Hapag-Lloyd AG
- Information
- letzte Umsätze
- kaufen
- verkaufen
190
151
177,90
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 31.05.2024 | 21:51:19,863 | 1 | 177,90 | |
| 1 | 177,90 | |||
| 1 | 177,90 | |||
| 31.05.2024 | 21:42:55,458 | 5 | 177,00 | |
| 5 | 177,00 | |||
| 5 | 177,00 | |||
| 31.05.2024 | 21:16:25,971 | 47 | 177,90 | |
| 29 | 177,90 | |||
| 47 | 177,90 | |||
| 18 | 177,90 | |||
| 31.05.2024 | 21:15:32,553 | 18 | 177,80 | |
| 18 | 177,80 | |||
| 18 | 177,80 | |||
| 31.05.2024 | 20:44:52,583 | 15 | 176,20 | |
| 15 | 176,20 | |||
| 15 | 176,20 | |||
| 31.05.2024 | 20:42:07,377 | 13 | 176,20 | |
| 13 | 176,20 | |||
| 13 | 176,20 | |||
| 31.05.2024 | 20:38:42,137 | 5 | 176,20 | |
| 5 | 176,20 | |||
| 5 | 176,20 | |||
| 31.05.2024 | 20:28:31,495 | 12 | 177,80 | |
| 12 | 177,80 | |||
| 12 | 177,80 | |||
| 31.05.2024 | 20:18:43,279 | 18 | 177,80 | |
| 18 | 177,80 | |||
| 18 | 177,80 | |||
| 31.05.2024 | 20:18:42,086 | 18 | 177,80 | |
| 18 | 177,80 | |||
| 18 | 177,80 | |||
| 31.05.2024 | 20:18:36,368 | 18 | 177,80 | |
| 18 | 177,80 | |||
| 18 | 177,80 | |||
| 31.05.2024 | 20:17:10,786 | 18 | 177,80 | |
| 18 | 177,80 | |||
| 18 | 177,80 | |||
| 31.05.2024 | 20:15:28,336 | 10 | 176,20 | |
| 10 | 176,20 | |||
| 10 | 176,20 | |||
| 31.05.2024 | 20:01:55,522 | 20 | 177,10 | |
| 20 | 177,10 | |||
| 20 | 177,10 | |||
| 31.05.2024 | 20:01:50,409 | 20 | 177,10 | |
| 20 | 177,10 | |||
| 20 | 177,10 | |||
| 31.05.2024 | 19:58:33,734 | 10 | 176,10 | |
| 10 | 176,10 | |||
| 10 | 176,10 | |||
| 31.05.2024 | 19:47:14,850 | 6 | 177,10 | |
| 6 | 177,10 | |||
| 6 | 177,10 | |||
| 31.05.2024 | 18:31:27,807 | 6 | 177,10 | |
| 6 | 177,10 | |||
| 6 | 177,10 | |||
| 31.05.2024 | 18:27:28,087 | 1 | 177,10 | |
| 1 | 177,10 | |||
| 1 | 177,10 | |||
| 31.05.2024 | 18:27:18,555 | 2 | 177,10 | |
| 2 | 177,10 | |||
| 2 | 177,10 | |||
| 31.05.2024 | 18:27:02,576 | 5 | 177,10 | |
| 5 | 177,10 | |||
| 5 | 177,10 | |||
| 31.05.2024 | 18:26:40,616 | 10 | 177,10 | |
| 10 | 177,10 | |||
| 10 | 177,10 | |||
| 31.05.2024 | 18:22:35,931 | 20 | 176,10 | |
| 20 | 176,10 | |||
| 20 | 176,10 | |||
| 31.05.2024 | 18:22:25,354 | 10 | 176,10 | |
| 4 | 176,10 | |||
| 6 | 176,10 | |||
| 10 | 176,10 | |||
| 31.05.2024 | 18:18:11,647 | 40 | 175,70 | |
| 40 | 175,70 | |||
| 40 | 175,70 | |||
| 31.05.2024 | 18:17:43,596 | 20 | 175,70 | |
| 20 | 175,70 | |||
| 20 | 175,70 | |||
| 31.05.2024 | 18:01:56,355 | 20 | 174,10 | |
| 20 | 174,10 | |||
| 20 | 174,10 | |||
| 31.05.2024 | 17:49:05,451 | 50 | 175,30 | |
| 50 | 175,30 | |||
| 50 | 175,30 | |||
| 31.05.2024 | 17:48:27,069 | 20 | 175,10 | |
| 20 | 175,10 | |||
| 20 | 175,10 | |||
| 31.05.2024 | 17:47:14,573 | 20 | 175,00 | |
| 20 | 175,00 | |||
| 20 | 175,00 | |||
| 31.05.2024 | 17:27:05,077 | 11 | 173,50 | |
| 11 | 173,50 | |||
| 11 | 173,50 | |||
| 31.05.2024 | 17:26:00,014 | 40 | 173,90 | |
| 40 | 173,90 | |||
| 40 | 173,90 | |||
| 31.05.2024 | 17:25:50,134 | 40 | 173,90 | |
| 40 | 173,90 | |||
| 40 | 173,90 | |||
| 31.05.2024 | 17:23:11,198 | 30 | 173,80 | |
| 30 | 173,80 | |||
| 30 | 173,80 | |||
| 31.05.2024 | 17:21:52,571 | 2 | 174,30 | |
| 2 | 174,30 | |||
| 2 | 174,30 | |||
| 31.05.2024 | 17:07:44,529 | 1 | 174,30 | |
| 1 | 174,30 | |||
| 1 | 174,30 | |||
| 31.05.2024 | 17:03:34,471 | 40 | 174,40 | |
| 40 | 174,40 | |||
| 40 | 174,40 | |||
| 31.05.2024 | 17:01:59,513 | 5 | 175,00 | |
| 5 | 175,00 | |||
| 5 | 175,00 | |||
| 31.05.2024 | 17:00:22,583 | 3 | 175,60 | |
| 3 | 175,60 | |||
| 3 | 175,60 | |||
| 31.05.2024 | 16:59:22,794 | 21 | 175,00 | |
| 21 | 175,00 | |||
| 21 | 175,00 | |||
| 31.05.2024 | 16:57:56,327 | 3 | 175,00 | |
| 3 | 175,00 | |||
| 3 | 175,00 | |||
| 31.05.2024 | 16:47:20,814 | 2 | 174,40 | |
| 2 | 174,40 | |||
| 2 | 174,40 | |||
| 31.05.2024 | 16:40:14,788 | 10 | 174,80 | |
| 10 | 174,80 | |||
| 10 | 174,80 | |||
| 31.05.2024 | 16:40:14,261 | 20 | 174,80 | |
| 20 | 174,80 | |||
| 20 | 174,80 | |||
| 31.05.2024 | 16:40:13,692 | 20 | 174,80 | |
| 20 | 174,80 | |||
| 20 | 174,80 | |||
| 31.05.2024 | 16:40:12,932 | 20 | 174,80 | |
| 20 | 174,80 | |||
| 20 | 174,80 | |||
| 31.05.2024 | 16:40:12,273 | 20 | 174,80 | |
| 20 | 174,80 | |||
| 20 | 174,80 | |||
| 31.05.2024 | 16:39:43,911 | 20 | 174,80 | |
| 20 | 174,80 | |||
| 20 | 174,80 | |||
| 31.05.2024 | 16:14:22,613 | 5 | 173,90 | |
| 5 | 173,90 | |||
| 5 | 173,90 | |||
| 31.05.2024 | 16:04:50,149 | 6 | 173,90 | |
| 6 | 173,90 | |||
| 6 | 173,90 | |||
| 31.05.2024 | 15:55:03,590 | 2 | 174,70 | |
| 2 | 174,70 | |||
| 2 | 174,70 | |||
| 31.05.2024 | 15:45:03,073 | 23 | 176,20 | |
| 23 | 176,20 | |||
| 23 | 176,20 | |||
| 31.05.2024 | 15:44:58,135 | 40 | 176,20 | |
| 40 | 176,20 | |||
| 40 | 176,20 | |||
| 31.05.2024 | 15:40:26,933 | 6 | 177,00 | |
| 6 | 177,00 | |||
| 6 | 177,00 | |||
| 31.05.2024 | 15:39:11,168 | 8 | 177,00 | |
| 8 | 177,00 | |||
| 8 | 177,00 | |||
| 31.05.2024 | 15:39:11,027 | 16 | 177,00 | |
| 1 | 177,00 | |||
| 15 | 177,00 | |||
| 16 | 177,00 | |||
| 31.05.2024 | 15:36:29,537 | 1 | 176,70 | |
| 1 | 176,70 | |||
| 1 | 176,70 | |||
| 31.05.2024 | 15:32:08,683 | 1 | 176,90 | |
| 1 | 176,90 | |||
| 1 | 176,90 | |||
| 31.05.2024 | 15:30:04,443 | 15 | 176,50 | |
| 15 | 176,50 | |||
| 15 | 176,50 | |||
| 31.05.2024 | 15:28:17,045 | 24 | 176,90 | |
| 24 | 176,90 | |||
| 24 | 176,90 | |||
| 31.05.2024 | 15:24:49,451 | 15 | 176,80 | |
| 15 | 176,80 | |||
| 15 | 176,80 | |||
| 31.05.2024 | 15:23:51,591 | 40 | 176,80 | |
| 40 | 176,80 | |||
| 40 | 176,80 | |||
| 31.05.2024 | 15:23:25,389 | 20 | 176,80 | |
| 20 | 176,80 | |||
| 20 | 176,80 | |||
| 31.05.2024 | 15:11:41,519 | 12 | 176,10 | |
| 12 | 176,10 | |||
| 12 | 176,10 | |||
| 31.05.2024 | 15:10:06,192 | 25 | 176,20 | |
| 25 | 176,20 | |||
| 25 | 176,20 | |||
| 31.05.2024 | 14:51:35,049 | 78 | 176,20 | |
| 78 | 176,20 | |||
| 78 | 176,20 | |||
| 31.05.2024 | 14:49:52,051 | 8 | 176,10 | |
| 8 | 176,10 | |||
| 8 | 176,10 | |||
| 31.05.2024 | 14:31:53,185 | 6 | 175,20 | |
| 6 | 175,20 | |||
| 6 | 175,20 | |||
| 31.05.2024 | 14:31:02,013 | 5 | 175,00 | |
| 5 | 175,00 | |||
| 5 | 175,00 | |||
| 31.05.2024 | 14:21:03,596 | 15 | 175,30 | |
| 15 | 175,30 | |||
| 15 | 175,30 | |||
| 31.05.2024 | 14:21:03,094 | 30 | 175,30 | |
| 30 | 175,30 | |||
| 30 | 175,30 | |||
| 31.05.2024 | 14:21:02,516 | 30 | 175,30 | |
| 30 | 175,30 | |||
| 30 | 175,30 | |||
| 31.05.2024 | 14:20:58,928 | 30 | 175,30 | |
| 30 | 175,30 | |||
| 30 | 175,30 | |||
| 31.05.2024 | 14:20:58,038 | 30 | 175,30 | |
| 30 | 175,30 | |||
| 30 | 175,30 | |||
| 31.05.2024 | 14:19:21,543 | 20 | 175,80 | |
| 20 | 175,80 | |||
| 20 | 175,80 | |||
| 31.05.2024 | 14:11:42,135 | 5 | 176,00 | |
| 5 | 176,00 | |||
| 5 | 176,00 | |||
| 31.05.2024 | 14:11:40,268 | 40 | 176,00 | |
| 40 | 176,00 | |||
| 40 | 176,00 | |||
| 31.05.2024 | 14:11:39,290 | 40 | 176,00 | |
| 40 | 176,00 | |||
| 40 | 176,00 | |||
| 31.05.2024 | 14:10:23,807 | 40 | 176,00 | |
| 25 | 176,00 | |||
| 15 | 176,00 | |||
| 40 | 176,00 | |||
| 31.05.2024 | 14:08:24,494 | 17 | 176,00 | |
| 17 | 176,00 | |||
| 17 | 176,00 | |||
| 31.05.2024 | 14:08:19,428 | 156 | 176,00 | |
| 116 | 176,00 | |||
| 40 | 176,00 | |||
| 156 | 176,00 | |||
| 31.05.2024 | 14:08:01,624 | 40 | 176,00 | |
| 40 | 176,00 | |||
| 40 | 176,00 | |||
| 31.05.2024 | 14:01:53,217 | 15 | 176,00 | |
| 10 | 176,00 | |||
| 5 | 176,00 | |||
| 15 | 176,00 | |||
| 31.05.2024 | 14:01:14,300 | 40 | 176,60 | |
| 40 | 176,60 | |||
| 40 | 176,60 | |||
| 31.05.2024 | 13:57:04,718 | 54 | 176,50 | |
| 54 | 176,50 | |||
| 44 | 176,50 | |||
| 10 | 176,50 | |||
| 31.05.2024 | 13:55:00,926 | 50 | 176,40 | |
| 10 | 176,40 | |||
| 40 | 176,40 | |||
| 50 | 176,40 | |||
| 31.05.2024 | 13:49:16,745 | 6 | 176,50 | |
| 6 | 176,50 | |||
| 6 | 176,50 | |||
| 31.05.2024 | 13:48:36,508 | 10 | 176,00 | |
| 10 | 176,00 | |||
| 10 | 176,00 | |||
| 31.05.2024 | 13:47:09,561 | 16 | 175,60 | |
| 16 | 175,60 | |||
| 16 | 175,60 | |||
| 31.05.2024 | 13:46:34,527 | 40 | 176,00 | |
| 40 | 176,00 | |||
| 40 | 176,00 | |||
| 31.05.2024 | 13:45:14,228 | 3 | 175,30 | |
| 3 | 175,30 | |||
| 3 | 175,30 | |||
| 31.05.2024 | 13:43:34,059 | 26 | 175,80 | |
| 26 | 175,80 | |||
| 26 | 175,80 | |||
| 31.05.2024 | 13:43:18,761 | 1 | 175,80 | |
| 1 | 175,80 | |||
| 1 | 175,80 | |||
| 31.05.2024 | 13:42:17,303 | 2 | 175,80 | |
| 2 | 175,80 | |||
| 2 | 175,80 | |||
| 31.05.2024 | 13:39:33,875 | 40 | 175,20 | |
| 40 | 175,20 | |||
| 40 | 175,20 | |||
| 31.05.2024 | 13:37:33,323 | 13 | 175,20 | |
| 13 | 175,20 | |||
| 13 | 175,20 | |||
| 31.05.2024 | 13:24:53,209 | 4 | 174,60 | |
| 4 | 174,60 | |||
| 4 | 174,60 | |||
| 31.05.2024 | 13:24:25,939 | 26 | 175,10 | |
| 26 | 175,10 | |||
| 26 | 175,10 | |||
| 31.05.2024 | 13:22:35,240 | 5 | 175,70 | |
| 5 | 175,70 | |||
| 5 | 175,70 | |||
| 31.05.2024 | 13:20:54,805 | 110 | 175,20 | |
| 110 | 175,20 | |||
| 40 | 175,20 | |||
| 14 | 175,20 | |||
| 56 | 175,20 | |||
| 31.05.2024 | 13:20:47,832 | 40 | 175,20 | |
| 40 | 175,20 | |||
| 40 | 175,20 | |||
| 31.05.2024 | 13:20:47,666 | 156 | 175,20 | |
| 156 | 175,20 | |||
| 65 | 175,20 | |||
| 11 | 175,20 | |||
| 20 | 175,20 | |||
| 30 | 175,20 | |||
| 30 | 175,20 | |||
| 31.05.2024 | 13:20:47,540 | 30 | 175,00 | |
| 30 | 175,00 | |||
| 30 | 175,00 | |||
| 31.05.2024 | 13:20:47,153 | 156 | 175,00 | |
| 20 | 175,00 | |||
| 24 | 175,00 | |||
| 11 | 175,00 | |||
| 1 | 175,00 | |||
| 40 | 175,00 | |||
| 100 | 175,00 | |||
| 116 | 175,00 | |||
| 31.05.2024 | 13:20:43,611 | 61 | 175,00 | |
| 21 | 175,00 | |||
| 40 | 175,00 | |||
| 61 | 175,00 | |||
| 31.05.2024 | 13:20:25,779 | 40 | 175,00 | |
| 40 | 175,00 | |||
| 25 | 175,00 | |||
| 15 | 175,00 | |||
| 31.05.2024 | 13:17:47,963 | 20 | 174,90 | |
| 20 | 174,90 | |||
| 20 | 174,90 | |||
| 31.05.2024 | 13:14:58,290 | 85 | 175,00 | |
| 85 | 175,00 | |||
| 60 | 175,00 | |||
| 25 | 175,00 | |||
| 31.05.2024 | 13:14:16,676 | 10 | 175,00 | |
| 10 | 175,00 | |||
| 10 | 175,00 | |||
| 31.05.2024 | 13:08:25,403 | 10 | 174,10 | |
| 10 | 174,10 | |||
| 10 | 174,10 | |||
| 31.05.2024 | 13:08:25,149 | 40 | 174,10 | |
| 40 | 174,10 | |||
| 40 | 174,10 | |||
| 31.05.2024 | 12:57:38,005 | 9 | 173,90 | |
| 9 | 173,90 | |||
| 9 | 173,90 | |||
| 31.05.2024 | 12:42:35,133 | 10 | 173,10 | |
| 10 | 173,10 | |||
| 10 | 173,10 | |||
| 31.05.2024 | 12:33:17,134 | 18 | 173,40 | |
| 18 | 173,40 | |||
| 18 | 173,40 | |||
| 31.05.2024 | 12:05:33,655 | 25 | 173,10 | |
| 25 | 173,10 | |||
| 25 | 173,10 | |||
| 31.05.2024 | 11:52:50,930 | 2 | 172,80 | |
| 2 | 172,80 | |||
| 2 | 172,80 | |||
| 31.05.2024 | 11:52:10,243 | 48 | 172,80 | |
| 48 | 172,80 | |||
| 40 | 172,80 | |||
| 8 | 172,80 | |||
| 31.05.2024 | 11:43:25,085 | 130 | 173,80 | |
| 130 | 173,80 | |||
| 130 | 173,80 | |||
| 31.05.2024 | 11:42:26,145 | 30 | 173,70 | |
| 30 | 173,70 | |||
| 30 | 173,70 | |||
| 31.05.2024 | 11:09:39,543 | 200 | 173,30 | |
| 200 | 173,30 | |||
| 200 | 173,30 | |||
| 31.05.2024 | 11:09:31,012 | 40 | 173,40 | |
| 40 | 173,40 | |||
| 40 | 173,40 | |||
| 31.05.2024 | 11:08:27,181 | 30 | 173,40 | |
| 30 | 173,40 | |||
| 30 | 173,40 | |||
| 31.05.2024 | 11:07:26,024 | 30 | 173,40 | |
| 30 | 173,40 | |||
| 30 | 173,40 | |||
| 31.05.2024 | 11:02:20,066 | 16 | 173,40 | |
| 16 | 173,40 | |||
| 16 | 173,40 | |||
| 31.05.2024 | 10:58:02,323 | 9 | 173,40 | |
| 9 | 173,40 | |||
| 9 | 173,40 | |||
| 31.05.2024 | 10:57:59,397 | 30 | 173,40 | |
| 30 | 173,40 | |||
| 30 | 173,40 | |||
| 31.05.2024 | 10:57:03,285 | 20 | 173,40 | |
| 20 | 173,40 | |||
| 20 | 173,40 | |||
| 31.05.2024 | 10:53:32,246 | 10 | 174,90 | |
| 10 | 174,90 | |||
| 10 | 174,90 | |||
| 31.05.2024 | 10:43:51,718 | 30 | 173,90 | |
| 4 | 173,90 | |||
| 30 | 173,90 | |||
| 26 | 173,90 | |||
| 31.05.2024 | 10:39:56,028 | 8 | 174,90 | |
| 8 | 174,90 | |||
| 8 | 174,90 | |||
| 31.05.2024 | 10:29:58,117 | 41 | 174,40 | |
| 41 | 174,40 | |||
| 41 | 174,40 | |||
| 31.05.2024 | 10:23:58,162 | 7 | 174,40 | |
| 7 | 174,40 | |||
| 7 | 174,40 | |||
| 31.05.2024 | 10:19:07,682 | 48 | 174,40 | |
| 48 | 174,40 | |||
| 48 | 174,40 | |||
| 31.05.2024 | 10:17:15,846 | 30 | 174,30 | |
| 30 | 174,30 | |||
| 30 | 174,30 | |||
| 31.05.2024 | 10:13:42,878 | 30 | 174,30 | |
| 30 | 174,30 | |||
| 19 | 174,30 | |||
| 11 | 174,30 | |||
| 31.05.2024 | 10:12:29,214 | 6 | 174,30 | |
| 6 | 174,30 | |||
| 6 | 174,30 | |||
| 31.05.2024 | 10:08:35,165 | 62 | 174,00 | |
| 62 | 174,00 | |||
| 62 | 174,00 | |||
| 31.05.2024 | 10:05:54,808 | 10 | 173,60 | |
| 10 | 173,60 | |||
| 10 | 173,60 | |||
| 31.05.2024 | 10:05:05,591 | 90 | 173,70 | |
| 50 | 173,70 | |||
| 40 | 173,70 | |||
| 90 | 173,70 | |||
| 31.05.2024 | 09:50:16,174 | 100 | 174,00 | |
| 100 | 174,00 | |||
| 100 | 174,00 | |||
| 31.05.2024 | 09:31:36,719 | 1 | 173,20 | |
| 1 | 173,20 | |||
| 1 | 173,20 | |||
| 31.05.2024 | 09:30:40,963 | 29 | 173,20 | |
| 29 | 173,20 | |||
| 29 | 173,20 | |||
| 31.05.2024 | 09:30:13,367 | 1 | 171,60 | |
| 1 | 171,60 | |||
| 1 | 171,60 | |||
| 31.05.2024 | 09:29:58,119 | 25 | 172,00 | |
| 25 | 172,00 | |||
| 25 | 172,00 | |||
| 31.05.2024 | 09:29:32,490 | 3 | 172,40 | |
| 3 | 172,40 | |||
| 3 | 172,40 | |||
| 31.05.2024 | 09:17:22,925 | 4 | 172,10 | |
| 4 | 172,10 | |||
| 4 | 172,10 | |||
| 31.05.2024 | 09:10:20,513 | 5 | 172,10 | |
| 5 | 172,10 | |||
| 5 | 172,10 | |||
| 31.05.2024 | 08:59:26,796 | 1 | 172,10 | |
| 1 | 172,10 | |||
| 1 | 172,10 | |||
| 31.05.2024 | 08:36:21,849 | 10 | 172,00 | |
| 10 | 172,00 | |||
| 10 | 172,00 | |||
| 31.05.2024 | 08:27:52,362 | 294 | 173,30 | |
| 294 | 173,30 | |||
| 294 | 173,30 | |||
| 31.05.2024 | 08:25:18,276 | 20 | 173,30 | |
| 20 | 173,30 | |||
| 20 | 173,30 |
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: 1 010,60
Ask: 1 012,00
Umsatz: 140 150 TEUR -
Rheinmetall AG
Bid: 526,00 / Ask: 527,20
Umsatz: 24 644 TEUR -
Microsoft Corp.
Bid: 381,90 / Ask: 382,50
Umsatz: 24 034 TEUR -
Dell Technologies Inc. Shares C
Bid: 128,56 / Ask: 129,06
Umsatz: 19 835 TEUR -
Amazon.com Inc.
Bid: 162,26 / Ask: 162,30
Umsatz: 18 902 TEUR
Realtime Quotes
Letzte Aktualisierung:
31.05.2024 @ 22:00:00
Letzte Aktualisierung:
31.05.2024 @ 22:00:00