adesso SE
- Information
- letzte Umsätze
- kaufen
- verkaufen
166
129
93,90
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 17.05.2024 | 21:17:48,799 | 41 | 93,90 | |
| 5 | 93,90 | |||
| 18 | 93,90 | |||
| 41 | 93,90 | |||
| 18 | 93,90 | |||
| 17.05.2024 | 21:16:58,381 | 10 | 95,10 | |
| 10 | 95,10 | |||
| 10 | 95,10 | |||
| 17.05.2024 | 20:50:47,702 | 70 | 94,90 | |
| 70 | 94,90 | |||
| 65 | 94,90 | |||
| 5 | 94,90 | |||
| 17.05.2024 | 20:50:17,086 | 35 | 94,80 | |
| 35 | 94,80 | |||
| 35 | 94,80 | |||
| 17.05.2024 | 20:43:35,334 | 1 | 94,80 | |
| 1 | 94,80 | |||
| 1 | 94,80 | |||
| 17.05.2024 | 20:43:17,725 | 1 | 94,40 | |
| 1 | 94,40 | |||
| 1 | 94,40 | |||
| 17.05.2024 | 20:09:53,674 | 65 | 94,80 | |
| 65 | 94,80 | |||
| 58 | 94,80 | |||
| 7 | 94,80 | |||
| 17.05.2024 | 20:09:12,861 | 35 | 94,70 | |
| 35 | 94,70 | |||
| 35 | 94,70 | |||
| 17.05.2024 | 19:55:42,776 | 23 | 94,70 | |
| 23 | 94,70 | |||
| 23 | 94,70 | |||
| 17.05.2024 | 18:57:28,325 | 35 | 94,70 | |
| 35 | 94,70 | |||
| 35 | 94,70 | |||
| 17.05.2024 | 18:53:40,392 | 35 | 94,40 | |
| 35 | 94,40 | |||
| 35 | 94,40 | |||
| 17.05.2024 | 18:53:39,997 | 35 | 94,40 | |
| 20 | 94,40 | |||
| 15 | 94,40 | |||
| 35 | 94,40 | |||
| 17.05.2024 | 18:30:57,617 | 20 | 93,60 | |
| 7 | 93,60 | |||
| 13 | 93,60 | |||
| 20 | 93,60 | |||
| 17.05.2024 | 18:25:30,068 | 10 | 93,60 | |
| 10 | 93,60 | |||
| 10 | 93,60 | |||
| 17.05.2024 | 18:23:57,404 | 35 | 93,60 | |
| 35 | 93,60 | |||
| 35 | 93,60 | |||
| 17.05.2024 | 17:58:18,217 | 20 | 93,60 | |
| 5 | 93,60 | |||
| 20 | 93,60 | |||
| 15 | 93,60 | |||
| 17.05.2024 | 17:35:26,968 | 32 | 94,40 | |
| 32 | 94,40 | |||
| 32 | 94,40 | |||
| 17.05.2024 | 17:29:06,712 | 45 | 93,50 | |
| 45 | 93,50 | |||
| 45 | 93,50 | |||
| 17.05.2024 | 17:28:53,814 | 45 | 93,50 | |
| 45 | 93,50 | |||
| 45 | 93,50 | |||
| 17.05.2024 | 17:28:29,607 | 3 | 94,00 | |
| 3 | 94,00 | |||
| 3 | 94,00 | |||
| 17.05.2024 | 17:27:49,376 | 5 | 94,10 | |
| 5 | 94,10 | |||
| 5 | 94,10 | |||
| 17.05.2024 | 17:27:24,196 | 15 | 94,20 | |
| 15 | 94,20 | |||
| 15 | 94,20 | |||
| 17.05.2024 | 17:19:17,826 | 55 | 94,70 | |
| 55 | 94,70 | |||
| 55 | 94,70 | |||
| 17.05.2024 | 17:19:00,042 | 45 | 94,70 | |
| 45 | 94,70 | |||
| 45 | 94,70 | |||
| 17.05.2024 | 17:05:05,636 | 5 | 94,90 | |
| 5 | 94,90 | |||
| 5 | 94,90 | |||
| 17.05.2024 | 16:57:04,930 | 3 | 94,30 | |
| 3 | 94,30 | |||
| 3 | 94,30 | |||
| 17.05.2024 | 16:56:49,634 | 2 | 94,90 | |
| 2 | 94,90 | |||
| 2 | 94,90 | |||
| 17.05.2024 | 16:54:14,035 | 15 | 94,90 | |
| 15 | 94,90 | |||
| 15 | 94,90 | |||
| 17.05.2024 | 16:52:52,129 | 7 | 95,00 | |
| 7 | 95,00 | |||
| 7 | 95,00 | |||
| 17.05.2024 | 16:52:22,023 | 45 | 95,00 | |
| 45 | 95,00 | |||
| 45 | 95,00 | |||
| 17.05.2024 | 16:29:59,069 | 15 | 94,10 | |
| 15 | 94,10 | |||
| 15 | 94,10 | |||
| 17.05.2024 | 16:29:18,005 | 15 | 94,10 | |
| 15 | 94,10 | |||
| 15 | 94,10 | |||
| 17.05.2024 | 16:09:48,011 | 45 | 93,60 | |
| 45 | 93,60 | |||
| 45 | 93,60 | |||
| 17.05.2024 | 15:54:13,868 | 22 | 94,00 | |
| 22 | 94,00 | |||
| 22 | 94,00 | |||
| 17.05.2024 | 15:33:07,511 | 10 | 94,60 | |
| 10 | 94,60 | |||
| 10 | 94,60 | |||
| 17.05.2024 | 15:33:05,043 | 45 | 94,60 | |
| 45 | 94,60 | |||
| 45 | 94,60 | |||
| 17.05.2024 | 15:32:51,864 | 45 | 94,60 | |
| 45 | 94,60 | |||
| 45 | 94,60 | |||
| 17.05.2024 | 15:32:02,109 | 10 | 94,60 | |
| 10 | 94,60 | |||
| 10 | 94,60 | |||
| 17.05.2024 | 15:26:44,146 | 45 | 94,00 | |
| 45 | 94,00 | |||
| 45 | 94,00 | |||
| 17.05.2024 | 15:26:34,335 | 45 | 94,00 | |
| 45 | 94,00 | |||
| 45 | 94,00 | |||
| 17.05.2024 | 15:23:16,861 | 20 | 94,10 | |
| 20 | 94,10 | |||
| 20 | 94,10 | |||
| 17.05.2024 | 15:07:30,707 | 25 | 94,00 | |
| 25 | 94,00 | |||
| 25 | 94,00 | |||
| 17.05.2024 | 15:07:21,797 | 45 | 94,00 | |
| 45 | 94,00 | |||
| 45 | 94,00 | |||
| 17.05.2024 | 15:07:04,233 | 4 | 94,00 | |
| 4 | 94,00 | |||
| 4 | 94,00 | |||
| 17.05.2024 | 14:59:48,384 | 3 | 94,00 | |
| 3 | 94,00 | |||
| 3 | 94,00 | |||
| 17.05.2024 | 14:58:20,282 | 40 | 94,00 | |
| 40 | 94,00 | |||
| 40 | 94,00 | |||
| 17.05.2024 | 14:51:50,296 | 20 | 93,50 | |
| 20 | 93,50 | |||
| 10 | 93,50 | |||
| 10 | 93,50 | |||
| 17.05.2024 | 14:49:09,545 | 8 | 94,20 | |
| 8 | 94,20 | |||
| 8 | 94,20 | |||
| 17.05.2024 | 14:39:51,500 | 40 | 94,20 | |
| 40 | 94,20 | |||
| 40 | 94,20 | |||
| 17.05.2024 | 14:38:23,453 | 4 | 94,20 | |
| 4 | 94,20 | |||
| 4 | 94,20 | |||
| 17.05.2024 | 14:34:11,073 | 45 | 94,20 | |
| 45 | 94,20 | |||
| 45 | 94,20 | |||
| 17.05.2024 | 14:06:23,632 | 10 | 94,00 | |
| 10 | 94,00 | |||
| 10 | 94,00 | |||
| 17.05.2024 | 14:01:21,412 | 116 | 93,50 | |
| 116 | 93,50 | |||
| 116 | 93,50 | |||
| 17.05.2024 | 13:59:50,424 | 10 | 93,50 | |
| 10 | 93,50 | |||
| 10 | 93,50 | |||
| 17.05.2024 | 13:58:24,433 | 50 | 93,50 | |
| 50 | 93,50 | |||
| 50 | 93,50 | |||
| 17.05.2024 | 13:52:27,522 | 25 | 93,60 | |
| 25 | 93,60 | |||
| 25 | 93,60 | |||
| 17.05.2024 | 13:44:39,778 | 45 | 93,60 | |
| 11 | 93,60 | |||
| 34 | 93,60 | |||
| 45 | 93,60 | |||
| 17.05.2024 | 13:44:39,621 | 3 | 93,90 | |
| 3 | 93,90 | |||
| 3 | 93,90 | |||
| 17.05.2024 | 13:40:10,115 | 10 | 94,10 | |
| 10 | 94,10 | |||
| 10 | 94,10 | |||
| 17.05.2024 | 13:35:13,821 | 5 | 94,50 | |
| 5 | 94,50 | |||
| 5 | 94,50 | |||
| 17.05.2024 | 13:34:20,134 | 45 | 94,50 | |
| 45 | 94,50 | |||
| 45 | 94,50 | |||
| 17.05.2024 | 13:18:47,675 | 32 | 94,50 | |
| 32 | 94,50 | |||
| 32 | 94,50 | |||
| 17.05.2024 | 13:14:38,958 | 20 | 94,20 | |
| 20 | 94,20 | |||
| 20 | 94,20 | |||
| 17.05.2024 | 13:11:12,401 | 30 | 94,20 | |
| 30 | 94,20 | |||
| 30 | 94,20 | |||
| 17.05.2024 | 13:09:02,676 | 10 | 94,20 | |
| 10 | 94,20 | |||
| 10 | 94,20 | |||
| 17.05.2024 | 12:44:44,204 | 10 | 93,20 | |
| 10 | 93,20 | |||
| 10 | 93,20 | |||
| 17.05.2024 | 12:44:37,832 | 40 | 93,20 | |
| 20 | 93,20 | |||
| 40 | 93,20 | |||
| 20 | 93,20 | |||
| 17.05.2024 | 12:44:37,694 | 40 | 93,20 | |
| 20 | 93,20 | |||
| 40 | 93,20 | |||
| 20 | 93,20 | |||
| 17.05.2024 | 12:42:06,250 | 29 | 94,30 | |
| 29 | 94,30 | |||
| 29 | 94,30 | |||
| 17.05.2024 | 12:39:03,110 | 26 | 94,40 | |
| 26 | 94,40 | |||
| 1 | 94,40 | |||
| 25 | 94,40 | |||
| 17.05.2024 | 12:30:54,779 | 10 | 94,50 | |
| 10 | 94,50 | |||
| 10 | 94,50 | |||
| 17.05.2024 | 12:29:34,127 | 5 | 94,60 | |
| 5 | 94,60 | |||
| 5 | 94,60 | |||
| 17.05.2024 | 12:27:05,184 | 146 | 94,60 | |
| 2 | 94,60 | |||
| 100 | 94,60 | |||
| 10 | 94,60 | |||
| 17 | 94,60 | |||
| 15 | 94,60 | |||
| 60 | 94,60 | |||
| 4 | 94,60 | |||
| 25 | 94,60 | |||
| 15 | 94,60 | |||
| 25 | 94,60 | |||
| 9 | 94,60 | |||
| 10 | 94,60 | |||
| 17.05.2024 | 12:26:47,142 | 45 | 95,00 | |
| 35 | 95,00 | |||
| 45 | 95,00 | |||
| 10 | 95,00 | |||
| 17.05.2024 | 12:25:56,210 | 30 | 95,20 | |
| 30 | 95,20 | |||
| 30 | 95,20 | |||
| 17.05.2024 | 12:25:35,342 | 30 | 95,30 | |
| 30 | 95,30 | |||
| 30 | 95,30 | |||
| 17.05.2024 | 12:23:09,423 | 45 | 95,40 | |
| 45 | 95,40 | |||
| 45 | 95,40 | |||
| 17.05.2024 | 12:22:51,007 | 45 | 95,40 | |
| 45 | 95,40 | |||
| 45 | 95,40 | |||
| 17.05.2024 | 12:22:15,673 | 18 | 95,40 | |
| 18 | 95,40 | |||
| 18 | 95,40 | |||
| 17.05.2024 | 12:03:33,841 | 25 | 95,90 | |
| 25 | 95,90 | |||
| 25 | 95,90 | |||
| 17.05.2024 | 12:01:41,724 | 30 | 95,40 | |
| 25 | 95,40 | |||
| 30 | 95,40 | |||
| 5 | 95,40 | |||
| 17.05.2024 | 11:29:13,037 | 20 | 95,80 | |
| 20 | 95,80 | |||
| 20 | 95,80 | |||
| 17.05.2024 | 11:26:46,621 | 15 | 95,80 | |
| 15 | 95,80 | |||
| 15 | 95,80 | |||
| 17.05.2024 | 11:22:11,151 | 45 | 95,30 | |
| 45 | 95,30 | |||
| 45 | 95,30 | |||
| 17.05.2024 | 11:22:08,583 | 40 | 95,30 | |
| 40 | 95,30 | |||
| 40 | 95,30 | |||
| 17.05.2024 | 11:22:08,453 | 4 | 95,30 | |
| 4 | 95,30 | |||
| 4 | 95,30 | |||
| 17.05.2024 | 11:14:43,266 | 16 | 95,30 | |
| 16 | 95,30 | |||
| 16 | 95,30 | |||
| 17.05.2024 | 11:08:24,678 | 1 | 95,80 | |
| 1 | 95,80 | |||
| 1 | 95,80 | |||
| 17.05.2024 | 11:00:17,717 | 10 | 95,80 | |
| 10 | 95,80 | |||
| 10 | 95,80 | |||
| 17.05.2024 | 11:00:14,125 | 45 | 95,80 | |
| 45 | 95,80 | |||
| 45 | 95,80 | |||
| 17.05.2024 | 10:59:44,538 | 45 | 95,70 | |
| 45 | 95,70 | |||
| 45 | 95,70 | |||
| 17.05.2024 | 10:58:52,822 | 10 | 95,60 | |
| 10 | 95,60 | |||
| 10 | 95,60 | |||
| 17.05.2024 | 10:57:51,388 | 10 | 95,60 | |
| 10 | 95,60 | |||
| 10 | 95,60 | |||
| 17.05.2024 | 10:57:07,115 | 20 | 95,60 | |
| 20 | 95,60 | |||
| 20 | 95,60 | |||
| 17.05.2024 | 10:56:11,436 | 45 | 95,50 | |
| 45 | 95,50 | |||
| 45 | 95,50 | |||
| 17.05.2024 | 10:55:59,855 | 30 | 95,60 | |
| 30 | 95,60 | |||
| 30 | 95,60 | |||
| 17.05.2024 | 10:51:50,907 | 6 | 95,30 | |
| 6 | 95,30 | |||
| 6 | 95,30 | |||
| 17.05.2024 | 10:45:21,206 | 30 | 95,30 | |
| 30 | 95,30 | |||
| 30 | 95,30 | |||
| 17.05.2024 | 10:45:16,411 | 45 | 95,30 | |
| 45 | 95,30 | |||
| 45 | 95,30 | |||
| 17.05.2024 | 10:42:28,842 | 15 | 95,90 | |
| 15 | 95,90 | |||
| 15 | 95,90 | |||
| 17.05.2024 | 10:42:19,197 | 45 | 95,90 | |
| 45 | 95,90 | |||
| 45 | 95,90 | |||
| 17.05.2024 | 10:41:42,815 | 25 | 96,00 | |
| 25 | 96,00 | |||
| 25 | 96,00 | |||
| 17.05.2024 | 10:36:18,001 | 20 | 96,10 | |
| 20 | 96,10 | |||
| 20 | 96,10 | |||
| 17.05.2024 | 10:28:51,621 | 100 | 96,20 | |
| 100 | 96,20 | |||
| 100 | 96,20 | |||
| 17.05.2024 | 10:27:11,650 | 25 | 95,90 | |
| 25 | 95,90 | |||
| 25 | 95,90 | |||
| 17.05.2024 | 10:26:54,892 | 145 | 96,00 | |
| 45 | 96,00 | |||
| 145 | 96,00 | |||
| 100 | 96,00 | |||
| 17.05.2024 | 10:24:18,340 | 120 | 96,20 | |
| 120 | 96,20 | |||
| 120 | 96,20 | |||
| 17.05.2024 | 10:23:17,000 | 15 | 96,10 | |
| 15 | 96,10 | |||
| 1 | 96,10 | |||
| 14 | 96,10 | |||
| 17.05.2024 | 10:18:32,693 | 35 | 97,00 | |
| 35 | 97,00 | |||
| 35 | 97,00 | |||
| 17.05.2024 | 10:18:02,614 | 45 | 96,50 | |
| 45 | 96,50 | |||
| 45 | 96,50 | |||
| 17.05.2024 | 10:05:49,370 | 40 | 96,00 | |
| 40 | 96,00 | |||
| 40 | 96,00 | |||
| 17.05.2024 | 10:04:20,610 | 30 | 96,50 | |
| 30 | 96,50 | |||
| 30 | 96,50 | |||
| 17.05.2024 | 09:45:59,205 | 100 | 96,30 | |
| 100 | 96,30 | |||
| 100 | 96,30 | |||
| 17.05.2024 | 09:44:33,298 | 15 | 96,30 | |
| 15 | 96,30 | |||
| 15 | 96,30 | |||
| 17.05.2024 | 09:38:50,690 | 20 | 95,90 | |
| 20 | 95,90 | |||
| 20 | 95,90 | |||
| 17.05.2024 | 09:38:50,547 | 20 | 96,20 | |
| 20 | 96,20 | |||
| 20 | 96,20 | |||
| 17.05.2024 | 09:30:20,162 | 20 | 96,70 | |
| 20 | 96,70 | |||
| 20 | 96,70 | |||
| 17.05.2024 | 09:23:04,128 | 25 | 97,00 | |
| 25 | 97,00 | |||
| 25 | 97,00 | |||
| 17.05.2024 | 09:18:38,188 | 20 | 97,20 | |
| 20 | 97,20 | |||
| 20 | 97,20 | |||
| 17.05.2024 | 09:15:48,833 | 2 | 96,70 | |
| 2 | 96,70 | |||
| 2 | 96,70 | |||
| 17.05.2024 | 09:02:48,746 | 8 | 97,30 | |
| 8 | 97,30 | |||
| 8 | 97,30 | |||
| 17.05.2024 | 08:52:50,643 | 5 | 97,70 | |
| 5 | 97,70 | |||
| 5 | 97,70 | |||
| 17.05.2024 | 08:47:52,332 | 20 | 97,40 | |
| 20 | 97,40 | |||
| 20 | 97,40 | |||
| 17.05.2024 | 08:47:52,199 | 12 | 96,80 | |
| 10 | 96,80 | |||
| 2 | 96,80 | |||
| 12 | 96,80 | |||
| 17.05.2024 | 08:35:26,142 | 4 | 97,70 | |
| 4 | 97,70 | |||
| 4 | 97,70 | |||
| 17.05.2024 | 08:19:49,266 | 20 | 97,30 | |
| 20 | 97,30 | |||
| 20 | 97,30 | |||
| 17.05.2024 | 08:19:45,668 | 35 | 97,30 | |
| 35 | 97,30 | |||
| 35 | 97,30 | |||
| 17.05.2024 | 08:18:53,145 | 35 | 97,60 | |
| 35 | 97,60 | |||
| 35 | 97,60 | |||
| 17.05.2024 | 08:00:08,024 | 26 | 97,80 | |
| 26 | 97,80 | |||
| 6 | 97,80 | |||
| 20 | 97,80 |
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: 850,20 / Ask: 850,80
Umsatz: 37 831 TEUR -
Microsoft Corp.
Bid: 386,05 / Ask: 386,55
Umsatz: 25 676 TEUR -
Rheinmetall AG
Bid: 511,00 / Ask: 513,00
Umsatz: 23 932 TEUR -
Gamestop Corp. Class A
Bid: 20,36 / Ask: 20,61
Umsatz: 22 752 TEUR -
Siemens AG
Bid: 172,84 / Ask: 173,00
Umsatz: 16 314 TEUR
Realtime Quotes
Letzte Aktualisierung:
17.05.2024 @ 22:00:00
Letzte Aktualisierung:
17.05.2024 @ 22:00:00