CSG N.V.

269

232

18,90

Datum Uhrzeit Stückzahl Auftragsstückzahl Kurs
25.05.2026 16:38:03,356 937   18,90
      937 18,90
      937 18,90
25.05.2026 16:37:51,955 780   18,898
      780 18,898
      780 18,898
25.05.2026 16:27:27,433 200   18,88
      100 18,88
      200 18,88
      100 18,88
25.05.2026 16:27:18,573 50   18,88
      50 18,88
      50 18,88
25.05.2026 16:27:15,751 200   18,794
      200 18,794
      200 18,794
25.05.2026 16:26:34,892 4   18,794
      4 18,794
      4 18,794
25.05.2026 16:26:10,255 2   18,882
      2 18,882
      2 18,882
25.05.2026 16:22:08,735 7   18,752
      7 18,752
      7 18,752
25.05.2026 16:21:13,496 20   18,752
      20 18,752
      20 18,752
25.05.2026 16:17:27,605 1   18,832
      1 18,832
      1 18,832
25.05.2026 16:10:07,350 21   18,876
      21 18,876
      21 18,876
25.05.2026 16:09:27,675 600   18,83
      600 18,83
      600 18,83
25.05.2026 16:09:14,796 600   18,828
      600 18,828
      600 18,828
25.05.2026 16:05:21,504 1   18,818
      1 18,818
      1 18,818
25.05.2026 16:04:35,196 6   18,808
      6 18,808
      6 18,808
25.05.2026 15:58:18,642 13   18,826
      13 18,826
      13 18,826
25.05.2026 15:49:14,910 14   18,746
      14 18,746
      14 18,746
25.05.2026 15:46:56,121 30   18,746
      30 18,746
      30 18,746
25.05.2026 15:46:31,533 20   18,746
      20 18,746
      20 18,746
25.05.2026 15:44:48,483 52   18,79
      52 18,79
      52 18,79
25.05.2026 15:36:44,752 115   18,798
      115 18,798
      115 18,798
25.05.2026 15:36:10,873 3   18,80
      3 18,80
      3 18,80
25.05.2026 15:34:47,256 7   18,798
      7 18,798
      7 18,798
25.05.2026 15:34:42,457 3   18,708
      3 18,708
      3 18,708
25.05.2026 15:34:39,762 1   18,792
      1 18,792
      1 18,792
25.05.2026 15:32:06,064 55   18,79
      55 18,79
      55 18,79
25.05.2026 15:30:10,226 32   18,782
      32 18,782
      32 18,782
25.05.2026 15:29:29,906 54   18,766
      54 18,766
      54 18,766
25.05.2026 15:29:22,084 100   18,766
      100 18,766
      100 18,766
25.05.2026 15:29:18,438 5   18,766
      5 18,766
      5 18,766
25.05.2026 15:26:53,774 212   18,872
      212 18,872
      212 18,872
25.05.2026 15:25:18,101 26   18,892
      26 18,892
      26 18,892
25.05.2026 15:21:31,434 13   18,814
      13 18,814
      13 18,814
25.05.2026 15:20:34,064 27   18,89
      27 18,89
      27 18,89
25.05.2026 15:20:17,749 27   18,89
      27 18,89
      27 18,89
25.05.2026 15:17:23,201 16   18,89
      16 18,89
      16 18,89
25.05.2026 15:16:53,036 3   18,896
      3 18,896
      3 18,896
25.05.2026 15:12:54,135 40   18,912
      40 18,912
      40 18,912
25.05.2026 15:10:55,213 1   18,898
      1 18,898
      1 18,898
25.05.2026 15:09:21,410 1 215   18,826
      1 215 18,826
      1 215 18,826
25.05.2026 15:03:53,069 460   18,786
      460 18,786
      460 18,786
25.05.2026 15:02:29,339 20   18,85
      20 18,85
      20 18,85
25.05.2026 14:58:23,299 113   18,79
      113 18,79
      113 18,79
25.05.2026 14:56:37,679 12   18,854
      12 18,854
      12 18,854
25.05.2026 14:55:45,430 16   18,854
      16 18,854
      16 18,854
25.05.2026 14:51:39,235 16   18,802
      16 18,802
      16 18,802
25.05.2026 14:48:42,487 3   18,72
      3 18,72
      3 18,72
25.05.2026 14:48:32,357 3   18,784
      3 18,784
      3 18,784
25.05.2026 14:46:36,926 150   18,77
      150 18,77
      100 18,77
      50 18,77
25.05.2026 14:41:06,447 5   18,744
      5 18,744
      5 18,744
25.05.2026 14:40:40,701 10   18,744
      10 18,744
      10 18,744
25.05.2026 14:30:08,154 1   18,75
      1 18,75
      1 18,75
25.05.2026 14:22:38,286 7   18,692
      7 18,692
      7 18,692
25.05.2026 14:20:35,275 4   18,764
      4 18,764
      4 18,764
25.05.2026 14:17:56,163 4   18,764
      4 18,764
      4 18,764
25.05.2026 14:15:28,895 11   18,764
      11 18,764
      11 18,764
25.05.2026 14:06:46,589 1   18,676
      1 18,676
      1 18,676
25.05.2026 13:58:49,334 1   18,676
      1 18,676
      1 18,676
25.05.2026 13:58:14,967 3   18,63
      3 18,63
      3 18,63
25.05.2026 13:53:09,963 3   18,682
      3 18,682
      3 18,682
25.05.2026 13:48:46,460 55   18,67
      55 18,67
      55 18,67
25.05.2026 13:45:42,607 3   18,608
      3 18,608
      3 18,608
25.05.2026 13:45:13,054 2   18,67
      2 18,67
      2 18,67
25.05.2026 13:43:30,301 200   18,67
      200 18,67
      200 18,67
25.05.2026 13:43:08,739 20   18,604
      20 18,604
      20 18,604
25.05.2026 13:36:22,926 145   18,668
      145 18,668
      145 18,668
25.05.2026 13:33:42,198 1   18,668
      1 18,668
      1 18,668
25.05.2026 13:33:37,453 1 070   18,668
      1 070 18,668
      1 070 18,668
25.05.2026 13:27:32,090 6   18,658
      6 18,658
      6 18,658
25.05.2026 13:20:42,427 3   18,582
      3 18,582
      3 18,582
25.05.2026 13:20:21,415 2   18,648
      2 18,648
      2 18,648
25.05.2026 13:17:08,731 1   18,648
      1 18,648
      1 18,648
25.05.2026 13:16:54,123 50   18,586
      50 18,586
      50 18,586
25.05.2026 13:10:38,380 14   18,65
      14 18,65
      14 18,65
25.05.2026 12:57:22,645 3   18,57
      3 18,57
      3 18,57
25.05.2026 12:54:14,900 15   18,632
      15 18,632
      15 18,632
25.05.2026 12:53:48,970 2   18,704
      2 18,704
      2 18,704
25.05.2026 12:48:41,628 54   18,596
      54 18,596
      54 18,596
25.05.2026 12:48:27,682 10   18,596
      10 18,596
      10 18,596
25.05.2026 12:46:37,386 4   18,604
      4 18,604
      4 18,604
25.05.2026 12:37:27,514 3   18,612
      3 18,612
      3 18,612
25.05.2026 12:32:42,631 3   18,522
      3 18,522
      3 18,522
25.05.2026 12:32:30,869 1   18,582
      1 18,582
      1 18,582
25.05.2026 12:27:27,662 150   18,512
      80 18,512
      70 18,512
      150 18,512
25.05.2026 12:22:25,199 2   18,568
      2 18,568
      2 18,568
25.05.2026 12:17:02,517 5   18,556
      5 18,556
      5 18,556
25.05.2026 12:12:22,396 50   18,502
      50 18,502
      50 18,502
25.05.2026 12:01:02,121 1   18,558
      1 18,558
      1 18,558
25.05.2026 11:58:33,768 9   18,558
      9 18,558
      9 18,558
25.05.2026 11:54:08,293 10   18,564
      10 18,564
      10 18,564
25.05.2026 11:52:16,964 4   18,54
      4 18,54
      4 18,54
25.05.2026 11:52:16,342 25   18,54
      25 18,54
      25 18,54
25.05.2026 11:51:20,744 6   18,502
      6 18,502
      6 18,502
25.05.2026 11:49:54,402 100   18,522
      100 18,522
      100 18,522
25.05.2026 11:46:31,446 3   18,522
      3 18,522
      3 18,522
25.05.2026 11:44:17,513 11   18,522
      11 18,522
      11 18,522
25.05.2026 11:44:07,429 50   18,522
      50 18,522
      50 18,522
25.05.2026 11:43:46,943 11   18,524
      11 18,524
      11 18,524
25.05.2026 11:43:15,810 37   18,524
      37 18,524
      37 18,524
25.05.2026 11:35:08,256 5   18,53
      5 18,53
      5 18,53
25.05.2026 11:30:34,560 54   18,522
      54 18,522
      54 18,522
25.05.2026 11:23:49,432 100   18,476
      100 18,476
      100 18,476
25.05.2026 11:21:14,280 1 000   18,458
      1 000 18,458
      1 000 18,458
25.05.2026 11:20:12,428 3   18,452
      3 18,452
      3 18,452
25.05.2026 11:20:09,734 19   18,516
      19 18,516
      19 18,516
25.05.2026 11:18:04,936 15   18,526
      15 18,526
      15 18,526
25.05.2026 11:15:25,956 100   18,504
      100 18,504
      100 18,504
25.05.2026 11:14:41,395 11   18,504
      11 18,504
      11 18,504
25.05.2026 11:13:45,326 2   18,504
      2 18,504
      2 18,504
25.05.2026 11:12:26,928 2   18,49
      2 18,49
      2 18,49
25.05.2026 11:10:56,316 7   18,502
      7 18,502
      7 18,502
25.05.2026 11:08:49,714 2   18,504
      2 18,504
      2 18,504
25.05.2026 11:05:29,017 115   18,498
      115 18,498
      115 18,498
25.05.2026 11:02:41,254 6   18,422
      6 18,422
      6 18,422
25.05.2026 10:55:23,890 7   18,476
      7 18,476
      7 18,476
25.05.2026 10:53:45,113 1   18,49
      1 18,49
      1 18,49
25.05.2026 10:51:18,682 115   18,422
      115 18,422
      115 18,422
25.05.2026 10:50:52,378 300   18,422
      300 18,422
      300 18,422
25.05.2026 10:47:36,385 28   18,464
      28 18,464
      28 18,464
25.05.2026 10:47:25,222 20   18,464
      20 18,464
      20 18,464
25.05.2026 10:45:53,336 285   18,422
      285 18,422
      285 18,422
25.05.2026 10:45:19,503 30   18,422
      30 18,422
      30 18,422
25.05.2026 10:45:02,174 17   18,442
      17 18,442
      17 18,442
25.05.2026 10:43:31,462 1 700   18,42
      1 700 18,42
      1 700 18,42
25.05.2026 10:43:29,745 285   18,422
      285 18,422
      285 18,422
25.05.2026 10:43:26,415 2   18,422
      2 18,422
      2 18,422
25.05.2026 10:42:12,459 3   18,422
      3 18,422
      3 18,422
25.05.2026 10:42:07,278 1   18,464
      1 18,464
      1 18,464
25.05.2026 10:37:32,684 1   18,46
      1 18,46
      1 18,46
25.05.2026 10:34:37,898 2   18,51
      2 18,51
      2 18,51
25.05.2026 10:32:46,158 150   18,50
      150 18,50
      150 18,50
25.05.2026 10:31:15,675 108   18,512
      108 18,512
      108 18,512
25.05.2026 10:30:21,078 1   18,526
      1 18,526
      1 18,526
25.05.2026 10:29:42,500 3   18,43
      3 18,43
      3 18,43
25.05.2026 10:29:31,880 4   18,522
      4 18,522
      4 18,522
25.05.2026 10:28:50,117 3   18,53
      3 18,53
      3 18,53
25.05.2026 10:23:19,587 2   18,448
      2 18,448
      2 18,448
25.05.2026 10:21:44,301 100   18,458
      100 18,458
      100 18,458
25.05.2026 10:21:20,033 25   18,458
      25 18,458
      25 18,458
25.05.2026 10:21:17,988 200   18,458
      200 18,458
      200 18,458
25.05.2026 10:20:37,970 190   18,45
      190 18,45
      170 18,45
      20 18,45
25.05.2026 10:20:31,250 937   18,46
      937 18,46
      937 18,46
25.05.2026 10:20:12,405 600   18,47
      600 18,47
      600 18,47
25.05.2026 10:20:11,606 80   18,49
      80 18,49
      80 18,49
25.05.2026 10:19:23,072 7   18,52
      7 18,52
      7 18,52
25.05.2026 10:13:34,657 4   18,492
      4 18,492
      4 18,492
25.05.2026 10:12:15,458 20   18,532
      20 18,532
      20 18,532
25.05.2026 10:11:16,048 27   18,472
      27 18,472
      27 18,472
25.05.2026 10:08:46,784 77   18,48
      77 18,48
      77 18,48
25.05.2026 10:08:39,272 16   18,48
      16 18,48
      16 18,48
25.05.2026 10:05:23,861 98   18,522
      98 18,522
      98 18,522
25.05.2026 10:04:46,019 1 408   18,50
      300 18,50
      5 18,50
      100 18,50
      3 18,50
      10 18,50
      1 333 18,50
      15 18,50
      50 18,50
      900 18,50
      100 18,50
25.05.2026 10:04:32,272 1 700   18,50
      1 700 18,50
      1 700 18,50
25.05.2026 10:04:32,192 50   18,51
      50 18,51
      50 18,51
25.05.2026 10:04:30,975 40   18,53
      40 18,53
      40 18,53
25.05.2026 10:04:30,177 50   18,55
      50 18,55
      50 18,55
25.05.2026 10:04:09,448 120   18,56
      20 18,56
      120 18,56
      100 18,56
25.05.2026 10:02:45,699 50   18,57
      50 18,57
      50 18,57
25.05.2026 10:02:45,607 300   18,58
      300 18,58
      295 18,58
      5 18,58
25.05.2026 10:01:53,093 1 700   18,58
      1 700 18,58
      1 700 18,58
25.05.2026 10:01:42,521 5   18,59
      5 18,59
      5 18,59
25.05.2026 10:01:42,465 100   18,60
      100 18,60
      100 18,60
25.05.2026 09:58:14,662 1   18,65
      1 18,65
      1 18,65
25.05.2026 09:55:49,763 1   18,652
      1 18,652
      1 18,652
25.05.2026 09:55:42,239 1   18,652
      1 18,652
      1 18,652
25.05.2026 09:55:20,916 4   18,594
      4 18,594
      4 18,594
25.05.2026 09:50:40,187 118   18,696
      118 18,696
      118 18,696
25.05.2026 09:50:21,510 3   18,608
      3 18,608
      3 18,608
25.05.2026 09:50:09,981 500   18,608
      500 18,608
      500 18,608
25.05.2026 09:48:42,718 3   18,608
      3 18,608
      3 18,608
25.05.2026 09:48:37,945 1   18,696
      1 18,696
      1 18,696
25.05.2026 09:48:15,340 2   18,696
      2 18,696
      2 18,696
25.05.2026 09:48:03,518 20   18,608
      20 18,608
      20 18,608
25.05.2026 09:41:09,337 2   18,65
      2 18,65
      2 18,65
25.05.2026 09:34:22,951 1   18,662
      1 18,662
      1 18,662
25.05.2026 09:30:36,451 2   18,692
      2 18,692
      2 18,692
25.05.2026 09:30:34,602 3   18,692
      3 18,692
      3 18,692
25.05.2026 09:30:32,532 6   18,692
      6 18,692
      6 18,692
25.05.2026 09:29:46,815 100   18,698
      100 18,698
      100 18,698
25.05.2026 09:28:31,934 1   18,72
      1 18,72
      1 18,72
25.05.2026 09:27:42,843 3   18,652
      3 18,652
      3 18,652
25.05.2026 09:27:40,528 65   18,714
      65 18,714
      65 18,714
25.05.2026 09:27:21,539 1   18,736
      1 18,736
      1 18,736
25.05.2026 09:26:36,748 1   18,736
      1 18,736
      1 18,736
25.05.2026 09:20:37,076 128   18,562
      128 18,562
      128 18,562
25.05.2026 09:17:16,639 200   18,574
      200 18,574
      200 18,574
25.05.2026 09:14:03,104 22   18,614
      22 18,614
      22 18,614
25.05.2026 09:09:52,134 185   18,616
      185 18,616
      185 18,616
25.05.2026 09:09:42,769 3   18,542
      3 18,542
      3 18,542
25.05.2026 09:09:39,556 92   18,618
      92 18,618
      92 18,618
25.05.2026 09:09:26,548 50   18,636
      50 18,636
      50 18,636
25.05.2026 09:09:15,735 80   18,65
      80 18,65
      80 18,65
25.05.2026 09:07:20,423 2   18,692
      2 18,692
      2 18,692
25.05.2026 09:06:34,321 1   18,80
      1 18,80
      1 18,80
25.05.2026 09:06:32,142 22   18,80
      22 18,80
      22 18,80
25.05.2026 09:06:03,068 50   18,812
      50 18,812
      50 18,812
25.05.2026 09:05:36,879 50   18,72
      50 18,72
      50 18,72
25.05.2026 09:02:57,154 80   18,75
      80 18,75
      80 18,75
25.05.2026 09:02:48,473 2   18,67
      2 18,67
      2 18,67
25.05.2026 08:51:49,172 1   19,196
      1 19,196
      1 19,196
25.05.2026 08:51:11,646 34   18,986
      34 18,986
      34 18,986
25.05.2026 08:43:36,944 126   18,996
      126 18,996
      126 18,996
25.05.2026 08:43:21,342 1   18,996
      1 18,996
      1 18,996
25.05.2026 08:42:49,709 14   19,196
      14 19,196
      14 19,196
25.05.2026 08:38:42,626 3   18,99
      3 18,99
      3 18,99
25.05.2026 08:38:17,600 3   19,196
      3 19,196
      3 19,196
25.05.2026 08:38:03,533 300   19,096
      300 19,096
      300 19,096
25.05.2026 08:36:18,161 250   19,092
      250 19,092
      250 19,092
25.05.2026 08:36:15,576 250   19,092
      50 19,092
      200 19,092
      250 19,092
25.05.2026 08:35:57,939 100   19,198
      100 19,198
      100 19,198
25.05.2026 08:35:20,422 11   19,198
      11 19,198
      11 19,198
25.05.2026 08:33:50,615 47   19,086
      47 19,086
      47 19,086
25.05.2026 08:31:55,434 2   19,314
      2 19,314
      2 19,314
25.05.2026 08:24:10,092 2   19,308
      2 19,308
      2 19,308
25.05.2026 08:22:56,635 103   19,31
      20 19,31
      83 19,31
      103 19,31
25.05.2026 08:21:02,207 4   19,064
      4 19,064
      4 19,064
25.05.2026 08:16:38,708 3   19,314
      3 19,314
      3 19,314
25.05.2026 08:07:20,518 1   19,314
      1 19,314
      1 19,314
25.05.2026 08:06:57,180 127   19,07
      127 19,07
      127 19,07
25.05.2026 08:06:08,385 1   19,31
      1 19,31
      1 19,31
25.05.2026 08:04:26,050 226   19,07
      226 19,07
      226 19,07
25.05.2026 08:02:45,261 69   19,10
      69 19,10
      69 19,10
25.05.2026 08:02:27,696 200   19,40
      200 19,40
      200 19,40
25.05.2026 08:02:25,256 2 606   19,40
      82 19,40
      1 849 19,40
      40 19,40
      580 19,40
      70 19,40
      25 19,40
      1 090 19,40
      1 476 19,40
25.05.2026 08:02:06,110 300   19,00
      5 19,00
      300 19,00
      295 19,00
25.05.2026 08:01:46,048 375   18,85
      294 18,85
      344 18,85
      31 18,85
      81 18,85
25.05.2026 07:53:36,213 91   18,85
      91 18,85
      91 18,85
25.05.2026 07:50:56,173 20   18,85
      20 18,85
      20 18,85
25.05.2026 07:41:12,038 6   18,746
      6 18,746
      6 18,746
25.05.2026 07:37:11,956 250   18,752
      250 18,752
      250 18,752
25.05.2026 07:30:22,227 5   18,85
      5 18,85
      5 18,85
25.05.2026 07:30:14,411 527   18,85
      26 18,85
      10 18,85
      21 18,85
      20 18,85
      267 18,85
      50 18,85
      100 18,85
      53 18,85
      507 18,85
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

Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CEST (UTC+2)