 100 | 282,95 | |
| 100 | 282,95 | |||
| 100 | 282,95 | |||
| 15.05.2026 | 12:19:59,339 | 10 | 282,00 | |
| 10 | 282,00 | |||
| 10 | 282,00 | |||
| 15.05.2026 | 12:16:06,484 | 14 | 281,95 | |
| 14 | 281,95 | |||
| 3 | 281,95 | |||
| 11 | 281,95 | |||
| 15.05.2026 | 12:12:36,525 | 130 | 280,00 | |
| 130 | 280,00 | |||
| 20 | 280,00 | |||
| 10 | 280,00 | |||
| 100 | 280,00 | |||
| 15.05.2026 | 12:08:25,724 | 100 | 283,00 | |
| 100 | 283,00 | |||
| 100 | 283,00 | |||
| 15.05.2026 | 12:02:06,828 | 1 | 286,95 | |
| 1 | 286,95 | |||
| 1 | 286,95 | |||
| 15.05.2026 | 11:58:05,087 | 13 | 283,00 | |
| 13 | 283,00 | |||
| 13 | 283,00 | |||
| 15.05.2026 | 11:58:03,811 | 10 | 284,00 | |
| 10 | 284,00 | |||
| 10 | 284,00 | |||
| 15.05.2026 | 11:57:09,312 | 35 | 286,95 | |
| 35 | 286,95 | |||
| 35 | 286,95 | |||
| 15.05.2026 | 11:57:08,044 | 10 | 285,00 | |
| 10 | 285,00 | |||
| 10 | 285,00 | |||
| 15.05.2026 | 11:54:10,853 | 1 | 286,95 | |
| 1 | 286,95 | |||
| 1 | 286,95 | |||
| 15.05.2026 | 11:51:08,292 | 3 | 285,00 | |
| 3 | 285,00 | |||
| 3 | 285,00 | |||
| 15.05.2026 | 11:50:47,425 | 1 | 284,95 | |
| 1 | 284,95 | |||
| 1 | 284,95 | |||
| 15.05.2026 | 11:49:55,638 | 9 | 284,95 | |
| 9 | 284,95 | |||
| 9 | 284,95 | |||
| 15.05.2026 | 11:49:54,469 | 7 | 284,00 | |
| 7 | 284,00 | |||
| 7 | 284,00 | |||
| 15.05.2026 | 11:47:21,764 | 3 | 284,95 | |
| 3 | 284,95 | |||
| 3 | 284,95 | |||
| 15.05.2026 | 11:45:58,654 | 2 | 281,00 | |
| 2 | 281,00 | |||
| 2 | 281,00 | |||
| 15.05.2026 | 11:45:33,442 | 60 | 283,00 | |
| 10 | 283,00 | |||
| 50 | 283,00 | |||
| 60 | 283,00 | |||
| 15.05.2026 | 11:45:27,964 | 13 | 282,95 | |
| 13 | 282,95 | |||
| 13 | 282,95 | |||
| 15.05.2026 | 11:42:18,522 | 10 | 282,95 | |
| 10 | 282,95 | |||
| 10 | 282,95 | |||
| 15.05.2026 | 11:25:38,966 | 1 | 279,00 | |
| 1 | 279,00 | |||
| 1 | 279,00 | |||
| 15.05.2026 | 11:22:23,836 | 1 | 284,00 | |
| 1 | 284,00 | |||
| 1 | 284,00 | |||
| 15.05.2026 | 11:21:43,483 | 3 | 279,00 | |
| 3 | 279,00 | |||
| 3 | 279,00 | |||
| 15.05.2026 | 11:20:47,286 | 5 | 279,00 | |
| 5 | 279,00 | |||
| 5 | 279,00 | |||
| 15.05.2026 | 11:14:16,123 | 120 | 280,95 | |
| 120 | 280,95 | |||
| 120 | 280,95 | |||
| 15.05.2026 | 11:14:07,874 | 13 | 277,00 | |
| 13 | 277,00 | |||
| 13 | 277,00 | |||
| 15.05.2026 | 11:13:27,844 | 120 | 280,95 | |
| 120 | 280,95 | |||
| 120 | 280,95 | |||
| 15.05.2026 | 11:13:18,168 | 4 | 277,00 | |
| 4 | 277,00 | |||
| 4 | 277,00 | |||
| 15.05.2026 | 11:03:48,996 | 99 | 279,00 | |
| 7 | 279,00 | |||
| 3 | 279,00 | |||
| 92 | 279,00 | |||
| 96 | 279,00 | |||
| 15.05.2026 | 10:54:18,443 | 1 | 284,00 | |
| 1 | 284,00 | |||
| 1 | 284,00 | |||
| 15.05.2026 | 10:50:36,187 | 1 | 284,00 | |
| 1 | 284,00 | |||
| 1 | 284,00 | |||
| 15.05.2026 | 10:49:28,079 | 3 | 281,50 | |
| 3 | 281,50 | |||
| 3 | 281,50 | |||
| 15.05.2026 | 10:48:54,954 | 110 | 282,00 | |
| 110 | 282,00 | |||
| 110 | 282,00 | |||
| 15.05.2026 | 10:48:53,289 | 3 | 283,00 | |
| 2 | 283,00 | |||
| 1 | 283,00 | |||
| 3 | 283,00 | |||
| 15.05.2026 | 10:45:15,503 | 7 | 283,00 | |
| 7 | 283,00 | |||
| 7 | 283,00 | |||
| 15.05.2026 | 10:45:10,523 | 12 | 286,00 | |
| 12 | 286,00 | |||
| 2 | 286,00 | |||
| 10 | 286,00 | |||
| 15.05.2026 | 10:44:55,716 | 125 | 282,00 | |
| 75 | 282,00 | |||
| 50 | 282,00 | |||
| 5 | 282,00 | |||
| 120 | 282,00 | |||
| 15.05.2026 | 10:43:59,194 | 8 | 280,00 | |
| 8 | 280,00 | |||
| 8 | 280,00 | |||
| 15.05.2026 | 10:40:27,484 | 2 | 283,00 | |
| 2 | 283,00 | |||
| 2 | 283,00 | |||
| 15.05.2026 | 10:40:18,466 | 120 | 281,95 | |
| 120 | 281,95 | |||
| 120 | 281,95 | |||
| 15.05.2026 | 10:40:06,576 | 10 | 281,00 | |
| 10 | 281,00 | |||
| 10 | 281,00 | |||
| 15.05.2026 | 10:37:45,917 | 10 | 279,00 | |
| 10 | 279,00 | |||
| 10 | 279,00 | |||
| 15.05.2026 | 10:36:46,828 | 120 | 281,95 | |
| 120 | 281,95 | |||
| 120 | 281,95 | |||
| 15.05.2026 | 10:36:42,734 | 50 | 281,90 | |
| 50 | 281,90 | |||
| 50 | 281,90 | |||
| 15.05.2026 | 10:35:35,444 | 120 | 281,95 | |
| 120 | 281,95 | |||
| 120 | 281,95 | |||
| 15.05.2026 | 10:35:31,331 | 107 | 281,50 | |
| 107 | 281,50 | |||
| 107 | 281,50 | |||
| 15.05.2026 | 10:35:26,247 | 50 | 281,50 | |
| 50 | 281,50 | |||
| 50 | 281,50 | |||
| 15.05.2026 | 10:35:23,874 | 75 | 281,00 | |
| 75 | 281,00 | |||
| 75 | 281,00 | |||
| 15.05.2026 | 10:35:21,746 | 9 | 277,00 | |
| 1 | 277,00 | |||
| 8 | 277,00 | |||
| 8 | 277,00 | |||
| 1 | 277,00 | |||
| 15.05.2026 | 10:31:50,785 | 89 | 281,95 | |
| 89 | 281,95 | |||
| 89 | 281,95 | |||
| 15.05.2026 | 10:31:49,223 | 75 | 280,00 | |
| 75 | 280,00 | |||
| 75 | 280,00 | |||
| 15.05.2026 | 10:31:07,389 | 30 | 278,00 | |
| 30 | 278,00 | |||
| 30 | 278,00 | |||
| 15.05.2026 | 10:30:56,259 | 30 | 278,00 | |
| 30 | 278,00 | |||
| 30 | 278,00 | |||
| 15.05.2026 | 10:30:54,726 | 15 | 279,00 | |
| 15 | 279,00 | |||
| 15 | 279,00 | |||
| 15.05.2026 | 10:30:43,609 | 120 | 281,95 | |
| 120 | 281,95 | |||
| 120 | 281,95 | |||
| 15.05.2026 | 10:30:41,557 | 30 | 279,05 | |
| 30 | 279,05 | |||
| 30 | 279,05 | |||
| 15.05.2026 | 10:29:12,783 | 30 | 278,00 | |
| 30 | 278,00 | |||
| 30 | 278,00 | |||
| 15.05.2026 | 10:29:01,593 | 120 | 281,95 | |
| 120 | 281,95 | |||
| 120 | 281,95 | |||
| 15.05.2026 | 10:29:00,036 | 75 | 280,00 | |
| 75 | 280,00 | |||
| 75 | 280,00 | |||
| 15.05.2026 | 10:28:57,395 | 40 | 276,00 | |
| 2 | 276,00 | |||
| 40 | 276,00 | |||
| 38 | 276,00 | |||
| 15.05.2026 | 10:28:12,026 | 30 | 278,00 | |
| 30 | 278,00 | |||
| 30 | 278,00 | |||
| 15.05.2026 | 10:28:01,435 | 120 | 281,00 | |
| 120 | 281,00 | |||
| 120 | 281,00 | |||
| 15.05.2026 | 10:27:57,453 | 75 | 280,00 | |
| 75 | 280,00 | |||
| 75 | 280,00 | |||
| 15.05.2026 | 10:27:23,802 | 30 | 278,00 | |
| 30 | 278,00 | |||
| 30 | 278,00 | |||
| 15.05.2026 | 10:27:19,704 | 75 | 280,00 | |
| 75 | 280,00 | |||
| 75 | 280,00 | |||
| 15.05.2026 | 10:27:11,572 | 120 | 282,00 | |
| 120 | 282,00 | |||
| 120 | 282,00 | |||
| 15.05.2026 | 10:27:07,971 | 30 | 278,00 | |
| 30 | 278,00 | |||
| 30 | 278,00 | |||
| 15.05.2026 | 10:26:57,716 | 31 | 278,00 | |
| 30 | 278,00 | |||
| 1 | 278,00 | |||
| 31 | 278,00 | |||
| 15.05.2026 | 10:26:32,589 | 10 | 281,00 | |
| 10 | 281,00 | |||
| 10 | 281,00 | |||
| 15.05.2026 | 10:26:30,054 | 19 | 276,00 | |
| 5 | 276,00 | |||
| 19 | 276,00 | |||
| 14 | 276,00 | |||
| 15.05.2026 | 10:22:14,703 | 120 | 278,00 | |
| 120 | 278,00 | |||
| 120 | 278,00 | |||
| 15.05.2026 | 10:22:11,772 | 30 | 277,00 | |
| 30 | 277,00 | |||
| 30 | 277,00 | |||
| 15.05.2026 | 10:21:27,491 | 1 | 280,00 | |
| 1 | 280,00 | |||
| 1 | 280,00 | |||
| 15.05.2026 | 10:21:18,790 | 1 | 282,00 | |
| 1 | 282,00 | |||
| 1 | 282,00 | |||
| 15.05.2026 | 10:20:53,015 | 50 | 277,00 | |
| 50 | 277,00 | |||
| 15 | 277,00 | |||
| 5 | 277,00 | |||
| 30 | 277,00 | |||
| 15.05.2026 | 10:20:06,577 | 20 | 280,95 | |
| 20 | 280,95 | |||
| 20 | 280,95 | |||
| 15.05.2026 | 10:20:00,274 | 10 | 279,00 | |
| 10 | 279,00 | |||
| 10 | 279,00 | |||
| 15.05.2026 | 10:19:35,440 | 113 | 277,55 | |
| 3 | 277,55 | |||
| 110 | 277,55 | |||
| 110 | 277,55 | |||
| 3 | 277,55 | |||
| 15.05.2026 | 10:15:59,043 | 110 | 279,00 | |
| 110 | 279,00 | |||
| 110 | 279,00 | |||
| 15.05.2026 | 10:15:49,081 | 50 | 279,00 | |
| 5 | 279,00 | |||
| 50 | 279,00 | |||
| 30 | 279,00 | |||
| 15 | 279,00 | |||
| 15.05.2026 | 10:15:46,647 | 3 | 278,95 | |
| 1 | 278,95 | |||
| 3 | 278,95 | |||
| 1 | 278,95 | |||
| 1 | 278,95 | |||
| 15.05.2026 | 10:08:59,341 | 110 | 281,00 | |
| 110 | 281,00 | |||
| 110 | 281,00 | |||
| 15.05.2026 | 10:08:53,130 | 5 | 277,00 | |
| 5 | 277,00 | |||
| 4 | 277,00 | |||
| 1 | 277,00 | |||
| 15.05.2026 | 10:03:49,629 | 30 | 278,00 | |
| 30 | 278,00 | |||
| 30 | 278,00 | |||
| 15.05.2026 | 10:03:26,248 | 30 | 278,00 | |
| 30 | 278,00 | |||
| 30 | 278,00 | |||
| 15.05.2026 | 10:02:39,029 | 110 | 281,00 | |
| 110 | 281,00 | |||
| 110 | 281,00 | |||
| 15.05.2026 | 10:02:36,962 | 100 | 280,00 | |
| 100 | 280,00 | |||
| 100 | 280,00 |
Copyright © 2026 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)
Apps
Top 5 Umsatz
-
Nvidia Corp.
Bid: 193,60 / Ask: 193,72
Umsatz: 59 606 TEUR -
Rheinmetall AG
Bid: 1 118,00
Ask: 1 123,60
Umsatz: 53 937 TEUR -
Micron Technology Inc.
Bid: 623,20 / Ask: 624,00
Umsatz: 51 132 TEUR -
Siemens Energy AG
Bid: 168,86 / Ask: 169,18
Umsatz: 41 909 TEUR -
Intel Corp.
Bid: 93,41 / Ask: 93,62
Umsatz: 27 400 TEUR
Realtime Quotes
Letzte Aktualisierung:
15.05.2026 @ 22:00:00
Letzte Aktualisierung:
15.05.2026 @ 22:00:00