Take-Two Interactive Softw.Inc
- Information
- letzte Umsätze
- kaufen
- verkaufen
763
962
196,60
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 22.05.2026 | 16:14:07,052 | 3 | 193,80 | |
| 3 | 193,80 | |||
| 3 | 193,80 | |||
| 22.05.2026 | 16:14:00,749 | 3 | 192,30 | |
| 3 | 192,30 | |||
| 3 | 192,30 | |||
| 22.05.2026 | 16:13:51,859 | 169 | 194,10 | |
| 103 | 194,10 | |||
| 59 | 194,10 | |||
| 1 | 194,10 | |||
| 169 | 194,10 | |||
| 1 | 194,10 | |||
| 5 | 194,10 | |||
| 22.05.2026 | 16:11:50,482 | 210 | 194,20 | |
| 210 | 194,20 | |||
| 210 | 194,20 | |||
| 22.05.2026 | 16:11:39,262 | 2 | 194,20 | |
| 2 | 194,20 | |||
| 2 | 194,20 | |||
| 22.05.2026 | 16:11:04,497 | 25 | 194,20 | |
| 25 | 194,20 | |||
| 25 | 194,20 | |||
| 22.05.2026 | 16:11:01,638 | 1 | 193,30 | |
| 1 | 193,30 | |||
| 1 | 193,30 | |||
| 22.05.2026 | 16:10:58,395 | 1 | 194,20 | |
| 1 | 194,20 | |||
| 1 | 194,20 | |||
| 22.05.2026 | 16:10:31,568 | 3 | 194,10 | |
| 3 | 194,10 | |||
| 3 | 194,10 | |||
| 22.05.2026 | 16:09:56,303 | 15 | 193,00 | |
| 15 | 193,00 | |||
| 15 | 193,00 | |||
| 22.05.2026 | 16:09:42,630 | 6 | 193,00 | |
| 6 | 193,00 | |||
| 6 | 193,00 | |||
| 22.05.2026 | 16:09:25,603 | 81 | 192,80 | |
| 81 | 192,80 | |||
| 81 | 192,80 | |||
| 22.05.2026 | 16:09:12,981 | 1 | 193,00 | |
| 1 | 193,00 | |||
| 1 | 193,00 | |||
| 22.05.2026 | 16:09:12,860 | 25 | 193,00 | |
| 25 | 193,00 | |||
| 25 | 193,00 | |||
| 22.05.2026 | 16:09:09,936 | 2 | 192,70 | |
| 2 | 192,70 | |||
| 2 | 192,70 | |||
| 22.05.2026 | 16:09:09,206 | 25 | 192,70 | |
| 25 | 192,70 | |||
| 25 | 192,70 | |||
| 22.05.2026 | 16:08:58,975 | 6 | 192,60 | |
| 6 | 192,60 | |||
| 6 | 192,60 | |||
| 22.05.2026 | 16:08:52,531 | 4 | 192,40 | |
| 4 | 192,40 | |||
| 4 | 192,40 | |||
| 22.05.2026 | 16:08:30,545 | 20 | 191,60 | |
| 20 | 191,60 | |||
| 20 | 191,60 | |||
| 22.05.2026 | 16:07:00,469 | 5 | 192,60 | |
| 5 | 192,60 | |||
| 5 | 192,60 | |||
| 22.05.2026 | 16:06:48,037 | 1 | 192,50 | |
| 1 | 192,50 | |||
| 1 | 192,50 | |||
| 22.05.2026 | 16:06:08,784 | 1 | 191,90 | |
| 1 | 191,90 | |||
| 1 | 191,90 | |||
| 22.05.2026 | 16:06:06,607 | 11 | 191,90 | |
| 11 | 191,90 | |||
| 11 | 191,90 | |||
| 22.05.2026 | 16:05:41,915 | 110 | 191,20 | |
| 110 | 191,20 | |||
| 110 | 191,20 | |||
| 22.05.2026 | 16:05:41,823 | 5 | 191,20 | |
| 5 | 191,20 | |||
| 5 | 191,20 | |||
| 22.05.2026 | 16:04:16,467 | 5 | 192,50 | |
| 5 | 192,50 | |||
| 5 | 192,50 | |||
| 22.05.2026 | 16:04:00,870 | 2 | 193,30 | |
| 2 | 193,30 | |||
| 2 | 193,30 | |||
| 22.05.2026 | 16:03:50,792 | 69 | 192,10 | |
| 69 | 192,10 | |||
| 69 | 192,10 | |||
| 22.05.2026 | 16:03:38,524 | 1 | 192,10 | |
| 1 | 192,10 | |||
| 1 | 192,10 | |||
| 22.05.2026 | 16:03:23,552 | 527 | 191,50 | |
| 527 | 191,50 | |||
| 506 | 191,50 | |||
| 21 | 191,50 | |||
| 22.05.2026 | 16:03:15,744 | 18 | 192,00 | |
| 18 | 192,00 | |||
| 18 | 192,00 | |||
| 22.05.2026 | 16:03:15,015 | 20 | 192,00 | |
| 20 | 192,00 | |||
| 20 | 192,00 | |||
| 22.05.2026 | 16:03:13,817 | 30 | 192,00 | |
| 25 | 192,00 | |||
| 5 | 192,00 | |||
| 30 | 192,00 | |||
| 22.05.2026 | 16:02:52,943 | 30 | 192,10 | |
| 30 | 192,10 | |||
| 30 | 192,10 | |||
| 22.05.2026 | 16:02:43,876 | 95 | 192,10 | |
| 15 | 192,10 | |||
| 51 | 192,10 | |||
| 17 | 192,10 | |||
| 95 | 192,10 | |||
| 12 | 192,10 | |||
| 22.05.2026 | 16:02:43,736 | 8 | 193,00 | |
| 5 | 193,00 | |||
| 8 | 193,00 | |||
| 3 | 193,00 | |||
| 22.05.2026 | 16:02:41,776 | 4 | 193,80 | |
| 4 | 193,80 | |||
| 4 | 193,80 | |||
| 22.05.2026 | 16:02:21,233 | 10 | 193,90 | |
| 10 | 193,90 | |||
| 10 | 193,90 | |||
| 22.05.2026 | 16:02:20,441 | 5 | 194,00 | |
| 5 | 194,00 | |||
| 5 | 194,00 | |||
| 22.05.2026 | 16:00:51,002 | 3 | 195,40 | |
| 3 | 195,40 | |||
| 3 | 195,40 | |||
| 22.05.2026 | 16:00:32,173 | 4 | 195,80 | |
| 4 | 195,80 | |||
| 4 | 195,80 | |||
| 22.05.2026 | 16:00:31,198 | 4 | 194,70 | |
| 4 | 194,70 | |||
| 4 | 194,70 | |||
| 22.05.2026 | 16:00:16,831 | 10 | 195,70 | |
| 10 | 195,70 | |||
| 10 | 195,70 | |||
| 22.05.2026 | 16:00:03,579 | 1 | 196,00 | |
| 1 | 196,00 | |||
| 1 | 196,00 | |||
| 22.05.2026 | 16:00:02,874 | 44 | 196,00 | |
| 44 | 196,00 | |||
| 44 | 196,00 | |||
| 22.05.2026 | 16:00:02,418 | 1 | 196,00 | |
| 1 | 196,00 | |||
| 1 | 196,00 | |||
| 22.05.2026 | 15:59:53,373 | 20 | 195,80 | |
| 20 | 195,80 | |||
| 20 | 195,80 | |||
| 22.05.2026 | 15:59:35,161 | 5 | 195,10 | |
| 5 | 195,10 | |||
| 5 | 195,10 | |||
| 22.05.2026 | 15:59:27,655 | 47 | 195,90 | |
| 47 | 195,90 | |||
| 47 | 195,90 | |||
| 22.05.2026 | 15:59:18,868 | 8 | 195,90 | |
| 8 | 195,90 | |||
| 8 | 195,90 | |||
| 22.05.2026 | 15:59:12,097 | 5 | 195,90 | |
| 5 | 195,90 | |||
| 5 | 195,90 | |||
| 22.05.2026 | 15:58:56,155 | 75 | 195,00 | |
| 2 | 195,00 | |||
| 73 | 195,00 | |||
| 75 | 195,00 | |||
| 22.05.2026 | 15:58:55,961 | 210 | 195,00 | |
| 210 | 195,00 | |||
| 210 | 195,00 | |||
| 22.05.2026 | 15:58:48,750 | 210 | 194,80 | |
| 210 | 194,80 | |||
| 210 | 194,80 | |||
| 22.05.2026 | 15:58:30,457 | 57 | 193,60 | |
| 27 | 193,60 | |||
| 30 | 193,60 | |||
| 57 | 193,60 | |||
| 22.05.2026 | 15:58:30,391 | 20 | 193,30 | |
| 20 | 193,30 | |||
| 20 | 193,30 | |||
| 22.05.2026 | 15:58:03,109 | 3 | 194,80 | |
| 3 | 194,80 | |||
| 3 | 194,80 | |||
| 22.05.2026 | 15:57:53,035 | 156 | 194,70 | |
| 156 | 194,70 | |||
| 156 | 194,70 | |||
| 22.05.2026 | 15:57:52,564 | 210 | 194,70 | |
| 210 | 194,70 | |||
| 210 | 194,70 | |||
| 22.05.2026 | 15:57:51,986 | 210 | 194,70 | |
| 210 | 194,70 | |||
| 210 | 194,70 | |||
| 22.05.2026 | 15:57:51,369 | 210 | 194,70 | |
| 210 | 194,70 | |||
| 210 | 194,70 | |||
| 22.05.2026 | 15:57:28,430 | 210 | 194,50 | |
| 210 | 194,50 | |||
| 210 | 194,50 | |||
| 22.05.2026 | 15:56:27,655 | 25 | 195,60 | |
| 25 | 195,60 | |||
| 25 | 195,60 | |||
| 22.05.2026 | 15:56:17,983 | 8 | 194,40 | |
| 8 | 194,40 | |||
| 8 | 194,40 | |||
| 22.05.2026 | 15:56:17,842 | 164 | 194,40 | |
| 15 | 194,40 | |||
| 60 | 194,40 | |||
| 164 | 194,40 | |||
| 80 | 194,40 | |||
| 3 | 194,40 | |||
| 6 | 194,40 | |||
| 22.05.2026 | 15:56:17,694 | 25 | 195,00 | |
| 20 | 195,00 | |||
| 25 | 195,00 | |||
| 5 | 195,00 | |||
| 22.05.2026 | 15:55:44,578 | 10 | 196,30 | |
| 10 | 196,30 | |||
| 10 | 196,30 | |||
| 22.05.2026 | 15:54:58,077 | 90 | 196,10 | |
| 90 | 196,10 | |||
| 90 | 196,10 | |||
| 22.05.2026 | 15:54:31,175 | 24 | 196,60 | |
| 24 | 196,60 | |||
| 24 | 196,60 | |||
| 22.05.2026 | 15:53:43,323 | 1 | 196,80 | |
| 1 | 196,80 | |||
| 1 | 196,80 | |||
| 22.05.2026 | 15:52:55,918 | 5 | 197,50 | |
| 5 | 197,50 | |||
| 5 | 197,50 | |||
| 22.05.2026 | 15:52:48,479 | 5 | 197,00 | |
| 5 | 197,00 | |||
| 5 | 197,00 | |||
| 22.05.2026 | 15:52:46,113 | 4 | 197,10 | |
| 4 | 197,10 | |||
| 4 | 197,10 | |||
| 22.05.2026 | 15:51:30,669 | 3 | 196,60 | |
| 3 | 196,60 | |||
| 3 | 196,60 | |||
| 22.05.2026 | 15:51:25,334 | 5 | 197,50 | |
| 5 | 197,50 | |||
| 5 | 197,50 | |||
| 22.05.2026 | 15:51:05,145 | 3 | 198,20 | |
| 3 | 198,20 | |||
| 3 | 198,20 | |||
| 22.05.2026 | 15:50:18,930 | 14 | 196,60 | |
| 14 | 196,60 | |||
| 14 | 196,60 | |||
| 22.05.2026 | 15:50:18,849 | 5 | 196,70 | |
| 5 | 196,70 | |||
| 5 | 196,70 | |||
| 22.05.2026 | 15:50:05,374 | 20 | 197,50 | |
| 20 | 197,50 | |||
| 20 | 197,50 | |||
| 22.05.2026 | 15:50:00,367 | 1 | 197,50 | |
| 1 | 197,50 | |||
| 1 | 197,50 | |||
| 22.05.2026 | 15:49:59,697 | 40 | 197,50 | |
| 40 | 197,50 | |||
| 40 | 197,50 | |||
| 22.05.2026 | 15:49:31,086 | 3 | 197,60 | |
| 3 | 197,60 | |||
| 3 | 197,60 | |||
| 22.05.2026 | 15:48:41,636 | 1 | 196,70 | |
| 1 | 196,70 | |||
| 1 | 196,70 | |||
| 22.05.2026 | 15:48:35,059 | 1 | 196,70 | |
| 1 | 196,70 | |||
| 1 | 196,70 | |||
| 22.05.2026 | 15:48:30,733 | 5 | 196,70 | |
| 5 | 196,70 | |||
| 5 | 196,70 | |||
| 22.05.2026 | 15:48:14,405 | 2 | 196,40 | |
| 2 | 196,40 | |||
| 2 | 196,40 | |||
| 22.05.2026 | 15:47:57,466 | 1 | 196,20 | |
| 1 | 196,20 | |||
| 1 | 196,20 | |||
| 22.05.2026 | 15:47:24,930 | 15 | 195,10 | |
| 15 | 195,10 | |||
| 15 | 195,10 | |||
| 22.05.2026 | 15:47:15,810 | 10 | 195,10 | |
| 10 | 195,10 | |||
| 10 | 195,10 | |||
| 22.05.2026 | 15:47:14,193 | 50 | 195,10 | |
| 50 | 195,10 | |||
| 50 | 195,10 | |||
| 22.05.2026 | 15:47:07,333 | 8 | 195,10 | |
| 8 | 195,10 | |||
| 8 | 195,10 | |||
| 22.05.2026 | 15:47:00,930 | 28 | 195,10 | |
| 28 | 195,10 | |||
| 28 | 195,10 | |||
| 22.05.2026 | 15:47:00,864 | 3 | 195,10 | |
| 3 | 195,10 | |||
| 3 | 195,10 | |||
| 22.05.2026 | 15:46:52,898 | 2 | 196,40 | |
| 2 | 196,40 | |||
| 2 | 196,40 | |||
| 22.05.2026 | 15:46:34,052 | 2 | 196,50 | |
| 2 | 196,50 | |||
| 2 | 196,50 | |||
| 22.05.2026 | 15:46:10,218 | 5 | 197,00 | |
| 5 | 197,00 | |||
| 5 | 197,00 | |||
| 22.05.2026 | 15:46:09,215 | 58 | 196,30 | |
| 54 | 196,30 | |||
| 58 | 196,30 | |||
| 4 | 196,30 | |||
| 22.05.2026 | 15:46:08,121 | 1 | 198,40 | |
| 1 | 198,40 | |||
| 1 | 198,40 | |||
| 22.05.2026 | 15:45:44,012 | 1 | 198,90 | |
| 1 | 198,90 | |||
| 1 | 198,90 | |||
| 22.05.2026 | 15:45:43,503 | 27 | 199,00 | |
| 27 | 199,00 | |||
| 2 | 199,00 | |||
| 25 | 199,00 | |||
| 22.05.2026 | 15:45:30,227 | 27 | 199,10 | |
| 27 | 199,10 | |||
| 27 | 199,10 | |||
| 22.05.2026 | 15:44:56,969 | 19 | 199,10 | |
| 1 | 199,10 | |||
| 5 | 199,10 | |||
| 18 | 199,10 | |||
| 3 | 199,10 | |||
| 6 | 199,10 | |||
| 5 | 199,10 | |||
| 22.05.2026 | 15:44:54,183 | 57 | 199,10 | |
| 5 | 199,10 | |||
| 1 | 199,10 | |||
| 1 | 199,10 | |||
| 39 | 199,10 | |||
| 56 | 199,10 | |||
| 4 | 199,10 | |||
| 3 | 199,10 | |||
| 4 | 199,10 | |||
| 1 | 199,10 | |||
| 22.05.2026 | 15:43:54,481 | 200 | 200,00 | |
| 15 | 200,00 | |||
| 200 | 200,00 | |||
| 70 | 200,00 | |||
| 15 | 200,00 | |||
| 10 | 200,00 | |||
| 30 | 200,00 | |||
| 30 | 200,00 | |||
| 10 | 200,00 | |||
| 20 | 200,00 | |||
| 22.05.2026 | 15:43:42,413 | 3 | 200,40 | |
| 3 | 200,40 | |||
| 3 | 200,40 | |||
| 22.05.2026 | 15:43:37,104 | 5 | 201,00 | |
| 5 | 201,00 | |||
| 5 | 201,00 | |||
| 22.05.2026 | 15:43:36,300 | 15 | 201,00 | |
| 15 | 201,00 | |||
| 15 | 201,00 | |||
| 22.05.2026 | 15:42:57,122 | 5 | 201,20 | |
| 5 | 201,20 | |||
| 5 | 201,20 | |||
| 22.05.2026 | 15:42:44,052 | 19 | 200,40 | |
| 19 | 200,40 | |||
| 19 | 200,40 | |||
| 22.05.2026 | 15:42:37,861 | 22 | 201,20 | |
| 22 | 201,20 | |||
| 22 | 201,20 | |||
| 22.05.2026 | 15:42:26,624 | 15 | 201,20 | |
| 15 | 201,20 | |||
| 15 | 201,20 | |||
| 22.05.2026 | 15:42:18,690 | 151 | 201,20 | |
| 151 | 201,20 | |||
| 151 | 201,20 | |||
| 22.05.2026 | 15:42:15,399 | 10 | 201,20 | |
| 10 | 201,20 | |||
| 10 | 201,20 | |||
| 22.05.2026 | 15:42:05,062 | 200 | 200,20 | |
| 40 | 200,20 | |||
| 90 | 200,20 | |||
| 200 | 200,20 | |||
| 20 | 200,20 | |||
| 50 | 200,20 | |||
| 22.05.2026 | 15:41:59,127 | 1 | 201,80 | |
| 1 | 201,80 | |||
| 1 | 201,80 | |||
| 22.05.2026 | 15:41:52,334 | 5 | 200,80 | |
| 5 | 200,80 | |||
| 5 | 200,80 | |||
| 22.05.2026 | 15:41:45,253 | 76 | 202,00 | |
| 76 | 202,00 | |||
| 76 | 202,00 | |||
| 22.05.2026 | 15:41:34,833 | 15 | 202,40 | |
| 15 | 202,40 | |||
| 15 | 202,40 | |||
| 22.05.2026 | 15:41:31,571 | 20 | 202,40 | |
| 20 | 202,40 | |||
| 20 | 202,40 | |||
| 22.05.2026 | 15:40:49,392 | 3 | 201,80 | |
| 3 | 201,80 | |||
| 3 | 201,80 | |||
| 22.05.2026 | 15:40:33,623 | 11 | 200,80 | |
| 11 | 200,80 | |||
| 11 | 200,80 | |||
| 22.05.2026 | 15:40:32,111 | 5 | 200,80 | |
| 5 | 200,80 | |||
| 5 | 200,80 | |||
| 22.05.2026 | 15:40:21,388 | 5 | 200,80 | |
| 5 | 200,80 | |||
| 5 | 200,80 | |||
| 22.05.2026 | 15:40:12,942 | 10 | 200,40 | |
| 10 | 200,40 | |||
| 10 | 200,40 | |||
| 22.05.2026 | 15:39:32,539 | 50 | 201,60 | |
| 50 | 201,60 | |||
| 50 | 201,60 | |||
| 22.05.2026 | 15:39:31,296 | 39 | 201,60 | |
| 20 | 201,60 | |||
| 39 | 201,60 | |||
| 19 | 201,60 | |||
| 22.05.2026 | 15:38:39,412 | 5 | 202,60 | |
| 5 | 202,60 | |||
| 5 | 202,60 | |||
| 22.05.2026 | 15:38:06,965 | 5 | 201,60 | |
| 5 | 201,60 | |||
| 5 | 201,60 | |||
| 22.05.2026 | 15:37:52,519 | 30 | 201,60 | |
| 30 | 201,60 | |||
| 30 | 201,60 | |||
| 22.05.2026 | 15:37:43,334 | 8 | 201,60 | |
| 8 | 201,60 | |||
| 8 | 201,60 | |||
| 22.05.2026 | 15:37:14,143 | 20 | 201,00 | |
| 20 | 201,00 | |||
| 20 | 201,00 | |||
| 22.05.2026 | 15:37:07,668 | 5 | 201,00 | |
| 5 | 201,00 | |||
| 5 | 201,00 | |||
| 22.05.2026 | 15:36:38,206 | 1 | 201,00 | |
| 1 | 201,00 | |||
| 1 | 201,00 | |||
| 22.05.2026 | 15:35:58,406 | 21 | 201,00 | |
| 21 | 201,00 | |||
| 21 | 201,00 | |||
| 22.05.2026 | 15:35:26,192 | 1 | 201,60 | |
| 1 | 201,60 | |||
| 1 | 201,60 | |||
| 22.05.2026 | 15:35:06,971 | 5 | 202,60 | |
| 5 | 202,60 | |||
| 5 | 202,60 | |||
| 22.05.2026 | 15:35:02,134 | 1 | 202,00 | |
| 1 | 202,00 | |||
| 1 | 202,00 | |||
| 22.05.2026 | 15:34:45,185 | 5 | 202,20 | |
| 5 | 202,20 | |||
| 5 | 202,20 | |||
| 22.05.2026 | 15:34:15,133 | 5 | 203,40 | |
| 5 | 203,40 | |||
| 5 | 203,40 | |||
| 22.05.2026 | 15:34:02,312 | 27 | 200,80 | |
| 27 | 200,80 | |||
| 1 | 200,80 | |||
| 15 | 200,80 | |||
| 11 | 200,80 | |||
| 22.05.2026 | 15:34:02,271 | 6 | 201,00 | |
| 6 | 201,00 | |||
| 5 | 201,00 | |||
| 1 | 201,00 | |||
| 22.05.2026 | 15:34:02,198 | 10 | 202,40 | |
| 10 | 202,40 | |||
| 4 | 202,40 | |||
| 6 | 202,40 | |||
| 22.05.2026 | 15:34:02,072 | 61 | 203,00 | |
| 61 | 203,00 | |||
| 1 | 203,00 | |||
| 20 | 203,00 | |||
| 40 | 203,00 | |||
| 22.05.2026 | 15:33:49,285 | 49 | 204,60 | |
| 49 | 204,60 | |||
| 49 | 204,60 | |||
| 22.05.2026 | 15:33:13,837 | 6 | 204,00 | |
| 6 | 204,00 | |||
| 6 | 204,00 | |||
| 22.05.2026 | 15:33:06,589 | 29 | 205,00 | |
| 3 | 205,00 | |||
| 15 | 205,00 | |||
| 29 | 205,00 | |||
| 2 | 205,00 | |||
| 4 | 205,00 | |||
| 5 | 205,00 | |||
| 22.05.2026 | 15:32:55,448 | 1 | 206,00 | |
| 1 | 206,00 | |||
| 1 | 206,00 | |||
| 22.05.2026 | 15:32:53,839 | 6 | 206,40 | |
| 6 | 206,40 | |||
| 6 | 206,40 | |||
| 22.05.2026 | 15:32:53,414 | 11 | 206,60 | |
| 11 | 206,60 | |||
| 11 | 206,60 | |||
| 22.05.2026 | 15:32:16,284 | 6 | 209,20 | |
| 6 | 209,20 | |||
| 6 | 209,20 | |||
| 22.05.2026 | 15:31:29,431 | 200 | 206,40 | |
| 200 | 206,40 | |||
| 200 | 206,40 | |||
| 22.05.2026 | 15:30:39,892 | 70 | 212,00 | |
| 70 | 212,00 | |||
| 70 | 212,00 | |||
| 22.05.2026 | 15:30:39,305 | 10 | 208,40 | |
| 5 | 208,40 | |||
| 10 | 208,40 | |||
| 5 | 208,40 | |||
| 22.05.2026 | 15:30:39,271 | 5 | 210,00 | |
| 4 | 210,00 | |||
| 1 | 210,00 | |||
| 5 | 210,00 | |||
| 22.05.2026 | 15:30:37,584 | 1 | 211,00 | |
| 1 | 211,00 | |||
| 1 | 211,00 | |||
| 22.05.2026 | 15:30:23,834 | 7 | 213,60 | |
| 7 | 213,60 | |||
| 7 | 213,60 | |||
| 22.05.2026 | 15:28:30,838 | 3 | 211,00 | |
| 3 | 211,00 | |||
| 3 | 211,00 | |||
| 22.05.2026 | 15:28:25,678 | 11 | 213,60 | |
| 1 | 213,60 | |||
| 11 | 213,60 | |||
| 10 | 213,60 | |||
| 22.05.2026 | 15:19:49,891 | 1 | 215,00 | |
| 1 | 215,00 | |||
| 1 | 215,00 | |||
| 22.05.2026 | 15:19:35,235 | 20 | 215,00 | |
| 20 | 215,00 | |||
| 20 | 215,00 | |||
| 22.05.2026 | 15:18:22,865 | 1 | 213,40 | |
| 1 | 213,40 | |||
| 1 | 213,40 | |||
| 22.05.2026 | 15:13:57,242 | 1 | 215,40 | |
| 1 | 215,40 | |||
| 1 | 215,40 | |||
| 22.05.2026 | 15:11:27,281 | 5 | 215,40 | |
| 5 | 215,40 | |||
| 5 | 215,40 | |||
| 22.05.2026 | 15:10:05,357 | 50 | 215,40 | |
| 50 | 215,40 | |||
| 50 | 215,40 | |||
| 22.05.2026 | 15:07:17,967 | 1 | 215,60 | |
| 1 | 215,60 | |||
| 1 | 215,60 | |||
| 22.05.2026 | 15:01:10,797 | 2 | 215,60 | |
| 2 | 215,60 | |||
| 2 | 215,60 | |||
| 22.05.2026 | 14:59:24,011 | 2 | 215,60 | |
| 2 | 215,60 | |||
| 2 | 215,60 | |||
| 22.05.2026 | 14:57:18,555 | 5 | 214,40 | |
| 5 | 214,40 | |||
| 5 | 214,40 | |||
| 22.05.2026 | 14:57:09,855 | 2 | 215,60 | |
| 2 | 215,60 | |||
| 2 | 215,60 | |||
| 22.05.2026 | 14:43:38,017 | 1 | 216,80 | |
| 1 | 216,80 | |||
| 1 | 216,80 | |||
| 22.05.2026 | 14:43:19,055 | 4 | 217,20 | |
| 4 | 217,20 | |||
| 4 | 217,20 | |||
| 22.05.2026 | 14:41:30,718 | 33 | 215,60 | |
| 33 | 215,60 | |||
| 33 | 215,60 | |||
| 22.05.2026 | 14:40:30,084 | 16 | 215,60 | |
| 16 | 215,60 | |||
| 16 | 215,60 | |||
| 22.05.2026 | 14:40:01,523 | 90 | 216,40 | |
| 90 | 216,40 | |||
| 90 | 216,40 | |||
| 22.05.2026 | 14:39:51,912 | 81 | 216,60 | |
| 81 | 216,60 | |||
| 81 | 216,60 | |||
| 22.05.2026 | 14:38:12,958 | 2 | 217,80 | |
| 2 | 217,80 | |||
| 2 | 217,80 | |||
| 22.05.2026 | 14:37:30,280 | 4 | 216,60 | |
| 4 | 216,60 | |||
| 4 | 216,60 | |||
| 22.05.2026 | 14:36:55,861 | 2 | 217,00 | |
| 2 | 217,00 | |||
| 2 | 217,00 | |||
| 22.05.2026 | 14:36:51,929 | 90 | 216,60 | |
| 90 | 216,60 | |||
| 90 | 216,60 | |||
| 22.05.2026 | 14:34:40,015 | 4 | 217,40 | |
| 4 | 217,40 | |||
| 4 | 217,40 | |||
| 22.05.2026 | 14:33:51,608 | 29 | 215,00 | |
| 29 | 215,00 | |||
| 20 | 215,00 | |||
| 9 | 215,00 | |||
| 22.05.2026 | 14:30:37,159 | 1 | 214,80 | |
| 1 | 214,80 | |||
| 1 | 214,80 | |||
| 22.05.2026 | 14:30:21,563 | 1 | 214,20 | |
| 1 | 214,20 | |||
| 1 | 214,20 | |||
| 22.05.2026 | 14:29:23,442 | 4 | 214,80 | |
| 4 | 214,80 | |||
| 4 | 214,80 | |||
| 22.05.2026 | 14:28:14,811 | 100 | 213,80 | |
| 100 | 213,80 | |||
| 100 | 213,80 | |||
| 22.05.2026 | 14:27:45,534 | 1 | 213,60 | |
| 1 | 213,60 | |||
| 1 | 213,60 | |||
| 22.05.2026 | 14:26:49,252 | 5 | 213,40 | |
| 5 | 213,40 | |||
| 5 | 213,40 | |||
| 22.05.2026 | 14:22:48,331 | 33 | 212,20 | |
| 33 | 212,20 | |||
| 33 | 212,20 | |||
| 22.05.2026 | 14:20:07,884 | 50 | 213,40 | |
| 50 | 213,40 | |||
| 50 | 213,40 | |||
| 22.05.2026 | 14:16:49,492 | 33 | 212,20 | |
| 33 | 212,20 | |||
| 33 | 212,20 | |||
| 22.05.2026 | 14:16:20,068 | 33 | 212,20 | |
| 33 | 212,20 | |||
| 33 | 212,20 | |||
| 22.05.2026 | 14:13:36,671 | 1 | 213,40 | |
| 1 | 213,40 | |||
| 1 | 213,40 | |||
| 22.05.2026 | 14:12:29,492 | 100 | 212,40 | |
| 100 | 212,40 | |||
| 100 | 212,40 | |||
| 22.05.2026 | 14:12:07,728 | 31 | 212,20 | |
| 31 | 212,20 | |||
| 31 | 212,20 | |||
| 22.05.2026 | 14:11:16,132 | 5 | 212,20 | |
| 5 | 212,20 | |||
| 5 | 212,20 | |||
| 22.05.2026 | 14:08:20,256 | 1 | 212,20 | |
| 1 | 212,20 | |||
| 1 | 212,20 | |||
| 22.05.2026 | 14:07:46,032 | 1 | 212,20 | |
| 1 | 212,20 | |||
| 1 | 212,20 | |||
| 22.05.2026 | 14:07:10,051 | 10 | 212,20 | |
| 10 | 212,20 | |||
| 10 | 212,20 | |||
| 22.05.2026 | 14:07:06,563 | 6 | 211,20 | |
| 6 | 211,20 | |||
| 6 | 211,20 | |||
| 22.05.2026 | 14:06:14,673 | 16 | 212,20 | |
| 16 | 212,20 | |||
| 16 | 212,20 | |||
| 22.05.2026 | 14:04:50,003 | 3 | 211,20 | |
| 3 | 211,20 | |||
| 3 | 211,20 | |||
| 22.05.2026 | 14:04:41,772 | 48 | 211,80 | |
| 48 | 211,80 | |||
| 48 | 211,80 | |||
| 22.05.2026 | 14:04:29,961 | 33 | 211,20 | |
| 33 | 211,20 | |||
| 33 | 211,20 | |||
| 22.05.2026 | 13:59:12,314 | 25 | 212,20 | |
| 25 | 212,20 | |||
| 25 | 212,20 | |||
| 22.05.2026 | 13:55:07,699 | 4 | 212,20 | |
| 4 | 212,20 | |||
| 4 | 212,20 | |||
| 22.05.2026 | 13:53:26,645 | 1 | 212,40 | |
| 1 | 212,40 | |||
| 1 | 212,40 | |||
| 22.05.2026 | 13:51:51,587 | 1 | 212,20 | |
| 1 | 212,20 | |||
| 1 | 212,20 | |||
| 22.05.2026 | 13:48:29,168 | 5 | 209,40 | |
| 5 | 209,40 | |||
| 5 | 209,40 | |||
| 22.05.2026 | 13:48:05,176 | 8 | 212,20 | |
| 8 | 212,20 | |||
| 8 | 212,20 | |||
| 22.05.2026 | 13:46:30,836 | 5 | 210,20 | |
| 5 | 210,20 | |||
| 5 | 210,20 | |||
| 22.05.2026 | 13:45:21,498 | 5 | 210,20 | |
| 5 | 210,20 | |||
| 5 | 210,20 | |||
| 22.05.2026 | 13:44:30,816 | 1 | 209,60 | |
| 1 | 209,60 | |||
| 1 | 209,60 | |||
| 22.05.2026 | 13:42:19,920 | 3 | 207,80 | |
| 3 | 207,80 | |||
| 3 | 207,80 | |||
| 22.05.2026 | 13:42:01,568 | 1 | 209,60 | |
| 1 | 209,60 | |||
| 1 | 209,60 | |||
| 22.05.2026 | 13:39:43,129 | 10 | 209,40 | |
| 10 | 209,40 | |||
| 10 | 209,40 | |||
| 22.05.2026 | 13:39:33,663 | 10 | 209,60 | |
| 10 | 209,60 | |||
| 10 | 209,60 | |||
| 22.05.2026 | 13:39:31,971 | 1 | 208,60 | |
| 1 | 208,60 | |||
| 1 | 208,60 | |||
| 22.05.2026 | 13:39:24,980 | 5 | 209,60 | |
| 5 | 209,60 | |||
| 5 | 209,60 | |||
| 22.05.2026 | 13:39:00,538 | 12 | 208,60 | |
| 12 | 208,60 | |||
| 12 | 208,60 | |||
| 22.05.2026 | 13:36:25,142 | 54 | 208,00 | |
| 50 | 208,00 | |||
| 54 | 208,00 | |||
| 4 | 208,00 | |||
| 22.05.2026 | 13:35:58,417 | 41 | 208,20 | |
| 41 | 208,20 | |||
| 41 | 208,20 | |||
| 22.05.2026 | 13:35:57,991 | 41 | 208,20 | |
| 41 | 208,20 | |||
| 41 | 208,20 | |||
| 22.05.2026 | 13:34:48,891 | 12 | 208,60 | |
| 12 | 208,60 | |||
| 12 | 208,60 | |||
| 22.05.2026 | 13:34:15,001 | 49 | 208,60 | |
| 16 | 208,60 | |||
| 30 | 208,60 | |||
| 33 | 208,60 | |||
| 19 | 208,60 | |||
| 22.05.2026 | 13:34:14,939 | 11 | 208,60 | |
| 2 | 208,60 | |||
| 2 | 208,60 | |||
| 6 | 208,60 | |||
| 1 | 208,60 | |||
| 11 | 208,60 | |||
| 22.05.2026 | 13:33:53,225 | 1 | 211,40 | |
| 1 | 211,40 | |||
| 1 | 211,40 | |||
| 22.05.2026 | 13:33:14,626 | 3 | 211,40 | |
| 3 | 211,40 | |||
| 3 | 211,40 | |||
| 22.05.2026 | 13:32:59,837 | 80 | 211,80 | |
| 80 | 211,80 | |||
| 80 | 211,80 | |||
| 22.05.2026 | 13:31:27,406 | 4 | 212,20 | |
| 4 | 212,20 | |||
| 4 | 212,20 | |||
| 22.05.2026 | 13:31:16,665 | 1 | 212,20 | |
| 1 | 212,20 | |||
| 1 | 212,20 | |||
| 22.05.2026 | 13:30:59,600 | 1 | 212,20 | |
| 1 | 212,20 | |||
| 1 | 212,20 | |||
| 22.05.2026 | 13:30:04,717 | 41 | 212,00 | |
| 41 | 212,00 | |||
| 41 | 212,00 | |||
| 22.05.2026 | 13:29:57,513 | 80 | 212,00 | |
| 80 | 212,00 | |||
| 80 | 212,00 | |||
| 22.05.2026 | 13:29:57,463 | 30 | 212,00 | |
| 30 | 212,00 | |||
| 30 | 212,00 | |||
| 22.05.2026 | 13:25:53,593 | 5 | 212,00 | |
| 5 | 212,00 | |||
| 5 | 212,00 | |||
| 22.05.2026 | 13:25:43,827 | 1 | 212,00 | |
| 1 | 212,00 | |||
| 1 | 212,00 | |||
| 22.05.2026 | 13:24:26,615 | 10 | 212,60 | |
| 10 | 212,60 | |||
| 10 | 212,60 | |||
| 22.05.2026 | 13:23:30,591 | 4 | 213,00 | |
| 4 | 213,00 | |||
| 4 | 213,00 | |||
| 22.05.2026 | 13:20:01,744 | 1 | 214,00 | |
| 1 | 214,00 | |||
| 1 | 214,00 | |||
| 22.05.2026 | 13:19:13,128 | 2 | 213,00 | |
| 2 | 213,00 | |||
| 2 | 213,00 | |||
| 22.05.2026 | 13:18:45,862 | 1 | 214,00 | |
| 1 | 214,00 | |||
| 1 | 214,00 | |||
| 22.05.2026 | 13:18:20,604 | 3 | 213,00 | |
| 3 | 213,00 | |||
| 3 | 213,00 | |||
| 22.05.2026 | 13:15:17,096 | 1 | 213,00 | |
| 1 | 213,00 | |||
| 1 | 213,00 | |||
| 22.05.2026 | 13:12:02,406 | 2 | 214,00 | |
| 2 | 214,00 | |||
| 2 | 214,00 | |||
| 22.05.2026 | 13:09:54,141 | 10 | 212,20 | |
| 9 | 212,20 | |||
| 10 | 212,20 | |||
| 1 | 212,20 | |||
| 22.05.2026 | 13:04:53,273 | 61 | 214,60 | |
| 61 | 214,60 | |||
| 61 | 214,60 | |||
| 22.05.2026 | 13:04:18,600 | 5 | 214,60 | |
| 5 | 214,60 | |||
| 5 | 214,60 | |||
| 22.05.2026 | 13:02:36,113 | 7 | 212,20 | |
| 7 | 212,20 | |||
| 7 | 212,20 | |||
| 22.05.2026 | 13:02:32,199 | 1 | 214,80 | |
| 1 | 214,80 | |||
| 1 | 214,80 | |||
| 22.05.2026 | 13:02:30,132 | 19 | 214,80 | |
| 19 | 214,80 | |||
| 19 | 214,80 | |||
| 22.05.2026 | 13:02:14,012 | 2 | 214,80 | |
| 2 | 214,80 | |||
| 2 | 214,80 | |||
| 22.05.2026 | 13:00:40,971 | 1 | 214,60 | |
| 1 | 214,60 | |||
| 1 | 214,60 | |||
| 22.05.2026 | 13:00:31,850 | 10 | 214,60 | |
| 10 | 214,60 | |||
| 10 | 214,60 | |||
| 22.05.2026 | 13:00:00,961 | 3 | 214,40 | |
| 3 | 214,40 | |||
| 3 | 214,40 | |||
| 22.05.2026 | 12:59:32,854 | 1 | 214,60 | |
| 1 | 214,60 | |||
| 1 | 214,60 | |||
| 22.05.2026 | 12:58:35,078 | 93 | 214,60 | |
| 93 | 214,60 | |||
| 93 | 214,60 | |||
| 22.05.2026 | 12:57:08,618 | 39 | 213,20 | |
| 39 | 213,20 | |||
| 39 | 213,20 | |||
| 22.05.2026 | 12:56:48,939 | 2 | 213,20 | |
| 2 | 213,20 | |||
| 2 | 213,20 | |||
| 22.05.2026 | 12:55:41,512 | 7 | 214,60 | |
| 7 | 214,60 | |||
| 7 | 214,60 | |||
| 22.05.2026 | 12:49:21,650 | 2 | 214,60 | |
| 2 | 214,60 | |||
| 2 | 214,60 | |||
| 22.05.2026 | 12:47:39,759 | 80 | 214,40 | |
| 80 | 214,40 | |||
| 80 | 214,40 | |||
| 22.05.2026 | 12:47:30,273 | 2 | 214,40 | |
| 2 | 214,40 | |||
| 2 | 214,40 | |||
| 22.05.2026 | 12:47:04,513 | 5 | 214,40 | |
| 5 | 214,40 | |||
| 5 | 214,40 | |||
| 22.05.2026 | 12:46:13,777 | 50 | 212,00 | |
| 30 | 212,00 | |||
| 50 | 212,00 | |||
| 20 | 212,00 | |||
| 22.05.2026 | 12:40:19,890 | 3 | 211,40 | |
| 3 | 211,40 | |||
| 1 | 211,40 | |||
| 2 | 211,40 | |||
| 22.05.2026 | 12:39:49,645 | 1 | 213,80 | |
| 1 | 213,80 | |||
| 1 | 213,80 | |||
| 22.05.2026 | 12:38:52,713 | 3 | 214,60 | |
| 3 | 214,60 | |||
| 3 | 214,60 | |||
| 22.05.2026 | 12:38:28,690 | 3 | 214,60 | |
| 3 | 214,60 | |||
| 3 | 214,60 | |||
| 22.05.2026 | 12:37:39,015 | 43 | 214,60 | |
| 43 | 214,60 | |||
| 43 | 214,60 | |||
| 22.05.2026 | 12:36:06,387 | 195 | 213,80 | |
| 195 | 213,80 | |||
| 195 | 213,80 | |||
| 22.05.2026 | 12:36:03,231 | 41 | 214,00 | |
| 41 | 214,00 | |||
| 41 | 214,00 | |||
| 22.05.2026 | 12:35:59,478 | 41 | 214,00 | |
| 41 | 214,00 | |||
| 41 | 214,00 | |||
| 22.05.2026 | 12:35:59,176 | 41 | 214,00 | |
| 41 | 214,00 | |||
| 41 | 214,00 | |||
| 22.05.2026 | 12:35:13,737 | 100 | 214,00 | |
| 100 | 214,00 | |||
| 100 | 214,00 | |||
| 22.05.2026 | 12:33:48,775 | 3 | 214,80 | |
| 3 | 214,80 | |||
| 3 | 214,80 | |||
| 22.05.2026 | 12:30:30,417 | 4 | 214,60 | |
| 4 | 214,60 | |||
| 4 | 214,60 | |||
| 22.05.2026 | 12:28:11,217 | 9 | 213,40 | |
| 9 | 213,40 | |||
| 9 | 213,40 | |||
| 22.05.2026 | 12:26:06,986 | 5 | 215,60 | |
| 5 | 215,60 | |||
| 5 | 215,60 | |||
| 22.05.2026 | 12:24:26,337 | 100 | 215,60 | |
| 100 | 215,60 | |||
| 100 | 215,60 | |||
| 22.05.2026 | 12:20:31,075 | 1 | 215,60 | |
| 1 | 215,60 | |||
| 1 | 215,60 | |||
| 22.05.2026 | 12:20:21,638 | 1 | 215,60 | |
| 1 | 215,60 | |||
| 1 | 215,60 | |||
| 22.05.2026 | 12:13:36,532 | 1 | 215,40 | |
| 1 | 215,40 | |||
| 1 | 215,40 | |||
| 22.05.2026 | 12:13:17,420 | 1 | 215,40 | |
| 1 | 215,40 | |||
| 1 | 215,40 | |||
| 22.05.2026 | 12:11:25,692 | 10 | 215,00 | |
| 10 | 215,00 | |||
| 10 | 215,00 | |||
| 22.05.2026 | 12:10:57,927 | 4 | 215,60 | |
| 4 | 215,60 | |||
| 4 | 215,60 | |||
| 22.05.2026 | 12:10:16,153 | 1 | 213,20 | |
| 1 | 213,20 | |||
| 1 | 213,20 | |||
| 22.05.2026 | 12:08:19,250 | 70 | 215,20 | |
| 70 | 215,20 | |||
| 70 | 215,20 | |||
| 22.05.2026 | 12:05:42,309 | 1 | 216,40 | |
| 1 | 216,40 | |||
| 1 | 216,40 | |||
| 22.05.2026 | 12:04:02,899 | 9 | 216,40 | |
| 9 | 216,40 | |||
| 9 | 216,40 | |||
| 22.05.2026 | 12:03:27,640 | 9 | 216,40 | |
| 9 | 216,40 | |||
| 9 | 216,40 | |||
| 22.05.2026 | 12:02:27,237 | 11 | 216,40 | |
| 11 | 216,40 | |||
| 11 | 216,40 | |||
| 22.05.2026 | 12:01:38,059 | 1 | 216,40 | |
| 1 | 216,40 | |||
| 1 | 216,40 | |||
| 22.05.2026 | 12:00:07,786 | 1 | 216,40 | |
| 1 | 216,40 | |||
| 1 | 216,40 | |||
| 22.05.2026 | 11:58:13,148 | 100 | 216,80 | |
| 100 | 216,80 | |||
| 84 | 216,80 | |||
| 16 | 216,80 | |||
| 22.05.2026 | 11:58:03,226 | 7 | 216,80 | |
| 7 | 216,80 | |||
| 7 | 216,80 | |||
| 22.05.2026 | 11:57:36,660 | 1 | 216,80 | |
| 1 | 216,80 | |||
| 1 | 216,80 | |||
| 22.05.2026 | 11:56:33,025 | 1 | 217,20 | |
| 1 | 217,20 | |||
| 1 | 217,20 | |||
| 22.05.2026 | 11:53:02,997 | 1 | 217,20 | |
| 1 | 217,20 | |||
| 1 | 217,20 | |||
| 22.05.2026 | 11:52:51,935 | 4 | 217,20 | |
| 4 | 217,20 | |||
| 4 | 217,20 | |||
| 22.05.2026 | 11:52:49,789 | 3 | 216,80 | |
| 3 | 216,80 | |||
| 3 | 216,80 | |||
| 22.05.2026 | 11:52:26,078 | 3 | 217,20 | |
| 3 | 217,20 | |||
| 3 | 217,20 | |||
| 22.05.2026 | 11:47:52,363 | 1 | 217,40 | |
| 1 | 217,40 | |||
| 1 | 217,40 | |||
| 22.05.2026 | 11:47:29,947 | 5 | 217,40 | |
| 5 | 217,40 | |||
| 5 | 217,40 | |||
| 22.05.2026 | 11:45:34,568 | 7 | 217,40 | |
| 7 | 217,40 | |||
| 7 | 217,40 | |||
| 22.05.2026 | 11:44:54,605 | 18 | 217,40 | |
| 18 | 217,40 | |||
| 18 | 217,40 | |||
| 22.05.2026 | 11:44:33,955 | 1 | 217,40 | |
| 1 | 217,40 | |||
| 1 | 217,40 | |||
| 22.05.2026 | 11:41:36,526 | 6 | 216,80 | |
| 6 | 216,80 | |||
| 6 | 216,80 | |||
| 22.05.2026 | 11:41:34,737 | 2 | 217,20 | |
| 2 | 217,20 | |||
| 2 | 217,20 | |||
| 22.05.2026 | 11:37:18,693 | 4 | 217,40 | |
| 4 | 217,40 | |||
| 4 | 217,40 | |||
| 22.05.2026 | 11:36:14,166 | 2 | 217,40 | |
| 2 | 217,40 | |||
| 2 | 217,40 | |||
| 22.05.2026 | 11:36:08,569 | 5 | 216,80 | |
| 5 | 216,80 | |||
| 5 | 216,80 | |||
| 22.05.2026 | 11:36:00,358 | 2 | 217,40 | |
| 2 | 217,40 | |||
| 2 | 217,40 |
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: 185,34 / Ask: 185,44
Umsatz: 50 798 TEUR -
Rheinmetall AG
Bid: 1 220,20
Ask: 1 223,00
Umsatz: 47 009 TEUR -
D-Wave Quantum Inc.
Bid: 25,17 / Ask: 25,24
Umsatz: 45 349 TEUR -
Infineon Technologies AG
Bid: 73,08 / Ask: 73,19
Umsatz: 33 927 TEUR -
Münchener Rückvers.-Ges. AG
Bid: 468,30 / Ask: 469,90
Umsatz: 29 670 TEUR
Realtime Quotes
Letzte Aktualisierung:
22.05.2026 @ 22:00:00
Letzte Aktualisierung:
22.05.2026 @ 22:00:00