Applied Materials Inc.
- Information
- letzte Umsätze
- kaufen
- verkaufen
118
116
411,95
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 25.08.2026 | 21:53:35,898 | 1 | 411,95 | |
| 1 | 411,95 | |||
| 1 | 411,95 | |||
| 25.08.2026 | 21:44:19,069 | 170 | 410,60 | |
| 170 | 410,60 | |||
| 170 | 410,60 | |||
| 25.08.2026 | 21:36:30,214 | 12 | 411,15 | |
| 12 | 411,15 | |||
| 12 | 411,15 | |||
| 25.08.2026 | 21:01:14,135 | 2 | 410,40 | |
| 2 | 410,40 | |||
| 2 | 410,40 | |||
| 25.08.2026 | 20:56:51,667 | 25 | 409,10 | |
| 25 | 409,10 | |||
| 25 | 409,10 | |||
| 25.08.2026 | 20:27:05,851 | 1 | 409,80 | |
| 1 | 409,80 | |||
| 1 | 409,80 | |||
| 25.08.2026 | 20:17:50,185 | 1 | 409,50 | |
| 1 | 409,50 | |||
| 1 | 409,50 | |||
| 25.08.2026 | 20:15:27,124 | 15 | 409,30 | |
| 15 | 409,30 | |||
| 15 | 409,30 | |||
| 25.08.2026 | 20:02:51,595 | 1 | 408,45 | |
| 1 | 408,45 | |||
| 1 | 408,45 | |||
| 25.08.2026 | 19:43:22,080 | 1 | 410,40 | |
| 1 | 410,40 | |||
| 1 | 410,40 | |||
| 25.08.2026 | 19:36:28,487 | 5 | 408,85 | |
| 5 | 408,85 | |||
| 5 | 408,85 | |||
| 25.08.2026 | 19:31:31,208 | 4 | 408,25 | |
| 4 | 408,25 | |||
| 4 | 408,25 | |||
| 25.08.2026 | 19:08:26,130 | 3 | 410,20 | |
| 3 | 410,20 | |||
| 3 | 410,20 | |||
| 25.08.2026 | 19:00:45,863 | 11 | 409,95 | |
| 11 | 409,95 | |||
| 11 | 409,95 | |||
| 25.08.2026 | 18:58:59,566 | 4 | 411,20 | |
| 4 | 411,20 | |||
| 4 | 411,20 | |||
| 25.08.2026 | 18:56:59,867 | 25 | 411,05 | |
| 25 | 411,05 | |||
| 25 | 411,05 | |||
| 25.08.2026 | 18:56:16,020 | 1 | 411,05 | |
| 1 | 411,05 | |||
| 1 | 411,05 | |||
| 25.08.2026 | 18:42:36,503 | 30 | 410,05 | |
| 30 | 410,05 | |||
| 30 | 410,05 | |||
| 25.08.2026 | 18:39:53,199 | 3 | 411,65 | |
| 3 | 411,65 | |||
| 3 | 411,65 | |||
| 25.08.2026 | 18:20:08,273 | 25 | 412,00 | |
| 25 | 412,00 | |||
| 25 | 412,00 | |||
| 25.08.2026 | 17:37:59,344 | 5 | 411,40 | |
| 5 | 411,40 | |||
| 5 | 411,40 | |||
| 25.08.2026 | 17:16:44,562 | 50 | 411,75 | |
| 50 | 411,75 | |||
| 50 | 411,75 | |||
| 25.08.2026 | 17:14:05,570 | 15 | 410,55 | |
| 15 | 410,55 | |||
| 15 | 410,55 | |||
| 25.08.2026 | 17:03:27,624 | 20 | 411,15 | |
| 20 | 411,15 | |||
| 20 | 411,15 | |||
| 25.08.2026 | 17:00:52,612 | 4 | 411,25 | |
| 4 | 411,25 | |||
| 4 | 411,25 | |||
| 25.08.2026 | 16:55:17,458 | 4 | 413,30 | |
| 4 | 413,30 | |||
| 4 | 413,30 | |||
| 25.08.2026 | 16:47:22,865 | 5 | 411,65 | |
| 5 | 411,65 | |||
| 5 | 411,65 | |||
| 25.08.2026 | 16:45:49,949 | 2 | 413,30 | |
| 2 | 413,30 | |||
| 2 | 413,30 | |||
| 25.08.2026 | 16:41:59,871 | 1 | 414,60 | |
| 1 | 414,60 | |||
| 1 | 414,60 | |||
| 25.08.2026 | 16:18:58,909 | 3 | 415,90 | |
| 3 | 415,90 | |||
| 3 | 415,90 | |||
| 25.08.2026 | 16:13:32,080 | 50 | 415,50 | |
| 50 | 415,50 | |||
| 50 | 415,50 | |||
| 25.08.2026 | 16:13:27,884 | 5 | 414,95 | |
| 5 | 414,95 | |||
| 5 | 414,95 | |||
| 25.08.2026 | 16:12:08,894 | 10 | 414,75 | |
| 10 | 414,75 | |||
| 10 | 414,75 | |||
| 25.08.2026 | 16:06:37,525 | 1 | 416,15 | |
| 1 | 416,15 | |||
| 1 | 416,15 | |||
| 25.08.2026 | 16:00:38,931 | 3 | 415,75 | |
| 3 | 415,75 | |||
| 3 | 415,75 | |||
| 25.08.2026 | 16:00:07,771 | 1 | 418,00 | |
| 1 | 418,00 | |||
| 1 | 418,00 | |||
| 25.08.2026 | 16:00:01,723 | 1 | 418,20 | |
| 1 | 418,20 | |||
| 1 | 418,20 | |||
| 25.08.2026 | 15:57:53,704 | 15 | 417,80 | |
| 15 | 417,80 | |||
| 15 | 417,80 | |||
| 25.08.2026 | 15:56:20,943 | 10 | 417,15 | |
| 10 | 417,15 | |||
| 10 | 417,15 | |||
| 25.08.2026 | 15:47:55,568 | 149 | 417,60 | |
| 149 | 417,60 | |||
| 149 | 417,60 | |||
| 25.08.2026 | 15:46:57,820 | 1 | 418,15 | |
| 1 | 418,15 | |||
| 1 | 418,15 | |||
| 25.08.2026 | 15:46:28,660 | 2 | 417,20 | |
| 2 | 417,20 | |||
| 2 | 417,20 | |||
| 25.08.2026 | 15:39:23,590 | 8 | 416,00 | |
| 8 | 416,00 | |||
| 8 | 416,00 | |||
| 25.08.2026 | 15:36:37,403 | 1 | 417,10 | |
| 1 | 417,10 | |||
| 1 | 417,10 | |||
| 25.08.2026 | 15:28:41,851 | 10 | 418,35 | |
| 10 | 418,35 | |||
| 10 | 418,35 | |||
| 25.08.2026 | 15:28:31,753 | 50 | 418,35 | |
| 50 | 418,35 | |||
| 50 | 418,35 | |||
| 25.08.2026 | 15:28:31,069 | 50 | 418,35 | |
| 50 | 418,35 | |||
| 50 | 418,35 | |||
| 25.08.2026 | 15:28:30,850 | 50 | 418,35 | |
| 50 | 418,35 | |||
| 50 | 418,35 | |||
| 25.08.2026 | 15:28:29,097 | 50 | 418,40 | |
| 50 | 418,40 | |||
| 50 | 418,40 | |||
| 25.08.2026 | 15:28:28,963 | 50 | 418,40 | |
| 50 | 418,40 | |||
| 50 | 418,40 | |||
| 25.08.2026 | 15:28:20,717 | 50 | 418,45 | |
| 50 | 418,45 | |||
| 50 | 418,45 | |||
| 25.08.2026 | 15:28:20,676 | 50 | 418,45 | |
| 39 | 418,45 | |||
| 11 | 418,45 | |||
| 50 | 418,45 | |||
| 25.08.2026 | 15:28:20,453 | 27 | 420,00 | |
| 2 | 420,00 | |||
| 27 | 420,00 | |||
| 25 | 420,00 | |||
| 25.08.2026 | 15:27:44,989 | 19 | 423,05 | |
| 19 | 423,05 | |||
| 19 | 423,05 | |||
| 25.08.2026 | 15:27:44,679 | 3 | 423,05 | |
| 3 | 423,05 | |||
| 3 | 423,05 | |||
| 25.08.2026 | 14:52:09,882 | 50 | 425,60 | |
| 50 | 425,60 | |||
| 50 | 425,60 | |||
| 25.08.2026 | 14:50:53,693 | 15 | 425,70 | |
| 15 | 425,70 | |||
| 15 | 425,70 | |||
| 25.08.2026 | 14:20:21,977 | 24 | 426,95 | |
| 24 | 426,95 | |||
| 24 | 426,95 | |||
| 25.08.2026 | 14:20:17,142 | 2 | 426,50 | |
| 2 | 426,50 | |||
| 2 | 426,50 | |||
| 25.08.2026 | 14:18:55,890 | 4 | 426,95 | |
| 4 | 426,95 | |||
| 4 | 426,95 | |||
| 25.08.2026 | 14:17:42,449 | 3 | 426,00 | |
| 3 | 426,00 | |||
| 3 | 426,00 | |||
| 25.08.2026 | 14:14:21,557 | 10 | 425,80 | |
| 10 | 425,80 | |||
| 10 | 425,80 | |||
| 25.08.2026 | 14:06:21,092 | 23 | 425,50 | |
| 23 | 425,50 | |||
| 23 | 425,50 | |||
| 25.08.2026 | 13:39:22,119 | 20 | 424,65 | |
| 20 | 424,65 | |||
| 20 | 424,65 | |||
| 25.08.2026 | 13:38:06,396 | 1 | 424,55 | |
| 1 | 424,55 | |||
| 1 | 424,55 | |||
| 25.08.2026 | 13:38:00,915 | 8 | 424,55 | |
| 8 | 424,55 | |||
| 8 | 424,55 | |||
| 25.08.2026 | 13:18:24,368 | 4 | 423,75 | |
| 4 | 423,75 | |||
| 4 | 423,75 | |||
| 25.08.2026 | 12:58:39,354 | 16 | 424,30 | |
| 16 | 424,30 | |||
| 16 | 424,30 | |||
| 25.08.2026 | 12:58:07,407 | 8 | 425,35 | |
| 8 | 425,35 | |||
| 8 | 425,35 | |||
| 25.08.2026 | 12:53:02,061 | 2 | 425,35 | |
| 2 | 425,35 | |||
| 2 | 425,35 | |||
| 25.08.2026 | 12:50:13,183 | 1 | 424,00 | |
| 1 | 424,00 | |||
| 1 | 424,00 | |||
| 25.08.2026 | 12:42:12,806 | 5 | 424,75 | |
| 5 | 424,75 | |||
| 5 | 424,75 | |||
| 25.08.2026 | 12:34:59,570 | 21 | 426,35 | |
| 21 | 426,35 | |||
| 21 | 426,35 | |||
| 25.08.2026 | 12:33:29,057 | 1 | 424,85 | |
| 1 | 424,85 | |||
| 1 | 424,85 | |||
| 25.08.2026 | 12:31:04,157 | 25 | 424,70 | |
| 25 | 424,70 | |||
| 25 | 424,70 | |||
| 25.08.2026 | 11:52:57,544 | 5 | 424,00 | |
| 5 | 424,00 | |||
| 5 | 424,00 | |||
| 25.08.2026 | 11:30:23,698 | 17 | 420,95 | |
| 17 | 420,95 | |||
| 17 | 420,95 | |||
| 25.08.2026 | 11:28:25,656 | 2 | 422,00 | |
| 2 | 422,00 | |||
| 2 | 422,00 | |||
| 25.08.2026 | 11:13:59,247 | 4 | 422,60 | |
| 4 | 422,60 | |||
| 4 | 422,60 | |||
| 25.08.2026 | 10:47:20,468 | 3 | 419,80 | |
| 3 | 419,80 | |||
| 3 | 419,80 | |||
| 25.08.2026 | 10:47:19,596 | 28 | 422,10 | |
| 28 | 422,10 | |||
| 28 | 422,10 | |||
| 25.08.2026 | 10:29:10,638 | 4 | 422,30 | |
| 4 | 422,30 | |||
| 4 | 422,30 | |||
| 25.08.2026 | 10:28:46,420 | 20 | 420,90 | |
| 20 | 420,90 | |||
| 20 | 420,90 | |||
| 25.08.2026 | 10:28:36,981 | 1 | 422,35 | |
| 1 | 422,35 | |||
| 1 | 422,35 | |||
| 25.08.2026 | 10:08:28,220 | 1 | 419,50 | |
| 1 | 419,50 | |||
| 1 | 419,50 | |||
| 25.08.2026 | 10:05:16,428 | 26 | 418,50 | |
| 26 | 418,50 | |||
| 26 | 418,50 | |||
| 25.08.2026 | 10:00:50,489 | 50 | 420,30 | |
| 50 | 420,30 | |||
| 50 | 420,30 | |||
| 25.08.2026 | 09:59:52,249 | 10 | 420,05 | |
| 10 | 420,05 | |||
| 10 | 420,05 | |||
| 25.08.2026 | 09:59:45,266 | 50 | 420,05 | |
| 50 | 420,05 | |||
| 50 | 420,05 | |||
| 25.08.2026 | 09:57:32,483 | 4 | 421,70 | |
| 4 | 421,70 | |||
| 4 | 421,70 | |||
| 25.08.2026 | 09:53:07,385 | 2 | 419,85 | |
| 2 | 419,85 | |||
| 2 | 419,85 | |||
| 25.08.2026 | 09:35:22,968 | 2 | 420,70 | |
| 2 | 420,70 | |||
| 2 | 420,70 | |||
| 25.08.2026 | 09:30:19,614 | 2 | 420,90 | |
| 2 | 420,90 | |||
| 2 | 420,90 | |||
| 25.08.2026 | 09:25:54,816 | 40 | 421,00 | |
| 40 | 421,00 | |||
| 40 | 421,00 | |||
| 25.08.2026 | 09:25:54,525 | 40 | 421,00 | |
| 40 | 421,00 | |||
| 40 | 421,00 | |||
| 25.08.2026 | 09:25:40,883 | 2 | 422,00 | |
| 2 | 422,00 | |||
| 2 | 422,00 | |||
| 25.08.2026 | 09:22:37,989 | 40 | 421,45 | |
| 40 | 421,45 | |||
| 40 | 421,45 | |||
| 25.08.2026 | 09:22:37,690 | 40 | 421,45 | |
| 40 | 421,45 | |||
| 40 | 421,45 | |||
| 25.08.2026 | 09:15:47,987 | 50 | 420,95 | |
| 50 | 420,95 | |||
| 50 | 420,95 | |||
| 25.08.2026 | 09:15:42,266 | 50 | 421,35 | |
| 50 | 421,35 | |||
| 50 | 421,35 | |||
| 25.08.2026 | 09:11:22,178 | 21 | 422,70 | |
| 21 | 422,70 | |||
| 21 | 422,70 | |||
| 25.08.2026 | 09:10:00,858 | 50 | 422,25 | |
| 50 | 422,25 | |||
| 50 | 422,25 | |||
| 25.08.2026 | 09:09:04,206 | 2 | 422,35 | |
| 2 | 422,35 | |||
| 2 | 422,35 | |||
| 25.08.2026 | 09:01:37,771 | 1 | 422,95 | |
| 1 | 422,95 | |||
| 1 | 422,95 | |||
| 25.08.2026 | 08:51:04,478 | 8 | 422,85 | |
| 8 | 422,85 | |||
| 8 | 422,85 | |||
| 25.08.2026 | 08:42:39,133 | 2 | 420,10 | |
| 2 | 420,10 | |||
| 2 | 420,10 | |||
| 25.08.2026 | 08:36:28,287 | 10 | 420,10 | |
| 10 | 420,10 | |||
| 10 | 420,10 | |||
| 25.08.2026 | 08:30:09,416 | 37 | 420,90 | |
| 37 | 420,90 | |||
| 37 | 420,90 | |||
| 25.08.2026 | 08:23:39,712 | 17 | 421,00 | |
| 17 | 421,00 | |||
| 17 | 421,00 | |||
| 25.08.2026 | 08:20:08,571 | 5 | 420,80 | |
| 5 | 420,80 | |||
| 5 | 420,80 | |||
| 25.08.2026 | 08:17:30,959 | 1 | 423,60 | |
| 1 | 423,60 | |||
| 1 | 423,60 | |||
| 25.08.2026 | 08:00:42,298 | 3 | 420,80 | |
| 3 | 420,80 | |||
| 3 | 420,80 | |||
| 25.08.2026 | 08:00:10,243 | 1 | 423,55 | |
| 1 | 423,55 | |||
| 1 | 423,55 | |||
| 25.08.2026 | 07:43:08,298 | 10 | 420,55 | |
| 10 | 420,55 | |||
| 10 | 420,55 | |||
| 25.08.2026 | 07:41:30,227 | 5 | 420,60 | |
| 5 | 420,60 | |||
| 5 | 420,60 | |||
| 25.08.2026 | 07:30:04,079 | 13 | 420,60 | |
| 10 | 420,60 | |||
| 13 | 420,60 | |||
| 3 | 420,60 |
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
-
Micron Technology Inc.
Bid: 797,50 / Ask: 798,60
Umsatz: 29 405 TEUR -
Rheinmetall AG
Bid: 1 116,80
Ask: 1 119,80
Umsatz: 26 234 TEUR -
Siemens Energy AG
Bid: 152,90 / Ask: 153,50
Umsatz: 25 336 TEUR -
Nvidia Corp.
Bid: 182,40 / Ask: 182,52
Umsatz: 23 661 TEUR -
Allianz SE
Bid: 449,00 / Ask: 450,00
Umsatz: 22 533 TEUR
Realtime Quotes
Letzte Aktualisierung:
25.08.2026 @ 22:00:00
Letzte Aktualisierung:
25.08.2026 @ 22:00:00