ProSiebenSat.1 Media SE
- Information
- Last
- Buy
- Sell
144
127
7.555
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
31/05/2024 | 21:57:21.633 | 500 | 7.555 | |
500 | 7.555 | |||
500 | 7.555 | |||
31/05/2024 | 21:26:00.870 | 6 | 7.41 | |
6 | 7.41 | |||
6 | 7.41 | |||
31/05/2024 | 20:57:57.117 | 10 | 7.555 | |
10 | 7.555 | |||
10 | 7.555 | |||
31/05/2024 | 19:17:49.715 | 9 | 7.40 | |
9 | 7.40 | |||
9 | 7.40 | |||
31/05/2024 | 19:16:15.744 | 1 500 | 7.555 | |
1 500 | 7.555 | |||
200 | 7.555 | |||
300 | 7.555 | |||
330 | 7.555 | |||
470 | 7.555 | |||
200 | 7.555 | |||
31/05/2024 | 18:54:29.070 | 150 | 7.40 | |
50 | 7.40 | |||
150 | 7.40 | |||
100 | 7.40 | |||
31/05/2024 | 17:56:37.952 | 200 | 7.495 | |
200 | 7.495 | |||
200 | 7.495 | |||
31/05/2024 | 17:54:47.354 | 29 | 7.40 | |
29 | 7.40 | |||
29 | 7.40 | |||
31/05/2024 | 17:54:45.665 | 851 | 7.40 | |
400 | 7.40 | |||
51 | 7.40 | |||
851 | 7.40 | |||
200 | 7.40 | |||
200 | 7.40 | |||
31/05/2024 | 17:36:58.397 | 4 143 | 7.555 | |
130 | 7.555 | |||
200 | 7.555 | |||
4 013 | 7.555 | |||
3 943 | 7.555 | |||
31/05/2024 | 17:24:24.060 | 700 | 7.555 | |
700 | 7.555 | |||
700 | 7.555 | |||
31/05/2024 | 17:24:00.782 | 700 | 7.555 | |
700 | 7.555 | |||
700 | 7.555 | |||
31/05/2024 | 17:21:55.408 | 500 | 7.545 | |
500 | 7.545 | |||
500 | 7.545 | |||
31/05/2024 | 17:13:20.870 | 330 | 7.525 | |
330 | 7.525 | |||
330 | 7.525 | |||
31/05/2024 | 17:12:27.273 | 700 | 7.54 | |
700 | 7.54 | |||
700 | 7.54 | |||
31/05/2024 | 16:54:00.383 | 500 | 7.52 | |
500 | 7.52 | |||
500 | 7.52 | |||
31/05/2024 | 16:52:43.953 | 350 | 7.52 | |
350 | 7.52 | |||
350 | 7.52 | |||
31/05/2024 | 16:49:38.264 | 700 | 7.52 | |
700 | 7.52 | |||
700 | 7.52 | |||
31/05/2024 | 16:47:19.170 | 545 | 7.55 | |
545 | 7.55 | |||
545 | 7.55 | |||
31/05/2024 | 16:31:52.030 | 450 | 7.465 | |
450 | 7.465 | |||
450 | 7.465 | |||
31/05/2024 | 16:23:32.054 | 1 600 | 7.575 | |
1 600 | 7.575 | |||
1 600 | 7.575 | |||
31/05/2024 | 16:19:06.906 | 300 | 7.55 | |
300 | 7.55 | |||
300 | 7.55 | |||
31/05/2024 | 16:19:06.678 | 1 000 | 7.55 | |
100 | 7.55 | |||
900 | 7.55 | |||
1 000 | 7.55 | |||
31/05/2024 | 16:19:06.490 | 1 000 | 7.55 | |
1 000 | 7.55 | |||
1 000 | 7.55 | |||
31/05/2024 | 16:19:06.357 | 1 000 | 7.55 | |
1 000 | 7.55 | |||
1 000 | 7.55 | |||
31/05/2024 | 16:19:06.159 | 1 000 | 7.55 | |
1 000 | 7.55 | |||
1 000 | 7.55 | |||
31/05/2024 | 16:19:02.159 | 1 000 | 7.55 | |
500 | 7.55 | |||
500 | 7.55 | |||
1 000 | 7.55 | |||
31/05/2024 | 16:18:25.891 | 1 000 | 7.54 | |
1 000 | 7.54 | |||
1 000 | 7.54 | |||
31/05/2024 | 16:18:25.551 | 600 | 7.53 | |
600 | 7.53 | |||
600 | 7.53 | |||
31/05/2024 | 16:17:49.079 | 1 000 | 7.52 | |
1 000 | 7.52 | |||
1 000 | 7.52 | |||
31/05/2024 | 16:17:29.681 | 700 | 7.50 | |
700 | 7.50 | |||
700 | 7.50 | |||
31/05/2024 | 16:11:17.706 | 100 | 7.46 | |
100 | 7.46 | |||
100 | 7.46 | |||
31/05/2024 | 15:52:41.419 | 30 | 7.475 | |
30 | 7.475 | |||
30 | 7.475 | |||
31/05/2024 | 15:48:08.190 | 1 000 | 7.475 | |
1 000 | 7.475 | |||
1 000 | 7.475 | |||
31/05/2024 | 15:46:33.123 | 500 | 7.515 | |
500 | 7.515 | |||
500 | 7.515 | |||
31/05/2024 | 15:44:39.054 | 825 | 7.51 | |
300 | 7.51 | |||
225 | 7.51 | |||
825 | 7.51 | |||
300 | 7.51 | |||
31/05/2024 | 15:44:10.588 | 200 | 7.505 | |
200 | 7.505 | |||
200 | 7.505 | |||
31/05/2024 | 15:42:47.026 | 500 | 7.50 | |
500 | 7.50 | |||
500 | 7.50 | |||
31/05/2024 | 15:42:46.850 | 750 | 7.50 | |
750 | 7.50 | |||
750 | 7.50 | |||
31/05/2024 | 15:42:20.203 | 50 | 7.49 | |
50 | 7.49 | |||
50 | 7.49 | |||
31/05/2024 | 15:36:47.772 | 500 | 7.45 | |
500 | 7.45 | |||
500 | 7.45 | |||
31/05/2024 | 15:36:32.622 | 1 | 7.435 | |
1 | 7.435 | |||
1 | 7.435 | |||
31/05/2024 | 15:35:53.957 | 255 | 7.435 | |
255 | 7.435 | |||
255 | 7.435 | |||
31/05/2024 | 15:33:01.815 | 50 | 7.435 | |
50 | 7.435 | |||
50 | 7.435 | |||
31/05/2024 | 15:30:49.668 | 100 | 7.425 | |
100 | 7.425 | |||
100 | 7.425 | |||
31/05/2024 | 15:14:25.288 | 2 | 7.44 | |
2 | 7.44 | |||
2 | 7.44 | |||
31/05/2024 | 15:13:07.295 | 150 | 7.43 | |
150 | 7.43 | |||
150 | 7.43 | |||
31/05/2024 | 14:59:17.452 | 800 | 7.42 | |
800 | 7.42 | |||
800 | 7.42 | |||
31/05/2024 | 14:54:18.437 | 500 | 7.38 | |
500 | 7.38 | |||
500 | 7.38 | |||
31/05/2024 | 14:49:49.088 | 100 | 7.365 | |
100 | 7.365 | |||
100 | 7.365 | |||
31/05/2024 | 14:47:53.229 | 55 | 7.36 | |
55 | 7.36 | |||
55 | 7.36 | |||
31/05/2024 | 14:30:01.116 | 1 000 | 7.365 | |
1 000 | 7.365 | |||
1 000 | 7.365 | |||
31/05/2024 | 14:27:56.830 | 1 | 7.35 | |
1 | 7.35 | |||
1 | 7.35 | |||
31/05/2024 | 14:24:12.996 | 1 000 | 7.365 | |
1 000 | 7.365 | |||
1 000 | 7.365 | |||
31/05/2024 | 14:15:02.510 | 220 | 7.365 | |
220 | 7.365 | |||
220 | 7.365 | |||
31/05/2024 | 14:12:03.255 | 1 000 | 7.325 | |
1 000 | 7.325 | |||
1 000 | 7.325 | |||
31/05/2024 | 14:04:22.797 | 200 | 7.305 | |
200 | 7.305 | |||
200 | 7.305 | |||
31/05/2024 | 14:03:34.243 | 210 | 7.335 | |
210 | 7.335 | |||
210 | 7.335 | |||
31/05/2024 | 13:47:44.732 | 2 | 7.38 | |
2 | 7.38 | |||
2 | 7.38 | |||
31/05/2024 | 13:45:26.647 | 5 | 7.355 | |
5 | 7.355 | |||
5 | 7.355 | |||
31/05/2024 | 13:36:59.715 | 100 | 7.44 | |
100 | 7.44 | |||
100 | 7.44 | |||
31/05/2024 | 13:35:11.833 | 130 | 7.44 | |
130 | 7.44 | |||
130 | 7.44 | |||
31/05/2024 | 13:31:28.124 | 507 | 7.425 | |
507 | 7.425 | |||
507 | 7.425 | |||
31/05/2024 | 13:29:46.094 | 142 | 7.425 | |
142 | 7.425 | |||
142 | 7.425 | |||
31/05/2024 | 13:25:10.148 | 250 | 7.42 | |
250 | 7.42 | |||
250 | 7.42 | |||
31/05/2024 | 12:50:59.637 | 400 | 7.395 | |
400 | 7.395 | |||
400 | 7.395 | |||
31/05/2024 | 12:49:22.950 | 280 | 7.415 | |
280 | 7.415 | |||
280 | 7.415 | |||
31/05/2024 | 12:45:28.432 | 300 | 7.39 | |
300 | 7.39 | |||
300 | 7.39 | |||
31/05/2024 | 12:35:52.056 | 150 | 7.395 | |
150 | 7.395 | |||
150 | 7.395 | |||
31/05/2024 | 12:34:40.872 | 745 | 7.395 | |
745 | 7.395 | |||
745 | 7.395 | |||
31/05/2024 | 12:06:13.351 | 43 | 7.29 | |
43 | 7.29 | |||
43 | 7.29 | |||
31/05/2024 | 11:59:24.289 | 600 | 7.315 | |
600 | 7.315 | |||
600 | 7.315 | |||
31/05/2024 | 11:58:58.926 | 200 | 7.35 | |
200 | 7.35 | |||
200 | 7.35 | |||
31/05/2024 | 11:52:37.851 | 300 | 7.295 | |
300 | 7.295 | |||
300 | 7.295 | |||
31/05/2024 | 11:39:52.432 | 100 | 7.345 | |
100 | 7.345 | |||
100 | 7.345 | |||
31/05/2024 | 11:31:46.374 | 34 | 7.43 | |
34 | 7.43 | |||
34 | 7.43 | |||
31/05/2024 | 11:29:58.292 | 200 | 7.43 | |
200 | 7.43 | |||
200 | 7.43 | |||
31/05/2024 | 11:16:44.467 | 1 300 | 7.43 | |
1 300 | 7.43 | |||
1 300 | 7.43 | |||
31/05/2024 | 11:16:25.167 | 1 000 | 7.42 | |
1 000 | 7.42 | |||
1 000 | 7.42 | |||
31/05/2024 | 11:12:08.304 | 700 | 7.405 | |
700 | 7.405 | |||
700 | 7.405 | |||
31/05/2024 | 11:09:54.334 | 200 | 7.405 | |
200 | 7.405 | |||
200 | 7.405 | |||
31/05/2024 | 11:09:48.183 | 1 000 | 7.41 | |
1 000 | 7.41 | |||
1 000 | 7.41 | |||
31/05/2024 | 11:06:25.336 | 100 | 7.41 | |
100 | 7.41 | |||
100 | 7.41 | |||
31/05/2024 | 11:06:24.565 | 200 | 7.41 | |
200 | 7.41 | |||
200 | 7.41 | |||
31/05/2024 | 11:04:41.465 | 400 | 7.405 | |
400 | 7.405 | |||
400 | 7.405 | |||
31/05/2024 | 11:00:17.133 | 200 | 7.405 | |
200 | 7.405 | |||
200 | 7.405 | |||
31/05/2024 | 11:00:09.651 | 709 | 7.415 | |
709 | 7.415 | |||
709 | 7.415 | |||
31/05/2024 | 10:58:53.666 | 200 | 7.405 | |
200 | 7.405 | |||
200 | 7.405 | |||
31/05/2024 | 10:58:34.612 | 100 | 7.405 | |
100 | 7.405 | |||
100 | 7.405 | |||
31/05/2024 | 10:55:25.580 | 70 | 7.405 | |
70 | 7.405 | |||
70 | 7.405 | |||
31/05/2024 | 10:48:29.202 | 473 | 7.41 | |
473 | 7.41 | |||
473 | 7.41 | |||
31/05/2024 | 10:41:59.890 | 639 | 7.385 | |
639 | 7.385 | |||
639 | 7.385 | |||
31/05/2024 | 10:38:39.416 | 1 000 | 7.37 | |
1 000 | 7.37 | |||
1 000 | 7.37 | |||
31/05/2024 | 10:32:07.240 | 1 000 | 7.39 | |
1 000 | 7.39 | |||
1 000 | 7.39 | |||
31/05/2024 | 10:29:58.202 | 800 | 7.40 | |
800 | 7.40 | |||
800 | 7.40 | |||
31/05/2024 | 10:29:03.329 | 1 000 | 7.405 | |
1 000 | 7.405 | |||
1 000 | 7.405 | |||
31/05/2024 | 10:19:22.193 | 100 | 7.385 | |
100 | 7.385 | |||
100 | 7.385 | |||
31/05/2024 | 10:13:12.467 | 600 | 7.39 | |
600 | 7.39 | |||
600 | 7.39 | |||
31/05/2024 | 10:12:43.919 | 150 | 7.39 | |
150 | 7.39 | |||
150 | 7.39 | |||
31/05/2024 | 09:46:41.245 | 1 000 | 7.45 | |
1 000 | 7.45 | |||
1 000 | 7.45 | |||
31/05/2024 | 09:46:07.020 | 1 000 | 7.46 | |
1 000 | 7.46 | |||
1 000 | 7.46 | |||
31/05/2024 | 09:46:01.706 | 1 000 | 7.46 | |
1 000 | 7.46 | |||
1 000 | 7.46 | |||
31/05/2024 | 09:38:18.811 | 1 000 | 7.51 | |
912 | 7.51 | |||
88 | 7.51 | |||
1 000 | 7.51 | |||
31/05/2024 | 09:38:09.887 | 700 | 7.50 | |
180 | 7.50 | |||
700 | 7.50 | |||
20 | 7.50 | |||
500 | 7.50 | |||
31/05/2024 | 09:38:09.785 | 48 | 7.485 | |
48 | 7.485 | |||
48 | 7.485 | |||
31/05/2024 | 09:38:09.702 | 200 | 7.48 | |
200 | 7.48 | |||
200 | 7.48 | |||
31/05/2024 | 09:37:26.908 | 661 | 7.455 | |
661 | 7.455 | |||
661 | 7.455 | |||
31/05/2024 | 09:35:36.887 | 650 | 7.45 | |
650 | 7.45 | |||
650 | 7.45 | |||
31/05/2024 | 09:35:34.997 | 1 000 | 7.45 | |
1 000 | 7.45 | |||
1 000 | 7.45 | |||
31/05/2024 | 09:35:31.826 | 1 000 | 7.45 | |
1 000 | 7.45 | |||
1 000 | 7.45 | |||
31/05/2024 | 09:35:31.652 | 1 000 | 7.45 | |
1 000 | 7.45 | |||
1 000 | 7.45 | |||
31/05/2024 | 09:35:31.536 | 1 000 | 7.45 | |
1 000 | 7.45 | |||
1 000 | 7.45 | |||
31/05/2024 | 09:35:18.222 | 1 000 | 7.45 | |
1 000 | 7.45 | |||
1 000 | 7.45 | |||
31/05/2024 | 09:30:28.315 | 100 | 7.385 | |
100 | 7.385 | |||
100 | 7.385 | |||
31/05/2024 | 09:28:39.462 | 178 | 7.385 | |
178 | 7.385 | |||
178 | 7.385 | |||
31/05/2024 | 09:20:41.731 | 240 | 7.365 | |
240 | 7.365 | |||
240 | 7.365 | |||
31/05/2024 | 09:20:39.129 | 1 000 | 7.365 | |
1 000 | 7.365 | |||
1 000 | 7.365 | |||
31/05/2024 | 09:20:36.103 | 1 000 | 7.365 | |
1 000 | 7.365 | |||
1 000 | 7.365 | |||
31/05/2024 | 09:19:00.042 | 300 | 7.41 | |
300 | 7.41 | |||
300 | 7.41 | |||
31/05/2024 | 09:07:06.568 | 1 000 | 7.455 | |
1 000 | 7.455 | |||
1 000 | 7.455 | |||
31/05/2024 | 09:06:58.143 | 300 | 7.43 | |
300 | 7.43 | |||
300 | 7.43 | |||
31/05/2024 | 09:03:48.393 | 300 | 7.39 | |
300 | 7.39 | |||
300 | 7.39 | |||
31/05/2024 | 09:03:41.711 | 100 | 7.38 | |
100 | 7.38 | |||
100 | 7.38 | |||
31/05/2024 | 09:03:27.080 | 500 | 7.32 | |
500 | 7.32 | |||
500 | 7.32 | |||
31/05/2024 | 09:00:43.646 | 330 | 7.29 | |
330 | 7.29 | |||
330 | 7.29 | |||
31/05/2024 | 08:07:09.266 | 20 | 7.22 | |
20 | 7.22 | |||
20 | 7.22 | |||
31/05/2024 | 08:00:24.944 | 2 | 7.215 | |
2 | 7.215 | |||
2 | 7.215 |
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
Realtime Quotes
Last Update:
31/05/2024 @ 22:00:00
Last Update:
31/05/2024 @ 22:00:00