ProSiebenSat.1 Media SE
- Information
- letzte Umsätze
- kaufen
- verkaufen
155
121
6,94
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 07.05.2024 | 19:38:07,302 | 100 | 6,94 | |
| 100 | 6,94 | |||
| 100 | 6,94 | |||
| 07.05.2024 | 19:32:28,340 | 1 000 | 6,975 | |
| 669 | 6,975 | |||
| 1 000 | 6,975 | |||
| 330 | 6,975 | |||
| 1 | 6,975 | |||
| 07.05.2024 | 19:26:00,089 | 400 | 6,975 | |
| 400 | 6,975 | |||
| 214 | 6,975 | |||
| 186 | 6,975 | |||
| 07.05.2024 | 18:54:37,715 | 88 | 7,02 | |
| 88 | 7,02 | |||
| 88 | 7,02 | |||
| 07.05.2024 | 18:37:55,052 | 11 | 6,975 | |
| 11 | 6,975 | |||
| 11 | 6,975 | |||
| 07.05.2024 | 18:05:39,507 | 7 | 7,025 | |
| 7 | 7,025 | |||
| 7 | 7,025 | |||
| 07.05.2024 | 18:01:37,762 | 65 | 6,94 | |
| 65 | 6,94 | |||
| 65 | 6,94 | |||
| 07.05.2024 | 17:46:40,408 | 240 | 6,93 | |
| 240 | 6,93 | |||
| 240 | 6,93 | |||
| 07.05.2024 | 17:46:40,366 | 100 | 6,93 | |
| 100 | 6,93 | |||
| 100 | 6,93 | |||
| 07.05.2024 | 17:42:54,284 | 500 | 6,955 | |
| 400 | 6,955 | |||
| 100 | 6,955 | |||
| 500 | 6,955 | |||
| 07.05.2024 | 17:28:33,842 | 500 | 7,015 | |
| 500 | 7,015 | |||
| 500 | 7,015 | |||
| 07.05.2024 | 17:23:07,098 | 500 | 7,025 | |
| 500 | 7,025 | |||
| 500 | 7,025 | |||
| 07.05.2024 | 17:14:14,032 | 500 | 7,025 | |
| 500 | 7,025 | |||
| 500 | 7,025 | |||
| 07.05.2024 | 17:12:39,944 | 300 | 7,025 | |
| 300 | 7,025 | |||
| 300 | 7,025 | |||
| 07.05.2024 | 16:55:10,887 | 1 000 | 7,005 | |
| 1 000 | 7,005 | |||
| 1 000 | 7,005 | |||
| 07.05.2024 | 16:48:20,115 | 175 | 6,995 | |
| 175 | 6,995 | |||
| 175 | 6,995 | |||
| 07.05.2024 | 16:34:08,794 | 200 | 7,00 | |
| 200 | 7,00 | |||
| 200 | 7,00 | |||
| 07.05.2024 | 16:18:24,332 | 842 | 7,00 | |
| 750 | 7,00 | |||
| 842 | 7,00 | |||
| 92 | 7,00 | |||
| 07.05.2024 | 16:18:13,600 | 1 250 | 7,00 | |
| 1 250 | 7,00 | |||
| 1 250 | 7,00 | |||
| 07.05.2024 | 16:17:22,009 | 1 675 | 6,96 | |
| 1 675 | 6,96 | |||
| 1 250 | 6,96 | |||
| 335 | 6,96 | |||
| 90 | 6,96 | |||
| 07.05.2024 | 16:17:20,177 | 50 | 6,96 | |
| 50 | 6,96 | |||
| 50 | 6,96 | |||
| 07.05.2024 | 16:09:00,134 | 15 | 6,98 | |
| 15 | 6,98 | |||
| 15 | 6,98 | |||
| 07.05.2024 | 16:04:16,550 | 1 156 | 6,965 | |
| 1 156 | 6,965 | |||
| 1 156 | 6,965 | |||
| 07.05.2024 | 15:52:28,186 | 365 | 6,98 | |
| 365 | 6,98 | |||
| 365 | 6,98 | |||
| 07.05.2024 | 15:47:20,808 | 1 | 6,975 | |
| 1 | 6,975 | |||
| 1 | 6,975 | |||
| 07.05.2024 | 15:42:29,442 | 60 | 6,995 | |
| 60 | 6,995 | |||
| 60 | 6,995 | |||
| 07.05.2024 | 15:37:28,465 | 523 | 6,995 | |
| 523 | 6,995 | |||
| 523 | 6,995 | |||
| 07.05.2024 | 15:31:40,497 | 10 | 6,985 | |
| 10 | 6,985 | |||
| 10 | 6,985 | |||
| 07.05.2024 | 15:31:28,468 | 250 | 6,985 | |
| 250 | 6,985 | |||
| 250 | 6,985 | |||
| 07.05.2024 | 15:31:15,766 | 1 200 | 6,985 | |
| 1 200 | 6,985 | |||
| 1 200 | 6,985 | |||
| 07.05.2024 | 15:24:56,679 | 15 | 6,985 | |
| 15 | 6,985 | |||
| 15 | 6,985 | |||
| 07.05.2024 | 15:24:18,909 | 300 | 6,985 | |
| 300 | 6,985 | |||
| 300 | 6,985 | |||
| 07.05.2024 | 15:08:56,789 | 275 | 6,975 | |
| 275 | 6,975 | |||
| 275 | 6,975 | |||
| 07.05.2024 | 15:04:53,930 | 1 000 | 6,975 | |
| 1 000 | 6,975 | |||
| 1 000 | 6,975 | |||
| 07.05.2024 | 15:04:48,473 | 240 | 6,975 | |
| 240 | 6,975 | |||
| 140 | 6,975 | |||
| 100 | 6,975 | |||
| 07.05.2024 | 15:04:47,477 | 10 | 6,975 | |
| 10 | 6,975 | |||
| 10 | 6,975 | |||
| 07.05.2024 | 14:56:15,473 | 50 | 6,975 | |
| 50 | 6,975 | |||
| 20 | 6,975 | |||
| 30 | 6,975 | |||
| 07.05.2024 | 14:53:04,259 | 500 | 6,995 | |
| 500 | 6,995 | |||
| 500 | 6,995 | |||
| 07.05.2024 | 14:49:01,783 | 400 | 6,995 | |
| 400 | 6,995 | |||
| 400 | 6,995 | |||
| 07.05.2024 | 14:44:46,569 | 90 | 6,98 | |
| 90 | 6,98 | |||
| 90 | 6,98 | |||
| 07.05.2024 | 14:41:22,541 | 520 | 6,98 | |
| 520 | 6,98 | |||
| 520 | 6,98 | |||
| 07.05.2024 | 14:36:02,049 | 1 000 | 6,98 | |
| 1 000 | 6,98 | |||
| 1 000 | 6,98 | |||
| 07.05.2024 | 14:35:14,932 | 300 | 6,98 | |
| 300 | 6,98 | |||
| 300 | 6,98 | |||
| 07.05.2024 | 14:30:16,863 | 300 | 6,985 | |
| 300 | 6,985 | |||
| 300 | 6,985 | |||
| 07.05.2024 | 14:14:20,017 | 600 | 6,985 | |
| 600 | 6,985 | |||
| 600 | 6,985 | |||
| 07.05.2024 | 14:11:29,237 | 100 | 6,975 | |
| 100 | 6,975 | |||
| 100 | 6,975 | |||
| 07.05.2024 | 14:05:07,557 | 350 | 6,975 | |
| 350 | 6,975 | |||
| 350 | 6,975 | |||
| 07.05.2024 | 14:03:55,623 | 800 | 6,975 | |
| 800 | 6,975 | |||
| 800 | 6,975 | |||
| 07.05.2024 | 14:02:22,359 | 1 200 | 6,985 | |
| 1 200 | 6,985 | |||
| 1 200 | 6,985 | |||
| 07.05.2024 | 14:01:15,015 | 350 | 6,985 | |
| 350 | 6,985 | |||
| 350 | 6,985 | |||
| 07.05.2024 | 13:56:57,541 | 1 200 | 6,995 | |
| 1 200 | 6,995 | |||
| 1 200 | 6,995 | |||
| 07.05.2024 | 13:19:04,964 | 500 | 7,00 | |
| 500 | 7,00 | |||
| 500 | 7,00 | |||
| 07.05.2024 | 13:16:53,557 | 500 | 6,995 | |
| 500 | 6,995 | |||
| 500 | 6,995 | |||
| 07.05.2024 | 13:13:56,965 | 500 | 6,995 | |
| 500 | 6,995 | |||
| 500 | 6,995 | |||
| 07.05.2024 | 13:13:45,640 | 130 | 7,02 | |
| 130 | 7,02 | |||
| 130 | 7,02 | |||
| 07.05.2024 | 13:09:32,535 | 1 000 | 6,99 | |
| 1 000 | 6,99 | |||
| 1 000 | 6,99 | |||
| 07.05.2024 | 12:54:26,963 | 150 | 7,01 | |
| 150 | 7,01 | |||
| 150 | 7,01 | |||
| 07.05.2024 | 12:54:11,360 | 500 | 6,99 | |
| 500 | 6,99 | |||
| 500 | 6,99 | |||
| 07.05.2024 | 12:52:16,703 | 300 | 7,01 | |
| 300 | 7,01 | |||
| 300 | 7,01 | |||
| 07.05.2024 | 12:52:06,284 | 576 | 6,99 | |
| 576 | 6,99 | |||
| 576 | 6,99 | |||
| 07.05.2024 | 12:40:05,594 | 500 | 6,99 | |
| 500 | 6,99 | |||
| 500 | 6,99 | |||
| 07.05.2024 | 12:36:01,386 | 800 | 6,99 | |
| 800 | 6,99 | |||
| 800 | 6,99 | |||
| 07.05.2024 | 12:35:06,515 | 200 | 7,005 | |
| 200 | 7,005 | |||
| 200 | 7,005 | |||
| 07.05.2024 | 12:24:44,938 | 100 | 6,99 | |
| 100 | 6,99 | |||
| 100 | 6,99 | |||
| 07.05.2024 | 12:07:02,507 | 850 | 6,985 | |
| 850 | 6,985 | |||
| 850 | 6,985 | |||
| 07.05.2024 | 12:06:29,058 | 250 | 7,00 | |
| 250 | 7,00 | |||
| 250 | 7,00 | |||
| 07.05.2024 | 12:00:37,207 | 250 | 6,97 | |
| 250 | 6,97 | |||
| 250 | 6,97 | |||
| 07.05.2024 | 11:51:41,360 | 250 | 6,98 | |
| 250 | 6,98 | |||
| 250 | 6,98 | |||
| 07.05.2024 | 11:51:08,068 | 1 000 | 6,98 | |
| 1 000 | 6,98 | |||
| 1 000 | 6,98 | |||
| 07.05.2024 | 11:41:33,251 | 844 | 7,02 | |
| 844 | 7,02 | |||
| 844 | 7,02 | |||
| 07.05.2024 | 11:37:46,449 | 200 | 7,035 | |
| 200 | 7,035 | |||
| 200 | 7,035 | |||
| 07.05.2024 | 11:37:45,341 | 1 200 | 7,035 | |
| 1 200 | 7,035 | |||
| 1 200 | 7,035 | |||
| 07.05.2024 | 11:37:44,413 | 1 200 | 7,035 | |
| 1 200 | 7,035 | |||
| 1 200 | 7,035 | |||
| 07.05.2024 | 11:37:44,071 | 1 200 | 7,035 | |
| 1 200 | 7,035 | |||
| 1 200 | 7,035 | |||
| 07.05.2024 | 11:37:21,919 | 1 200 | 7,035 | |
| 1 200 | 7,035 | |||
| 1 200 | 7,035 | |||
| 07.05.2024 | 11:35:26,453 | 711 | 7,035 | |
| 711 | 7,035 | |||
| 711 | 7,035 | |||
| 07.05.2024 | 11:23:30,543 | 200 | 7,015 | |
| 200 | 7,015 | |||
| 200 | 7,015 | |||
| 07.05.2024 | 11:20:07,897 | 1 050 | 7,015 | |
| 1 050 | 7,015 | |||
| 1 050 | 7,015 | |||
| 07.05.2024 | 11:18:06,312 | 60 | 7,035 | |
| 60 | 7,035 | |||
| 60 | 7,035 | |||
| 07.05.2024 | 10:58:26,488 | 100 | 7,025 | |
| 100 | 7,025 | |||
| 100 | 7,025 | |||
| 07.05.2024 | 10:51:03,090 | 1 000 | 7,035 | |
| 1 000 | 7,035 | |||
| 1 000 | 7,035 | |||
| 07.05.2024 | 10:41:37,718 | 200 | 7,05 | |
| 200 | 7,05 | |||
| 200 | 7,05 | |||
| 07.05.2024 | 10:37:56,528 | 28 | 7,06 | |
| 28 | 7,06 | |||
| 28 | 7,06 | |||
| 07.05.2024 | 10:30:09,645 | 1 | 7,02 | |
| 1 | 7,02 | |||
| 1 | 7,02 | |||
| 07.05.2024 | 10:28:58,265 | 120 | 7,02 | |
| 120 | 7,02 | |||
| 120 | 7,02 | |||
| 07.05.2024 | 10:24:27,352 | 600 | 7,02 | |
| 600 | 7,02 | |||
| 600 | 7,02 | |||
| 07.05.2024 | 10:22:14,311 | 800 | 7,015 | |
| 800 | 7,015 | |||
| 800 | 7,015 | |||
| 07.05.2024 | 10:15:52,513 | 490 | 7,005 | |
| 490 | 7,005 | |||
| 300 | 7,005 | |||
| 190 | 7,005 | |||
| 07.05.2024 | 10:10:05,930 | 1 200 | 7,005 | |
| 1 200 | 7,005 | |||
| 1 200 | 7,005 | |||
| 07.05.2024 | 10:06:59,800 | 100 | 7,005 | |
| 100 | 7,005 | |||
| 100 | 7,005 | |||
| 07.05.2024 | 10:06:08,662 | 400 | 7,005 | |
| 400 | 7,005 | |||
| 400 | 7,005 | |||
| 07.05.2024 | 10:03:03,159 | 450 | 7,005 | |
| 450 | 7,005 | |||
| 450 | 7,005 | |||
| 07.05.2024 | 09:56:40,616 | 920 | 7,03 | |
| 920 | 7,03 | |||
| 920 | 7,03 | |||
| 07.05.2024 | 09:55:56,677 | 916 | 7,03 | |
| 916 | 7,03 | |||
| 916 | 7,03 | |||
| 07.05.2024 | 09:50:09,851 | 1 000 | 7,065 | |
| 1 000 | 7,065 | |||
| 1 000 | 7,065 | |||
| 07.05.2024 | 09:36:26,624 | 128 | 7,085 | |
| 128 | 7,085 | |||
| 128 | 7,085 | |||
| 07.05.2024 | 09:36:20,184 | 1 700 | 7,09 | |
| 1 700 | 7,09 | |||
| 1 700 | 7,09 | |||
| 07.05.2024 | 09:35:38,948 | 360 | 7,09 | |
| 360 | 7,09 | |||
| 360 | 7,09 | |||
| 07.05.2024 | 09:30:29,474 | 2 | 7,095 | |
| 2 | 7,095 | |||
| 2 | 7,095 | |||
| 07.05.2024 | 09:30:23,437 | 194 | 7,095 | |
| 194 | 7,095 | |||
| 194 | 7,095 | |||
| 07.05.2024 | 09:22:34,118 | 1 200 | 7,095 | |
| 990 | 7,095 | |||
| 210 | 7,095 | |||
| 1 200 | 7,095 | |||
| 07.05.2024 | 09:19:21,414 | 1 200 | 7,095 | |
| 1 200 | 7,095 | |||
| 1 200 | 7,095 | |||
| 07.05.2024 | 09:19:21,058 | 100 | 7,085 | |
| 100 | 7,085 | |||
| 100 | 7,085 | |||
| 07.05.2024 | 09:19:14,227 | 1 200 | 7,085 | |
| 1 200 | 7,085 | |||
| 1 200 | 7,085 | |||
| 07.05.2024 | 09:18:34,487 | 150 | 7,095 | |
| 150 | 7,095 | |||
| 150 | 7,095 | |||
| 07.05.2024 | 09:17:19,427 | 1 200 | 7,07 | |
| 1 200 | 7,07 | |||
| 1 200 | 7,07 | |||
| 07.05.2024 | 09:03:32,965 | 1 000 | 7,095 | |
| 1 000 | 7,095 | |||
| 790 | 7,095 | |||
| 210 | 7,095 | |||
| 07.05.2024 | 09:02:53,604 | 300 | 7,095 | |
| 300 | 7,095 | |||
| 300 | 7,095 | |||
| 07.05.2024 | 09:02:53,524 | 300 | 7,075 | |
| 300 | 7,075 | |||
| 300 | 7,075 | |||
| 07.05.2024 | 09:02:53,426 | 750 | 7,05 | |
| 750 | 7,05 | |||
| 750 | 7,05 | |||
| 07.05.2024 | 09:02:13,496 | 999 | 7,01 | |
| 999 | 7,01 | |||
| 999 | 7,01 | |||
| 07.05.2024 | 09:01:17,686 | 750 | 7,005 | |
| 750 | 7,005 | |||
| 750 | 7,005 | |||
| 07.05.2024 | 09:01:00,260 | 11 300 | 6,98 | |
| 1 000 | 6,98 | |||
| 11 300 | 6,98 | |||
| 10 000 | 6,98 | |||
| 300 | 6,98 | |||
| 07.05.2024 | 08:50:03,248 | 3 299 | 6,965 | |
| 30 | 6,965 | |||
| 75 | 6,965 | |||
| 300 | 6,965 | |||
| 905 | 6,965 | |||
| 416 | 6,965 | |||
| 500 | 6,965 | |||
| 1 323 | 6,965 | |||
| 1 930 | 6,965 | |||
| 69 | 6,965 | |||
| 150 | 6,965 | |||
| 500 | 6,965 | |||
| 200 | 6,965 | |||
| 180 | 6,965 | |||
| 20 | 6,965 | |||
| 07.05.2024 | 08:49:29,538 | 1 725 | 7,00 | |
| 500 | 7,00 | |||
| 150 | 7,00 | |||
| 500 | 7,00 | |||
| 1 725 | 7,00 | |||
| 50 | 7,00 | |||
| 25 | 7,00 | |||
| 500 | 7,00 | |||
| 07.05.2024 | 08:48:31,038 | 750 | 7,005 | |
| 750 | 7,005 | |||
| 750 | 7,005 | |||
| 07.05.2024 | 08:09:01,649 | 300 | 7,005 | |
| 300 | 7,005 | |||
| 300 | 7,005 | |||
| 07.05.2024 | 08:03:53,925 | 1 | 7,01 | |
| 1 | 7,01 | |||
| 1 | 7,01 | |||
| 07.05.2024 | 08:03:29,464 | 1 | 7,005 | |
| 1 | 7,005 | |||
| 1 | 7,005 | |||
| 07.05.2024 | 08:00:08,326 | 50 | 7,045 | |
| 50 | 7,045 | |||
| 50 | 7,045 | |||
| 07.05.2024 | 08:00:08,147 | 26 | 7,005 | |
| 26 | 7,005 | |||
| 26 | 7,005 |
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
-
Infineon Technologies AG
Bid: 36,07 / Ask: 36,13
Umsatz: 68 406 TEUR -
Nvidia Corp.
Bid: 839,80 / Ask: 840,50
Umsatz: 50 643 TEUR -
Rheinmetall AG
Bid: 533,20 / Ask: 533,60
Umsatz: 48 944 TEUR -
Mercedes-Benz Group AG
Bid: 73,70 / Ask: 73,79
Umsatz: 41 298 TEUR -
Allianz SE
Bid: 273,40 / Ask: 273,80
Umsatz: 37 174 TEUR
Realtime Quotes
Letzte Aktualisierung:
07.05.2024 @ 20:46:11
Letzte Aktualisierung:
07.05.2024 @ 20:46:11