Top-News
Orderbuch RTL Group Bertelsmann SE & Co. KGaA
Aktie
WKN: 861149 ISIN: LU0061462528 US-Symbol: RGLXF
30.2
30,10 €
-0,10 €
-0,33%
19:24:31 Uhr
Handeln
Depot/Watchlist
Aktienanzahl *
154,74 Mio.
Marktkapitalisierung *
4,67 Mrd.
€
Streubesitz
-
Index-Zugehörigkeit
IR-Website
Weiter abwärts?
Short handeln
-
Jetzt mit Hebel 12,10:
ME9499
Times & Sales: Tradegate
Seite: 1
2
Weiter
|
Zeit
| Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 19:24:31 | 30,10 € | 100 | 3.010 € | 14.900 | 447 T € | ||
| 19:05:23 | 30,05 € | 50 | 1.503 € | 14.800 | 444 T € | ||
| 19:04:01 | 30,10 € | 3 | 90 € | 14.750 | 443 T € | ||
| 18:53:54 | 30,00 € | 40 | 1.200 € | 14.747 | 443 T € | ||
| 18:48:15 | 29,75 € | 3 | 89 € | 14.707 | 441 T € | ||
| 18:45:49 | 29,75 € | 23 | 684 € | 14.704 | 441 T € | ||
| 18:40:28 | 30,10 € | 15 | 452 € | 14.681 | 441 T € | ||
| 18:37:02 | 29,75 € | 6 | 179 € | 14.666 | 440 T € | ||
| 18:35:26 | 29,85 € | 329 | 9.821 € | 14.660 | 440 T € | ||
| 17:50:28 | 30,10 € | 100 | 3.010 € | 14.331 | 430 T € | ||
| 17:47:11 | 30,05 € | 4 | 120 € | 14.231 | 427 T € | ||
| 17:45:55 | 29,85 € | 20 | 597 € | 14.227 | 427 T € | ||
| 17:43:08 | 29,85 € | 1 | 30 € | 14.207 | 426 T € | ||
| 17:42:35 | 30,05 € | 20 | 601 € | 14.206 | 426 T € | ||
| 17:38:00 | 29,80 € | 20 | 596 € | 14.186 | 426 T € | ||
| 17:19:01 | 30,05 € | 5 | 150 € | 14.166 | 425 T € | ||
| 17:14:37 | 30,05 € | 100 | 3.005 € | 14.161 | 425 T € | ||
| 17:11:55 | 29,95 € | 87 | 2.606 € | 14.061 | 422 T € | ||
| 16:50:12 | 29,90 € | 15 | 449 € | 13.974 | 419 T € | ||
| 16:42:55 | 29,95 € | 130 | 3.894 € | 13.959 | 419 T € | ||
| 16:14:55 | 30,00 € | 200 | 6.000 € | 13.829 | 415 T € | ||
| 16:13:02 | 30,05 € | 100 | 3.005 € | 13.629 | 409 T € | ||
| 16:11:29 | 29,95 € | 10 | 300 € | 13.529 | 406 T € | ||
| 16:03:09 | 29,95 € | 100 | 2.995 € | 13.519 | 406 T € | ||
| 15:51:22 | 29,95 € | 20 | 599 € | 13.419 | 403 T € | ||
| 15:49:56 | 29,95 € | 210 | 6.290 € | 13.399 | 402 T € | ||
| 15:46:06 | 29,95 € | 360 | 10.782 € | 13.189 | 396 T € | ||
| 15:45:51 | 30,05 € | 1 | 30 € | 12.829 | 385 T € | ||
| 15:42:37 | 29,95 € | 200 | 5.990 € | 12.828 | 385 T € | ||
| 15:36:23 | 29,95 € | 1 | 30 € | 12.628 | 379 T € | ||
| 15:30:13 | 30,00 € | 30 | 900 € | 12.627 | 379 T € | ||
| 15:29:58 | 29,95 € | 700 | 20.965 € | 12.597 | 378 T € | ||
| 15:21:57 | 29,90 € | 250 | 7.475 € | 11.897 | 357 T € | ||
| 15:21:02 | 29,90 € | 33 | 987 € | 11.647 | 350 T € | ||
| 15:20:07 | 29,85 € | 40 | 1.194 € | 11.614 | 349 T € | ||
| 15:19:22 | 29,95 € | 100 | 2.995 € | 11.574 | 348 T € | ||
| 15:10:54 | 29,80 € | 360 | 10.728 € | 11.474 | 345 T € | ||
| 15:04:59 | 29,80 € | 20 | 596 € | 11.114 | 334 T € | ||
| 14:38:49 | 29,85 € | 50 | 1.493 € | 11.094 | 333 T € | ||
| 14:26:30 | 29,85 € | 600 | 17.910 € | 11.044 | 332 T € | ||
| 14:25:54 | 29,90 € | 250 | 7.475 € | 10.444 | 314 T € | ||
| 14:25:54 | 29,90 € | 330 | 9.867 € | 10.194 | 306 T € | ||
| 14:19:29 | 29,95 € | 10 | 300 € | 9.864 | 296 T € | ||
| 14:19:23 | 29,95 € | 8 | 240 € | 9.854 | 296 T € | ||
| 14:16:12 | 29,95 € | 10 | 300 € | 9.846 | 296 T € | ||
| 14:15:44 | 29,85 € | 50 | 1.493 € | 9.836 | 296 T € | ||
| 14:07:43 | 30,00 € | 1 | 30 € | 9.786 | 294 T € | ||
| 14:07:20 | 29,95 € | 30 | 899 € | 9.785 | 294 T € | ||
| 13:53:32 | 29,95 € | 1.500 | 44.925 € | 9.755 | 293 T € | ||
| 13:47:01 | 29,95 € | 20 | 599 € | 8.255 | 248 T € | ||
| 13:42:59 | 29,95 € | 400 | 11.980 € | 8.235 | 248 T € | ||
| 13:40:37 | 29,95 € | 25 | 749 € | 7.835 | 236 T € | ||
| 13:38:09 | 29,95 € | 93 | 2.785 € | 7.810 | 235 T € | ||
| 13:37:04 | 29,95 € | 500 | 14.975 € | 7.717 | 232 T € | ||
| 13:31:47 | 29,90 € | 175 | 5.233 € | 7.217 | 217 T € | ||
| 13:29:58 | 29,90 € | 100 | 2.990 € | 7.042 | 212 T € | ||
| 13:27:15 | 29,95 € | 1 | 30 € | 6.942 | 209 T € | ||
| 13:22:09 | 29,90 € | 2 | 60 € | 6.941 | 209 T € | ||
| 13:10:27 | 29,90 € | 10 | 299 € | 6.939 | 209 T € | ||
| 13:06:28 | 29,95 € | 288 | 8.626 € | 6.929 | 209 T € | ||
| 12:59:31 | 30,00 € | 100 | 3.000 € | 6.641 | 200 T € | ||
| 12:56:52 | 30,05 € | 75 | 2.254 € | 6.541 | 197 T € | ||
| 12:38:58 | 29,95 € | 80 | 2.396 € | 6.466 | 195 T € | ||
| 12:36:11 | 29,95 € | 10 | 300 € | 6.386 | 192 T € | ||
| 12:34:42 | 30,00 € | 400 | 12.000 € | 6.376 | 192 T € | ||
| 12:33:15 | 30,05 € | 28 | 841 € | 5.976 | 180 T € | ||
| 12:32:50 | 30,05 € | 22 | 661 € | 5.948 | 179 T € | ||
| 12:20:16 | 29,95 € | 150 | 4.493 € | 5.926 | 179 T € | ||
| 12:18:28 | 30,00 € | 200 | 6.000 € | 5.776 | 174 T € | ||
| 12:06:55 | 30,05 € | 3 | 90 € | 5.576 | 168 T € | ||
| 12:04:03 | 30,00 € | 100 | 3.000 € | 5.573 | 168 T € | ||
| 11:53:04 | 30,05 € | 168 | 5.048 € | 5.473 | 165 T € | ||
| 11:51:15 | 30,00 € | 240 | 7.200 € | 5.305 | 160 T € | ||
| 11:51:15 | 30,00 € | 20 | 600 € | 5.065 | 153 T € | ||
| 11:49:19 | 30,10 € | 30 | 903 € | 5.045 | 152 T € | ||
| 11:37:27 | 30,20 € | 100 | 3.020 € | 5.015 | 151 T € | ||
| 11:26:55 | 30,10 € | 50 | 1.505 € | 4.915 | 148 T € | ||
| 11:26:04 | 30,20 € | 67 | 2.023 € | 4.865 | 147 T € | ||
| 11:03:53 | 30,15 € | 200 | 6.030 € | 4.798 | 145 T € | ||
| 11:01:51 | 30,15 € | 500 | 15.075 € | 4.598 | 139 T € | ||
| 11:00:25 | 30,10 € | 32 | 963 € | 4.098 | 124 T € | ||
| 10:55:59 | 30,15 € | 500 | 15.075 € | 4.066 | 123 T € | ||
| 10:46:32 | 30,05 € | 20 | 601 € | 3.566 | 107 T € | ||
| 10:44:21 | 30,05 € | 346 | 10.397 € | 3.546 | 107 T € | ||
| 10:44:20 | 30,15 € | 30 | 905 € | 3.200 | 96 T € | ||
| 10:29:57 | 30,10 € | 1.150 | 34.615 € | 3.170 | 96 T € | ||
| 10:29:43 | 30,15 € | 500 | 15.075 € | 2.020 | 61 T € | ||
| 10:24:00 | 30,15 € | 20 | 603 € | 1.520 | 45.892 € | ||
| 10:16:07 | 30,15 € | 200 | 6.030 € | 1.500 | 45.289 € | ||
| 10:08:52 | 30,15 € | 60 | 1.809 € | 1.300 | 39.259 € | ||
| 09:58:20 | 30,15 € | 210 | 6.332 € | 1.240 | 37.450 € | ||
| 09:49:23 | 30,15 € | 50 | 1.508 € | 1.030 | 31.119 € | ||
| 09:41:07 | 30,25 € | 100 | 3.025 € | 980 | 29.611 € | ||
| 09:26:39 | 30,15 € | 155 | 4.673 € | 880 | 26.586 € | ||
| 09:18:43 | 30,25 € | 8 | 242 € | 725 | 21.913 € | ||
| 09:08:19 | 30,25 € | 9 | 272 € | 717 | 21.671 € | ||
| 09:01:53 | 30,20 € | 300 | 9.060 € | 708 | 21.399 € | ||
| 09:01:32 | 30,35 € | 200 | 6.070 € | 408 | 12.339 € | ||
| 08:38:39 | 30,20 € | 100 | 3.020 € | 208 | 6.269 € | ||
| 08:35:30 | 30,05 € | 22 | 661 € | 108 | 3.249 € |
1
2
Weiter
Die Breite des linken grauen Balkens gibt die Höhe des Kurses grafisch wieder.
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen
