secunet Security Networks AG
- Information
- Last
- Buy
- Sell
97
74
175.60
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/07/2026 | 19:54:56.431 | 10 | 175.60 | |
| 10 | 175.60 | |||
| 10 | 175.60 | |||
| 01/07/2026 | 19:44:12.316 | 30 | 175.40 | |
| 20 | 175.40 | |||
| 30 | 175.40 | |||
| 10 | 175.40 | |||
| 01/07/2026 | 19:32:52.387 | 5 | 175.40 | |
| 5 | 175.40 | |||
| 5 | 175.40 | |||
| 01/07/2026 | 19:22:18.517 | 4 | 173.80 | |
| 4 | 173.80 | |||
| 4 | 173.80 | |||
| 01/07/2026 | 19:22:18.130 | 10 | 173.40 | |
| 10 | 173.40 | |||
| 10 | 173.40 | |||
| 01/07/2026 | 19:16:46.800 | 10 | 173.80 | |
| 10 | 173.80 | |||
| 10 | 173.80 | |||
| 01/07/2026 | 19:16:25.346 | 2 | 173.80 | |
| 2 | 173.80 | |||
| 2 | 173.80 | |||
| 01/07/2026 | 19:14:00.364 | 7 | 174.80 | |
| 7 | 174.80 | |||
| 7 | 174.80 | |||
| 01/07/2026 | 19:11:37.235 | 15 | 173.20 | |
| 15 | 173.20 | |||
| 15 | 173.20 | |||
| 01/07/2026 | 19:07:27.624 | 20 | 173.20 | |
| 20 | 173.20 | |||
| 20 | 173.20 | |||
| 01/07/2026 | 19:05:17.790 | 80 | 173.00 | |
| 80 | 173.00 | |||
| 45 | 173.00 | |||
| 15 | 173.00 | |||
| 20 | 173.00 | |||
| 01/07/2026 | 19:05:11.566 | 20 | 174.20 | |
| 20 | 174.20 | |||
| 20 | 174.20 | |||
| 01/07/2026 | 18:28:47.316 | 215 | 173.80 | |
| 5 | 173.80 | |||
| 100 | 173.80 | |||
| 215 | 173.80 | |||
| 110 | 173.80 | |||
| 01/07/2026 | 18:27:47.449 | 35 | 175.20 | |
| 5 | 175.20 | |||
| 35 | 175.20 | |||
| 10 | 175.20 | |||
| 20 | 175.20 | |||
| 01/07/2026 | 18:11:50.148 | 10 | 177.40 | |
| 10 | 177.40 | |||
| 10 | 177.40 | |||
| 01/07/2026 | 17:42:23.627 | 1 | 177.40 | |
| 1 | 177.40 | |||
| 1 | 177.40 | |||
| 01/07/2026 | 17:29:59.250 | 35 | 176.20 | |
| 35 | 176.20 | |||
| 35 | 176.20 | |||
| 01/07/2026 | 17:26:43.083 | 25 | 175.20 | |
| 25 | 175.20 | |||
| 25 | 175.20 | |||
| 01/07/2026 | 17:06:44.118 | 1 | 175.80 | |
| 1 | 175.80 | |||
| 1 | 175.80 | |||
| 01/07/2026 | 16:54:45.882 | 4 | 174.80 | |
| 4 | 174.80 | |||
| 4 | 174.80 | |||
| 01/07/2026 | 16:41:05.591 | 80 | 175.00 | |
| 6 | 175.00 | |||
| 45 | 175.00 | |||
| 74 | 175.00 | |||
| 35 | 175.00 | |||
| 01/07/2026 | 16:40:21.097 | 40 | 175.00 | |
| 40 | 175.00 | |||
| 40 | 175.00 | |||
| 01/07/2026 | 16:37:41.622 | 11 | 175.00 | |
| 11 | 175.00 | |||
| 11 | 175.00 | |||
| 01/07/2026 | 16:37:35.675 | 25 | 174.20 | |
| 25 | 174.20 | |||
| 25 | 174.20 | |||
| 01/07/2026 | 16:19:00.798 | 20 | 174.40 | |
| 20 | 174.40 | |||
| 20 | 174.40 | |||
| 01/07/2026 | 16:00:47.811 | 20 | 172.00 | |
| 5 | 172.00 | |||
| 15 | 172.00 | |||
| 20 | 172.00 | |||
| 01/07/2026 | 15:51:59.805 | 9 | 173.40 | |
| 9 | 173.40 | |||
| 4 | 173.40 | |||
| 5 | 173.40 | |||
| 01/07/2026 | 15:45:05.728 | 5 | 174.40 | |
| 5 | 174.40 | |||
| 5 | 174.40 | |||
| 01/07/2026 | 15:40:19.568 | 20 | 174.00 | |
| 20 | 174.00 | |||
| 20 | 174.00 | |||
| 01/07/2026 | 15:39:33.506 | 3 | 174.00 | |
| 3 | 174.00 | |||
| 3 | 174.00 | |||
| 01/07/2026 | 15:12:23.839 | 40 | 173.40 | |
| 40 | 173.40 | |||
| 40 | 173.40 | |||
| 01/07/2026 | 15:09:20.987 | 20 | 173.00 | |
| 20 | 173.00 | |||
| 20 | 173.00 | |||
| 01/07/2026 | 15:07:39.332 | 4 | 172.80 | |
| 4 | 172.80 | |||
| 4 | 172.80 | |||
| 01/07/2026 | 14:22:13.688 | 10 | 172.80 | |
| 10 | 172.80 | |||
| 10 | 172.80 | |||
| 01/07/2026 | 14:22:06.252 | 40 | 172.80 | |
| 40 | 172.80 | |||
| 40 | 172.80 | |||
| 01/07/2026 | 14:11:39.002 | 5 | 172.80 | |
| 5 | 172.80 | |||
| 5 | 172.80 | |||
| 01/07/2026 | 14:02:11.701 | 2 | 172.40 | |
| 2 | 172.40 | |||
| 2 | 172.40 | |||
| 01/07/2026 | 14:01:59.201 | 35 | 172.40 | |
| 35 | 172.40 | |||
| 35 | 172.40 | |||
| 01/07/2026 | 14:01:43.486 | 35 | 172.40 | |
| 35 | 172.40 | |||
| 35 | 172.40 | |||
| 01/07/2026 | 14:01:29.859 | 35 | 172.40 | |
| 35 | 172.40 | |||
| 35 | 172.40 | |||
| 01/07/2026 | 12:57:50.062 | 20 | 172.80 | |
| 20 | 172.80 | |||
| 20 | 172.80 | |||
| 01/07/2026 | 12:57:20.365 | 10 | 172.20 | |
| 10 | 172.20 | |||
| 10 | 172.20 | |||
| 01/07/2026 | 12:51:30.173 | 7 | 173.60 | |
| 7 | 173.60 | |||
| 7 | 173.60 | |||
| 01/07/2026 | 12:29:55.032 | 10 | 172.40 | |
| 10 | 172.40 | |||
| 10 | 172.40 | |||
| 01/07/2026 | 12:15:49.077 | 14 | 172.40 | |
| 14 | 172.40 | |||
| 14 | 172.40 | |||
| 01/07/2026 | 12:09:05.328 | 4 | 172.80 | |
| 4 | 172.80 | |||
| 4 | 172.80 | |||
| 01/07/2026 | 11:07:43.956 | 45 | 171.80 | |
| 45 | 171.80 | |||
| 45 | 171.80 | |||
| 01/07/2026 | 11:07:28.200 | 55 | 171.80 | |
| 55 | 171.80 | |||
| 55 | 171.80 | |||
| 01/07/2026 | 10:58:49.236 | 6 | 172.20 | |
| 6 | 172.20 | |||
| 6 | 172.20 | |||
| 01/07/2026 | 10:54:10.045 | 5 | 172.20 | |
| 5 | 172.20 | |||
| 5 | 172.20 | |||
| 01/07/2026 | 10:47:05.691 | 50 | 172.00 | |
| 50 | 172.00 | |||
| 50 | 172.00 | |||
| 01/07/2026 | 10:29:58.606 | 32 | 171.60 | |
| 32 | 171.60 | |||
| 32 | 171.60 | |||
| 01/07/2026 | 10:26:01.446 | 25 | 171.20 | |
| 25 | 171.20 | |||
| 25 | 171.20 | |||
| 01/07/2026 | 10:25:59.094 | 20 | 171.20 | |
| 18 | 171.20 | |||
| 2 | 171.20 | |||
| 20 | 171.20 | |||
| 01/07/2026 | 10:03:23.161 | 8 | 170.20 | |
| 8 | 170.20 | |||
| 8 | 170.20 | |||
| 01/07/2026 | 09:57:07.743 | 7 | 169.40 | |
| 7 | 169.40 | |||
| 7 | 169.40 | |||
| 01/07/2026 | 09:53:45.268 | 20 | 168.20 | |
| 20 | 168.20 | |||
| 20 | 168.20 | |||
| 01/07/2026 | 09:32:54.746 | 23 | 167.20 | |
| 23 | 167.20 | |||
| 11 | 167.20 | |||
| 10 | 167.20 | |||
| 2 | 167.20 | |||
| 01/07/2026 | 09:30:49.129 | 9 | 169.80 | |
| 9 | 169.80 | |||
| 9 | 169.80 | |||
| 01/07/2026 | 09:30:19.073 | 1 | 169.80 | |
| 1 | 169.80 | |||
| 1 | 169.80 | |||
| 01/07/2026 | 09:30:11.597 | 7 | 170.00 | |
| 7 | 170.00 | |||
| 7 | 170.00 | |||
| 01/07/2026 | 09:29:58.139 | 5 | 169.00 | |
| 5 | 169.00 | |||
| 5 | 169.00 | |||
| 01/07/2026 | 09:02:14.247 | 19 | 169.80 | |
| 19 | 169.80 | |||
| 19 | 169.80 | |||
| 01/07/2026 | 09:02:00.357 | 30 | 169.80 | |
| 30 | 169.80 | |||
| 30 | 169.80 | |||
| 01/07/2026 | 09:01:52.564 | 35 | 169.80 | |
| 35 | 169.80 | |||
| 35 | 169.80 | |||
| 01/07/2026 | 09:01:52.487 | 19 | 170.00 | |
| 19 | 170.00 | |||
| 19 | 170.00 | |||
| 01/07/2026 | 08:56:31.768 | 5 | 170.00 | |
| 5 | 170.00 | |||
| 5 | 170.00 | |||
| 01/07/2026 | 08:46:12.082 | 3 | 169.80 | |
| 3 | 169.80 | |||
| 3 | 169.80 | |||
| 01/07/2026 | 08:45:48.805 | 1 | 170.00 | |
| 1 | 170.00 | |||
| 1 | 170.00 | |||
| 01/07/2026 | 08:21:06.278 | 1 | 169.80 | |
| 1 | 169.80 | |||
| 1 | 169.80 | |||
| 01/07/2026 | 08:00:20.593 | 1 | 170.00 | |
| 1 | 170.00 | |||
| 1 | 170.00 | |||
| 01/07/2026 | 08:00:12.971 | 18 | 170.00 | |
| 18 | 170.00 | |||
| 18 | 170.00 | |||
| 01/07/2026 | 07:47:23.297 | 20 | 169.80 | |
| 20 | 169.80 | |||
| 20 | 169.80 | |||
| 01/07/2026 | 07:30:10.893 | 4 | 167.40 | |
| 4 | 167.40 | |||
| 4 | 167.40 |
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: 1 053.80
Ask: 1 055.60
Turnover: 87 268 TEUR -
Micron Technology Inc.
Bid: 912.70 / Ask: 913.10
Turnover: 70 556 TEUR -
SK Hynix Inc.
Bid: 1 405.00
Ask: 1 420.00
Turnover: 40 492 TEUR -
Deutsche Telekom AG
Bid: 24.25 / Ask: 24.34
Turnover: 35 327 TEUR -
ASML Holding N.V.
Bid: 1 623.00
Ask: 1 626.40
Turnover: 29 330 TEUR
Realtime Quotes
Last Update:
01/07/2026 @ 22:00:00
Last Update:
01/07/2026 @ 22:00:00