adesso SE
- Information
- letzte Umsätze
- kaufen
- verkaufen
143
107
103,00
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 13.05.2024 | 21:08:10,597 | 150 | 103,00 | |
| 150 | 103,00 | |||
| 150 | 103,00 | |||
| 13.05.2024 | 21:08:00,804 | 15 | 103,00 | |
| 15 | 103,00 | |||
| 15 | 103,00 | |||
| 13.05.2024 | 19:43:57,763 | 15 | 102,40 | |
| 15 | 102,40 | |||
| 15 | 102,40 | |||
| 13.05.2024 | 19:43:48,675 | 10 | 102,20 | |
| 10 | 102,20 | |||
| 10 | 102,20 | |||
| 13.05.2024 | 19:11:52,451 | 15 | 103,40 | |
| 15 | 103,40 | |||
| 15 | 103,40 | |||
| 13.05.2024 | 19:10:38,816 | 20 | 103,40 | |
| 20 | 103,40 | |||
| 20 | 103,40 | |||
| 13.05.2024 | 18:47:35,747 | 17 | 103,40 | |
| 15 | 103,40 | |||
| 17 | 103,40 | |||
| 2 | 103,40 | |||
| 13.05.2024 | 18:29:49,490 | 20 | 102,40 | |
| 20 | 102,40 | |||
| 20 | 102,40 | |||
| 13.05.2024 | 18:14:16,081 | 5 | 102,60 | |
| 5 | 102,60 | |||
| 5 | 102,60 | |||
| 13.05.2024 | 18:03:15,399 | 15 | 102,60 | |
| 15 | 102,60 | |||
| 15 | 102,60 | |||
| 13.05.2024 | 18:00:37,577 | 30 | 102,60 | |
| 30 | 102,60 | |||
| 10 | 102,60 | |||
| 20 | 102,60 | |||
| 13.05.2024 | 17:44:09,034 | 45 | 103,00 | |
| 15 | 103,00 | |||
| 45 | 103,00 | |||
| 20 | 103,00 | |||
| 10 | 103,00 | |||
| 13.05.2024 | 17:34:25,701 | 30 | 104,60 | |
| 30 | 104,60 | |||
| 30 | 104,60 | |||
| 13.05.2024 | 17:24:35,873 | 1 | 104,60 | |
| 1 | 104,60 | |||
| 1 | 104,60 | |||
| 13.05.2024 | 17:24:05,850 | 15 | 104,60 | |
| 15 | 104,60 | |||
| 15 | 104,60 | |||
| 13.05.2024 | 17:21:00,846 | 115 | 103,20 | |
| 115 | 103,20 | |||
| 115 | 103,20 | |||
| 13.05.2024 | 17:20:51,156 | 40 | 103,20 | |
| 40 | 103,20 | |||
| 40 | 103,20 | |||
| 13.05.2024 | 17:07:55,870 | 7 | 103,80 | |
| 7 | 103,80 | |||
| 7 | 103,80 | |||
| 13.05.2024 | 17:03:11,726 | 34 | 103,80 | |
| 34 | 103,80 | |||
| 34 | 103,80 | |||
| 13.05.2024 | 16:10:39,315 | 10 | 103,00 | |
| 10 | 103,00 | |||
| 10 | 103,00 | |||
| 13.05.2024 | 16:09:53,261 | 40 | 103,00 | |
| 40 | 103,00 | |||
| 40 | 103,00 | |||
| 13.05.2024 | 16:06:20,158 | 160 | 102,80 | |
| 49 | 102,80 | |||
| 111 | 102,80 | |||
| 160 | 102,80 | |||
| 13.05.2024 | 16:06:04,179 | 40 | 103,40 | |
| 40 | 103,40 | |||
| 40 | 103,40 | |||
| 13.05.2024 | 15:52:37,409 | 180 | 104,40 | |
| 180 | 104,40 | |||
| 180 | 104,40 | |||
| 13.05.2024 | 15:52:14,201 | 35 | 104,20 | |
| 35 | 104,20 | |||
| 35 | 104,20 | |||
| 13.05.2024 | 15:52:14,140 | 35 | 104,20 | |
| 35 | 104,20 | |||
| 35 | 104,20 | |||
| 13.05.2024 | 15:36:08,966 | 1 | 104,40 | |
| 1 | 104,40 | |||
| 1 | 104,40 | |||
| 13.05.2024 | 15:08:17,845 | 6 | 104,20 | |
| 6 | 104,20 | |||
| 6 | 104,20 | |||
| 13.05.2024 | 15:00:31,481 | 27 | 104,80 | |
| 27 | 104,80 | |||
| 27 | 104,80 | |||
| 13.05.2024 | 14:59:07,145 | 40 | 104,60 | |
| 40 | 104,60 | |||
| 40 | 104,60 | |||
| 13.05.2024 | 14:02:48,313 | 10 | 104,00 | |
| 10 | 104,00 | |||
| 10 | 104,00 | |||
| 13.05.2024 | 14:02:28,478 | 40 | 104,00 | |
| 40 | 104,00 | |||
| 40 | 104,00 | |||
| 13.05.2024 | 13:42:49,749 | 18 | 103,20 | |
| 18 | 103,20 | |||
| 18 | 103,20 | |||
| 13.05.2024 | 13:42:40,560 | 10 | 103,20 | |
| 10 | 103,20 | |||
| 10 | 103,20 | |||
| 13.05.2024 | 13:42:11,900 | 40 | 103,20 | |
| 40 | 103,20 | |||
| 40 | 103,20 | |||
| 13.05.2024 | 13:31:25,967 | 25 | 103,80 | |
| 25 | 103,80 | |||
| 25 | 103,80 | |||
| 13.05.2024 | 13:27:31,075 | 40 | 103,20 | |
| 40 | 103,20 | |||
| 40 | 103,20 | |||
| 13.05.2024 | 13:20:07,818 | 5 | 103,20 | |
| 5 | 103,20 | |||
| 5 | 103,20 | |||
| 13.05.2024 | 13:07:36,948 | 10 | 103,20 | |
| 10 | 103,20 | |||
| 10 | 103,20 | |||
| 13.05.2024 | 13:07:19,071 | 40 | 103,20 | |
| 40 | 103,20 | |||
| 40 | 103,20 | |||
| 13.05.2024 | 12:57:26,110 | 10 | 103,20 | |
| 10 | 103,20 | |||
| 9 | 103,20 | |||
| 1 | 103,20 | |||
| 13.05.2024 | 12:56:03,728 | 35 | 103,80 | |
| 35 | 103,80 | |||
| 35 | 103,80 | |||
| 13.05.2024 | 12:55:11,022 | 40 | 103,80 | |
| 40 | 103,80 | |||
| 40 | 103,80 | |||
| 13.05.2024 | 12:49:21,047 | 20 | 103,80 | |
| 20 | 103,80 | |||
| 20 | 103,80 | |||
| 13.05.2024 | 12:17:15,005 | 40 | 103,80 | |
| 40 | 103,80 | |||
| 40 | 103,80 | |||
| 13.05.2024 | 12:17:13,000 | 35 | 103,80 | |
| 35 | 103,80 | |||
| 35 | 103,80 | |||
| 13.05.2024 | 12:08:15,740 | 1 | 103,00 | |
| 1 | 103,00 | |||
| 1 | 103,00 | |||
| 13.05.2024 | 11:58:45,938 | 30 | 103,20 | |
| 30 | 103,20 | |||
| 30 | 103,20 | |||
| 13.05.2024 | 11:53:56,632 | 9 | 103,20 | |
| 9 | 103,20 | |||
| 9 | 103,20 | |||
| 13.05.2024 | 11:46:32,846 | 33 | 103,60 | |
| 33 | 103,60 | |||
| 33 | 103,60 | |||
| 13.05.2024 | 11:28:23,015 | 6 | 103,20 | |
| 6 | 103,20 | |||
| 6 | 103,20 | |||
| 13.05.2024 | 11:14:08,672 | 7 | 101,80 | |
| 7 | 101,80 | |||
| 7 | 101,80 | |||
| 13.05.2024 | 11:13:25,447 | 20 | 101,80 | |
| 20 | 101,80 | |||
| 20 | 101,80 | |||
| 13.05.2024 | 11:05:09,119 | 30 | 102,20 | |
| 13 | 102,20 | |||
| 17 | 102,20 | |||
| 30 | 102,20 | |||
| 13.05.2024 | 10:55:22,958 | 33 | 102,00 | |
| 33 | 102,00 | |||
| 33 | 102,00 | |||
| 13.05.2024 | 10:41:11,087 | 5 | 101,60 | |
| 5 | 101,60 | |||
| 5 | 101,60 | |||
| 13.05.2024 | 10:38:37,069 | 40 | 102,20 | |
| 40 | 102,20 | |||
| 40 | 102,20 | |||
| 13.05.2024 | 10:36:21,978 | 20 | 101,40 | |
| 20 | 101,40 | |||
| 20 | 101,40 | |||
| 13.05.2024 | 10:36:09,777 | 40 | 101,60 | |
| 40 | 101,60 | |||
| 40 | 101,60 | |||
| 13.05.2024 | 10:36:07,456 | 25 | 101,60 | |
| 25 | 101,60 | |||
| 7 | 101,60 | |||
| 18 | 101,60 | |||
| 13.05.2024 | 10:29:58,165 | 60 | 101,80 | |
| 60 | 101,80 | |||
| 60 | 101,80 | |||
| 13.05.2024 | 10:25:51,881 | 40 | 101,80 | |
| 40 | 101,80 | |||
| 40 | 101,80 | |||
| 13.05.2024 | 10:25:24,943 | 20 | 101,80 | |
| 20 | 101,80 | |||
| 20 | 101,80 | |||
| 13.05.2024 | 10:23:34,027 | 10 | 102,00 | |
| 10 | 102,00 | |||
| 10 | 102,00 | |||
| 13.05.2024 | 10:17:27,017 | 3 | 101,60 | |
| 3 | 101,60 | |||
| 3 | 101,60 | |||
| 13.05.2024 | 10:13:15,702 | 40 | 101,60 | |
| 40 | 101,60 | |||
| 40 | 101,60 | |||
| 13.05.2024 | 10:09:10,575 | 100 | 101,60 | |
| 100 | 101,60 | |||
| 100 | 101,60 | |||
| 13.05.2024 | 10:08:36,259 | 25 | 101,00 | |
| 25 | 101,00 | |||
| 25 | 101,00 | |||
| 13.05.2024 | 10:02:58,977 | 25 | 101,40 | |
| 25 | 101,40 | |||
| 25 | 101,40 | |||
| 13.05.2024 | 09:58:49,776 | 50 | 100,60 | |
| 50 | 100,60 | |||
| 50 | 100,60 | |||
| 13.05.2024 | 09:58:44,597 | 160 | 100,80 | |
| 59 | 100,80 | |||
| 30 | 100,80 | |||
| 160 | 100,80 | |||
| 30 | 100,80 | |||
| 25 | 100,80 | |||
| 6 | 100,80 | |||
| 10 | 100,80 | |||
| 13.05.2024 | 09:58:34,760 | 40 | 101,20 | |
| 40 | 101,20 | |||
| 40 | 101,20 | |||
| 13.05.2024 | 09:57:50,900 | 35 | 103,00 | |
| 30 | 103,00 | |||
| 5 | 103,00 | |||
| 35 | 103,00 | |||
| 13.05.2024 | 09:56:55,613 | 45 | 102,60 | |
| 45 | 102,60 | |||
| 45 | 102,60 | |||
| 13.05.2024 | 09:56:50,565 | 100 | 102,60 | |
| 50 | 102,60 | |||
| 20 | 102,60 | |||
| 50 | 102,60 | |||
| 80 | 102,60 | |||
| 13.05.2024 | 09:52:17,743 | 30 | 102,60 | |
| 30 | 102,60 | |||
| 30 | 102,60 | |||
| 13.05.2024 | 09:37:46,663 | 60 | 103,40 | |
| 60 | 103,40 | |||
| 60 | 103,40 | |||
| 13.05.2024 | 09:37:28,473 | 40 | 103,40 | |
| 40 | 103,40 | |||
| 40 | 103,40 | |||
| 13.05.2024 | 09:34:29,476 | 17 | 102,80 | |
| 17 | 102,80 | |||
| 17 | 102,80 | |||
| 13.05.2024 | 09:26:08,111 | 40 | 102,60 | |
| 40 | 102,60 | |||
| 40 | 102,60 | |||
| 13.05.2024 | 09:26:07,963 | 30 | 103,00 | |
| 30 | 103,00 | |||
| 30 | 103,00 | |||
| 13.05.2024 | 09:24:07,640 | 60 | 103,20 | |
| 60 | 103,20 | |||
| 60 | 103,20 | |||
| 13.05.2024 | 09:23:49,711 | 40 | 103,20 | |
| 40 | 103,20 | |||
| 40 | 103,20 | |||
| 13.05.2024 | 09:22:52,427 | 7 | 103,20 | |
| 7 | 103,20 | |||
| 7 | 103,20 | |||
| 13.05.2024 | 09:22:47,833 | 40 | 103,40 | |
| 40 | 103,40 | |||
| 40 | 103,40 | |||
| 13.05.2024 | 09:21:54,920 | 10 | 103,40 | |
| 10 | 103,40 | |||
| 10 | 103,40 | |||
| 13.05.2024 | 09:21:23,039 | 40 | 103,40 | |
| 40 | 103,40 | |||
| 40 | 103,40 | |||
| 13.05.2024 | 09:20:16,391 | 106 | 104,00 | |
| 6 | 104,00 | |||
| 106 | 104,00 | |||
| 100 | 104,00 | |||
| 13.05.2024 | 09:20:01,062 | 40 | 104,00 | |
| 40 | 104,00 | |||
| 40 | 104,00 | |||
| 13.05.2024 | 09:19:56,449 | 60 | 104,80 | |
| 60 | 104,80 | |||
| 60 | 104,80 | |||
| 13.05.2024 | 09:19:48,691 | 40 | 104,80 | |
| 40 | 104,80 | |||
| 40 | 104,80 | |||
| 13.05.2024 | 09:18:31,024 | 174 | 104,00 | |
| 80 | 104,00 | |||
| 40 | 104,00 | |||
| 49 | 104,00 | |||
| 5 | 104,00 | |||
| 146 | 104,00 | |||
| 18 | 104,00 | |||
| 10 | 104,00 | |||
| 13.05.2024 | 09:18:30,990 | 8 | 104,00 | |
| 8 | 104,00 | |||
| 8 | 104,00 | |||
| 13.05.2024 | 09:18:30,725 | 5 | 104,40 | |
| 5 | 104,40 | |||
| 5 | 104,40 | |||
| 13.05.2024 | 09:15:54,435 | 3 | 105,20 | |
| 3 | 105,20 | |||
| 3 | 105,20 | |||
| 13.05.2024 | 08:32:41,975 | 119 | 104,80 | |
| 119 | 104,80 | |||
| 99 | 104,80 | |||
| 20 | 104,80 | |||
| 13.05.2024 | 08:30:30,658 | 30 | 105,00 | |
| 30 | 105,00 | |||
| 30 | 105,00 | |||
| 13.05.2024 | 08:23:49,994 | 14 | 105,00 | |
| 14 | 105,00 | |||
| 14 | 105,00 | |||
| 13.05.2024 | 08:14:31,197 | 19 | 104,80 | |
| 19 | 104,80 | |||
| 19 | 104,80 | |||
| 13.05.2024 | 08:13:28,180 | 20 | 104,80 | |
| 20 | 104,80 | |||
| 20 | 104,80 | |||
| 13.05.2024 | 08:12:57,582 | 10 | 105,00 | |
| 10 | 105,00 | |||
| 10 | 105,00 | |||
| 13.05.2024 | 08:10:44,937 | 30 | 105,00 | |
| 30 | 105,00 | |||
| 30 | 105,00 | |||
| 13.05.2024 | 08:06:42,947 | 20 | 105,00 | |
| 20 | 105,00 | |||
| 20 | 105,00 | |||
| 13.05.2024 | 08:04:22,879 | 20 | 105,00 | |
| 2 | 105,00 | |||
| 20 | 105,00 | |||
| 18 | 105,00 | |||
| 13.05.2024 | 08:03:25,493 | 20 | 105,20 | |
| 20 | 105,20 | |||
| 20 | 105,20 | |||
| 13.05.2024 | 08:03:25,364 | 21 | 105,20 | |
| 21 | 105,20 | |||
| 21 | 105,20 | |||
| 13.05.2024 | 08:00:09,840 | 49 | 105,80 | |
| 49 | 105,80 | |||
| 30 | 105,80 | |||
| 1 | 105,80 | |||
| 18 | 105,80 |
Copyright © 2024 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der Quontigo 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 Wertpapierhandelsbank
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der Quontigo 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 Wertpapierhandelsbank
Kurse in EUR
Zeitangaben in CEST (UTC+2)
Top 5 Umsatz
-
Nvidia Corp.
Bid: 837,70 / Ask: 838,40
Umsatz: 31 263 TEUR -
Siemens Energy AG
Bid: 24,00 / Ask: 24,10
Umsatz: 29 416 TEUR -
Rheinmetall AG
Bid: 539,00 / Ask: 541,00
Umsatz: 29 109 TEUR -
Gamestop Corp. Class A
Bid: 28,05 / Ask: 28,39
Umsatz: 24 885 TEUR -
Allianz SE
Bid: 265,30 / Ask: 265,80
Umsatz: 22 701 TEUR
Realtime Quotes
Letzte Aktualisierung:
13.05.2024 @ 22:00:00
Letzte Aktualisierung:
13.05.2024 @ 22:00:00