adesso SE
- Information
- letzte Umsätze
- kaufen
- verkaufen
182
151
58,50
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 14.08.2026 | 21:54:00,313 | 3 | 58,50 | |
| 3 | 58,50 | |||
| 3 | 58,50 | |||
| 14.08.2026 | 21:12:07,818 | 53 | 58,90 | |
| 53 | 58,90 | |||
| 53 | 58,90 | |||
| 14.08.2026 | 20:14:38,994 | 7 | 58,70 | |
| 7 | 58,70 | |||
| 7 | 58,70 | |||
| 14.08.2026 | 20:06:40,750 | 45 | 58,90 | |
| 45 | 58,90 | |||
| 45 | 58,90 | |||
| 14.08.2026 | 20:06:12,738 | 55 | 58,90 | |
| 55 | 58,90 | |||
| 55 | 58,90 | |||
| 14.08.2026 | 19:54:26,630 | 1 | 58,90 | |
| 1 | 58,90 | |||
| 1 | 58,90 | |||
| 14.08.2026 | 18:41:39,773 | 10 | 58,90 | |
| 10 | 58,90 | |||
| 10 | 58,90 | |||
| 14.08.2026 | 17:54:38,489 | 25 | 58,90 | |
| 25 | 58,90 | |||
| 25 | 58,90 | |||
| 14.08.2026 | 17:43:09,283 | 3 | 58,90 | |
| 3 | 58,90 | |||
| 3 | 58,90 | |||
| 14.08.2026 | 17:29:58,207 | 86 | 58,30 | |
| 86 | 58,30 | |||
| 86 | 58,30 | |||
| 14.08.2026 | 17:26:50,752 | 19 | 58,60 | |
| 19 | 58,60 | |||
| 19 | 58,60 | |||
| 14.08.2026 | 17:21:19,403 | 1 | 58,90 | |
| 1 | 58,90 | |||
| 1 | 58,90 | |||
| 14.08.2026 | 17:08:02,975 | 1 | 58,50 | |
| 1 | 58,50 | |||
| 1 | 58,50 | |||
| 14.08.2026 | 17:05:30,769 | 30 | 58,90 | |
| 30 | 58,90 | |||
| 30 | 58,90 | |||
| 14.08.2026 | 17:04:33,532 | 105 | 58,50 | |
| 105 | 58,50 | |||
| 95 | 58,50 | |||
| 10 | 58,50 | |||
| 14.08.2026 | 16:58:32,740 | 4 | 58,90 | |
| 4 | 58,90 | |||
| 4 | 58,90 | |||
| 14.08.2026 | 16:37:07,368 | 32 | 58,60 | |
| 32 | 58,60 | |||
| 32 | 58,60 | |||
| 14.08.2026 | 16:17:57,422 | 60 | 59,00 | |
| 60 | 59,00 | |||
| 60 | 59,00 | |||
| 14.08.2026 | 16:17:28,175 | 70 | 59,10 | |
| 70 | 59,10 | |||
| 70 | 59,10 | |||
| 14.08.2026 | 16:17:24,987 | 70 | 59,10 | |
| 70 | 59,10 | |||
| 70 | 59,10 | |||
| 14.08.2026 | 16:17:19,909 | 70 | 59,10 | |
| 70 | 59,10 | |||
| 70 | 59,10 | |||
| 14.08.2026 | 16:16:46,074 | 60 | 59,30 | |
| 50 | 59,30 | |||
| 10 | 59,30 | |||
| 60 | 59,30 | |||
| 14.08.2026 | 15:48:19,045 | 10 | 59,60 | |
| 10 | 59,60 | |||
| 10 | 59,60 | |||
| 14.08.2026 | 15:42:06,495 | 30 | 60,00 | |
| 30 | 60,00 | |||
| 30 | 60,00 | |||
| 14.08.2026 | 15:39:52,497 | 49 | 60,60 | |
| 49 | 60,60 | |||
| 49 | 60,60 | |||
| 14.08.2026 | 15:29:58,229 | 50 | 60,30 | |
| 50 | 60,30 | |||
| 50 | 60,30 | |||
| 14.08.2026 | 15:16:10,347 | 48 | 60,60 | |
| 48 | 60,60 | |||
| 48 | 60,60 | |||
| 14.08.2026 | 14:39:56,749 | 50 | 60,60 | |
| 50 | 60,60 | |||
| 50 | 60,60 | |||
| 14.08.2026 | 14:39:54,721 | 100 | 60,60 | |
| 100 | 60,60 | |||
| 100 | 60,60 | |||
| 14.08.2026 | 14:34:53,028 | 55 | 60,60 | |
| 55 | 60,60 | |||
| 55 | 60,60 | |||
| 14.08.2026 | 14:34:52,642 | 65 | 60,60 | |
| 65 | 60,60 | |||
| 65 | 60,60 | |||
| 14.08.2026 | 14:34:52,432 | 65 | 60,60 | |
| 65 | 60,60 | |||
| 65 | 60,60 | |||
| 14.08.2026 | 14:34:30,163 | 65 | 60,60 | |
| 65 | 60,60 | |||
| 65 | 60,60 | |||
| 14.08.2026 | 14:31:00,645 | 50 | 60,60 | |
| 50 | 60,60 | |||
| 50 | 60,60 | |||
| 14.08.2026 | 14:30:27,629 | 5 | 61,00 | |
| 5 | 61,00 | |||
| 5 | 61,00 | |||
| 14.08.2026 | 14:30:27,038 | 65 | 61,00 | |
| 65 | 61,00 | |||
| 65 | 61,00 | |||
| 14.08.2026 | 14:30:23,963 | 65 | 61,00 | |
| 65 | 61,00 | |||
| 65 | 61,00 | |||
| 14.08.2026 | 14:30:14,584 | 65 | 61,00 | |
| 65 | 61,00 | |||
| 65 | 61,00 | |||
| 14.08.2026 | 14:28:14,630 | 50 | 61,10 | |
| 50 | 61,10 | |||
| 50 | 61,10 | |||
| 14.08.2026 | 14:26:12,109 | 65 | 61,10 | |
| 65 | 61,10 | |||
| 65 | 61,10 | |||
| 14.08.2026 | 14:08:41,389 | 50 | 61,80 | |
| 50 | 61,80 | |||
| 50 | 61,80 | |||
| 14.08.2026 | 13:22:31,164 | 65 | 62,60 | |
| 65 | 62,60 | |||
| 65 | 62,60 | |||
| 14.08.2026 | 13:22:10,339 | 65 | 62,60 | |
| 65 | 62,60 | |||
| 65 | 62,60 | |||
| 14.08.2026 | 13:22:05,144 | 65 | 62,60 | |
| 65 | 62,60 | |||
| 65 | 62,60 | |||
| 14.08.2026 | 13:05:25,055 | 65 | 63,10 | |
| 65 | 63,10 | |||
| 65 | 63,10 | |||
| 14.08.2026 | 13:04:24,511 | 65 | 63,10 | |
| 65 | 63,10 | |||
| 65 | 63,10 | |||
| 14.08.2026 | 12:55:57,459 | 10 | 62,50 | |
| 10 | 62,50 | |||
| 10 | 62,50 | |||
| 14.08.2026 | 12:49:14,703 | 20 | 63,00 | |
| 20 | 63,00 | |||
| 20 | 63,00 | |||
| 14.08.2026 | 12:29:56,604 | 50 | 63,20 | |
| 50 | 63,20 | |||
| 50 | 63,20 | |||
| 14.08.2026 | 12:28:39,055 | 50 | 63,20 | |
| 50 | 63,20 | |||
| 50 | 63,20 | |||
| 14.08.2026 | 12:26:57,203 | 50 | 63,20 | |
| 50 | 63,20 | |||
| 50 | 63,20 | |||
| 14.08.2026 | 12:21:08,451 | 65 | 63,00 | |
| 65 | 63,00 | |||
| 65 | 63,00 | |||
| 14.08.2026 | 12:21:00,667 | 65 | 63,00 | |
| 65 | 63,00 | |||
| 65 | 63,00 | |||
| 14.08.2026 | 12:13:49,484 | 58 | 63,50 | |
| 58 | 63,50 | |||
| 58 | 63,50 | |||
| 14.08.2026 | 12:13:45,795 | 135 | 63,40 | |
| 135 | 63,40 | |||
| 135 | 63,40 | |||
| 14.08.2026 | 12:13:40,004 | 65 | 63,40 | |
| 65 | 63,40 | |||
| 65 | 63,40 | |||
| 14.08.2026 | 12:11:32,757 | 50 | 63,30 | |
| 50 | 63,30 | |||
| 50 | 63,30 | |||
| 14.08.2026 | 12:11:19,239 | 50 | 63,20 | |
| 50 | 63,20 | |||
| 50 | 63,20 | |||
| 14.08.2026 | 12:11:18,772 | 177 | 62,80 | |
| 112 | 62,80 | |||
| 65 | 62,80 | |||
| 177 | 62,80 | |||
| 14.08.2026 | 12:11:12,159 | 65 | 62,80 | |
| 65 | 62,80 | |||
| 65 | 62,80 | |||
| 14.08.2026 | 12:06:58,195 | 60 | 62,70 | |
| 60 | 62,70 | |||
| 60 | 62,70 | |||
| 14.08.2026 | 12:03:58,153 | 60 | 62,70 | |
| 60 | 62,70 | |||
| 60 | 62,70 | |||
| 14.08.2026 | 11:44:36,752 | 50 | 62,50 | |
| 50 | 62,50 | |||
| 50 | 62,50 | |||
| 14.08.2026 | 11:35:24,941 | 50 | 62,40 | |
| 50 | 62,40 | |||
| 50 | 62,40 | |||
| 14.08.2026 | 11:17:23,812 | 50 | 62,40 | |
| 50 | 62,40 | |||
| 50 | 62,40 | |||
| 14.08.2026 | 11:00:38,051 | 50 | 62,60 | |
| 50 | 62,60 | |||
| 50 | 62,60 | |||
| 14.08.2026 | 10:58:51,141 | 30 | 62,60 | |
| 30 | 62,60 | |||
| 30 | 62,60 | |||
| 14.08.2026 | 10:44:38,356 | 30 | 62,00 | |
| 30 | 62,00 | |||
| 30 | 62,00 | |||
| 14.08.2026 | 10:44:21,393 | 60 | 62,00 | |
| 60 | 62,00 | |||
| 60 | 62,00 | |||
| 14.08.2026 | 10:43:36,788 | 60 | 62,00 | |
| 60 | 62,00 | |||
| 60 | 62,00 | |||
| 14.08.2026 | 10:43:11,717 | 50 | 62,00 | |
| 50 | 62,00 | |||
| 50 | 62,00 | |||
| 14.08.2026 | 10:40:21,884 | 50 | 62,70 | |
| 50 | 62,70 | |||
| 50 | 62,70 | |||
| 14.08.2026 | 10:40:11,956 | 58 | 62,80 | |
| 58 | 62,80 | |||
| 54 | 62,80 | |||
| 4 | 62,80 | |||
| 14.08.2026 | 10:32:05,559 | 25 | 62,80 | |
| 25 | 62,80 | |||
| 25 | 62,80 | |||
| 14.08.2026 | 10:30:25,020 | 15 | 63,30 | |
| 15 | 63,30 | |||
| 15 | 63,30 | |||
| 14.08.2026 | 10:24:48,568 | 30 | 63,30 | |
| 30 | 63,30 | |||
| 30 | 63,30 | |||
| 14.08.2026 | 10:18:57,477 | 50 | 63,10 | |
| 50 | 63,10 | |||
| 50 | 63,10 | |||
| 14.08.2026 | 10:18:44,731 | 50 | 63,30 | |
| 50 | 63,30 | |||
| 50 | 63,30 | |||
| 14.08.2026 | 10:18:06,438 | 50 | 63,40 | |
| 50 | 63,40 | |||
| 50 | 63,40 | |||
| 14.08.2026 | 10:18:06,324 | 50 | 63,40 | |
| 50 | 63,40 | |||
| 50 | 63,40 | |||
| 14.08.2026 | 10:13:11,826 | 2 | 63,30 | |
| 2 | 63,30 | |||
| 2 | 63,30 | |||
| 14.08.2026 | 10:11:49,203 | 5 | 63,00 | |
| 5 | 63,00 | |||
| 5 | 63,00 | |||
| 14.08.2026 | 10:11:22,666 | 50 | 63,00 | |
| 50 | 63,00 | |||
| 50 | 63,00 | |||
| 14.08.2026 | 10:11:07,995 | 50 | 63,00 | |
| 50 | 63,00 | |||
| 50 | 63,00 | |||
| 14.08.2026 | 10:09:14,841 | 50 | 62,30 | |
| 49 | 62,30 | |||
| 1 | 62,30 | |||
| 50 | 62,30 | |||
| 14.08.2026 | 10:05:41,714 | 50 | 63,10 | |
| 50 | 63,10 | |||
| 50 | 63,10 | |||
| 14.08.2026 | 10:03:43,979 | 18 | 63,00 | |
| 18 | 63,00 | |||
| 18 | 63,00 | |||
| 14.08.2026 | 09:57:50,505 | 23 | 62,30 | |
| 23 | 62,30 | |||
| 23 | 62,30 | |||
| 14.08.2026 | 09:52:59,560 | 65 | 62,20 | |
| 65 | 62,20 | |||
| 65 | 62,20 | |||
| 14.08.2026 | 09:52:59,154 | 60 | 62,20 | |
| 60 | 62,20 | |||
| 60 | 62,20 | |||
| 14.08.2026 | 09:49:47,253 | 100 | 61,90 | |
| 100 | 61,90 | |||
| 100 | 61,90 | |||
| 14.08.2026 | 09:47:27,539 | 35 | 62,60 | |
| 10 | 62,60 | |||
| 35 | 62,60 | |||
| 25 | 62,60 | |||
| 14.08.2026 | 09:45:07,216 | 50 | 62,70 | |
| 50 | 62,70 | |||
| 50 | 62,70 | |||
| 14.08.2026 | 09:45:07,184 | 50 | 62,70 | |
| 50 | 62,70 | |||
| 50 | 62,70 | |||
| 14.08.2026 | 09:32:46,975 | 65 | 62,10 | |
| 65 | 62,10 | |||
| 65 | 62,10 | |||
| 14.08.2026 | 09:30:39,399 | 50 | 62,10 | |
| 50 | 62,10 | |||
| 50 | 62,10 | |||
| 14.08.2026 | 09:29:55,713 | 5 | 61,50 | |
| 5 | 61,50 | |||
| 5 | 61,50 | |||
| 14.08.2026 | 09:29:12,559 | 68 | 61,50 | |
| 68 | 61,50 | |||
| 65 | 61,50 | |||
| 3 | 61,50 | |||
| 14.08.2026 | 09:26:59,714 | 65 | 62,40 | |
| 65 | 62,40 | |||
| 65 | 62,40 | |||
| 14.08.2026 | 09:21:23,029 | 50 | 62,70 | |
| 50 | 62,70 | |||
| 50 | 62,70 | |||
| 14.08.2026 | 09:20:38,675 | 65 | 62,70 | |
| 65 | 62,70 | |||
| 65 | 62,70 | |||
| 14.08.2026 | 09:19:44,584 | 6 | 62,60 | |
| 6 | 62,60 | |||
| 6 | 62,60 | |||
| 14.08.2026 | 09:10:07,856 | 5 | 61,90 | |
| 5 | 61,90 | |||
| 5 | 61,90 | |||
| 14.08.2026 | 09:09:11,957 | 65 | 63,80 | |
| 50 | 63,80 | |||
| 65 | 63,80 | |||
| 15 | 63,80 | |||
| 14.08.2026 | 09:05:50,771 | 13 | 63,40 | |
| 13 | 63,40 | |||
| 13 | 63,40 | |||
| 14.08.2026 | 09:05:29,260 | 90 | 63,10 | |
| 70 | 63,10 | |||
| 90 | 63,10 | |||
| 20 | 63,10 | |||
| 14.08.2026 | 09:05:26,367 | 65 | 63,00 | |
| 65 | 63,00 | |||
| 65 | 63,00 | |||
| 14.08.2026 | 09:05:13,604 | 300 | 62,80 | |
| 300 | 62,80 | |||
| 300 | 62,80 | |||
| 14.08.2026 | 09:05:07,713 | 35 | 62,50 | |
| 35 | 62,50 | |||
| 35 | 62,50 | |||
| 14.08.2026 | 09:05:00,333 | 100 | 62,00 | |
| 100 | 62,00 | |||
| 100 | 62,00 | |||
| 14.08.2026 | 09:04:57,904 | 141 | 61,40 | |
| 141 | 61,40 | |||
| 141 | 61,40 | |||
| 14.08.2026 | 09:04:54,379 | 20 | 61,30 | |
| 20 | 61,30 | |||
| 20 | 61,30 | |||
| 14.08.2026 | 09:04:10,190 | 50 | 61,30 | |
| 50 | 61,30 | |||
| 50 | 61,30 | |||
| 14.08.2026 | 09:04:07,804 | 50 | 61,30 | |
| 50 | 61,30 | |||
| 50 | 61,30 | |||
| 14.08.2026 | 09:03:51,320 | 42 | 61,00 | |
| 42 | 61,00 | |||
| 42 | 61,00 | |||
| 14.08.2026 | 09:03:51,085 | 25 | 61,20 | |
| 25 | 61,20 | |||
| 25 | 61,20 | |||
| 14.08.2026 | 08:41:13,269 | 47 | 60,00 | |
| 47 | 60,00 | |||
| 47 | 60,00 | |||
| 14.08.2026 | 08:39:50,959 | 343 | 60,30 | |
| 45 | 60,30 | |||
| 298 | 60,30 | |||
| 343 | 60,30 | |||
| 14.08.2026 | 08:35:24,733 | 55 | 60,50 | |
| 55 | 60,50 | |||
| 55 | 60,50 | |||
| 14.08.2026 | 08:33:52,332 | 55 | 61,00 | |
| 55 | 61,00 | |||
| 55 | 61,00 | |||
| 14.08.2026 | 08:29:13,743 | 9 | 61,40 | |
| 9 | 61,40 | |||
| 9 | 61,40 | |||
| 14.08.2026 | 08:29:01,503 | 174 | 61,20 | |
| 174 | 61,20 | |||
| 174 | 61,20 | |||
| 14.08.2026 | 08:27:59,346 | 102 | 61,20 | |
| 102 | 61,20 | |||
| 102 | 61,20 | |||
| 14.08.2026 | 08:27:46,562 | 55 | 61,30 | |
| 55 | 61,30 | |||
| 55 | 61,30 | |||
| 14.08.2026 | 08:27:43,889 | 25 | 61,30 | |
| 25 | 61,30 | |||
| 25 | 61,30 | |||
| 14.08.2026 | 08:26:44,955 | 36 | 61,50 | |
| 36 | 61,50 | |||
| 36 | 61,50 | |||
| 14.08.2026 | 08:26:44,732 | 55 | 61,50 | |
| 55 | 61,50 | |||
| 55 | 61,50 | |||
| 14.08.2026 | 08:26:33,084 | 97 | 61,50 | |
| 97 | 61,50 | |||
| 55 | 61,50 | |||
| 42 | 61,50 | |||
| 14.08.2026 | 08:24:31,785 | 33 | 61,60 | |
| 33 | 61,60 | |||
| 33 | 61,60 | |||
| 14.08.2026 | 08:24:17,383 | 88 | 62,00 | |
| 33 | 62,00 | |||
| 88 | 62,00 | |||
| 55 | 62,00 | |||
| 14.08.2026 | 08:22:52,892 | 55 | 62,20 | |
| 55 | 62,20 | |||
| 27 | 62,20 | |||
| 20 | 62,20 | |||
| 8 | 62,20 | |||
| 14.08.2026 | 08:06:42,822 | 55 | 62,20 | |
| 55 | 62,20 | |||
| 55 | 62,20 | |||
| 14.08.2026 | 08:06:27,444 | 20 | 62,20 | |
| 20 | 62,20 | |||
| 20 | 62,20 | |||
| 14.08.2026 | 08:06:24,923 | 80 | 62,20 | |
| 80 | 62,20 | |||
| 25 | 62,20 | |||
| 55 | 62,20 | |||
| 14.08.2026 | 08:06:23,728 | 50 | 62,60 | |
| 50 | 62,60 | |||
| 50 | 62,60 | |||
| 14.08.2026 | 08:06:00,176 | 55 | 62,20 | |
| 55 | 62,20 | |||
| 55 | 62,20 | |||
| 14.08.2026 | 08:04:51,594 | 50 | 62,50 | |
| 50 | 62,50 | |||
| 50 | 62,50 | |||
| 14.08.2026 | 08:04:28,860 | 9 | 62,50 | |
| 9 | 62,50 | |||
| 9 | 62,50 | |||
| 14.08.2026 | 08:03:51,264 | 50 | 62,70 | |
| 50 | 62,70 | |||
| 50 | 62,70 | |||
| 14.08.2026 | 08:01:35,949 | 113 | 62,70 | |
| 113 | 62,70 | |||
| 113 | 62,70 | |||
| 14.08.2026 | 07:58:38,915 | 50 | 62,70 | |
| 50 | 62,70 | |||
| 50 | 62,70 | |||
| 14.08.2026 | 07:58:37,850 | 50 | 62,20 | |
| 50 | 62,20 | |||
| 50 | 62,20 | |||
| 14.08.2026 | 07:57:56,210 | 50 | 62,80 | |
| 50 | 62,80 | |||
| 50 | 62,80 | |||
| 14.08.2026 | 07:56:31,167 | 50 | 62,80 | |
| 50 | 62,80 | |||
| 50 | 62,80 | |||
| 14.08.2026 | 07:56:15,967 | 300 | 62,20 | |
| 300 | 62,20 | |||
| 300 | 62,20 | |||
| 14.08.2026 | 07:55:20,025 | 50 | 62,10 | |
| 50 | 62,10 | |||
| 50 | 62,10 | |||
| 14.08.2026 | 07:54:50,268 | 317 | 62,10 | |
| 317 | 62,10 | |||
| 317 | 62,10 | |||
| 14.08.2026 | 07:54:36,156 | 83 | 62,10 | |
| 83 | 62,10 | |||
| 50 | 62,10 | |||
| 33 | 62,10 | |||
| 14.08.2026 | 07:39:51,443 | 175 | 61,60 | |
| 142 | 61,60 | |||
| 33 | 61,60 | |||
| 175 | 61,60 | |||
| 14.08.2026 | 07:36:03,523 | 125 | 61,40 | |
| 125 | 61,40 | |||
| 125 | 61,40 | |||
| 14.08.2026 | 07:33:31,427 | 75 | 61,40 | |
| 75 | 61,40 | |||
| 50 | 61,40 | |||
| 25 | 61,40 |
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
-
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