secunet Security Networks AG
- Information
- letzte Umsätze
- kaufen
- verkaufen
108
97
189,20
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 14.08.2026 | 20:52:35,902 | 1 | 189,20 | |
| 1 | 189,20 | |||
| 1 | 189,20 | |||
| 14.08.2026 | 20:27:30,545 | 15 | 189,20 | |
| 15 | 189,20 | |||
| 15 | 189,20 | |||
| 14.08.2026 | 20:27:29,727 | 15 | 189,20 | |
| 15 | 189,20 | |||
| 15 | 189,20 | |||
| 14.08.2026 | 20:27:29,507 | 15 | 189,20 | |
| 15 | 189,20 | |||
| 15 | 189,20 | |||
| 14.08.2026 | 20:26:59,368 | 25 | 190,00 | |
| 25 | 190,00 | |||
| 25 | 190,00 | |||
| 14.08.2026 | 20:26:48,154 | 15 | 190,20 | |
| 15 | 190,20 | |||
| 15 | 190,20 | |||
| 14.08.2026 | 20:26:03,996 | 20 | 190,20 | |
| 20 | 190,20 | |||
| 20 | 190,20 | |||
| 14.08.2026 | 20:01:06,337 | 1 | 190,20 | |
| 1 | 190,20 | |||
| 1 | 190,20 | |||
| 14.08.2026 | 19:59:08,019 | 5 | 190,20 | |
| 5 | 190,20 | |||
| 5 | 190,20 | |||
| 14.08.2026 | 19:25:32,177 | 25 | 191,00 | |
| 20 | 191,00 | |||
| 25 | 191,00 | |||
| 5 | 191,00 | |||
| 14.08.2026 | 19:24:39,633 | 20 | 191,20 | |
| 20 | 191,20 | |||
| 20 | 191,20 | |||
| 14.08.2026 | 19:21:22,663 | 2 | 191,20 | |
| 2 | 191,20 | |||
| 2 | 191,20 | |||
| 14.08.2026 | 19:11:59,712 | 20 | 191,20 | |
| 20 | 191,20 | |||
| 20 | 191,20 | |||
| 14.08.2026 | 19:11:30,993 | 20 | 191,20 | |
| 20 | 191,20 | |||
| 20 | 191,20 | |||
| 14.08.2026 | 18:32:29,652 | 1 | 191,20 | |
| 1 | 191,20 | |||
| 1 | 191,20 | |||
| 14.08.2026 | 18:26:26,430 | 20 | 191,60 | |
| 20 | 191,60 | |||
| 20 | 191,60 | |||
| 14.08.2026 | 18:05:00,653 | 1 | 191,20 | |
| 1 | 191,20 | |||
| 1 | 191,20 | |||
| 14.08.2026 | 17:56:23,574 | 10 | 191,20 | |
| 10 | 191,20 | |||
| 10 | 191,20 | |||
| 14.08.2026 | 17:54:48,814 | 13 | 191,80 | |
| 13 | 191,80 | |||
| 13 | 191,80 | |||
| 14.08.2026 | 17:50:57,195 | 10 | 191,80 | |
| 10 | 191,80 | |||
| 10 | 191,80 | |||
| 14.08.2026 | 17:35:25,208 | 15 | 191,20 | |
| 15 | 191,20 | |||
| 15 | 191,20 | |||
| 14.08.2026 | 17:06:03,251 | 20 | 192,20 | |
| 20 | 192,20 | |||
| 20 | 192,20 | |||
| 14.08.2026 | 17:00:44,707 | 30 | 191,00 | |
| 30 | 191,00 | |||
| 30 | 191,00 | |||
| 14.08.2026 | 16:57:15,928 | 3 | 191,00 | |
| 3 | 191,00 | |||
| 3 | 191,00 | |||
| 14.08.2026 | 16:49:54,245 | 25 | 191,20 | |
| 25 | 191,20 | |||
| 25 | 191,20 | |||
| 14.08.2026 | 16:49:50,083 | 20 | 191,40 | |
| 20 | 191,40 | |||
| 20 | 191,40 | |||
| 14.08.2026 | 16:46:19,451 | 30 | 191,20 | |
| 30 | 191,20 | |||
| 30 | 191,20 | |||
| 14.08.2026 | 16:34:08,436 | 7 | 191,20 | |
| 7 | 191,20 | |||
| 7 | 191,20 | |||
| 14.08.2026 | 16:33:44,768 | 3 | 192,40 | |
| 3 | 192,40 | |||
| 3 | 192,40 | |||
| 14.08.2026 | 16:30:01,682 | 10 | 192,40 | |
| 10 | 192,40 | |||
| 10 | 192,40 | |||
| 14.08.2026 | 16:28:51,436 | 5 | 192,60 | |
| 5 | 192,60 | |||
| 5 | 192,60 | |||
| 14.08.2026 | 16:28:12,719 | 40 | 192,40 | |
| 40 | 192,40 | |||
| 40 | 192,40 | |||
| 14.08.2026 | 16:28:07,435 | 15 | 192,60 | |
| 15 | 192,60 | |||
| 15 | 192,60 | |||
| 14.08.2026 | 16:20:50,357 | 30 | 192,60 | |
| 10 | 192,60 | |||
| 20 | 192,60 | |||
| 30 | 192,60 | |||
| 14.08.2026 | 16:17:47,334 | 30 | 192,60 | |
| 30 | 192,60 | |||
| 30 | 192,60 | |||
| 14.08.2026 | 16:17:05,181 | 20 | 192,60 | |
| 20 | 192,60 | |||
| 10 | 192,60 | |||
| 10 | 192,60 | |||
| 14.08.2026 | 15:55:20,208 | 3 | 194,00 | |
| 3 | 194,00 | |||
| 3 | 194,00 | |||
| 14.08.2026 | 15:54:44,046 | 70 | 194,40 | |
| 20 | 194,40 | |||
| 70 | 194,40 | |||
| 50 | 194,40 | |||
| 14.08.2026 | 15:54:33,784 | 35 | 194,40 | |
| 35 | 194,40 | |||
| 35 | 194,40 | |||
| 14.08.2026 | 15:54:09,560 | 15 | 194,40 | |
| 15 | 194,40 | |||
| 15 | 194,40 | |||
| 14.08.2026 | 15:51:56,300 | 30 | 194,60 | |
| 30 | 194,60 | |||
| 30 | 194,60 | |||
| 14.08.2026 | 15:51:55,673 | 5 | 195,00 | |
| 5 | 195,00 | |||
| 5 | 195,00 | |||
| 14.08.2026 | 15:22:56,289 | 1 | 195,20 | |
| 1 | 195,20 | |||
| 1 | 195,20 | |||
| 14.08.2026 | 15:19:03,974 | 3 | 195,20 | |
| 3 | 195,20 | |||
| 3 | 195,20 | |||
| 14.08.2026 | 15:13:42,720 | 10 | 195,60 | |
| 10 | 195,60 | |||
| 10 | 195,60 | |||
| 14.08.2026 | 15:00:44,553 | 6 | 196,80 | |
| 6 | 196,80 | |||
| 6 | 196,80 | |||
| 14.08.2026 | 15:00:10,972 | 45 | 196,80 | |
| 45 | 196,80 | |||
| 45 | 196,80 | |||
| 14.08.2026 | 14:56:22,266 | 4 | 195,40 | |
| 4 | 195,40 | |||
| 4 | 195,40 | |||
| 14.08.2026 | 14:56:22,221 | 30 | 195,40 | |
| 30 | 195,40 | |||
| 30 | 195,40 | |||
| 14.08.2026 | 14:39:41,039 | 4 | 196,00 | |
| 4 | 196,00 | |||
| 4 | 196,00 | |||
| 14.08.2026 | 14:38:22,304 | 5 | 197,20 | |
| 5 | 197,20 | |||
| 5 | 197,20 | |||
| 14.08.2026 | 14:30:22,595 | 15 | 196,40 | |
| 15 | 196,40 | |||
| 15 | 196,40 | |||
| 14.08.2026 | 14:29:55,992 | 25 | 196,40 | |
| 25 | 196,40 | |||
| 25 | 196,40 | |||
| 14.08.2026 | 13:52:11,387 | 25 | 197,00 | |
| 25 | 197,00 | |||
| 25 | 197,00 | |||
| 14.08.2026 | 13:33:32,085 | 14 | 197,80 | |
| 14 | 197,80 | |||
| 14 | 197,80 | |||
| 14.08.2026 | 13:33:10,186 | 3 | 197,80 | |
| 3 | 197,80 | |||
| 3 | 197,80 | |||
| 14.08.2026 | 13:31:52,961 | 25 | 197,80 | |
| 25 | 197,80 | |||
| 25 | 197,80 | |||
| 14.08.2026 | 13:29:57,096 | 25 | 197,80 | |
| 25 | 197,80 | |||
| 25 | 197,80 | |||
| 14.08.2026 | 13:02:38,298 | 26 | 197,00 | |
| 26 | 197,00 | |||
| 26 | 197,00 | |||
| 14.08.2026 | 12:54:40,411 | 25 | 198,00 | |
| 25 | 198,00 | |||
| 25 | 198,00 | |||
| 14.08.2026 | 11:29:58,670 | 36 | 198,00 | |
| 36 | 198,00 | |||
| 36 | 198,00 | |||
| 14.08.2026 | 11:14:50,461 | 10 | 199,00 | |
| 10 | 199,00 | |||
| 10 | 199,00 | |||
| 14.08.2026 | 10:48:49,370 | 15 | 196,00 | |
| 15 | 196,00 | |||
| 15 | 196,00 | |||
| 14.08.2026 | 10:47:55,743 | 25 | 198,00 | |
| 25 | 198,00 | |||
| 25 | 198,00 | |||
| 14.08.2026 | 10:29:58,391 | 36 | 198,00 | |
| 36 | 198,00 | |||
| 36 | 198,00 | |||
| 14.08.2026 | 10:24:46,757 | 20 | 199,20 | |
| 20 | 199,20 | |||
| 20 | 199,20 | |||
| 14.08.2026 | 10:14:36,532 | 1 | 200,00 | |
| 1 | 200,00 | |||
| 1 | 200,00 | |||
| 14.08.2026 | 10:07:09,389 | 20 | 199,60 | |
| 20 | 199,60 | |||
| 20 | 199,60 | |||
| 14.08.2026 | 10:06:50,277 | 5 | 201,00 | |
| 5 | 201,00 | |||
| 5 | 201,00 | |||
| 14.08.2026 | 09:55:42,265 | 10 | 201,00 | |
| 10 | 201,00 | |||
| 10 | 201,00 | |||
| 14.08.2026 | 09:41:19,793 | 110 | 199,00 | |
| 110 | 199,00 | |||
| 110 | 199,00 | |||
| 14.08.2026 | 09:40:58,222 | 45 | 200,00 | |
| 45 | 200,00 | |||
| 45 | 200,00 | |||
| 14.08.2026 | 09:40:20,632 | 45 | 200,00 | |
| 45 | 200,00 | |||
| 45 | 200,00 | |||
| 14.08.2026 | 09:30:14,603 | 1 | 199,00 | |
| 1 | 199,00 | |||
| 1 | 199,00 | |||
| 14.08.2026 | 09:24:17,137 | 4 | 201,50 | |
| 4 | 201,50 | |||
| 4 | 201,50 | |||
| 14.08.2026 | 09:22:44,372 | 10 | 202,00 | |
| 10 | 202,00 | |||
| 10 | 202,00 | |||
| 14.08.2026 | 09:18:07,959 | 10 | 202,00 | |
| 10 | 202,00 | |||
| 10 | 202,00 | |||
| 14.08.2026 | 09:15:33,735 | 18 | 200,00 | |
| 18 | 200,00 | |||
| 18 | 200,00 | |||
| 14.08.2026 | 09:11:04,973 | 28 | 202,00 | |
| 28 | 202,00 | |||
| 28 | 202,00 | |||
| 14.08.2026 | 09:10:51,414 | 7 | 202,00 | |
| 5 | 202,00 | |||
| 7 | 202,00 | |||
| 2 | 202,00 | |||
| 14.08.2026 | 09:10:21,662 | 10 | 201,50 | |
| 10 | 201,50 | |||
| 10 | 201,50 | |||
| 14.08.2026 | 09:10:06,495 | 20 | 201,00 | |
| 20 | 201,00 | |||
| 20 | 201,00 | |||
| 14.08.2026 | 09:09:54,272 | 38 | 201,00 | |
| 8 | 201,00 | |||
| 30 | 201,00 | |||
| 38 | 201,00 | |||
| 14.08.2026 | 09:09:53,891 | 20 | 201,00 | |
| 20 | 201,00 | |||
| 20 | 201,00 | |||
| 14.08.2026 | 09:05:48,132 | 4 | 200,00 | |
| 4 | 200,00 | |||
| 4 | 200,00 | |||
| 14.08.2026 | 09:03:22,886 | 18 | 200,00 | |
| 10 | 200,00 | |||
| 3 | 200,00 | |||
| 18 | 200,00 | |||
| 5 | 200,00 | |||
| 14.08.2026 | 09:00:54,943 | 5 | 199,00 | |
| 5 | 199,00 | |||
| 5 | 199,00 | |||
| 14.08.2026 | 08:37:09,733 | 15 | 199,40 | |
| 15 | 199,40 | |||
| 15 | 199,40 | |||
| 14.08.2026 | 08:15:15,850 | 100 | 199,40 | |
| 100 | 199,40 | |||
| 100 | 199,40 | |||
| 14.08.2026 | 08:15:06,191 | 15 | 199,20 | |
| 15 | 199,20 | |||
| 15 | 199,20 | |||
| 14.08.2026 | 08:14:21,101 | 10 | 199,20 | |
| 10 | 199,20 | |||
| 10 | 199,20 | |||
| 14.08.2026 | 08:14:10,081 | 20 | 199,20 | |
| 20 | 199,20 | |||
| 20 | 199,20 | |||
| 14.08.2026 | 08:08:54,655 | 1 | 199,20 | |
| 1 | 199,20 | |||
| 1 | 199,20 | |||
| 14.08.2026 | 08:08:26,881 | 1 | 196,80 | |
| 1 | 196,80 | |||
| 1 | 196,80 | |||
| 14.08.2026 | 08:01:54,817 | 1 | 199,20 | |
| 1 | 199,20 | |||
| 1 | 199,20 | |||
| 14.08.2026 | 08:01:38,267 | 1 | 196,80 | |
| 1 | 196,80 | |||
| 1 | 196,80 | |||
| 14.08.2026 | 07:30:09,101 | 20 | 196,80 | |
| 20 | 196,80 | |||
| 20 | 196,80 |
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
-
Rheinmetall AG
Bid: 1 202,60
Ask: 1 207,40
Umsatz: 70 061 TEUR -
SAP SE
Bid: 179,84 / Ask: 180,42
Umsatz: 50 766 TEUR -
Micron Technology Inc.
Bid: 841,00 / Ask: 841,20
Umsatz: 36 838 TEUR -
SanDisk Corp.
Bid: 1 420,00
Ask: 1 430,00
Umsatz: 29 825 TEUR -
Space Exploration Techs. Corp. Cl.A
Bid: 120,96 / Ask: 121,06
Umsatz: 29 729 TEUR
Realtime Quotes
Letzte Aktualisierung:
14.08.2026 @ 22:00:00
Letzte Aktualisierung:
14.08.2026 @ 22:00:00