Kioxia Holdings Corporation
- Information
- letzte Umsätze
- kaufen
- verkaufen
424
423
291,70
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 15.05.2026 | 15:54:21,166 | 200 | 280,00 | |
| 200 | 280,00 | |||
| 200 | 280,00 | |||
| 15.05.2026 | 15:53:30,670 | 3 | 282,00 | |
| 3 | 282,00 | |||
| 3 | 282,00 | |||
| 15.05.2026 | 15:51:32,556 | 2 | 282,00 | |
| 2 | 282,00 | |||
| 2 | 282,00 | |||
| 15.05.2026 | 15:50:14,087 | 400 | 281,80 | |
| 255 | 281,80 | |||
| 145 | 281,80 | |||
| 400 | 281,80 | |||
| 15.05.2026 | 15:50:03,869 | 10 | 281,00 | |
| 10 | 281,00 | |||
| 10 | 281,00 | |||
| 15.05.2026 | 15:47:25,274 | 10 | 281,00 | |
| 10 | 281,00 | |||
| 10 | 281,00 | |||
| 15.05.2026 | 15:45:19,202 | 4 | 279,00 | |
| 4 | 279,00 | |||
| 4 | 279,00 | |||
| 15.05.2026 | 15:44:54,100 | 10 | 281,00 | |
| 10 | 281,00 | |||
| 10 | 281,00 | |||
| 15.05.2026 | 15:44:44,655 | 20 | 280,00 | |
| 20 | 280,00 | |||
| 20 | 280,00 | |||
| 15.05.2026 | 15:44:44,649 | 3 | 281,20 | |
| 1 | 281,20 | |||
| 1 | 281,20 | |||
| 3 | 281,20 | |||
| 1 | 281,20 | |||
| 15.05.2026 | 15:41:24,447 | 10 | 280,00 | |
| 10 | 280,00 | |||
| 10 | 280,00 | |||
| 15.05.2026 | 15:41:06,406 | 4 | 281,75 | |
| 4 | 281,75 | |||
| 4 | 281,75 | |||
| 15.05.2026 | 15:34:51,970 | 6 | 278,00 | |
| 6 | 278,00 | |||
| 1 | 278,00 | |||
| 5 | 278,00 | |||
| 15.05.2026 | 15:33:16,665 | 10 | 281,75 | |
| 10 | 281,75 | |||
| 5 | 281,75 | |||
| 5 | 281,75 | |||
| 15.05.2026 | 15:31:28,422 | 300 | 281,40 | |
| 300 | 281,40 | |||
| 100 | 281,40 | |||
| 200 | 281,40 | |||
| 15.05.2026 | 15:24:58,059 | 5 | 283,75 | |
| 5 | 283,75 | |||
| 5 | 283,75 | |||
| 15.05.2026 | 15:24:11,859 | 69 | 283,00 | |
| 69 | 283,00 | |||
| 69 | 283,00 | |||
| 15.05.2026 | 15:24:11,854 | 1 | 283,80 | |
| 1 | 283,80 | |||
| 1 | 283,80 | |||
| 15.05.2026 | 15:20:22,212 | 9 | 283,75 | |
| 6 | 283,75 | |||
| 3 | 283,75 | |||
| 9 | 283,75 | |||
| 15.05.2026 | 15:18:22,984 | 4 | 281,00 | |
| 4 | 281,00 | |||
| 4 | 281,00 | |||
| 15.05.2026 | 15:16:38,608 | 40 | 283,75 | |
| 40 | 283,75 | |||
| 37 | 283,75 | |||
| 3 | 283,75 | |||
| 15.05.2026 | 15:13:41,265 | 1 | 281,00 | |
| 1 | 281,00 | |||
| 1 | 281,00 | |||
| 15.05.2026 | 15:07:15,638 | 4 | 283,75 | |
| 4 | 283,75 | |||
| 4 | 283,75 | |||
| 15.05.2026 | 15:06:33,690 | 250 | 282,95 | |
| 250 | 282,95 | |||
| 250 | 282,95 | |||
| 15.05.2026 | 15:06:31,353 | 200 | 282,50 | |
| 200 | 282,50 | |||
| 200 | 282,50 | |||
| 15.05.2026 | 15:03:00,234 | 100 | 281,50 | |
| 100 | 281,50 | |||
| 100 | 281,50 | |||
| 15.05.2026 | 15:01:20,710 | 1 | 282,95 | |
| 1 | 282,95 | |||
| 1 | 282,95 | |||
| 15.05.2026 | 14:59:27,155 | 4 | 281,50 | |
| 4 | 281,50 | |||
| 4 | 281,50 | |||
| 15.05.2026 | 14:53:20,470 | 3 | 281,00 | |
| 3 | 281,00 | |||
| 3 | 281,00 | |||
| 15.05.2026 | 14:53:10,613 | 15 | 282,95 | |
| 15 | 282,95 | |||
| 15 | 282,95 | |||
| 15.05.2026 | 14:53:06,857 | 250 | 282,95 | |
| 250 | 282,95 | |||
| 250 | 282,95 | |||
| 15.05.2026 | 14:53:04,308 | 200 | 282,00 | |
| 200 | 282,00 | |||
| 200 | 282,00 | |||
| 15.05.2026 | 14:51:52,498 | 50 | 282,50 | |
| 50 | 282,50 | |||
| 50 | 282,50 | |||
| 15.05.2026 | 14:49:14,448 | 3 | 282,95 | |
| 3 | 282,95 | |||
| 3 | 282,95 | |||
| 15.05.2026 | 14:47:51,029 | 250 | 282,95 | |
| 250 | 282,95 | |||
| 250 | 282,95 | |||
| 15.05.2026 | 14:47:48,871 | 200 | 282,00 | |
| 200 | 282,00 | |||
| 200 | 282,00 | |||
| 15.05.2026 | 14:47:45,939 | 11 | 282,95 | |
| 4 | 282,95 | |||
| 7 | 282,95 | |||
| 11 | 282,95 | |||
| 15.05.2026 | 14:44:10,824 | 50 | 284,00 | |
| 50 | 284,00 | |||
| 50 | 284,00 | |||
| 15.05.2026 | 14:41:50,191 | 30 | 282,25 | |
| 30 | 282,25 | |||
| 30 | 282,25 | |||
| 15.05.2026 | 14:37:30,154 | 1 | 282,90 | |
| 1 | 282,90 | |||
| 1 | 282,90 | |||
| 15.05.2026 | 14:36:30,770 | 5 | 282,90 | |
| 5 | 282,90 | |||
| 5 | 282,90 | |||
| 15.05.2026 | 14:33:00,322 | 10 | 283,25 | |
| 10 | 283,25 | |||
| 10 | 283,25 | |||
| 15.05.2026 | 14:32:02,802 | 2 | 283,25 | |
| 2 | 283,25 | |||
| 2 | 283,25 | |||
| 15.05.2026 | 14:31:56,342 | 200 | 283,25 | |
| 200 | 283,25 | |||
| 200 | 283,25 | |||
| 15.05.2026 | 14:31:52,631 | 105 | 283,00 | |
| 105 | 283,00 | |||
| 30 | 283,00 | |||
| 75 | 283,00 | |||
| 15.05.2026 | 14:31:06,892 | 1 | 283,25 | |
| 1 | 283,25 | |||
| 1 | 283,25 | |||
| 15.05.2026 | 14:29:35,685 | 1 | 281,05 | |
| 1 | 281,05 | |||
| 1 | 281,05 | |||
| 15.05.2026 | 14:27:40,273 | 2 | 283,00 | |
| 2 | 283,00 | |||
| 2 | 283,00 | |||
| 15.05.2026 | 14:27:31,529 | 4 | 283,50 | |
| 4 | 283,50 | |||
| 4 | 283,50 | |||
| 15.05.2026 | 14:22:54,451 | 75 | 283,00 | |
| 75 | 283,00 | |||
| 75 | 283,00 | |||
| 15.05.2026 | 14:21:50,724 | 8 | 282,75 | |
| 8 | 282,75 | |||
| 8 | 282,75 | |||
| 15.05.2026 | 14:19:47,418 | 20 | 282,85 | |
| 20 | 282,85 | |||
| 20 | 282,85 | |||
| 15.05.2026 | 14:18:16,100 | 200 | 283,95 | |
| 200 | 283,95 | |||
| 200 | 283,95 | |||
| 15.05.2026 | 14:18:12,514 | 150 | 282,00 | |
| 146 | 282,00 | |||
| 4 | 282,00 | |||
| 150 | 282,00 | |||
| 15.05.2026 | 14:17:45,264 | 150 | 282,00 | |
| 150 | 282,00 | |||
| 150 | 282,00 | |||
| 15.05.2026 | 14:16:32,309 | 4 | 282,00 | |
| 4 | 282,00 | |||
| 4 | 282,00 | |||
| 15.05.2026 | 14:15:18,573 | 19 | 284,95 | |
| 19 | 284,95 | |||
| 1 | 284,95 | |||
| 18 | 284,95 | |||
| 15.05.2026 | 14:11:14,445 | 6 | 281,50 | |
| 6 | 281,50 | |||
| 6 | 281,50 | |||
| 15.05.2026 | 14:06:11,577 | 1 | 285,00 | |
| 1 | 285,00 | |||
| 1 | 285,00 | |||
| 15.05.2026 | 14:06:00,614 | 11 | 285,00 | |
| 10 | 285,00 | |||
| 4 | 285,00 | |||
| 1 | 285,00 | |||
| 7 | 285,00 | |||
| 15.05.2026 | 14:04:20,371 | 3 | 285,00 | |
| 3 | 285,00 | |||
| 3 | 285,00 | |||
| 15.05.2026 | 14:03:18,836 | 30 | 284,95 | |
| 30 | 284,95 | |||
| 30 | 284,95 | |||
| 15.05.2026 | 14:03:12,514 | 10 | 283,00 | |
| 10 | 283,00 | |||
| 10 | 283,00 | |||
| 15.05.2026 | 13:54:28,231 | 50 | 283,90 | |
| 40 | 283,90 | |||
| 10 | 283,90 | |||
| 50 | 283,90 | |||
| 15.05.2026 | 13:50:27,823 | 1 | 286,50 | |
| 1 | 286,50 | |||
| 1 | 286,50 | |||
| 15.05.2026 | 13:48:41,698 | 10 | 284,95 | |
| 10 | 284,95 | |||
| 10 | 284,95 | |||
| 15.05.2026 | 13:47:51,606 | 2 | 286,50 | |
| 2 | 286,50 | |||
| 2 | 286,50 | |||
| 15.05.2026 | 13:44:09,691 | 3 | 283,95 | |
| 3 | 283,95 | |||
| 3 | 283,95 | |||
| 15.05.2026 | 13:41:10,303 | 13 | 283,95 | |
| 13 | 283,95 | |||
| 13 | 283,95 | |||
| 15.05.2026 | 13:33:58,683 | 4 | 286,50 | |
| 4 | 286,50 | |||
| 4 | 286,50 | |||
| 15.05.2026 | 13:32:29,866 | 7 | 285,00 | |
| 7 | 285,00 | |||
| 7 | 285,00 | |||
| 15.05.2026 | 13:28:56,610 | 1 | 286,50 | |
| 1 | 286,50 | |||
| 1 | 286,50 | |||
| 15.05.2026 | 13:21:45,617 | 4 | 285,95 | |
| 4 | 285,95 | |||
| 4 | 285,95 | |||
| 15.05.2026 | 13:21:38,007 | 1 | 283,50 | |
| 1 | 283,50 | |||
| 1 | 283,50 | |||
| 15.05.2026 | 13:20:42,939 | 1 | 287,00 | |
| 1 | 287,00 | |||
| 1 | 287,00 | |||
| 15.05.2026 | 13:18:00,388 | 1 | 283,50 | |
| 1 | 283,50 | |||
| 1 | 283,50 | |||
| 15.05.2026 | 13:11:26,217 | 1 | 285,95 | |
| 1 | 285,95 | |||
| 1 | 285,95 | |||
| 15.05.2026 | 13:03:55,340 | 14 | 285,95 | |
| 14 | 285,95 | |||
| 14 | 285,95 | |||
| 15.05.2026 | 13:01:48,521 | 2 | 283,50 | |
| 2 | 283,50 | |||
| 2 | 283,50 | |||
| 15.05.2026 | 12:59:19,467 | 36 | 283,65 | |
| 36 | 283,65 | |||
| 36 | 283,65 | |||
| 15.05.2026 | 12:53:00,174 | 1 | 287,00 | |
| 1 | 287,00 | |||
| 1 | 287,00 | |||
| 15.05.2026 | 12:44:32,833 | 15 | 285,90 | |
| 15 | 285,90 | |||
| 15 | 285,90 | |||
| 15.05.2026 | 12:44:28,637 | 10 | 285,00 | |
| 10 | 285,00 | |||
| 10 | 285,00 | |||
| 15.05.2026 | 12:41:20,079 | 2 | 283,50 | |
| 2 | 283,50 | |||
| 2 | 283,50 | |||
| 15.05.2026 | 12:40:51,633 | 2 | 283,50 | |
| 2 | 283,50 | |||
| 2 | 283,50 | |||
| 15.05.2026 | 12:35:00,396 | 1 | 283,50 | |
| 1 | 283,50 | |||
| 1 | 283,50 | |||
| 15.05.2026 | 12:33:36,510 | 30 | 283,50 | |
| 30 | 283,50 | |||
| 10 | 283,50 | |||
| 19 | 283,50 | |||
| 1 | 283,50 | |||
| 15.05.2026 | 12:27:31,412 | 500 | 284,00 | |
| 500 | 284,00 | |||
| 500 | 284,00 | |||
| 15.05.2026 | 12:27:29,143 | 460 | 283,00 | |
| 450 | 283,00 | |||
| 438 | 283,00 | |||
| 10 | 283,00 | |||
| 22 | 283,00 | |||
| 15.05.2026 | 12:26:06,121 | 40 | 283,00 | |
| 40 | 283,00 | |||
| 40 | 283,00 | |||
| 15.05.2026 | 12:25:20,306 | 71 | 282,95 | |
| 71 | 282,95 | |||
| 71 | 282,95 | |||
| 15.05.2026 | 12:21:03,793 | 10 | 283,00 | |
| 10 | 283,00 | |||
| 10 | 283,00 | |||
| 15.05.2026 | 12:20:00,821 | 100 | 282,95 | |
| 100 | 282,95 | |||
| 100 | 282,95 | |||
| 15.05.2026 | 12:19:59,339 | 10 | 282,00 | |
| 10 | 282,00 | |||
| 10 | 282,00 | |||
| 15.05.2026 | 12:16:06,484 | 14 | 281,95 | |
| 14 | 281,95 | |||
| 3 | 281,95 | |||
| 11 | 281,95 | |||
| 15.05.2026 | 12:12:36,525 | 130 | 280,00 | |
| 130 | 280,00 | |||
| 20 | 280,00 | |||
| 10 | 280,00 | |||
| 100 | 280,00 | |||
| 15.05.2026 | 12:08:25,724 | 100 | 283,00 | |
| 100 | 283,00 | |||
| 100 | 283,00 | |||
| 15.05.2026 | 12:02:06,828 | 1 | 286,95 | |
| 1 | 286,95 | |||
| 1 | 286,95 | |||
| 15.05.2026 | 11:58:05,087 | 13 | 283,00 | |
| 13 | 283,00 | |||
| 13 | 283,00 | |||
| 15.05.2026 | 11:58:03,811 | 10 | 284,00 | |
| 10 | 284,00 | |||
| 10 | 284,00 | |||
| 15.05.2026 | 11:57:09,312 | 35 | 286,95 | |
| 35 | 286,95 | |||
| 35 | 286,95 | |||
| 15.05.2026 | 11:57:08,044 | 10 | 285,00 | |
| 10 | 285,00 | |||
| 10 | 285,00 | |||
| 15.05.2026 | 11:54:10,853 | 1 | 286,95 | |
| 1 | 286,95 | |||
| 1 | 286,95 | |||
| 15.05.2026 | 11:51:08,292 | 3 | 285,00 | |
| 3 | 285,00 | |||
| 3 | 285,00 | |||
| 15.05.2026 | 11:50:47,425 | 1 | 284,95 | |
| 1 | 284,95 | |||
| 1 | 284,95 | |||
| 15.05.2026 | 11:49:55,638 | 9 | 284,95 | |
| 9 | 284,95 | |||
| 9 | 284,95 | |||
| 15.05.2026 | 11:49:54,469 | 7 | 284,00 | |
| 7 | 284,00 | |||
| 7 | 284,00 | |||
| 15.05.2026 | 11:47:21,764 | 3 | 284,95 | |
| 3 | 284,95 | |||
| 3 | 284,95 | |||
| 15.05.2026 | 11:45:58,654 | 2 | 281,00 | |
| 2 | 281,00 | |||
| 2 | 281,00 | |||
| 15.05.2026 | 11:45:33,442 | 60 | 283,00 | |
| 10 | 283,00 | |||
| 50 | 283,00 | |||
| 60 | 283,00 | |||
| 15.05.2026 | 11:45:27,964 | 13 | 282,95 | |
| 13 | 282,95 | |||
| 13 | 282,95 | |||
| 15.05.2026 | 11:42:18,522 | 10 | 282,95 | |
| 10 | 282,95 | |||
| 10 | 282,95 | |||
| 15.05.2026 | 11:25:38,966 | 1 | 279,00 | |
| 1 | 279,00 | |||
| 1 | 279,00 | |||
| 15.05.2026 | 11:22:23,836 | 1 | 284,00 | |
| 1 | 284,00 | |||
| 1 | 284,00 | |||
| 15.05.2026 | 11:21:43,483 | 3 | 279,00 | |
| 3 | 279,00 | |||
| 3 | 279,00 | |||
| 15.05.2026 | 11:20:47,286 | 5 | 279,00 | |
| 5 | 279,00 | |||
| 5 | 279,00 | |||
| 15.05.2026 | 11:14:16,123 | 120 | 280,95 | |
| 120 | 280,95 | |||
| 120 | 280,95 | |||
| 15.05.2026 | 11:14:07,874 | 13 | 277,00 | |
| 13 | 277,00 | |||
| 13 | 277,00 | |||
| 15.05.2026 | 11:13:27,844 | 120 | 280,95 | |
| 120 | 280,95 | |||
| 120 | 280,95 | |||
| 15.05.2026 | 11:13:18,168 | 4 | 277,00 | |
| 4 | 277,00 | |||
| 4 | 277,00 | |||
| 15.05.2026 | 11:03:48,996 | 99 | 279,00 | |
| 7 | 279,00 | |||
| 3 | 279,00 | |||
| 92 | 279,00 | |||
| 96 | 279,00 | |||
| 15.05.2026 | 10:54:18,443 | 1 | 284,00 | |
| 1 | 284,00 | |||
| 1 | 284,00 | |||
| 15.05.2026 | 10:50:36,187 | 1 | 284,00 | |
| 1 | 284,00 | |||
| 1 | 284,00 | |||
| 15.05.2026 | 10:49:28,079 | 3 | 281,50 | |
| 3 | 281,50 | |||
| 3 | 281,50 | |||
| 15.05.2026 | 10:48:54,954 | 110 | 282,00 | |
| 110 | 282,00 | |||
| 110 | 282,00 | |||
| 15.05.2026 | 10:48:53,289 | 3 | 283,00 | |
| 2 | 283,00 | |||
| 1 | 283,00 | |||
| 3 | 283,00 | |||
| 15.05.2026 | 10:45:15,503 | 7 | 283,00 | |
| 7 | 283,00 | |||
| 7 | 283,00 | |||
| 15.05.2026 | 10:45:10,523 | 12 | 286,00 | |
| 12 | 286,00 | |||
| 2 | 286,00 | |||
| 10 | 286,00 | |||
| 15.05.2026 | 10:44:55,716 | 125 | 282,00 | |
| 75 | 282,00 | |||
| 50 | 282,00 | |||
| 5 | 282,00 | |||
| 120 | 282,00 | |||
| 15.05.2026 | 10:43:59,194 | 8 | 280,00 | |
| 8 | 280,00 | |||
| 8 | 280,00 | |||
| 15.05.2026 | 10:40:27,484 | 2 | 283,00 | |
| 2 | 283,00 | |||
| 2 | 283,00 | |||
| 15.05.2026 | 10:40:18,466 | 120 | 281,95 | |
| 120 | 281,95 | |||
| 120 | 281,95 | |||
| 15.05.2026 | 10:40:06,576 | 10 | 281,00 | |
| 10 | 281,00 | |||
| 10 | 281,00 | |||
| 15.05.2026 | 10:37:45,917 | 10 | 279,00 | |
| 10 | 279,00 | |||
| 10 | 279,00 | |||
| 15.05.2026 | 10:36:46,828 | 120 | 281,95 | |
| 120 | 281,95 | |||
| 120 | 281,95 | |||
| 15.05.2026 | 10:36:42,734 | 50 | 281,90 | |
| 50 | 281,90 | |||
| 50 | 281,90 | |||
| 15.05.2026 | 10:35:35,444 | 120 | 281,95 | |
| 120 | 281,95 | |||
| 120 | 281,95 | |||
| 15.05.2026 | 10:35:31,331 | 107 | 281,50 | |
| 107 | 281,50 | |||
| 107 | 281,50 | |||
| 15.05.2026 | 10:35:26,247 | 50 | 281,50 | |
| 50 | 281,50 | |||
| 50 | 281,50 | |||
| 15.05.2026 | 10:35:23,874 | 75 | 281,00 | |
| 75 | 281,00 | |||
| 75 | 281,00 | |||
| 15.05.2026 | 10:35:21,746 | 9 | 277,00 | |
| 1 | 277,00 | |||
| 8 | 277,00 | |||
| 8 | 277,00 | |||
| 1 | 277,00 | |||
| 15.05.2026 | 10:31:50,785 | 89 | 281,95 | |
| 89 | 281,95 | |||
| 89 | 281,95 | |||
| 15.05.2026 | 10:31:49,223 | 75 | 280,00 | |
| 75 | 280,00 | |||
| 75 | 280,00 | |||
| 15.05.2026 | 10:31:07,389 | 30 | 278,00 | |
| 30 | 278,00 | |||
| 30 | 278,00 | |||
| 15.05.2026 | 10:30:56,259 | 30 | 278,00 | |
| 30 | 278,00 | |||
| 30 | 278,00 | |||
| 15.05.2026 | 10:30:54,726 | 15 | 279,00 | |
| 15 | 279,00 | |||
| 15 | 279,00 | |||
| 15.05.2026 | 10:30:43,609 | 120 | 281,95 | |
| 120 | 281,95 | |||
| 120 | 281,95 | |||
| 15.05.2026 | 10:30:41,557 | 30 | 279,05 | |
| 30 | 279,05 | |||
| 30 | 279,05 | |||
| 15.05.2026 | 10:29:12,783 | 30 | 278,00 | |
| 30 | 278,00 | |||
| 30 | 278,00 | |||
| 15.05.2026 | 10:29:01,593 | 120 | 281,95 | |
| 120 | 281,95 | |||
| 120 | 281,95 | |||
| 15.05.2026 | 10:29:00,036 | 75 | 280,00 | |
| 75 | 280,00 | |||
| 75 | 280,00 | |||
| 15.05.2026 | 10:28:57,395 | 40 | 276,00 | |
| 2 | 276,00 | |||
| 40 | 276,00 | |||
| 38 | 276,00 | |||
| 15.05.2026 | 10:28:12,026 | 30 | 278,00 | |
| 30 | 278,00 | |||
| 30 | 278,00 | |||
| 15.05.2026 | 10:28:01,435 | 120 | 281,00 | |
| 120 | 281,00 | |||
| 120 | 281,00 | |||
| 15.05.2026 | 10:27:57,453 | 75 | 280,00 | |
| 75 | 280,00 | |||
| 75 | 280,00 | |||
| 15.05.2026 | 10:27:23,802 | 30 | 278,00 | |
| 30 | 278,00 | |||
| 30 | 278,00 | |||
| 15.05.2026 | 10:27:19,704 | 75 | 280,00 | |
| 75 | 280,00 | |||
| 75 | 280,00 | |||
| 15.05.2026 | 10:27:11,572 | 120 | 282,00 | |
| 120 | 282,00 | |||
| 120 | 282,00 | |||
| 15.05.2026 | 10:27:07,971 | 30 | 278,00 | |
| 30 | 278,00 | |||
| 30 | 278,00 | |||
| 15.05.2026 | 10:26:57,716 | 31 | 278,00 | |
| 30 | 278,00 | |||
| 1 | 278,00 | |||
| 31 | 278,00 | |||
| 15.05.2026 | 10:26:32,589 | 10 | 281,00 | |
| 10 | 281,00 | |||
| 10 | 281,00 | |||
| 15.05.2026 | 10:26:30,054 | 19 | 276,00 | |
| 5 | 276,00 | |||
| 19 | 276,00 | |||
| 14 | 276,00 | |||
| 15.05.2026 | 10:22:14,703 | 120 | 278,00 | |
| 120 | 278,00 | |||
| 120 | 278,00 | |||
| 15.05.2026 | 10:22:11,772 | 30 | 277,00 | |
| 30 | 277,00 | |||
| 30 | 277,00 | |||
| 15.05.2026 | 10:21:27,491 | 1 | 280,00 | |
| 1 | 280,00 | |||
| 1 | 280,00 | |||
| 15.05.2026 | 10:21:18,790 | 1 | 282,00 | |
| 1 | 282,00 | |||
| 1 | 282,00 | |||
| 15.05.2026 | 10:20:53,015 | 50 | 277,00 | |
| 50 | 277,00 | |||
| 15 | 277,00 | |||
| 5 | 277,00 | |||
| 30 | 277,00 | |||
| 15.05.2026 | 10:20:06,577 | 20 | 280,95 | |
| 20 | 280,95 | |||
| 20 | 280,95 | |||
| 15.05.2026 | 10:20:00,274 | 10 | 279,00 | |
| 10 | 279,00 | |||
| 10 | 279,00 | |||
| 15.05.2026 | 10:19:35,440 | 113 | 277,55 | |
| 3 | 277,55 | |||
| 110 | 277,55 | |||
| 110 | 277,55 | |||
| 3 | 277,55 | |||
| 15.05.2026 | 10:15:59,043 | 110 | 279,00 | |
| 110 | 279,00 | |||
| 110 | 279,00 | |||
| 15.05.2026 | 10:15:49,081 | 50 | 279,00 | |
| 5 | 279,00 | |||
| 50 | 279,00 | |||
| 30 | 279,00 | |||
| 15 | 279,00 | |||
| 15.05.2026 | 10:15:46,647 | 3 | 278,95 | |
| 1 | 278,95 | |||
| 3 | 278,95 | |||
| 1 | 278,95 | |||
| 1 | 278,95 | |||
| 15.05.2026 | 10:08:59,341 | 110 | 281,00 | |
| 110 | 281,00 | |||
| 110 | 281,00 | |||
| 15.05.2026 | 10:08:53,130 | 5 | 277,00 | |
| 5 | 277,00 | |||
| 4 | 277,00 | |||
| 1 | 277,00 | |||
| 15.05.2026 | 10:03:49,629 | 30 | 278,00 | |
| 30 | 278,00 | |||
| 30 | 278,00 | |||
| 15.05.2026 | 10:03:26,248 | 30 | 278,00 | |
| 30 | 278,00 | |||
| 30 | 278,00 | |||
| 15.05.2026 | 10:02:39,029 | 110 | 281,00 | |
| 110 | 281,00 | |||
| 110 | 281,00 | |||
| 15.05.2026 | 10:02:36,962 | 100 | 280,00 | |
| 100 | 280,00 | |||
| 100 | 280,00 | |||
| 15.05.2026 | 10:02:30,967 | 30 | 277,05 | |
| 30 | 277,05 | |||
| 30 | 277,05 | |||
| 15.05.2026 | 10:01:53,926 | 110 | 279,95 | |
| 110 | 279,95 | |||
| 110 | 279,95 | |||
| 15.05.2026 | 09:59:35,861 | 30 | 277,05 | |
| 30 | 277,05 | |||
| 30 | 277,05 | |||
| 15.05.2026 | 09:59:20,027 | 2 | 281,50 | |
| 2 | 281,50 | |||
| 2 | 281,50 | |||
| 15.05.2026 | 09:57:22,840 | 3 | 277,05 | |
| 3 | 277,05 | |||
| 3 | 277,05 | |||
| 15.05.2026 | 09:56:54,795 | 1 | 281,50 | |
| 1 | 281,50 | |||
| 1 | 281,50 | |||
| 15.05.2026 | 09:55:20,257 | 100 | 279,95 | |
| 50 | 279,95 | |||
| 100 | 279,95 | |||
| 50 | 279,95 | |||
| 15.05.2026 | 09:54:41,619 | 50 | 280,00 | |
| 50 | 280,00 | |||
| 50 | 280,00 | |||
| 15.05.2026 | 09:54:21,868 | 50 | 280,00 | |
| 50 | 280,00 | |||
| 50 | 280,00 | |||
| 15.05.2026 | 09:53:49,565 | 50 | 281,00 | |
| 50 | 281,00 | |||
| 50 | 281,00 | |||
| 15.05.2026 | 09:52:58,967 | 50 | 281,00 | |
| 50 | 281,00 | |||
| 43 | 281,00 | |||
| 7 | 281,00 | |||
| 15.05.2026 | 09:50:53,769 | 5 | 286,00 | |
| 5 | 286,00 | |||
| 5 | 286,00 | |||
| 15.05.2026 | 09:47:58,010 | 100 | 285,95 | |
| 100 | 285,95 | |||
| 100 | 285,95 | |||
| 15.05.2026 | 09:47:44,419 | 40 | 284,50 | |
| 40 | 284,50 | |||
| 40 | 284,50 | |||
| 15.05.2026 | 09:47:42,384 | 16 | 284,00 | |
| 8 | 284,00 | |||
| 16 | 284,00 | |||
| 8 | 284,00 | |||
| 15.05.2026 | 09:42:28,250 | 4 | 285,00 | |
| 2 | 285,00 | |||
| 4 | 285,00 | |||
| 2 | 285,00 | |||
| 15.05.2026 | 09:41:14,637 | 1 | 286,00 | |
| 1 | 286,00 | |||
| 1 | 286,00 | |||
| 15.05.2026 | 09:38:44,946 | 1 | 286,00 | |
| 1 | 286,00 | |||
| 1 | 286,00 | |||
| 15.05.2026 | 09:38:34,788 | 25 | 284,95 | |
| 25 | 284,95 | |||
| 25 | 284,95 | |||
| 15.05.2026 | 09:38:31,634 | 75 | 284,95 | |
| 75 | 284,95 | |||
| 75 | 284,95 | |||
| 15.05.2026 | 09:35:21,417 | 11 | 283,00 | |
| 11 | 283,00 | |||
| 11 | 283,00 | |||
| 15.05.2026 | 09:32:08,934 | 2 | 288,00 | |
| 2 | 288,00 | |||
| 2 | 288,00 | |||
| 15.05.2026 | 09:32:05,384 | 15 | 283,50 | |
| 15 | 283,50 | |||
| 15 | 283,50 | |||
| 15.05.2026 | 09:30:55,821 | 2 | 283,50 | |
| 2 | 283,50 | |||
| 2 | 283,50 | |||
| 15.05.2026 | 09:27:03,700 | 20 | 283,50 | |
| 20 | 283,50 | |||
| 20 | 283,50 | |||
| 15.05.2026 | 09:27:01,503 | 2 | 288,00 | |
| 2 | 288,00 | |||
| 2 | 288,00 | |||
| 15.05.2026 | 09:25:43,535 | 100 | 285,10 | |
| 100 | 285,10 | |||
| 100 | 285,10 | |||
| 15.05.2026 | 09:25:33,935 | 40 | 285,95 | |
| 40 | 285,95 | |||
| 40 | 285,95 | |||
| 15.05.2026 | 09:24:46,297 | 10 | 285,15 | |
| 10 | 285,15 | |||
| 10 | 285,15 | |||
| 15.05.2026 | 09:24:45,249 | 1 | 285,95 | |
| 1 | 285,95 | |||
| 1 | 285,95 | |||
| 15.05.2026 | 09:23:47,711 | 50 | 285,15 | |
| 50 | 285,15 | |||
| 50 | 285,15 | |||
| 15.05.2026 | 09:23:18,831 | 193 | 285,15 | |
| 33 | 285,15 | |||
| 60 | 285,15 | |||
| 193 | 285,15 | |||
| 100 | 285,15 | |||
| 15.05.2026 | 09:20:49,576 | 3 | 284,00 | |
| 3 | 284,00 | |||
| 3 | 284,00 | |||
| 15.05.2026 | 09:20:29,340 | 101 | 284,85 | |
| 1 | 284,85 | |||
| 101 | 284,85 | |||
| 100 | 284,85 | |||
| 15.05.2026 | 09:19:56,746 | 100 | 284,95 | |
| 100 | 284,95 | |||
| 100 | 284,95 | |||
| 15.05.2026 | 09:18:47,849 | 1 | 284,95 | |
| 1 | 284,95 | |||
| 1 | 284,95 | |||
| 15.05.2026 | 09:18:14,988 | 2 | 284,00 | |
| 2 | 284,00 | |||
| 2 | 284,00 | |||
| 15.05.2026 | 09:16:46,606 | 14 | 284,00 | |
| 1 | 284,00 | |||
| 13 | 284,00 | |||
| 14 | 284,00 | |||
| 15.05.2026 | 09:15:37,018 | 1 | 285,95 | |
| 1 | 285,95 | |||
| 1 | 285,95 | |||
| 15.05.2026 | 09:14:58,853 | 165 | 285,00 | |
| 15 | 285,00 | |||
| 50 | 285,00 | |||
| 165 | 285,00 | |||
| 100 | 285,00 | |||
| 15.05.2026 | 09:14:45,005 | 100 | 284,95 | |
| 100 | 284,95 | |||
| 100 | 284,95 | |||
| 15.05.2026 | 09:11:25,068 | 77 | 284,95 | |
| 77 | 284,95 | |||
| 77 | 284,95 | |||
| 15.05.2026 | 09:10:30,920 | 5 | 282,00 | |
| 5 | 282,00 | |||
| 5 | 282,00 | |||
| 15.05.2026 | 09:09:25,277 | 1 | 284,95 | |
| 1 | 284,95 | |||
| 1 | 284,95 | |||
| 15.05.2026 | 09:08:21,029 | 103 | 284,95 | |
| 1 | 284,95 | |||
| 2 | 284,95 | |||
| 100 | 284,95 | |||
| 5 | 284,95 | |||
| 83 | 284,95 | |||
| 15 | 284,95 | |||
| 15.05.2026 | 09:03:40,852 | 4 | 285,00 | |
| 2 | 285,00 | |||
| 4 | 285,00 | |||
| 2 | 285,00 | |||
| 15.05.2026 | 09:03:39,522 | 1 | 288,95 | |
| 1 | 288,95 | |||
| 1 | 288,95 | |||
| 15.05.2026 | 09:02:58,438 | 44 | 285,00 | |
| 26 | 285,00 | |||
| 10 | 285,00 | |||
| 44 | 285,00 | |||
| 8 | 285,00 | |||
| 15.05.2026 | 09:02:56,706 | 2 | 288,95 | |
| 1 | 288,95 | |||
| 2 | 288,95 | |||
| 1 | 288,95 | |||
| 15.05.2026 | 08:57:54,202 | 1 | 289,95 | |
| 1 | 289,95 | |||
| 1 | 289,95 | |||
| 15.05.2026 | 08:57:51,151 | 1 | 289,95 | |
| 1 | 289,95 | |||
| 1 | 289,95 | |||
| 15.05.2026 | 08:57:18,072 | 2 | 288,95 | |
| 2 | 288,95 | |||
| 2 | 288,95 | |||
| 15.05.2026 | 08:56:53,668 | 1 | 285,00 | |
| 1 | 285,00 | |||
| 1 | 285,00 | |||
| 15.05.2026 | 08:56:07,048 | 54 | 286,00 | |
| 54 | 286,00 | |||
| 54 | 286,00 | |||
| 15.05.2026 | 08:53:08,076 | 50 | 285,00 | |
| 50 | 285,00 | |||
| 50 | 285,00 | |||
| 15.05.2026 | 08:51:57,945 | 100 | 284,00 | |
| 100 | 284,00 | |||
| 4 | 284,00 | |||
| 81 | 284,00 | |||
| 15 | 284,00 | |||
| 15.05.2026 | 08:51:49,829 | 3 | 280,05 | |
| 3 | 280,05 | |||
| 3 | 280,05 | |||
| 15.05.2026 | 08:51:35,821 | 100 | 282,00 | |
| 100 | 282,00 | |||
| 98 | 282,00 | |||
| 2 | 282,00 | |||
| 15.05.2026 | 08:51:18,175 | 101 | 280,00 | |
| 45 | 280,00 | |||
| 1 | 280,00 | |||
| 55 | 280,00 | |||
| 100 | 280,00 | |||
| 1 | 280,00 | |||
| 15.05.2026 | 08:50:16,264 | 31 | 278,55 | |
| 31 | 278,55 | |||
| 31 | 278,55 | |||
| 15.05.2026 | 08:49:52,063 | 671 | 279,00 | |
| 300 | 279,00 | |||
| 100 | 279,00 | |||
| 671 | 279,00 | |||
| 271 | 279,00 | |||
| 15.05.2026 | 08:48:54,735 | 1 | 278,95 | |
| 1 | 278,95 | |||
| 1 | 278,95 | |||
| 15.05.2026 | 08:48:48,094 | 3 | 278,95 | |
| 1 | 278,95 | |||
| 3 | 278,95 | |||
| 2 | 278,95 | |||
| 15.05.2026 | 08:47:48,813 | 1 | 278,05 | |
| 1 | 278,05 | |||
| 1 | 278,05 | |||
| 15.05.2026 | 08:47:37,707 | 2 | 278,50 | |
| 2 | 278,50 | |||
| 2 | 278,50 | |||
| 15.05.2026 | 08:47:31,130 | 6 | 278,50 | |
| 6 | 278,50 | |||
| 6 | 278,50 | |||
| 15.05.2026 | 08:47:02,941 | 50 | 279,50 | |
| 50 | 279,50 | |||
| 50 | 279,50 | |||
| 15.05.2026 | 08:46:30,077 | 50 | 279,45 | |
| 50 | 279,45 | |||
| 50 | 279,45 | |||
| 15.05.2026 | 08:46:21,599 | 16 | 279,45 | |
| 16 | 279,45 | |||
| 14 | 279,45 | |||
| 2 | 279,45 | |||
| 15.05.2026 | 08:46:08,039 | 50 | 279,45 | |
| 50 | 279,45 | |||
| 50 | 279,45 | |||
| 15.05.2026 | 08:45:40,925 | 100 | 278,00 | |
| 100 | 278,00 | |||
| 100 | 278,00 | |||
| 15.05.2026 | 08:45:36,686 | 1 | 278,05 | |
| 1 | 278,05 | |||
| 1 | 278,05 | |||
| 15.05.2026 | 08:45:24,881 | 1 | 279,95 | |
| 1 | 279,95 | |||
| 1 | 279,95 | |||
| 15.05.2026 | 08:45:05,198 | 14 | 278,05 | |
| 14 | 278,05 | |||
| 14 | 278,05 | |||
| 15.05.2026 | 08:44:23,488 | 2 | 276,00 | |
| 2 | 276,00 | |||
| 2 | 276,00 | |||
| 15.05.2026 | 08:44:16,654 | 6 | 281,10 | |
| 6 | 281,10 | |||
| 6 | 281,10 | |||
| 15.05.2026 | 08:44:15,500 | 43 | 281,00 | |
| 43 | 281,00 | |||
| 43 | 281,00 | |||
| 15.05.2026 | 08:43:54,012 | 100 | 280,00 | |
| 100 | 280,00 | |||
| 50 | 280,00 | |||
| 50 | 280,00 | |||
| 15.05.2026 | 08:43:44,212 | 100 | 279,95 | |
| 100 | 279,95 | |||
| 100 | 279,95 | |||
| 15.05.2026 | 08:42:54,555 | 1 | 279,95 | |
| 1 | 279,95 | |||
| 1 | 279,95 | |||
| 15.05.2026 | 08:42:43,068 | 3 | 275,15 | |
| 3 | 275,15 | |||
| 3 | 275,15 | |||
| 15.05.2026 | 08:42:33,163 | 100 | 279,00 | |
| 100 | 279,00 | |||
| 100 | 279,00 | |||
| 15.05.2026 | 08:42:30,079 | 50 | 278,95 | |
| 50 | 278,95 | |||
| 50 | 278,95 | |||
| 15.05.2026 | 08:42:01,117 | 50 | 278,00 | |
| 50 | 278,00 | |||
| 50 | 278,00 | |||
| 15.05.2026 | 08:41:58,356 | 50 | 277,95 | |
| 50 | 277,95 | |||
| 50 | 277,95 | |||
| 15.05.2026 | 08:41:39,800 | 5 | 275,00 | |
| 5 | 275,00 | |||
| 5 | 275,00 | |||
| 15.05.2026 | 08:41:37,168 | 40 | 274,95 | |
| 40 | 274,95 | |||
| 40 | 274,95 | |||
| 15.05.2026 | 08:41:34,406 | 48 | 272,05 | |
| 10 | 272,05 | |||
| 47 | 272,05 | |||
| 8 | 272,05 | |||
| 27 | 272,05 | |||
| 1 | 272,05 | |||
| 3 | 272,05 | |||
| 15.05.2026 | 08:35:33,001 | 210 | 259,00 | |
| 10 | 259,00 | |||
| 8 | 259,00 | |||
| 200 | 259,00 | |||
| 2 | 259,00 | |||
| 100 | 259,00 | |||
| 100 | 259,00 | |||
| 15.05.2026 | 08:34:32,131 | 110 | 244,00 | |
| 50 | 244,00 | |||
| 10 | 244,00 | |||
| 50 | 244,00 | |||
| 19 | 244,00 | |||
| 91 | 244,00 | |||
| 15.05.2026 | 08:34:10,614 | 210 | 243,00 | |
| 50 | 243,00 | |||
| 100 | 243,00 | |||
| 1 | 243,00 | |||
| 109 | 243,00 | |||
| 100 | 243,00 | |||
| 50 | 243,00 | |||
| 10 | 243,00 | |||
| 15.05.2026 | 08:24:10,108 | 14 | 240,35 | |
| 14 | 240,35 | |||
| 12 | 240,35 | |||
| 2 | 240,35 | |||
| 15.05.2026 | 08:20:33,485 | 10 | 240,10 | |
| 10 | 240,10 | |||
| 10 | 240,10 | |||
| 15.05.2026 | 08:20:12,382 | 5 | 242,45 | |
| 5 | 242,45 | |||
| 2 | 242,45 | |||
| 3 | 242,45 | |||
| 15.05.2026 | 08:19:02,838 | 13 | 242,45 | |
| 13 | 242,45 | |||
| 13 | 242,45 | |||
| 15.05.2026 | 08:17:46,565 | 20 | 240,40 | |
| 20 | 240,40 | |||
| 20 | 240,40 | |||
| 15.05.2026 | 08:17:37,146 | 2 | 241,35 | |
| 2 | 241,35 | |||
| 2 | 241,35 | |||
| 15.05.2026 | 08:12:27,826 | 3 | 242,45 | |
| 3 | 242,45 | |||
| 3 | 242,45 | |||
| 15.05.2026 | 08:11:38,763 | 17 | 240,45 | |
| 17 | 240,45 | |||
| 17 | 240,45 | |||
| 15.05.2026 | 08:09:21,642 | 50 | 236,00 | |
| 50 | 236,00 | |||
| 50 | 236,00 | |||
| 15.05.2026 | 08:09:15,493 | 35 | 235,05 | |
| 32 | 235,05 | |||
| 3 | 235,05 | |||
| 35 | 235,05 | |||
| 15.05.2026 | 08:08:13,510 | 6 | 235,00 | |
| 1 | 235,00 | |||
| 6 | 235,00 | |||
| 5 | 235,00 | |||
| 15.05.2026 | 08:05:58,416 | 100 | 235,05 | |
| 100 | 235,05 | |||
| 100 | 235,05 | |||
| 15.05.2026 | 08:04:52,300 | 69 | 233,70 | |
| 15 | 233,70 | |||
| 59 | 233,70 | |||
| 54 | 233,70 | |||
| 10 | 233,70 | |||
| 15.05.2026 | 08:04:01,961 | 93 | 235,00 | |
| 6 | 235,00 | |||
| 88 | 235,00 | |||
| 5 | 235,00 | |||
| 85 | 235,00 | |||
| 1 | 235,00 | |||
| 1 | 235,00 | |||
| 15.05.2026 | 08:01:01,427 | 127 | 235,45 | |
| 37 | 235,45 | |||
| 25 | 235,45 | |||
| 13 | 235,45 | |||
| 2 | 235,45 | |||
| 1 | 235,45 | |||
| 1 | 235,45 | |||
| 11 | 235,45 | |||
| 64 | 235,45 | |||
| 100 | 235,45 | |||
| 15.05.2026 | 07:54:11,694 | 10 | 229,50 | |
| 10 | 229,50 | |||
| 10 | 229,50 | |||
| 15.05.2026 | 07:52:14,376 | 15 | 230,20 | |
| 15 | 230,20 | |||
| 15 | 230,20 | |||
| 15.05.2026 | 07:52:06,649 | 7 | 232,45 | |
| 7 | 232,45 | |||
| 7 | 232,45 | |||
| 15.05.2026 | 07:48:12,446 | 20 | 232,05 | |
| 20 | 232,05 | |||
| 20 | 232,05 | |||
| 15.05.2026 | 07:48:12,313 | 60 | 232,05 | |
| 60 | 232,05 | |||
| 51 | 232,05 | |||
| 1 | 232,05 | |||
| 8 | 232,05 | |||
| 15.05.2026 | 07:41:57,868 | 12 | 240,10 | |
| 12 | 240,10 | |||
| 11 | 240,10 | |||
| 1 | 240,10 | |||
| 15.05.2026 | 07:38:25,153 | 6 | 240,70 | |
| 6 | 240,70 | |||
| 6 | 240,70 | |||
| 15.05.2026 | 07:37:34,223 | 45 | 241,20 | |
| 45 | 241,20 | |||
| 45 | 241,20 | |||
| 15.05.2026 | 07:32:58,799 | 338 | 239,25 | |
| 43 | 239,25 | |||
| 20 | 239,25 | |||
| 100 | 239,25 | |||
| 2 | 239,25 | |||
| 100 | 239,25 | |||
| 10 | 239,25 | |||
| 35 | 239,25 | |||
| 5 | 239,25 | |||
| 22 | 239,25 | |||
| 1 | 239,25 | |||
| 6 | 239,25 | |||
| 272 | 239,25 | |||
| 60 | 239,25 |
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
-
Nvidia Corp.
Bid: 193,60 / Ask: 193,72
Umsatz: 59 606 TEUR -
Rheinmetall AG
Bid: 1 118,00
Ask: 1 123,60
Umsatz: 53 937 TEUR -
Micron Technology Inc.
Bid: 623,20 / Ask: 624,00
Umsatz: 51 132 TEUR -
Siemens Energy AG
Bid: 168,86 / Ask: 169,18
Umsatz: 41 909 TEUR -
Intel Corp.
Bid: 93,41 / Ask: 93,62
Umsatz: 27 400 TEUR
Realtime Quotes
Letzte Aktualisierung:
15.05.2026 @ 22:00:00
Letzte Aktualisierung:
15.05.2026 @ 22:00:00