RTL Group S.A.
- Information
- letzte Umsätze
- kaufen
- verkaufen
202
161
30,10
Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
---|---|---|---|---|
15.05.2024 | 19:37:05,856 | 50 | 30,10 | |
17 | 30,10 | |||
50 | 30,10 | |||
33 | 30,10 | |||
15.05.2024 | 19:17:41,723 | 8 | 30,10 | |
8 | 30,10 | |||
8 | 30,10 | |||
15.05.2024 | 18:57:13,601 | 90 | 29,85 | |
90 | 29,85 | |||
90 | 29,85 | |||
15.05.2024 | 18:47:49,389 | 6 | 30,10 | |
6 | 30,10 | |||
6 | 30,10 | |||
15.05.2024 | 18:32:54,696 | 2 | 30,10 | |
2 | 30,10 | |||
2 | 30,10 | |||
15.05.2024 | 18:26:46,885 | 85 | 29,85 | |
85 | 29,85 | |||
85 | 29,85 | |||
15.05.2024 | 18:14:33,326 | 10 | 29,85 | |
10 | 29,85 | |||
10 | 29,85 | |||
15.05.2024 | 18:05:19,661 | 100 | 30,10 | |
100 | 30,10 | |||
100 | 30,10 | |||
15.05.2024 | 18:03:09,785 | 115 | 29,85 | |
82 | 29,85 | |||
33 | 29,85 | |||
115 | 29,85 | |||
15.05.2024 | 18:02:19,405 | 10 | 30,10 | |
10 | 30,10 | |||
10 | 30,10 | |||
15.05.2024 | 17:45:11,000 | 5 | 30,10 | |
5 | 30,10 | |||
5 | 30,10 | |||
15.05.2024 | 17:36:14,475 | 10 | 30,10 | |
10 | 30,10 | |||
10 | 30,10 | |||
15.05.2024 | 17:33:48,401 | 2 | 30,10 | |
2 | 30,10 | |||
2 | 30,10 | |||
15.05.2024 | 17:17:46,366 | 2 | 30,05 | |
2 | 30,05 | |||
2 | 30,05 | |||
15.05.2024 | 17:17:13,455 | 10 | 30,05 | |
10 | 30,05 | |||
10 | 30,05 | |||
15.05.2024 | 17:14:55,720 | 1 | 30,05 | |
1 | 30,05 | |||
1 | 30,05 | |||
15.05.2024 | 17:11:27,580 | 59 | 30,05 | |
59 | 30,05 | |||
59 | 30,05 | |||
15.05.2024 | 17:09:50,811 | 225 | 29,95 | |
225 | 29,95 | |||
225 | 29,95 | |||
15.05.2024 | 17:04:33,641 | 20 | 30,00 | |
20 | 30,00 | |||
20 | 30,00 | |||
15.05.2024 | 17:01:38,398 | 3 | 30,05 | |
3 | 30,05 | |||
3 | 30,05 | |||
15.05.2024 | 16:57:43,885 | 50 | 30,00 | |
50 | 30,00 | |||
50 | 30,00 | |||
15.05.2024 | 16:47:52,316 | 200 | 30,00 | |
200 | 30,00 | |||
200 | 30,00 | |||
15.05.2024 | 16:40:42,883 | 40 | 30,05 | |
40 | 30,05 | |||
40 | 30,05 | |||
15.05.2024 | 16:36:52,852 | 500 | 30,00 | |
500 | 30,00 | |||
500 | 30,00 | |||
15.05.2024 | 16:36:41,100 | 500 | 30,00 | |
500 | 30,00 | |||
500 | 30,00 | |||
15.05.2024 | 16:26:20,975 | 10 | 30,05 | |
10 | 30,05 | |||
10 | 30,05 | |||
15.05.2024 | 16:19:34,240 | 200 | 30,10 | |
200 | 30,10 | |||
200 | 30,10 | |||
15.05.2024 | 16:15:32,304 | 50 | 30,10 | |
50 | 30,10 | |||
50 | 30,10 | |||
15.05.2024 | 16:15:18,964 | 200 | 30,05 | |
200 | 30,05 | |||
200 | 30,05 | |||
15.05.2024 | 16:09:01,156 | 115 | 30,00 | |
115 | 30,00 | |||
115 | 30,00 | |||
15.05.2024 | 16:06:57,943 | 50 | 30,00 | |
50 | 30,00 | |||
50 | 30,00 | |||
15.05.2024 | 16:03:32,882 | 200 | 30,00 | |
200 | 30,00 | |||
200 | 30,00 | |||
15.05.2024 | 16:02:53,999 | 40 | 30,05 | |
40 | 30,05 | |||
40 | 30,05 | |||
15.05.2024 | 16:01:36,415 | 50 | 30,05 | |
50 | 30,05 | |||
50 | 30,05 | |||
15.05.2024 | 15:56:10,627 | 100 | 30,05 | |
100 | 30,05 | |||
100 | 30,05 | |||
15.05.2024 | 15:47:25,451 | 1 | 30,00 | |
1 | 30,00 | |||
1 | 30,00 | |||
15.05.2024 | 15:45:48,108 | 200 | 30,05 | |
200 | 30,05 | |||
200 | 30,05 | |||
15.05.2024 | 15:44:33,115 | 350 | 30,10 | |
350 | 30,10 | |||
39 | 30,10 | |||
311 | 30,10 | |||
15.05.2024 | 15:41:40,987 | 50 | 30,10 | |
50 | 30,10 | |||
50 | 30,10 | |||
15.05.2024 | 15:41:14,360 | 226 | 30,10 | |
166 | 30,10 | |||
60 | 30,10 | |||
226 | 30,10 | |||
15.05.2024 | 15:39:55,292 | 160 | 30,05 | |
160 | 30,05 | |||
160 | 30,05 | |||
15.05.2024 | 15:39:09,624 | 150 | 30,05 | |
150 | 30,05 | |||
150 | 30,05 | |||
15.05.2024 | 15:34:46,502 | 200 | 30,05 | |
200 | 30,05 | |||
200 | 30,05 | |||
15.05.2024 | 15:34:43,622 | 150 | 30,00 | |
150 | 30,00 | |||
150 | 30,00 | |||
15.05.2024 | 15:32:07,290 | 50 | 30,00 | |
50 | 30,00 | |||
50 | 30,00 | |||
15.05.2024 | 15:30:32,366 | 100 | 30,00 | |
100 | 30,00 | |||
100 | 30,00 | |||
15.05.2024 | 15:13:46,977 | 100 | 30,00 | |
100 | 30,00 | |||
100 | 30,00 | |||
15.05.2024 | 15:12:08,233 | 50 | 30,00 | |
50 | 30,00 | |||
50 | 30,00 | |||
15.05.2024 | 15:05:28,075 | 70 | 30,00 | |
70 | 30,00 | |||
70 | 30,00 | |||
15.05.2024 | 15:03:00,883 | 40 | 29,90 | |
40 | 29,90 | |||
40 | 29,90 | |||
15.05.2024 | 15:01:56,649 | 80 | 29,90 | |
80 | 29,90 | |||
80 | 29,90 | |||
15.05.2024 | 14:50:10,591 | 200 | 30,00 | |
200 | 30,00 | |||
200 | 30,00 | |||
15.05.2024 | 14:48:49,990 | 30 | 30,00 | |
30 | 30,00 | |||
30 | 30,00 | |||
15.05.2024 | 14:41:45,746 | 100 | 29,90 | |
100 | 29,90 | |||
100 | 29,90 | |||
15.05.2024 | 14:41:32,306 | 153 | 29,85 | |
153 | 29,85 | |||
153 | 29,85 | |||
15.05.2024 | 14:40:24,401 | 350 | 29,90 | |
350 | 29,90 | |||
350 | 29,90 | |||
15.05.2024 | 14:37:48,505 | 140 | 29,85 | |
140 | 29,85 | |||
140 | 29,85 | |||
15.05.2024 | 14:36:27,197 | 500 | 30,00 | |
500 | 30,00 | |||
500 | 30,00 | |||
15.05.2024 | 14:33:04,597 | 500 | 30,05 | |
500 | 30,05 | |||
500 | 30,05 | |||
15.05.2024 | 14:30:21,237 | 200 | 30,05 | |
200 | 30,05 | |||
200 | 30,05 | |||
15.05.2024 | 14:30:19,771 | 112 | 30,00 | |
112 | 30,00 | |||
112 | 30,00 | |||
15.05.2024 | 14:30:16,889 | 2 191 | 30,00 | |
160 | 30,00 | |||
90 | 30,00 | |||
75 | 30,00 | |||
500 | 30,00 | |||
1 866 | 30,00 | |||
2 | 30,00 | |||
1 689 | 30,00 | |||
15.05.2024 | 14:30:04,701 | 500 | 30,00 | |
22 | 30,00 | |||
300 | 30,00 | |||
500 | 30,00 | |||
100 | 30,00 | |||
78 | 30,00 | |||
15.05.2024 | 14:15:32,812 | 505 | 29,90 | |
505 | 29,90 | |||
505 | 29,90 | |||
15.05.2024 | 14:01:28,759 | 1 | 29,90 | |
1 | 29,90 | |||
1 | 29,90 | |||
15.05.2024 | 13:55:12,865 | 500 | 29,90 | |
500 | 29,90 | |||
500 | 29,90 | |||
15.05.2024 | 13:43:10,916 | 100 | 29,90 | |
100 | 29,90 | |||
100 | 29,90 | |||
15.05.2024 | 13:34:23,856 | 50 | 29,90 | |
50 | 29,90 | |||
50 | 29,90 | |||
15.05.2024 | 13:33:17,641 | 180 | 29,90 | |
180 | 29,90 | |||
180 | 29,90 | |||
15.05.2024 | 13:27:27,305 | 100 | 29,90 | |
100 | 29,90 | |||
100 | 29,90 | |||
15.05.2024 | 13:08:07,617 | 75 | 29,90 | |
75 | 29,90 | |||
75 | 29,90 | |||
15.05.2024 | 13:07:08,162 | 100 | 29,95 | |
100 | 29,95 | |||
100 | 29,95 | |||
15.05.2024 | 13:06:38,839 | 20 | 29,95 | |
20 | 29,95 | |||
20 | 29,95 | |||
15.05.2024 | 13:06:26,430 | 200 | 29,90 | |
200 | 29,90 | |||
200 | 29,90 | |||
15.05.2024 | 13:05:13,378 | 250 | 29,90 | |
250 | 29,90 | |||
250 | 29,90 | |||
15.05.2024 | 12:54:20,266 | 100 | 29,90 | |
100 | 29,90 | |||
100 | 29,90 | |||
15.05.2024 | 12:37:57,063 | 19 | 29,95 | |
19 | 29,95 | |||
19 | 29,95 | |||
15.05.2024 | 12:35:44,298 | 400 | 29,95 | |
400 | 29,95 | |||
400 | 29,95 | |||
15.05.2024 | 12:35:22,408 | 5 | 29,95 | |
5 | 29,95 | |||
5 | 29,95 | |||
15.05.2024 | 12:24:49,155 | 10 | 29,95 | |
10 | 29,95 | |||
10 | 29,95 | |||
15.05.2024 | 12:16:51,140 | 5 | 29,95 | |
5 | 29,95 | |||
5 | 29,95 | |||
15.05.2024 | 12:08:38,194 | 500 | 29,95 | |
120 | 29,95 | |||
380 | 29,95 | |||
500 | 29,95 | |||
15.05.2024 | 12:05:06,254 | 700 | 29,95 | |
700 | 29,95 | |||
700 | 29,95 | |||
15.05.2024 | 12:05:05,336 | 4 | 29,95 | |
4 | 29,95 | |||
4 | 29,95 | |||
15.05.2024 | 12:04:32,637 | 1 | 29,95 | |
1 | 29,95 | |||
1 | 29,95 | |||
15.05.2024 | 11:48:37,517 | 100 | 29,95 | |
100 | 29,95 | |||
100 | 29,95 | |||
15.05.2024 | 11:47:29,544 | 100 | 29,95 | |
100 | 29,95 | |||
100 | 29,95 | |||
15.05.2024 | 11:46:29,496 | 25 | 29,95 | |
25 | 29,95 | |||
25 | 29,95 | |||
15.05.2024 | 11:37:36,255 | 100 | 29,95 | |
100 | 29,95 | |||
100 | 29,95 | |||
15.05.2024 | 11:36:15,666 | 2 | 29,90 | |
2 | 29,90 | |||
2 | 29,90 | |||
15.05.2024 | 11:28:38,767 | 30 | 29,95 | |
30 | 29,95 | |||
30 | 29,95 | |||
15.05.2024 | 11:10:27,916 | 60 | 29,85 | |
60 | 29,85 | |||
60 | 29,85 | |||
15.05.2024 | 11:04:21,106 | 550 | 29,85 | |
550 | 29,85 | |||
550 | 29,85 | |||
15.05.2024 | 11:04:20,480 | 1 300 | 29,80 | |
1 300 | 29,80 | |||
1 300 | 29,80 | |||
15.05.2024 | 11:03:46,386 | 200 | 29,85 | |
200 | 29,85 | |||
200 | 29,85 | |||
15.05.2024 | 10:58:04,809 | 250 | 29,85 | |
250 | 29,85 | |||
250 | 29,85 | |||
15.05.2024 | 10:49:50,519 | 300 | 29,90 | |
300 | 29,90 | |||
300 | 29,90 | |||
15.05.2024 | 10:49:22,128 | 500 | 29,90 | |
500 | 29,90 | |||
500 | 29,90 | |||
15.05.2024 | 10:47:01,626 | 115 | 29,85 | |
115 | 29,85 | |||
115 | 29,85 | |||
15.05.2024 | 10:36:23,598 | 200 | 29,90 | |
200 | 29,90 | |||
200 | 29,90 | |||
15.05.2024 | 10:29:58,830 | 500 | 29,90 | |
500 | 29,90 | |||
500 | 29,90 | |||
15.05.2024 | 10:26:13,238 | 100 | 29,90 | |
100 | 29,90 | |||
100 | 29,90 | |||
15.05.2024 | 10:16:31,432 | 200 | 29,95 | |
200 | 29,95 | |||
200 | 29,95 | |||
15.05.2024 | 10:15:52,141 | 170 | 29,95 | |
170 | 29,95 | |||
170 | 29,95 | |||
15.05.2024 | 10:15:49,791 | 2 000 | 29,95 | |
2 000 | 29,95 | |||
2 000 | 29,95 | |||
15.05.2024 | 10:15:38,201 | 500 | 29,90 | |
500 | 29,90 | |||
500 | 29,90 | |||
15.05.2024 | 10:14:55,713 | 14 | 29,90 | |
14 | 29,90 | |||
14 | 29,90 | |||
15.05.2024 | 10:12:38,107 | 500 | 29,90 | |
500 | 29,90 | |||
500 | 29,90 | |||
15.05.2024 | 10:12:34,885 | 1 650 | 29,90 | |
1 650 | 29,90 | |||
1 650 | 29,90 | |||
15.05.2024 | 10:11:57,120 | 500 | 29,90 | |
500 | 29,90 | |||
500 | 29,90 | |||
15.05.2024 | 10:11:12,985 | 1 863 | 29,90 | |
1 863 | 29,90 | |||
175 | 29,90 | |||
1 576 | 29,90 | |||
112 | 29,90 | |||
15.05.2024 | 10:10:41,564 | 287 | 29,85 | |
287 | 29,85 | |||
287 | 29,85 | |||
15.05.2024 | 10:09:17,150 | 287 | 29,85 | |
287 | 29,85 | |||
287 | 29,85 | |||
15.05.2024 | 10:06:17,145 | 287 | 29,85 | |
287 | 29,85 | |||
287 | 29,85 | |||
15.05.2024 | 10:05:53,684 | 600 | 29,80 | |
50 | 29,80 | |||
550 | 29,80 | |||
600 | 29,80 | |||
15.05.2024 | 10:05:49,892 | 550 | 29,80 | |
550 | 29,80 | |||
550 | 29,80 | |||
15.05.2024 | 10:03:16,606 | 1 600 | 29,80 | |
1 600 | 29,80 | |||
1 600 | 29,80 | |||
15.05.2024 | 10:02:37,027 | 550 | 29,85 | |
550 | 29,85 | |||
550 | 29,85 | |||
15.05.2024 | 09:58:59,833 | 500 | 29,90 | |
500 | 29,90 | |||
10 | 29,90 | |||
441 | 29,90 | |||
49 | 29,90 | |||
15.05.2024 | 09:57:55,518 | 500 | 29,90 | |
500 | 29,90 | |||
500 | 29,90 | |||
15.05.2024 | 09:55:31,465 | 9 | 29,90 | |
9 | 29,90 | |||
9 | 29,90 | |||
15.05.2024 | 09:49:17,180 | 500 | 29,85 | |
500 | 29,85 | |||
500 | 29,85 | |||
15.05.2024 | 09:48:55,390 | 285 | 29,85 | |
285 | 29,85 | |||
285 | 29,85 | |||
15.05.2024 | 09:48:29,456 | 550 | 29,85 | |
550 | 29,85 | |||
550 | 29,85 | |||
15.05.2024 | 09:48:19,709 | 550 | 29,85 | |
550 | 29,85 | |||
550 | 29,85 | |||
15.05.2024 | 09:46:43,799 | 50 | 29,90 | |
50 | 29,90 | |||
50 | 29,90 | |||
15.05.2024 | 09:43:23,531 | 56 | 29,80 | |
56 | 29,80 | |||
56 | 29,80 | |||
15.05.2024 | 09:40:01,910 | 550 | 29,85 | |
550 | 29,85 | |||
550 | 29,85 | |||
15.05.2024 | 09:35:17,040 | 35 | 29,85 | |
35 | 29,85 | |||
35 | 29,85 | |||
15.05.2024 | 09:34:30,067 | 12 | 29,85 | |
12 | 29,85 | |||
12 | 29,85 | |||
15.05.2024 | 09:31:12,420 | 100 | 29,75 | |
100 | 29,75 | |||
83 | 29,75 | |||
17 | 29,75 | |||
15.05.2024 | 09:30:35,792 | 9 | 29,85 | |
9 | 29,85 | |||
9 | 29,85 | |||
15.05.2024 | 09:30:26,397 | 69 | 29,85 | |
69 | 29,85 | |||
69 | 29,85 | |||
15.05.2024 | 09:26:20,956 | 100 | 29,80 | |
100 | 29,80 | |||
100 | 29,80 | |||
15.05.2024 | 09:26:02,486 | 550 | 29,80 | |
550 | 29,80 | |||
550 | 29,80 | |||
15.05.2024 | 09:25:37,404 | 6 | 29,70 | |
6 | 29,70 | |||
6 | 29,70 | |||
15.05.2024 | 09:22:43,453 | 550 | 29,75 | |
100 | 29,75 | |||
450 | 29,75 | |||
550 | 29,75 | |||
15.05.2024 | 09:22:19,405 | 450 | 29,75 | |
450 | 29,75 | |||
450 | 29,75 | |||
15.05.2024 | 09:20:12,721 | 364 | 29,85 | |
364 | 29,85 | |||
364 | 29,85 | |||
15.05.2024 | 09:18:55,122 | 8 645 | 29,80 | |
2 000 | 29,80 | |||
1 689 | 29,80 | |||
4 956 | 29,80 | |||
2 213 | 29,80 | |||
15 | 29,80 | |||
6 417 | 29,80 | |||
15.05.2024 | 09:18:35,152 | 550 | 29,80 | |
550 | 29,80 | |||
550 | 29,80 | |||
15.05.2024 | 09:15:50,220 | 100 | 29,60 | |
100 | 29,60 | |||
100 | 29,60 | |||
15.05.2024 | 09:12:16,459 | 183 | 29,75 | |
183 | 29,75 | |||
183 | 29,75 | |||
15.05.2024 | 09:10:26,603 | 1 737 | 29,80 | |
1 737 | 29,80 | |||
1 737 | 29,80 | |||
15.05.2024 | 09:09:52,366 | 550 | 29,80 | |
550 | 29,80 | |||
550 | 29,80 | |||
15.05.2024 | 09:02:58,174 | 100 | 29,75 | |
100 | 29,75 | |||
100 | 29,75 | |||
15.05.2024 | 09:01:28,342 | 100 | 29,75 | |
100 | 29,75 | |||
100 | 29,75 | |||
15.05.2024 | 08:57:08,816 | 10 | 29,75 | |
10 | 29,75 | |||
10 | 29,75 | |||
15.05.2024 | 08:53:49,405 | 70 | 29,55 | |
70 | 29,55 | |||
70 | 29,55 | |||
15.05.2024 | 08:38:41,227 | 200 | 29,55 | |
200 | 29,55 | |||
150 | 29,55 | |||
50 | 29,55 | |||
15.05.2024 | 08:30:42,926 | 4 | 29,75 | |
4 | 29,75 | |||
4 | 29,75 | |||
15.05.2024 | 08:28:50,013 | 2 | 29,75 | |
2 | 29,75 | |||
2 | 29,75 | |||
15.05.2024 | 08:25:06,088 | 10 | 29,75 | |
10 | 29,75 | |||
10 | 29,75 | |||
15.05.2024 | 08:22:59,964 | 10 | 29,75 | |
10 | 29,75 | |||
10 | 29,75 | |||
15.05.2024 | 08:22:38,271 | 20 | 29,75 | |
20 | 29,75 | |||
20 | 29,75 | |||
15.05.2024 | 08:10:11,123 | 30 | 29,75 | |
30 | 29,75 | |||
30 | 29,75 | |||
15.05.2024 | 08:10:01,746 | 300 | 29,75 | |
300 | 29,75 | |||
300 | 29,75 | |||
15.05.2024 | 08:09:14,331 | 10 | 29,75 | |
10 | 29,75 | |||
10 | 29,75 | |||
15.05.2024 | 08:09:00,670 | 300 | 29,55 | |
100 | 29,55 | |||
200 | 29,55 | |||
300 | 29,55 | |||
15.05.2024 | 08:06:33,849 | 100 | 29,75 | |
100 | 29,75 | |||
100 | 29,75 | |||
15.05.2024 | 08:00:04,238 | 160 | 29,55 | |
10 | 29,55 | |||
88 | 29,55 | |||
150 | 29,55 | |||
10 | 29,55 | |||
20 | 29,55 | |||
10 | 29,55 | |||
32 | 29,55 |
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
Realtime Quotes
Letzte Aktualisierung:
15.05.2024 @ 20:07:21
Letzte Aktualisierung:
15.05.2024 @ 20:07:21