Alphabet Inc. Class C
- Information
- Last
- Buy
- Sell
165
154
267.20
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 30/12/2025 | 13:59:58.736 | 4 | 267.20 | |
| 4 | 267.20 | |||
| 4 | 267.20 | |||
| 30/12/2025 | 13:54:42.360 | 47 | 266.95 | |
| 47 | 266.95 | |||
| 47 | 266.95 | |||
| 30/12/2025 | 13:52:32.076 | 1 | 267.20 | |
| 1 | 267.20 | |||
| 1 | 267.20 | |||
| 30/12/2025 | 13:51:30.101 | 60 | 266.95 | |
| 60 | 266.95 | |||
| 60 | 266.95 | |||
| 30/12/2025 | 13:48:57.036 | 60 | 266.95 | |
| 60 | 266.95 | |||
| 60 | 266.95 | |||
| 30/12/2025 | 13:47:40.831 | 20 | 267.00 | |
| 20 | 267.00 | |||
| 20 | 267.00 | |||
| 30/12/2025 | 13:45:53.142 | 1 | 267.30 | |
| 1 | 267.30 | |||
| 1 | 267.30 | |||
| 30/12/2025 | 13:42:42.133 | 8 | 267.15 | |
| 8 | 267.15 | |||
| 8 | 267.15 | |||
| 30/12/2025 | 13:41:25.882 | 98 | 266.90 | |
| 98 | 266.90 | |||
| 98 | 266.90 | |||
| 30/12/2025 | 13:41:20.875 | 25 | 266.85 | |
| 25 | 266.85 | |||
| 25 | 266.85 | |||
| 30/12/2025 | 13:39:03.312 | 100 | 266.85 | |
| 100 | 266.85 | |||
| 100 | 266.85 | |||
| 30/12/2025 | 13:38:04.204 | 12 | 266.85 | |
| 12 | 266.85 | |||
| 12 | 266.85 | |||
| 30/12/2025 | 13:36:42.402 | 20 | 266.85 | |
| 15 | 266.85 | |||
| 5 | 266.85 | |||
| 20 | 266.85 | |||
| 30/12/2025 | 13:35:42.613 | 12 | 267.10 | |
| 12 | 267.10 | |||
| 12 | 267.10 | |||
| 30/12/2025 | 13:34:50.501 | 188 | 267.10 | |
| 188 | 267.10 | |||
| 188 | 267.10 | |||
| 30/12/2025 | 13:32:57.698 | 35 | 267.10 | |
| 35 | 267.10 | |||
| 35 | 267.10 | |||
| 30/12/2025 | 13:32:21.292 | 8 | 267.00 | |
| 8 | 267.00 | |||
| 8 | 267.00 | |||
| 30/12/2025 | 13:31:43.239 | 1 | 267.10 | |
| 1 | 267.10 | |||
| 1 | 267.10 | |||
| 30/12/2025 | 13:29:58.478 | 2 | 267.10 | |
| 2 | 267.10 | |||
| 2 | 267.10 | |||
| 30/12/2025 | 13:29:25.675 | 35 | 267.05 | |
| 35 | 267.05 | |||
| 35 | 267.05 | |||
| 30/12/2025 | 13:27:14.912 | 70 | 267.10 | |
| 70 | 267.10 | |||
| 70 | 267.10 | |||
| 30/12/2025 | 13:22:57.794 | 25 | 267.10 | |
| 25 | 267.10 | |||
| 25 | 267.10 | |||
| 30/12/2025 | 13:22:12.846 | 2 | 267.30 | |
| 2 | 267.30 | |||
| 2 | 267.30 | |||
| 30/12/2025 | 13:21:02.143 | 30 | 267.20 | |
| 30 | 267.20 | |||
| 30 | 267.20 | |||
| 30/12/2025 | 13:20:20.852 | 1 | 267.20 | |
| 1 | 267.20 | |||
| 1 | 267.20 | |||
| 30/12/2025 | 13:18:41.214 | 11 | 267.40 | |
| 11 | 267.40 | |||
| 11 | 267.40 | |||
| 30/12/2025 | 13:18:11.625 | 25 | 267.05 | |
| 25 | 267.05 | |||
| 25 | 267.05 | |||
| 30/12/2025 | 13:18:01.653 | 12 | 267.35 | |
| 12 | 267.35 | |||
| 12 | 267.35 | |||
| 30/12/2025 | 13:17:32.249 | 5 | 267.05 | |
| 5 | 267.05 | |||
| 5 | 267.05 | |||
| 30/12/2025 | 13:14:58.763 | 85 | 267.10 | |
| 85 | 267.10 | |||
| 85 | 267.10 | |||
| 30/12/2025 | 13:14:53.790 | 11 | 267.35 | |
| 10 | 267.35 | |||
| 11 | 267.35 | |||
| 1 | 267.35 | |||
| 30/12/2025 | 13:13:28.989 | 145 | 267.20 | |
| 145 | 267.20 | |||
| 145 | 267.20 | |||
| 30/12/2025 | 13:10:09.669 | 75 | 267.25 | |
| 75 | 267.25 | |||
| 75 | 267.25 | |||
| 30/12/2025 | 13:08:58.257 | 60 | 267.25 | |
| 60 | 267.25 | |||
| 60 | 267.25 | |||
| 30/12/2025 | 13:07:36.402 | 7 | 267.45 | |
| 7 | 267.45 | |||
| 7 | 267.45 | |||
| 30/12/2025 | 13:00:43.227 | 10 | 267.40 | |
| 10 | 267.40 | |||
| 10 | 267.40 | |||
| 30/12/2025 | 12:54:20.303 | 13 | 267.45 | |
| 13 | 267.45 | |||
| 13 | 267.45 | |||
| 30/12/2025 | 12:49:05.174 | 9 | 267.20 | |
| 9 | 267.20 | |||
| 9 | 267.20 | |||
| 30/12/2025 | 12:47:22.831 | 20 | 267.10 | |
| 20 | 267.10 | |||
| 20 | 267.10 | |||
| 30/12/2025 | 12:46:55.181 | 20 | 267.15 | |
| 20 | 267.15 | |||
| 20 | 267.15 | |||
| 30/12/2025 | 12:44:38.599 | 35 | 267.00 | |
| 35 | 267.00 | |||
| 35 | 267.00 | |||
| 30/12/2025 | 12:43:08.600 | 75 | 267.30 | |
| 75 | 267.30 | |||
| 75 | 267.30 | |||
| 30/12/2025 | 12:41:42.128 | 8 | 267.30 | |
| 8 | 267.30 | |||
| 8 | 267.30 | |||
| 30/12/2025 | 12:40:48.701 | 15 | 267.05 | |
| 15 | 267.05 | |||
| 15 | 267.05 | |||
| 30/12/2025 | 12:40:27.496 | 3 | 267.05 | |
| 3 | 267.05 | |||
| 3 | 267.05 | |||
| 30/12/2025 | 12:40:22.263 | 1 | 267.30 | |
| 1 | 267.30 | |||
| 1 | 267.30 | |||
| 30/12/2025 | 12:37:37.941 | 10 | 266.90 | |
| 10 | 266.90 | |||
| 10 | 266.90 | |||
| 30/12/2025 | 12:25:16.058 | 18 | 267.05 | |
| 18 | 267.05 | |||
| 18 | 267.05 | |||
| 30/12/2025 | 12:23:34.323 | 16 | 267.30 | |
| 1 | 267.30 | |||
| 16 | 267.30 | |||
| 15 | 267.30 | |||
| 30/12/2025 | 12:21:11.665 | 2 | 267.15 | |
| 2 | 267.15 | |||
| 2 | 267.15 | |||
| 30/12/2025 | 12:20:23.311 | 15 | 267.15 | |
| 15 | 267.15 | |||
| 15 | 267.15 | |||
| 30/12/2025 | 12:15:00.512 | 4 | 267.30 | |
| 4 | 267.30 | |||
| 4 | 267.30 | |||
| 30/12/2025 | 12:14:42.025 | 120 | 267.10 | |
| 120 | 267.10 | |||
| 120 | 267.10 | |||
| 30/12/2025 | 12:13:06.604 | 4 | 267.25 | |
| 4 | 267.25 | |||
| 4 | 267.25 | |||
| 30/12/2025 | 12:12:32.235 | 38 | 267.25 | |
| 38 | 267.25 | |||
| 38 | 267.25 | |||
| 30/12/2025 | 12:10:02.845 | 125 | 267.20 | |
| 125 | 267.20 | |||
| 125 | 267.20 | |||
| 30/12/2025 | 12:04:48.074 | 1 | 267.30 | |
| 1 | 267.30 | |||
| 1 | 267.30 | |||
| 30/12/2025 | 12:02:55.339 | 4 | 267.30 | |
| 4 | 267.30 | |||
| 4 | 267.30 | |||
| 30/12/2025 | 12:00:37.408 | 10 | 267.10 | |
| 10 | 267.10 | |||
| 10 | 267.10 | |||
| 30/12/2025 | 11:59:47.401 | 30 | 267.15 | |
| 30 | 267.15 | |||
| 30 | 267.15 | |||
| 30/12/2025 | 11:57:55.580 | 3 | 267.35 | |
| 3 | 267.35 | |||
| 3 | 267.35 | |||
| 30/12/2025 | 11:56:27.398 | 10 | 267.10 | |
| 10 | 267.10 | |||
| 10 | 267.10 | |||
| 30/12/2025 | 11:55:53.701 | 1 | 267.35 | |
| 1 | 267.35 | |||
| 1 | 267.35 | |||
| 30/12/2025 | 11:54:27.246 | 2 | 267.30 | |
| 2 | 267.30 | |||
| 2 | 267.30 | |||
| 30/12/2025 | 11:52:12.826 | 5 | 267.10 | |
| 5 | 267.10 | |||
| 5 | 267.10 | |||
| 30/12/2025 | 11:51:58.875 | 10 | 267.15 | |
| 10 | 267.15 | |||
| 10 | 267.15 | |||
| 30/12/2025 | 11:47:54.616 | 12 | 267.00 | |
| 12 | 267.00 | |||
| 12 | 267.00 | |||
| 30/12/2025 | 11:46:49.702 | 50 | 267.20 | |
| 39 | 267.20 | |||
| 50 | 267.20 | |||
| 11 | 267.20 | |||
| 30/12/2025 | 11:45:01.466 | 10 | 267.20 | |
| 10 | 267.20 | |||
| 10 | 267.20 | |||
| 30/12/2025 | 11:41:05.071 | 17 | 267.10 | |
| 17 | 267.10 | |||
| 17 | 267.10 | |||
| 30/12/2025 | 11:33:05.538 | 5 | 267.00 | |
| 5 | 267.00 | |||
| 5 | 267.00 | |||
| 30/12/2025 | 11:30:29.561 | 20 | 267.00 | |
| 20 | 267.00 | |||
| 20 | 267.00 | |||
| 30/12/2025 | 11:29:13.697 | 5 | 267.00 | |
| 5 | 267.00 | |||
| 5 | 267.00 | |||
| 30/12/2025 | 11:29:09.062 | 10 | 267.00 | |
| 10 | 267.00 | |||
| 10 | 267.00 | |||
| 30/12/2025 | 11:25:51.958 | 7 | 267.15 | |
| 7 | 267.15 | |||
| 7 | 267.15 | |||
| 30/12/2025 | 11:24:09.358 | 1 | 267.25 | |
| 1 | 267.25 | |||
| 1 | 267.25 | |||
| 30/12/2025 | 11:23:33.542 | 1 | 267.05 | |
| 1 | 267.05 | |||
| 1 | 267.05 | |||
| 30/12/2025 | 11:21:36.758 | 26 | 267.10 | |
| 26 | 267.10 | |||
| 26 | 267.10 | |||
| 30/12/2025 | 11:20:05.621 | 19 | 267.15 | |
| 19 | 267.15 | |||
| 19 | 267.15 | |||
| 30/12/2025 | 11:19:49.621 | 7 | 267.05 | |
| 7 | 267.05 | |||
| 7 | 267.05 | |||
| 30/12/2025 | 11:19:43.194 | 20 | 267.05 | |
| 20 | 267.05 | |||
| 20 | 267.05 | |||
| 30/12/2025 | 11:18:18.658 | 5 | 267.00 | |
| 5 | 267.00 | |||
| 5 | 267.00 | |||
| 30/12/2025 | 11:17:54.802 | 1 | 267.10 | |
| 1 | 267.10 | |||
| 1 | 267.10 | |||
| 30/12/2025 | 11:17:32.495 | 1 | 267.00 | |
| 1 | 267.00 | |||
| 1 | 267.00 | |||
| 30/12/2025 | 11:16:46.787 | 6 | 267.00 | |
| 6 | 267.00 | |||
| 6 | 267.00 | |||
| 30/12/2025 | 11:16:15.877 | 15 | 267.00 | |
| 15 | 267.00 | |||
| 15 | 267.00 | |||
| 30/12/2025 | 11:16:06.380 | 26 | 267.00 | |
| 26 | 267.00 | |||
| 26 | 267.00 | |||
| 30/12/2025 | 11:15:29.738 | 10 | 267.00 | |
| 10 | 267.00 | |||
| 10 | 267.00 | |||
| 30/12/2025 | 11:07:45.489 | 50 | 267.10 | |
| 50 | 267.10 | |||
| 3 | 267.10 | |||
| 47 | 267.10 | |||
| 30/12/2025 | 11:07:31.092 | 18 | 267.20 | |
| 18 | 267.20 | |||
| 18 | 267.20 | |||
| 30/12/2025 | 11:05:16.108 | 20 | 267.05 | |
| 20 | 267.05 | |||
| 20 | 267.05 | |||
| 30/12/2025 | 11:02:51.041 | 41 | 267.20 | |
| 41 | 267.20 | |||
| 41 | 267.20 | |||
| 30/12/2025 | 11:02:21.544 | 4 | 267.15 | |
| 4 | 267.15 | |||
| 4 | 267.15 | |||
| 30/12/2025 | 10:53:42.028 | 7 | 267.25 | |
| 7 | 267.25 | |||
| 7 | 267.25 | |||
| 30/12/2025 | 10:53:39.151 | 40 | 267.10 | |
| 40 | 267.10 | |||
| 40 | 267.10 | |||
| 30/12/2025 | 10:52:44.790 | 7 | 267.05 | |
| 7 | 267.05 | |||
| 7 | 267.05 | |||
| 30/12/2025 | 10:51:36.093 | 3 | 267.05 | |
| 3 | 267.05 | |||
| 3 | 267.05 | |||
| 30/12/2025 | 10:48:06.781 | 1 | 267.25 | |
| 1 | 267.25 | |||
| 1 | 267.25 | |||
| 30/12/2025 | 10:47:44.933 | 1 | 267.05 | |
| 1 | 267.05 | |||
| 1 | 267.05 | |||
| 30/12/2025 | 10:43:26.360 | 100 | 267.20 | |
| 100 | 267.20 | |||
| 100 | 267.20 | |||
| 30/12/2025 | 10:43:26.283 | 104 | 267.20 | |
| 104 | 267.20 | |||
| 104 | 267.20 | |||
| 30/12/2025 | 10:41:58.536 | 3 | 267.00 | |
| 3 | 267.00 | |||
| 3 | 267.00 | |||
| 30/12/2025 | 10:41:51.900 | 1 | 267.20 | |
| 1 | 267.20 | |||
| 1 | 267.20 | |||
| 30/12/2025 | 10:39:07.352 | 95 | 267.00 | |
| 95 | 267.00 | |||
| 95 | 267.00 | |||
| 30/12/2025 | 10:38:21.263 | 40 | 267.20 | |
| 40 | 267.20 | |||
| 40 | 267.20 | |||
| 30/12/2025 | 10:37:31.736 | 8 | 267.20 | |
| 8 | 267.20 | |||
| 8 | 267.20 | |||
| 30/12/2025 | 10:36:14.246 | 4 | 267.20 | |
| 4 | 267.20 | |||
| 4 | 267.20 | |||
| 30/12/2025 | 10:35:47.461 | 8 | 267.20 | |
| 8 | 267.20 | |||
| 8 | 267.20 | |||
| 30/12/2025 | 10:33:33.833 | 30 | 267.05 | |
| 30 | 267.05 | |||
| 30 | 267.05 | |||
| 30/12/2025 | 10:33:14.501 | 1 | 267.05 | |
| 1 | 267.05 | |||
| 1 | 267.05 | |||
| 30/12/2025 | 10:32:44.018 | 104 | 267.05 | |
| 104 | 267.05 | |||
| 104 | 267.05 | |||
| 30/12/2025 | 10:31:15.832 | 3 | 267.10 | |
| 3 | 267.10 | |||
| 3 | 267.10 | |||
| 30/12/2025 | 10:30:41.665 | 4 | 267.10 | |
| 4 | 267.10 | |||
| 4 | 267.10 | |||
| 30/12/2025 | 10:26:28.082 | 1 | 267.30 | |
| 1 | 267.30 | |||
| 1 | 267.30 | |||
| 30/12/2025 | 10:25:46.725 | 20 | 267.15 | |
| 20 | 267.15 | |||
| 20 | 267.15 | |||
| 30/12/2025 | 10:22:34.997 | 2 | 267.25 | |
| 2 | 267.25 | |||
| 2 | 267.25 | |||
| 30/12/2025 | 10:22:19.263 | 1 | 267.30 | |
| 1 | 267.30 | |||
| 1 | 267.30 | |||
| 30/12/2025 | 10:21:52.462 | 20 | 267.15 | |
| 20 | 267.15 | |||
| 20 | 267.15 | |||
| 30/12/2025 | 10:16:44.344 | 18 | 267.20 | |
| 18 | 267.20 | |||
| 18 | 267.20 | |||
| 30/12/2025 | 10:14:34.078 | 2 | 267.05 | |
| 2 | 267.05 | |||
| 2 | 267.05 | |||
| 30/12/2025 | 10:13:59.143 | 10 | 267.05 | |
| 10 | 267.05 | |||
| 10 | 267.05 | |||
| 30/12/2025 | 10:13:18.199 | 1 | 267.25 | |
| 1 | 267.25 | |||
| 1 | 267.25 | |||
| 30/12/2025 | 10:09:06.296 | 1 | 267.30 | |
| 1 | 267.30 | |||
| 1 | 267.30 | |||
| 30/12/2025 | 10:08:45.775 | 1 | 267.05 | |
| 1 | 267.05 | |||
| 1 | 267.05 | |||
| 30/12/2025 | 10:00:04.117 | 18 | 267.25 | |
| 18 | 267.25 | |||
| 18 | 267.25 | |||
| 30/12/2025 | 09:52:37.417 | 1 | 267.10 | |
| 1 | 267.10 | |||
| 1 | 267.10 | |||
| 30/12/2025 | 09:52:13.064 | 28 | 266.85 | |
| 28 | 266.85 | |||
| 28 | 266.85 | |||
| 30/12/2025 | 09:51:57.691 | 20 | 266.85 | |
| 20 | 266.85 | |||
| 20 | 266.85 | |||
| 30/12/2025 | 09:50:07.597 | 40 | 266.85 | |
| 36 | 266.85 | |||
| 40 | 266.85 | |||
| 4 | 266.85 | |||
| 30/12/2025 | 09:42:09.916 | 2 | 266.85 | |
| 2 | 266.85 | |||
| 2 | 266.85 | |||
| 30/12/2025 | 09:41:26.824 | 3 | 266.85 | |
| 3 | 266.85 | |||
| 3 | 266.85 | |||
| 30/12/2025 | 09:41:20.187 | 1 | 267.15 | |
| 1 | 267.15 | |||
| 1 | 267.15 | |||
| 30/12/2025 | 09:37:58.555 | 1 | 267.25 | |
| 1 | 267.25 | |||
| 1 | 267.25 | |||
| 30/12/2025 | 09:35:49.661 | 10 | 267.00 | |
| 10 | 267.00 | |||
| 10 | 267.00 | |||
| 30/12/2025 | 09:34:08.695 | 2 | 267.25 | |
| 2 | 267.25 | |||
| 2 | 267.25 | |||
| 30/12/2025 | 09:29:30.917 | 30 | 267.15 | |
| 25 | 267.15 | |||
| 5 | 267.15 | |||
| 30 | 267.15 | |||
| 30/12/2025 | 09:28:28.185 | 20 | 266.85 | |
| 20 | 266.85 | |||
| 20 | 266.85 | |||
| 30/12/2025 | 09:24:14.790 | 7 | 266.85 | |
| 7 | 266.85 | |||
| 7 | 266.85 | |||
| 30/12/2025 | 09:23:22.406 | 20 | 266.85 | |
| 20 | 266.85 | |||
| 20 | 266.85 | |||
| 30/12/2025 | 09:22:15.668 | 1 | 267.10 | |
| 1 | 267.10 | |||
| 1 | 267.10 | |||
| 30/12/2025 | 09:18:43.185 | 5 | 266.85 | |
| 5 | 266.85 | |||
| 5 | 266.85 | |||
| 30/12/2025 | 09:18:18.721 | 20 | 267.15 | |
| 20 | 267.15 | |||
| 20 | 267.15 | |||
| 30/12/2025 | 09:16:57.576 | 4 | 266.85 | |
| 4 | 266.85 | |||
| 4 | 266.85 | |||
| 30/12/2025 | 09:13:07.359 | 25 | 267.10 | |
| 25 | 267.10 | |||
| 25 | 267.10 | |||
| 30/12/2025 | 08:58:53.991 | 2 | 267.80 | |
| 2 | 267.80 | |||
| 2 | 267.80 | |||
| 30/12/2025 | 08:58:00.694 | 30 | 267.80 | |
| 30 | 267.80 | |||
| 30 | 267.80 | |||
| 30/12/2025 | 08:55:26.530 | 2 | 266.80 | |
| 2 | 266.80 | |||
| 2 | 266.80 | |||
| 30/12/2025 | 08:38:58.477 | 10 | 266.80 | |
| 10 | 266.80 | |||
| 10 | 266.80 | |||
| 30/12/2025 | 08:38:29.869 | 8 | 267.05 | |
| 8 | 267.05 | |||
| 8 | 267.05 | |||
| 30/12/2025 | 08:06:16.669 | 1 | 267.80 | |
| 1 | 267.80 | |||
| 1 | 267.80 | |||
| 30/12/2025 | 07:58:05.246 | 4 | 267.80 | |
| 4 | 267.80 | |||
| 4 | 267.80 | |||
| 30/12/2025 | 07:51:02.790 | 3 | 266.80 | |
| 3 | 266.80 | |||
| 3 | 266.80 | |||
| 30/12/2025 | 07:44:58.010 | 8 | 267.80 | |
| 8 | 267.80 | |||
| 8 | 267.80 | |||
| 30/12/2025 | 07:31:29.952 | 28 | 267.35 | |
| 4 | 267.35 | |||
| 7 | 267.35 | |||
| 2 | 267.35 | |||
| 4 | 267.35 | |||
| 15 | 267.35 | |||
| 4 | 267.35 | |||
| 20 | 267.35 |
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 CET (UTC+1)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 553.00
Ask: 1 553.00
Turnover: 38 390 TEUR -
Nvidia Corp.
Bid: 160.28 / Ask: 160.28
Turnover: 12 656 TEUR -
Novo-Nordisk AS
Bid: 43.50 / Ask: 43.715
Turnover: 11 396 TEUR -
Deutsche Telekom AG
Bid: 27.78 / Ask: 27.78
Turnover: 8 189 TEUR -
Tesla Inc.
Bid: 392.80 / Ask: 392.80
Turnover: 8 147 TEUR
Realtime Quotes
Last Update:
30/12/2025 @ 14:00:00
Last Update:
30/12/2025 @ 14:00:00