Top-News
Orderbuch Freenet Aktie
Aktie
WKN: A0Z2ZZ ISIN: DE000A0Z2ZZ5 US-Symbol: FRTAF
23.68
24,00 €
+0,32 €
+1,35%
31.05.24 21:55:41
Handeln
Depot/Watchlist
Aktienanzahl *
109,74 Mio.
Marktkapitalisierung *
2,63 Mrd.
€
Streubesitz
-
Index-Zugehörigkeit
IR-Website
Weiter aufwärts?
Long handeln
-
Jetzt mit Hebel 6,44:
ME01NZ
Times & Sales: Gettex
Seite: 1
2
Weiter
|
Zeit
| Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 21:59:41 | 24,04 € | 5 | 120 € | 10.626 | 254 T € | ||
| 21:57:56 | 23,96 € | 200 | 4.792 € | 10.621 | 254 T € | ||
| 21:55:42 | 23,98 € | 37 | 887 € | 10.421 | 249 T € | ||
| 21:43:58 | 23,98 € | 0 | 0 € | 10.384 | 248 T € | ||
| 21:14:01 | 23,96 € | 0 | 0 € | 10.384 | 248 T € | ||
| 20:44:13 | 23,90 € | 0 | 0 € | 10.384 | 248 T € | ||
| 20:34:57 | 23,90 € | 75 | 1.793 € | 10.384 | 248 T € | ||
| 20:27:30 | 24,02 € | 21 | 504 € | 10.309 | 246 T € | ||
| 20:12:28 | 23,90 € | 5 | 120 € | 10.288 | 246 T € | ||
| 20:05:55 | 23,90 € | 24 | 574 € | 10.283 | 245 T € | ||
| 19:44:22 | 23,96 € | 0 | 0 € | 10.259 | 245 T € | ||
| 19:30:59 | 23,92 € | 100 | 2.392 € | 10.259 | 245 T € | ||
| 19:23:44 | 24,02 € | 10 | 240 € | 10.159 | 242 T € | ||
| 19:13:36 | 23,90 € | 0 | 0 € | 10.149 | 242 T € | ||
| 18:58:36 | 23,90 € | 13 | 311 € | 10.149 | 242 T € | ||
| 18:43:21 | 24,00 € | 0 | 0 € | 10.136 | 242 T € | ||
| 18:29:16 | 24,00 € | 75 | 1.800 € | 10.136 | 242 T € | ||
| 18:14:00 | 23,90 € | 0 | 0 € | 10.061 | 240 T € | ||
| 18:09:26 | 23,90 € | 22 | 526 € | 10.061 | 240 T € | ||
| 18:08:05 | 24,00 € | 95 | 2.280 € | 10.039 | 240 T € | ||
| 17:45:32 | 23,90 € | 25 | 598 € | 9.944 | 237 T € | ||
| 17:44:11 | 24,00 € | 0 | 0 € | 9.919 | 237 T € | ||
| 17:28:58 | 24,00 € | 6 | 144 € | 9.919 | 237 T € | ||
| 17:28:52 | 23,98 € | 22 | 528 € | 9.913 | 237 T € | ||
| 17:21:35 | 24,02 € | 13 | 312 € | 9.891 | 236 T € | ||
| 17:15:56 | 24,00 € | 100 | 2.400 € | 9.878 | 236 T € | ||
| 17:15:55 | 24,00 € | 50 | 1.200 € | 9.778 | 233 T € | ||
| 17:13:45 | 23,96 € | 0 | 0 € | 9.728 | 232 T € | ||
| 17:12:40 | 23,96 € | 51 | 1.222 € | 9.728 | 232 T € | ||
| 17:06:59 | 23,96 € | 22 | 527 € | 9.677 | 231 T € | ||
| 16:59:56 | 24,02 € | 12 | 288 € | 9.655 | 230 T € | ||
| 16:56:32 | 24,00 € | 114 | 2.736 € | 9.643 | 230 T € | ||
| 16:56:32 | 24,00 € | 50 | 1.200 € | 9.529 | 227 T € | ||
| 16:56:31 | 24,00 € | 44 | 1.056 € | 9.479 | 226 T € | ||
| 16:56:31 | 24,00 € | 400 | 9.600 € | 9.435 | 225 T € | ||
| 16:55:27 | 23,98 € | 200 | 4.796 € | 9.035 | 216 T € | ||
| 16:51:30 | 23,98 € | 417 | 10.000 € | 8.835 | 211 T € | ||
| 16:43:31 | 24,00 € | 0 | 0 € | 8.418 | 201 T € | ||
| 16:37:17 | 23,96 € | 18 | 431 € | 8.418 | 201 T € | ||
| 16:37:17 | 23,96 € | 40 | 958 € | 8.400 | 200 T € | ||
| 16:37:17 | 23,96 € | 25 | 599 € | 8.360 | 199 T € | ||
| 16:36:29 | 23,94 € | 50 | 1.197 € | 8.335 | 199 T € | ||
| 16:27:06 | 23,94 € | 2.500 | 60 T € | 8.285 | 198 T € | ||
| 16:23:50 | 23,88 € | 21 | 501 € | 5.785 | 138 T € | ||
| 16:22:16 | 23,90 € | 167 | 3.991 € | 5.764 | 137 T € | ||
| 16:15:05 | 23,92 € | 10 | 239 € | 5.597 | 133 T € | ||
| 16:13:32 | 23,88 € | 0 | 0 € | 5.587 | 133 T € | ||
| 16:01:33 | 23,88 € | 419 | 10.006 € | 5.587 | 133 T € | ||
| 16:01:26 | 23,88 € | 13 | 310 € | 5.168 | 123 T € | ||
| 15:59:31 | 23,86 € | 21 | 501 € | 5.155 | 123 T € | ||
| 15:58:30 | 23,90 € | 41 | 980 € | 5.134 | 122 T € | ||
| 15:53:42 | 23,90 € | 74 | 1.769 € | 5.093 | 121 T € | ||
| 15:44:01 | 23,84 € | 76 | 1.812 € | 5.019 | 119 T € | ||
| 15:43:37 | 23,80 € | 0 | 0 € | 4.943 | 118 T € | ||
| 15:13:51 | 23,80 € | 0 | 0 € | 4.943 | 118 T € | ||
| 14:49:53 | 23,80 € | 294 | 6.997 € | 4.943 | 118 T € | ||
| 14:44:04 | 23,80 € | 0 | 0 € | 4.649 | 111 T € | ||
| 14:44:01 | 23,82 € | 105 | 2.501 € | 4.649 | 111 T € | ||
| 14:27:18 | 23,84 € | 150 | 3.576 € | 4.544 | 108 T € | ||
| 14:25:56 | 23,84 € | 40 | 954 € | 4.394 | 105 T € | ||
| 14:20:45 | 23,82 € | 15 | 357 € | 4.354 | 104 T € | ||
| 14:13:33 | 23,82 € | 0 | 0 € | 4.339 | 103 T € | ||
| 14:08:36 | 23,82 € | 21 | 500 € | 4.339 | 103 T € | ||
| 14:03:53 | 23,80 € | 185 | 4.403 € | 4.318 | 103 T € | ||
| 14:03:50 | 23,80 € | 789 | 18.778 € | 4.133 | 98 T € | ||
| 14:03:34 | 23,80 € | 420 | 9.996 € | 3.344 | 80 T € | ||
| 14:03:10 | 23,78 € | 6 | 143 € | 2.924 | 70 T € | ||
| 13:59:35 | 23,80 € | 15 | 357 € | 2.918 | 69 T € | ||
| 13:59:33 | 23,80 € | 420 | 9.996 € | 2.903 | 69 T € | ||
| 13:44:14 | 23,76 € | 8 | 190 € | 2.483 | 59 T € | ||
| 13:43:36 | 23,80 € | 0 | 0 € | 2.475 | 59 T € | ||
| 13:36:37 | 23,80 € | 12 | 286 € | 2.475 | 59 T € | ||
| 13:13:21 | 23,82 € | 0 | 0 € | 2.463 | 59 T € | ||
| 13:13:13 | 23,82 € | 12 | 286 € | 2.463 | 59 T € | ||
| 13:12:24 | 23,82 € | 22 | 524 € | 2.451 | 58 T € | ||
| 13:03:55 | 23,80 € | 50 | 1.190 € | 2.429 | 58 T € | ||
| 12:43:07 | 23,78 € | 0 | 0 € | 2.379 | 57 T € | ||
| 12:31:56 | 23,78 € | 11 | 262 € | 2.379 | 57 T € | ||
| 12:25:50 | 23,74 € | 5 | 119 € | 2.368 | 56 T € | ||
| 12:24:29 | 23,76 € | 42 | 998 € | 2.363 | 56 T € | ||
| 12:14:09 | 23,70 € | 0 | 0 € | 2.321 | 55 T € | ||
| 12:01:30 | 23,66 € | 91 | 2.153 € | 2.321 | 55 T € | ||
| 11:46:16 | 23,72 € | 50 | 1.186 € | 2.230 | 53 T € | ||
| 11:45:55 | 23,72 € | 252 | 5.977 € | 2.180 | 52 T € | ||
| 11:43:37 | 23,70 € | 0 | 0 € | 1.928 | 45.853 € | ||
| 11:42:03 | 23,70 € | 400 | 9.480 € | 1.928 | 45.853 € | ||
| 11:39:06 | 23,80 € | 22 | 524 € | 1.528 | 36.373 € | ||
| 11:13:28 | 23,80 € | 0 | 0 € | 1.506 | 35.849 € | ||
| 11:09:03 | 23,82 € | 11 | 262 € | 1.506 | 35.849 € | ||
| 10:57:41 | 23,82 € | 3 | 71 € | 1.495 | 35.587 € | ||
| 10:43:50 | 23,82 € | 0 | 0 € | 1.492 | 35.516 € | ||
| 10:38:33 | 23,84 € | 6 | 143 € | 1.492 | 35.516 € | ||
| 10:31:25 | 23,80 € | 8 | 190 € | 1.486 | 35.373 € | ||
| 10:21:57 | 23,80 € | 22 | 524 € | 1.478 | 35.182 € | ||
| 10:21:27 | 23,82 € | 6 | 143 € | 1.456 | 34.659 € | ||
| 10:15:00 | 23,80 € | 534 | 12.709 € | 1.450 | 34.516 € | ||
| 10:13:40 | 23,84 € | 0 | 0 € | 916 | 21.806 € | ||
| 10:10:35 | 23,86 € | 83 | 1.980 € | 916 | 21.806 € | ||
| 09:43:44 | 23,78 € | 0 | 0 € | 833 | 19.826 € | ||
| 09:30:37 | 23,84 € | 11 | 262 € | 833 | 19.826 € |
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