secunet Security Networks AG
- Information
- Last
- Buy
- Sell
108
97
189.20
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 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
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 CEST (UTC+2)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 202.60
Ask: 1 207.40
Turnover: 70 061 TEUR -
SAP SE
Bid: 179.84 / Ask: 180.42
Turnover: 50 766 TEUR -
Micron Technology Inc.
Bid: 841.00 / Ask: 841.20
Turnover: 36 838 TEUR -
SanDisk Corp.
Bid: 1 420.00
Ask: 1 430.00
Turnover: 29 825 TEUR -
Space Exploration Techs. Corp. Cl.A
Bid: 120.96 / Ask: 121.06
Turnover: 29 729 TEUR
Realtime Quotes
Last Update:
14/08/2026 @ 22:00:00
Last Update:
14/08/2026 @ 22:00:00