Schaeffler AG VZ
- Information
- letzte Umsätze
- kaufen
- verkaufen
155
219
6,135
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 14.05.2024 | 15:27:56,174 | 15 | 6,205 | |
| 15 | 6,205 | |||
| 15 | 6,205 | |||
| 14.05.2024 | 15:26:28,790 | 900 | 6,205 | |
| 900 | 6,205 | |||
| 900 | 6,205 | |||
| 14.05.2024 | 15:21:11,962 | 900 | 6,21 | |
| 900 | 6,21 | |||
| 900 | 6,21 | |||
| 14.05.2024 | 15:21:07,104 | 18 | 6,21 | |
| 18 | 6,21 | |||
| 18 | 6,21 | |||
| 14.05.2024 | 15:18:02,303 | 100 | 6,20 | |
| 100 | 6,20 | |||
| 100 | 6,20 | |||
| 14.05.2024 | 15:17:06,530 | 815 | 6,215 | |
| 815 | 6,215 | |||
| 815 | 6,215 | |||
| 14.05.2024 | 15:14:16,646 | 900 | 6,215 | |
| 900 | 6,215 | |||
| 900 | 6,215 | |||
| 14.05.2024 | 15:11:16,579 | 900 | 6,205 | |
| 900 | 6,205 | |||
| 900 | 6,205 | |||
| 14.05.2024 | 15:00:38,431 | 300 | 6,205 | |
| 300 | 6,205 | |||
| 300 | 6,205 | |||
| 14.05.2024 | 14:58:56,293 | 500 | 6,215 | |
| 500 | 6,215 | |||
| 500 | 6,215 | |||
| 14.05.2024 | 14:57:42,537 | 900 | 6,215 | |
| 900 | 6,215 | |||
| 900 | 6,215 | |||
| 14.05.2024 | 14:52:53,827 | 400 | 6,205 | |
| 400 | 6,205 | |||
| 400 | 6,205 | |||
| 14.05.2024 | 14:40:53,660 | 250 | 6,21 | |
| 250 | 6,21 | |||
| 250 | 6,21 | |||
| 14.05.2024 | 14:40:00,075 | 100 | 6,185 | |
| 100 | 6,185 | |||
| 100 | 6,185 | |||
| 14.05.2024 | 14:39:52,487 | 900 | 6,185 | |
| 900 | 6,185 | |||
| 900 | 6,185 | |||
| 14.05.2024 | 14:35:20,121 | 900 | 6,19 | |
| 900 | 6,19 | |||
| 900 | 6,19 | |||
| 14.05.2024 | 14:26:12,398 | 500 | 6,195 | |
| 500 | 6,195 | |||
| 500 | 6,195 | |||
| 14.05.2024 | 14:24:56,002 | 4 500 | 6,175 | |
| 400 | 6,175 | |||
| 1 500 | 6,175 | |||
| 2 600 | 6,175 | |||
| 4 500 | 6,175 | |||
| 14.05.2024 | 14:24:39,603 | 900 | 6,185 | |
| 900 | 6,185 | |||
| 900 | 6,185 | |||
| 14.05.2024 | 14:24:31,177 | 400 | 6,195 | |
| 400 | 6,195 | |||
| 400 | 6,195 | |||
| 14.05.2024 | 14:24:24,724 | 2 100 | 6,17 | |
| 2 100 | 6,17 | |||
| 2 100 | 6,17 | |||
| 14.05.2024 | 14:24:08,007 | 900 | 6,185 | |
| 900 | 6,185 | |||
| 900 | 6,185 | |||
| 14.05.2024 | 14:19:20,623 | 705 | 6,185 | |
| 705 | 6,185 | |||
| 705 | 6,185 | |||
| 14.05.2024 | 14:19:17,212 | 1 545 | 6,185 | |
| 900 | 6,185 | |||
| 1 545 | 6,185 | |||
| 645 | 6,185 | |||
| 14.05.2024 | 14:16:48,366 | 400 | 6,185 | |
| 400 | 6,185 | |||
| 400 | 6,185 | |||
| 14.05.2024 | 14:10:32,999 | 1 000 | 6,20 | |
| 1 000 | 6,20 | |||
| 1 000 | 6,20 | |||
| 14.05.2024 | 14:10:27,221 | 900 | 6,20 | |
| 900 | 6,20 | |||
| 900 | 6,20 | |||
| 14.05.2024 | 14:08:54,706 | 900 | 6,20 | |
| 900 | 6,20 | |||
| 900 | 6,20 | |||
| 14.05.2024 | 14:06:51,731 | 200 | 6,20 | |
| 200 | 6,20 | |||
| 200 | 6,20 | |||
| 14.05.2024 | 14:05:09,757 | 350 | 6,195 | |
| 350 | 6,195 | |||
| 350 | 6,195 | |||
| 14.05.2024 | 14:04:12,341 | 200 | 6,20 | |
| 200 | 6,20 | |||
| 200 | 6,20 | |||
| 14.05.2024 | 13:55:51,857 | 51 | 6,195 | |
| 51 | 6,195 | |||
| 51 | 6,195 | |||
| 14.05.2024 | 13:44:41,739 | 900 | 6,205 | |
| 900 | 6,205 | |||
| 900 | 6,205 | |||
| 14.05.2024 | 13:41:40,834 | 900 | 6,20 | |
| 900 | 6,20 | |||
| 900 | 6,20 | |||
| 14.05.2024 | 13:35:04,582 | 900 | 6,195 | |
| 900 | 6,195 | |||
| 900 | 6,195 | |||
| 14.05.2024 | 13:20:27,237 | 50 | 6,18 | |
| 50 | 6,18 | |||
| 50 | 6,18 | |||
| 14.05.2024 | 13:16:59,223 | 500 | 6,175 | |
| 500 | 6,175 | |||
| 500 | 6,175 | |||
| 14.05.2024 | 13:16:57,047 | 500 | 6,185 | |
| 500 | 6,185 | |||
| 500 | 6,185 | |||
| 14.05.2024 | 13:11:56,280 | 292 | 6,17 | |
| 292 | 6,17 | |||
| 292 | 6,17 | |||
| 14.05.2024 | 13:11:40,495 | 292 | 6,17 | |
| 292 | 6,17 | |||
| 292 | 6,17 | |||
| 14.05.2024 | 13:11:05,093 | 100 | 6,16 | |
| 100 | 6,16 | |||
| 100 | 6,16 | |||
| 14.05.2024 | 13:06:59,458 | 500 | 6,165 | |
| 500 | 6,165 | |||
| 500 | 6,165 | |||
| 14.05.2024 | 12:57:38,110 | 291 | 6,195 | |
| 291 | 6,195 | |||
| 291 | 6,195 | |||
| 14.05.2024 | 12:56:58,125 | 291 | 6,195 | |
| 291 | 6,195 | |||
| 291 | 6,195 | |||
| 14.05.2024 | 12:56:21,728 | 150 | 6,19 | |
| 150 | 6,19 | |||
| 150 | 6,19 | |||
| 14.05.2024 | 12:55:12,213 | 500 | 6,18 | |
| 500 | 6,18 | |||
| 500 | 6,18 | |||
| 14.05.2024 | 12:45:35,745 | 2 765 | 6,18 | |
| 981 | 6,18 | |||
| 1 784 | 6,18 | |||
| 745 | 6,18 | |||
| 1 000 | 6,18 | |||
| 20 | 6,18 | |||
| 1 000 | 6,18 | |||
| 14.05.2024 | 12:45:29,014 | 450 | 6,20 | |
| 450 | 6,20 | |||
| 450 | 6,20 | |||
| 14.05.2024 | 12:41:01,151 | 1 183 | 6,205 | |
| 883 | 6,205 | |||
| 1 183 | 6,205 | |||
| 300 | 6,205 | |||
| 14.05.2024 | 12:40:49,981 | 900 | 6,205 | |
| 900 | 6,205 | |||
| 900 | 6,205 | |||
| 14.05.2024 | 12:40:04,104 | 289 | 6,215 | |
| 289 | 6,215 | |||
| 289 | 6,215 | |||
| 14.05.2024 | 12:32:59,831 | 289 | 6,225 | |
| 289 | 6,225 | |||
| 289 | 6,225 | |||
| 14.05.2024 | 12:30:13,908 | 100 | 6,235 | |
| 100 | 6,235 | |||
| 100 | 6,235 | |||
| 14.05.2024 | 12:29:04,145 | 400 | 6,245 | |
| 400 | 6,245 | |||
| 400 | 6,245 | |||
| 14.05.2024 | 12:27:43,301 | 160 | 6,245 | |
| 160 | 6,245 | |||
| 160 | 6,245 | |||
| 14.05.2024 | 12:20:52,760 | 500 | 6,25 | |
| 500 | 6,25 | |||
| 500 | 6,25 | |||
| 14.05.2024 | 12:09:47,690 | 40 | 6,245 | |
| 40 | 6,245 | |||
| 40 | 6,245 | |||
| 14.05.2024 | 12:07:30,135 | 100 | 6,245 | |
| 100 | 6,245 | |||
| 100 | 6,245 | |||
| 14.05.2024 | 12:07:29,828 | 800 | 6,245 | |
| 800 | 6,245 | |||
| 800 | 6,245 | |||
| 14.05.2024 | 12:07:14,313 | 800 | 6,245 | |
| 800 | 6,245 | |||
| 800 | 6,245 | |||
| 14.05.2024 | 12:06:05,286 | 100 | 6,275 | |
| 100 | 6,275 | |||
| 100 | 6,275 | |||
| 14.05.2024 | 12:04:55,750 | 127 | 6,27 | |
| 127 | 6,27 | |||
| 127 | 6,27 | |||
| 14.05.2024 | 11:59:54,721 | 450 | 6,27 | |
| 450 | 6,27 | |||
| 450 | 6,27 | |||
| 14.05.2024 | 11:58:43,587 | 200 | 6,27 | |
| 200 | 6,27 | |||
| 200 | 6,27 | |||
| 14.05.2024 | 11:52:30,389 | 800 | 6,28 | |
| 800 | 6,28 | |||
| 800 | 6,28 | |||
| 14.05.2024 | 11:52:02,469 | 2 800 | 6,28 | |
| 800 | 6,28 | |||
| 2 800 | 6,28 | |||
| 2 000 | 6,28 | |||
| 14.05.2024 | 11:50:16,089 | 800 | 6,28 | |
| 800 | 6,28 | |||
| 800 | 6,28 | |||
| 14.05.2024 | 11:48:56,226 | 150 | 6,28 | |
| 150 | 6,28 | |||
| 150 | 6,28 | |||
| 14.05.2024 | 11:48:46,732 | 800 | 6,28 | |
| 800 | 6,28 | |||
| 800 | 6,28 | |||
| 14.05.2024 | 11:46:28,751 | 800 | 6,275 | |
| 800 | 6,275 | |||
| 800 | 6,275 | |||
| 14.05.2024 | 11:43:28,148 | 12 550 | 6,27 | |
| 12 550 | 6,27 | |||
| 12 550 | 6,27 | |||
| 14.05.2024 | 11:43:24,098 | 800 | 6,27 | |
| 800 | 6,27 | |||
| 800 | 6,27 | |||
| 14.05.2024 | 11:42:24,866 | 800 | 6,27 | |
| 800 | 6,27 | |||
| 800 | 6,27 | |||
| 14.05.2024 | 11:40:09,490 | 800 | 6,265 | |
| 800 | 6,265 | |||
| 800 | 6,265 | |||
| 14.05.2024 | 11:40:02,562 | 50 | 6,27 | |
| 50 | 6,27 | |||
| 50 | 6,27 | |||
| 14.05.2024 | 11:33:52,037 | 270 | 6,265 | |
| 270 | 6,265 | |||
| 270 | 6,265 | |||
| 14.05.2024 | 11:29:27,369 | 500 | 6,26 | |
| 500 | 6,26 | |||
| 500 | 6,26 | |||
| 14.05.2024 | 11:28:03,931 | 130 | 6,26 | |
| 130 | 6,26 | |||
| 130 | 6,26 | |||
| 14.05.2024 | 11:26:03,944 | 2 672 | 6,24 | |
| 2 672 | 6,24 | |||
| 2 672 | 6,24 | |||
| 14.05.2024 | 11:25:52,463 | 900 | 6,245 | |
| 900 | 6,245 | |||
| 900 | 6,245 | |||
| 14.05.2024 | 11:21:37,623 | 800 | 6,255 | |
| 800 | 6,255 | |||
| 800 | 6,255 | |||
| 14.05.2024 | 11:13:34,504 | 7 | 6,24 | |
| 7 | 6,24 | |||
| 7 | 6,24 | |||
| 14.05.2024 | 11:11:31,609 | 40 | 6,22 | |
| 40 | 6,22 | |||
| 40 | 6,22 | |||
| 14.05.2024 | 11:10:35,679 | 550 | 6,22 | |
| 200 | 6,22 | |||
| 350 | 6,22 | |||
| 550 | 6,22 | |||
| 14.05.2024 | 11:08:43,434 | 50 | 6,24 | |
| 50 | 6,24 | |||
| 50 | 6,24 | |||
| 14.05.2024 | 10:34:31,869 | 500 | 6,26 | |
| 500 | 6,26 | |||
| 500 | 6,26 | |||
| 14.05.2024 | 10:33:19,884 | 800 | 6,265 | |
| 800 | 6,265 | |||
| 800 | 6,265 | |||
| 14.05.2024 | 10:32:49,567 | 100 | 6,265 | |
| 100 | 6,265 | |||
| 100 | 6,265 | |||
| 14.05.2024 | 10:31:58,008 | 500 | 6,25 | |
| 500 | 6,25 | |||
| 500 | 6,25 | |||
| 14.05.2024 | 10:29:55,827 | 500 | 6,26 | |
| 500 | 6,26 | |||
| 500 | 6,26 | |||
| 14.05.2024 | 10:27:52,956 | 800 | 6,27 | |
| 800 | 6,27 | |||
| 800 | 6,27 | |||
| 14.05.2024 | 10:27:39,451 | 312 | 6,26 | |
| 312 | 6,26 | |||
| 312 | 6,26 | |||
| 14.05.2024 | 10:27:38,381 | 200 | 6,26 | |
| 200 | 6,26 | |||
| 200 | 6,26 | |||
| 14.05.2024 | 10:26:52,967 | 800 | 6,26 | |
| 800 | 6,26 | |||
| 800 | 6,26 | |||
| 14.05.2024 | 10:23:08,496 | 500 | 6,255 | |
| 500 | 6,255 | |||
| 500 | 6,255 | |||
| 14.05.2024 | 10:19:53,969 | 67 | 6,24 | |
| 67 | 6,24 | |||
| 67 | 6,24 | |||
| 14.05.2024 | 10:19:52,469 | 1 000 | 6,235 | |
| 1 000 | 6,235 | |||
| 1 000 | 6,235 | |||
| 14.05.2024 | 10:18:59,145 | 500 | 6,26 | |
| 500 | 6,26 | |||
| 500 | 6,26 | |||
| 14.05.2024 | 10:08:39,067 | 430 | 6,27 | |
| 430 | 6,27 | |||
| 430 | 6,27 | |||
| 14.05.2024 | 10:08:30,707 | 800 | 6,27 | |
| 800 | 6,27 | |||
| 800 | 6,27 | |||
| 14.05.2024 | 10:08:10,880 | 700 | 6,265 | |
| 700 | 6,265 | |||
| 700 | 6,265 | |||
| 14.05.2024 | 10:07:36,835 | 20 | 6,275 | |
| 20 | 6,275 | |||
| 20 | 6,275 | |||
| 14.05.2024 | 10:07:22,784 | 200 | 6,275 | |
| 200 | 6,275 | |||
| 200 | 6,275 | |||
| 14.05.2024 | 10:07:18,916 | 800 | 6,275 | |
| 800 | 6,275 | |||
| 800 | 6,275 | |||
| 14.05.2024 | 10:03:52,674 | 3 700 | 6,265 | |
| 3 700 | 6,265 | |||
| 3 700 | 6,265 | |||
| 14.05.2024 | 10:03:24,524 | 800 | 6,27 | |
| 800 | 6,27 | |||
| 800 | 6,27 | |||
| 14.05.2024 | 10:01:54,024 | 500 | 6,275 | |
| 500 | 6,275 | |||
| 500 | 6,275 | |||
| 14.05.2024 | 10:01:23,884 | 350 | 6,28 | |
| 350 | 6,28 | |||
| 350 | 6,28 | |||
| 14.05.2024 | 09:58:25,714 | 800 | 6,27 | |
| 800 | 6,27 | |||
| 800 | 6,27 | |||
| 14.05.2024 | 09:45:14,594 | 100 | 6,265 | |
| 100 | 6,265 | |||
| 100 | 6,265 | |||
| 14.05.2024 | 09:45:13,801 | 800 | 6,265 | |
| 800 | 6,265 | |||
| 800 | 6,265 | |||
| 14.05.2024 | 09:45:05,726 | 800 | 6,265 | |
| 800 | 6,265 | |||
| 800 | 6,265 | |||
| 14.05.2024 | 09:43:07,202 | 6 | 6,275 | |
| 6 | 6,275 | |||
| 6 | 6,275 | |||
| 14.05.2024 | 09:37:30,008 | 50 | 6,245 | |
| 50 | 6,245 | |||
| 50 | 6,245 | |||
| 14.05.2024 | 09:32:22,265 | 100 | 6,265 | |
| 100 | 6,265 | |||
| 100 | 6,265 | |||
| 14.05.2024 | 09:32:22,112 | 800 | 6,265 | |
| 800 | 6,265 | |||
| 800 | 6,265 | |||
| 14.05.2024 | 09:32:21,763 | 800 | 6,265 | |
| 800 | 6,265 | |||
| 800 | 6,265 | |||
| 14.05.2024 | 09:32:17,823 | 800 | 6,265 | |
| 800 | 6,265 | |||
| 800 | 6,265 | |||
| 14.05.2024 | 09:24:14,098 | 160 | 6,29 | |
| 160 | 6,29 | |||
| 160 | 6,29 | |||
| 14.05.2024 | 09:22:33,097 | 4 200 | 6,295 | |
| 4 200 | 6,295 | |||
| 4 200 | 6,295 | |||
| 14.05.2024 | 09:22:24,468 | 800 | 6,29 | |
| 800 | 6,29 | |||
| 800 | 6,29 | |||
| 14.05.2024 | 09:17:31,402 | 8 670 | 6,31 | |
| 8 670 | 6,31 | |||
| 8 670 | 6,31 | |||
| 14.05.2024 | 09:17:22,094 | 800 | 6,31 | |
| 800 | 6,31 | |||
| 800 | 6,31 | |||
| 14.05.2024 | 09:07:24,226 | 660 | 6,315 | |
| 660 | 6,315 | |||
| 660 | 6,315 | |||
| 14.05.2024 | 09:07:13,227 | 800 | 6,315 | |
| 800 | 6,315 | |||
| 800 | 6,315 | |||
| 14.05.2024 | 09:05:55,619 | 380 | 6,315 | |
| 380 | 6,315 | |||
| 380 | 6,315 | |||
| 14.05.2024 | 09:02:32,372 | 30 | 6,31 | |
| 30 | 6,31 | |||
| 30 | 6,31 | |||
| 14.05.2024 | 09:02:18,314 | 600 | 6,315 | |
| 600 | 6,315 | |||
| 600 | 6,315 | |||
| 14.05.2024 | 08:58:31,746 | 500 | 6,305 | |
| 500 | 6,305 | |||
| 500 | 6,305 | |||
| 14.05.2024 | 08:48:59,651 | 60 | 6,305 | |
| 60 | 6,305 | |||
| 60 | 6,305 | |||
| 14.05.2024 | 08:43:07,984 | 100 | 6,305 | |
| 100 | 6,305 | |||
| 100 | 6,305 | |||
| 14.05.2024 | 08:24:38,442 | 22 | 6,27 | |
| 22 | 6,27 | |||
| 22 | 6,27 | |||
| 14.05.2024 | 08:23:07,820 | 500 | 6,30 | |
| 500 | 6,30 | |||
| 500 | 6,30 | |||
| 14.05.2024 | 08:23:00,165 | 400 | 6,295 | |
| 400 | 6,295 | |||
| 400 | 6,295 | |||
| 14.05.2024 | 08:22:39,862 | 80 | 6,295 | |
| 80 | 6,295 | |||
| 80 | 6,295 | |||
| 14.05.2024 | 08:22:39,400 | 100 | 6,30 | |
| 100 | 6,30 | |||
| 100 | 6,30 | |||
| 14.05.2024 | 08:00:32,404 | 35 | 6,305 | |
| 35 | 6,305 | |||
| 35 | 6,305 | |||
| 14.05.2024 | 08:00:06,973 | 480 | 6,305 | |
| 400 | 6,305 | |||
| 480 | 6,305 | |||
| 50 | 6,305 | |||
| 30 | 6,305 |
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
-
Gamestop Corp. Class A
Bid: 45,11 / Ask: 45,79
Umsatz: 159 877 TEUR -
Rheinmetall AG
Bid: 522,20 / Ask: 522,80
Umsatz: 64 090 TEUR -
AMC Entertainment Holdings Inc Cl. A
Bid: 6,33 / Ask: 6,395
Umsatz: 62 490 TEUR -
Nvidia Corp.
Bid: 843,70 / Ask: 844,60
Umsatz: 32 000 TEUR -
Mercedes-Benz Group AG
Bid: 69,40 / Ask: 69,49
Umsatz: 25 721 TEUR
Realtime Quotes
Letzte Aktualisierung:
14.05.2024 @ 22:00:00
Letzte Aktualisierung:
14.05.2024 @ 22:00:00