ProSiebenSat.1 Media SE
- Information
- Last
- Buy
- Sell
110
95
7.05
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 08/05/2024 | 20:29:17.555 | 70 | 7.05 | |
| 70 | 7.05 | |||
| 70 | 7.05 | |||
| 08/05/2024 | 18:51:47.063 | 1 000 | 7.11 | |
| 250 | 7.11 | |||
| 750 | 7.11 | |||
| 1 000 | 7.11 | |||
| 08/05/2024 | 18:49:40.409 | 158 | 7.03 | |
| 158 | 7.03 | |||
| 158 | 7.03 | |||
| 08/05/2024 | 18:42:46.365 | 13 | 7.03 | |
| 13 | 7.03 | |||
| 13 | 7.03 | |||
| 08/05/2024 | 18:39:03.113 | 110 | 7.03 | |
| 110 | 7.03 | |||
| 110 | 7.03 | |||
| 08/05/2024 | 18:04:30.950 | 50 | 7.015 | |
| 50 | 7.015 | |||
| 50 | 7.015 | |||
| 08/05/2024 | 17:39:44.148 | 45 | 7.11 | |
| 45 | 7.11 | |||
| 45 | 7.11 | |||
| 08/05/2024 | 16:45:39.565 | 900 | 7.07 | |
| 900 | 7.07 | |||
| 900 | 7.07 | |||
| 08/05/2024 | 15:49:30.325 | 250 | 7.03 | |
| 250 | 7.03 | |||
| 250 | 7.03 | |||
| 08/05/2024 | 15:24:40.335 | 15 | 7.02 | |
| 15 | 7.02 | |||
| 15 | 7.02 | |||
| 08/05/2024 | 15:04:24.117 | 800 | 7.045 | |
| 800 | 7.045 | |||
| 800 | 7.045 | |||
| 08/05/2024 | 14:49:40.884 | 2 100 | 7.09 | |
| 2 100 | 7.09 | |||
| 2 100 | 7.09 | |||
| 08/05/2024 | 14:49:34.973 | 900 | 7.09 | |
| 900 | 7.09 | |||
| 900 | 7.09 | |||
| 08/05/2024 | 14:43:03.624 | 100 | 7.085 | |
| 100 | 7.085 | |||
| 100 | 7.085 | |||
| 08/05/2024 | 14:29:52.575 | 10 | 7.055 | |
| 10 | 7.055 | |||
| 10 | 7.055 | |||
| 08/05/2024 | 14:17:26.165 | 140 | 7.055 | |
| 140 | 7.055 | |||
| 140 | 7.055 | |||
| 08/05/2024 | 14:16:05.172 | 410 | 7.035 | |
| 410 | 7.035 | |||
| 410 | 7.035 | |||
| 08/05/2024 | 14:13:18.378 | 660 | 7.035 | |
| 660 | 7.035 | |||
| 660 | 7.035 | |||
| 08/05/2024 | 14:12:19.203 | 127 | 7.035 | |
| 127 | 7.035 | |||
| 127 | 7.035 | |||
| 08/05/2024 | 13:54:18.408 | 900 | 7.035 | |
| 900 | 7.035 | |||
| 900 | 7.035 | |||
| 08/05/2024 | 13:49:53.363 | 50 | 7.035 | |
| 50 | 7.035 | |||
| 50 | 7.035 | |||
| 08/05/2024 | 13:21:04.875 | 750 | 7.035 | |
| 750 | 7.035 | |||
| 750 | 7.035 | |||
| 08/05/2024 | 13:15:03.746 | 500 | 7.035 | |
| 500 | 7.035 | |||
| 500 | 7.035 | |||
| 08/05/2024 | 13:11:37.219 | 50 | 7.035 | |
| 50 | 7.035 | |||
| 50 | 7.035 | |||
| 08/05/2024 | 13:06:51.727 | 200 | 7.03 | |
| 200 | 7.03 | |||
| 200 | 7.03 | |||
| 08/05/2024 | 13:06:51.610 | 580 | 7.03 | |
| 580 | 7.03 | |||
| 580 | 7.03 | |||
| 08/05/2024 | 12:54:58.917 | 35 | 7.07 | |
| 35 | 7.07 | |||
| 35 | 7.07 | |||
| 08/05/2024 | 12:45:44.033 | 630 | 7.065 | |
| 630 | 7.065 | |||
| 630 | 7.065 | |||
| 08/05/2024 | 12:23:29.387 | 100 | 7.065 | |
| 100 | 7.065 | |||
| 100 | 7.065 | |||
| 08/05/2024 | 12:17:45.116 | 420 | 7.105 | |
| 420 | 7.105 | |||
| 420 | 7.105 | |||
| 08/05/2024 | 12:15:36.725 | 200 | 7.105 | |
| 200 | 7.105 | |||
| 200 | 7.105 | |||
| 08/05/2024 | 12:12:31.596 | 150 | 7.12 | |
| 150 | 7.12 | |||
| 150 | 7.12 | |||
| 08/05/2024 | 12:02:12.302 | 540 | 7.12 | |
| 540 | 7.12 | |||
| 540 | 7.12 | |||
| 08/05/2024 | 11:56:24.364 | 625 | 7.125 | |
| 625 | 7.125 | |||
| 217 | 7.125 | |||
| 408 | 7.125 | |||
| 08/05/2024 | 11:56:02.961 | 900 | 7.125 | |
| 900 | 7.125 | |||
| 900 | 7.125 | |||
| 08/05/2024 | 11:49:26.031 | 50 | 7.125 | |
| 50 | 7.125 | |||
| 50 | 7.125 | |||
| 08/05/2024 | 11:39:45.754 | 75 | 7.105 | |
| 75 | 7.105 | |||
| 75 | 7.105 | |||
| 08/05/2024 | 11:27:46.004 | 100 | 7.125 | |
| 100 | 7.125 | |||
| 100 | 7.125 | |||
| 08/05/2024 | 11:23:47.540 | 235 | 7.10 | |
| 235 | 7.10 | |||
| 235 | 7.10 | |||
| 08/05/2024 | 11:19:56.866 | 350 | 7.10 | |
| 350 | 7.10 | |||
| 350 | 7.10 | |||
| 08/05/2024 | 11:16:08.525 | 50 | 7.10 | |
| 50 | 7.10 | |||
| 50 | 7.10 | |||
| 08/05/2024 | 11:14:15.384 | 30 | 7.10 | |
| 30 | 7.10 | |||
| 30 | 7.10 | |||
| 08/05/2024 | 11:08:58.946 | 250 | 7.15 | |
| 250 | 7.15 | |||
| 250 | 7.15 | |||
| 08/05/2024 | 11:04:45.394 | 175 | 7.15 | |
| 175 | 7.15 | |||
| 175 | 7.15 | |||
| 08/05/2024 | 10:55:25.773 | 50 | 7.155 | |
| 50 | 7.155 | |||
| 50 | 7.155 | |||
| 08/05/2024 | 10:52:35.797 | 83 | 7.155 | |
| 83 | 7.155 | |||
| 83 | 7.155 | |||
| 08/05/2024 | 10:52:35.716 | 50 | 7.155 | |
| 50 | 7.155 | |||
| 50 | 7.155 | |||
| 08/05/2024 | 10:37:04.081 | 50 | 7.18 | |
| 50 | 7.18 | |||
| 50 | 7.18 | |||
| 08/05/2024 | 10:28:41.941 | 708 | 7.20 | |
| 708 | 7.20 | |||
| 130 | 7.20 | |||
| 378 | 7.20 | |||
| 200 | 7.20 | |||
| 08/05/2024 | 10:28:34.004 | 130 | 7.18 | |
| 130 | 7.18 | |||
| 130 | 7.18 | |||
| 08/05/2024 | 10:23:00.415 | 600 | 7.18 | |
| 600 | 7.18 | |||
| 600 | 7.18 | |||
| 08/05/2024 | 10:19:45.252 | 103 | 7.18 | |
| 103 | 7.18 | |||
| 103 | 7.18 | |||
| 08/05/2024 | 10:16:14.226 | 720 | 7.18 | |
| 720 | 7.18 | |||
| 720 | 7.18 | |||
| 08/05/2024 | 10:15:59.889 | 170 | 7.18 | |
| 170 | 7.18 | |||
| 170 | 7.18 | |||
| 08/05/2024 | 10:14:04.612 | 900 | 7.20 | |
| 900 | 7.20 | |||
| 900 | 7.20 | |||
| 08/05/2024 | 10:10:52.039 | 200 | 7.18 | |
| 200 | 7.18 | |||
| 200 | 7.18 | |||
| 08/05/2024 | 10:06:22.252 | 900 | 7.195 | |
| 500 | 7.195 | |||
| 900 | 7.195 | |||
| 400 | 7.195 | |||
| 08/05/2024 | 10:04:05.045 | 100 | 7.185 | |
| 100 | 7.185 | |||
| 100 | 7.185 | |||
| 08/05/2024 | 10:04:00.361 | 900 | 7.185 | |
| 900 | 7.185 | |||
| 900 | 7.185 | |||
| 08/05/2024 | 09:54:07.318 | 50 | 7.15 | |
| 50 | 7.15 | |||
| 50 | 7.15 | |||
| 08/05/2024 | 09:54:02.056 | 50 | 7.15 | |
| 50 | 7.15 | |||
| 50 | 7.15 | |||
| 08/05/2024 | 09:51:48.749 | 900 | 7.17 | |
| 900 | 7.17 | |||
| 900 | 7.17 | |||
| 08/05/2024 | 09:42:26.026 | 559 | 7.165 | |
| 559 | 7.165 | |||
| 559 | 7.165 | |||
| 08/05/2024 | 09:38:55.402 | 200 | 7.155 | |
| 200 | 7.155 | |||
| 200 | 7.155 | |||
| 08/05/2024 | 09:37:15.574 | 31 | 7.185 | |
| 31 | 7.185 | |||
| 31 | 7.185 | |||
| 08/05/2024 | 09:28:02.940 | 700 | 7.10 | |
| 700 | 7.10 | |||
| 700 | 7.10 | |||
| 08/05/2024 | 09:27:57.660 | 900 | 7.10 | |
| 900 | 7.10 | |||
| 900 | 7.10 | |||
| 08/05/2024 | 09:27:55.633 | 900 | 7.10 | |
| 900 | 7.10 | |||
| 900 | 7.10 | |||
| 08/05/2024 | 09:27:32.082 | 80 | 7.15 | |
| 80 | 7.15 | |||
| 80 | 7.15 | |||
| 08/05/2024 | 09:19:44.036 | 900 | 7.15 | |
| 500 | 7.15 | |||
| 900 | 7.15 | |||
| 400 | 7.15 | |||
| 08/05/2024 | 09:17:42.292 | 900 | 7.15 | |
| 900 | 7.15 | |||
| 900 | 7.15 | |||
| 08/05/2024 | 09:11:56.860 | 600 | 7.145 | |
| 600 | 7.145 | |||
| 200 | 7.145 | |||
| 400 | 7.145 | |||
| 08/05/2024 | 09:07:50.303 | 828 | 7.10 | |
| 828 | 7.10 | |||
| 500 | 7.10 | |||
| 328 | 7.10 | |||
| 08/05/2024 | 09:07:41.479 | 900 | 7.10 | |
| 900 | 7.10 | |||
| 900 | 7.10 | |||
| 08/05/2024 | 09:07:36.468 | 400 | 7.09 | |
| 400 | 7.09 | |||
| 400 | 7.09 | |||
| 08/05/2024 | 09:07:36.397 | 250 | 7.085 | |
| 250 | 7.085 | |||
| 250 | 7.085 | |||
| 08/05/2024 | 09:07:32.658 | 215 | 7.095 | |
| 215 | 7.095 | |||
| 215 | 7.095 | |||
| 08/05/2024 | 09:05:07.992 | 1 500 | 7.045 | |
| 1 500 | 7.045 | |||
| 1 500 | 7.045 | |||
| 08/05/2024 | 09:02:55.960 | 750 | 7.05 | |
| 750 | 7.05 | |||
| 750 | 7.05 | |||
| 08/05/2024 | 09:02:24.529 | 1 750 | 7.05 | |
| 1 750 | 7.05 | |||
| 1 750 | 7.05 | |||
| 08/05/2024 | 09:02:24.469 | 150 | 7.02 | |
| 150 | 7.02 | |||
| 150 | 7.02 | |||
| 08/05/2024 | 09:01:56.116 | 25 | 7.00 | |
| 25 | 7.00 | |||
| 25 | 7.00 | |||
| 08/05/2024 | 09:01:55.938 | 750 | 7.00 | |
| 750 | 7.00 | |||
| 750 | 7.00 | |||
| 08/05/2024 | 09:01:40.940 | 750 | 7.00 | |
| 750 | 7.00 | |||
| 750 | 7.00 | |||
| 08/05/2024 | 09:01:34.497 | 1 750 | 7.00 | |
| 75 | 7.00 | |||
| 1 750 | 7.00 | |||
| 875 | 7.00 | |||
| 800 | 7.00 | |||
| 08/05/2024 | 09:01:34.402 | 330 | 6.98 | |
| 330 | 6.98 | |||
| 330 | 6.98 | |||
| 08/05/2024 | 08:45:10.949 | 850 | 6.925 | |
| 500 | 6.925 | |||
| 350 | 6.925 | |||
| 850 | 6.925 | |||
| 08/05/2024 | 08:45:00.813 | 750 | 6.94 | |
| 750 | 6.94 | |||
| 750 | 6.94 | |||
| 08/05/2024 | 08:44:43.109 | 200 | 6.935 | |
| 200 | 6.935 | |||
| 200 | 6.935 | |||
| 08/05/2024 | 08:31:48.771 | 30 | 6.93 | |
| 30 | 6.93 | |||
| 30 | 6.93 | |||
| 08/05/2024 | 08:15:36.686 | 100 | 7.015 | |
| 100 | 7.015 | |||
| 20 | 7.015 | |||
| 80 | 7.015 | |||
| 08/05/2024 | 08:09:28.450 | 7 | 6.975 | |
| 7 | 6.975 | |||
| 7 | 6.975 | |||
| 08/05/2024 | 08:01:23.021 | 170 | 6.935 | |
| 170 | 6.935 | |||
| 170 | 6.935 | |||
| 08/05/2024 | 08:00:38.818 | 541 | 6.935 | |
| 541 | 6.935 | |||
| 141 | 6.935 | |||
| 400 | 6.935 | |||
| 08/05/2024 | 08:00:04.359 | 205 | 6.935 | |
| 205 | 6.935 | |||
| 205 | 6.935 |
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
-
Siemens Energy AG
Bid: 22.45 / Ask: 22.50
Turnover: 54 399 TEUR -
Mercedes-Benz Group AG
Bid: 72.62 / Ask: 72.94
Turnover: 37 185 TEUR -
Allianz SE
Bid: 273.50 / Ask: 274.00
Turnover: 27 766 TEUR -
Nvidia Corp.
Bid: 840.30 / Ask: 841.30
Turnover: 26 641 TEUR -
Bayerische Motoren Werke AG
Bid: 100.90 / Ask: 101.15
Turnover: 22 027 TEUR
Realtime Quotes
Last Update:
08/05/2024 @ 22:00:00
Last Update:
08/05/2024 @ 22:00:00