Top-News
Orderbuch RTL Group Bertelsmann SE & Co. KGaA
Aktie
WKN: 861149 ISIN: LU0061462528 US-Symbol: RGLXF
29.45
30,35 €
+0,90 €
+3,06%
21:58:30 Uhr
Handeln
Depot/Watchlist
Aktienanzahl *
154,74 Mio.
Marktkapitalisierung *
4,56 Mrd.
€
Streubesitz
23,72%
Index-Zugehörigkeit
IR-Website
Weiter aufwärts?
Long handeln
-
Jetzt mit Hebel 5,94:
MD94JG
Werbung
Times & Sales: Tradegate
Seite: 1
2
3
4
Weiter
|
Zeit
| Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 21:58:30 | 30,35 € | 20 | 607 € | 55.680 | 1,68 M € | ||
| 21:58:30 | 30,35 € | 20 | 607 € | 55.660 | 1,68 M € | ||
| 21:58:27 | 30,35 € | 299 | 9.075 € | 55.640 | 1,68 M € | ||
| 21:57:20 | 30,35 € | 25 | 759 € | 55.341 | 1,67 M € | ||
| 21:49:50 | 30,35 € | 80 | 2.428 € | 55.316 | 1,67 M € | ||
| 21:47:40 | 30,35 € | 30 | 911 € | 55.236 | 1,67 M € | ||
| 21:44:10 | 30,35 € | 100 | 3.035 € | 55.206 | 1,66 M € | ||
| 21:35:21 | 30,20 € | 100 | 3.020 € | 55.106 | 1,66 M € | ||
| 21:22:02 | 30,35 € | 20 | 607 € | 55.006 | 1,66 M € | ||
| 21:09:26 | 30,45 € | 200 | 6.090 € | 54.986 | 1,66 M € | ||
| 21:08:13 | 30,35 € | 200 | 6.070 € | 54.786 | 1,65 M € | ||
| 21:02:26 | 30,35 € | 70 | 2.125 € | 54.586 | 1,65 M € | ||
| 21:01:19 | 30,35 € | 100 | 3.035 € | 54.516 | 1,64 M € | ||
| 20:59:40 | 30,35 € | 2.227 | 68 T € | 54.416 | 1,64 M € | ||
| 20:57:23 | 30,40 € | 70 | 2.128 € | 52.189 | 1,57 M € | ||
| 20:50:41 | 30,35 € | 273 | 8.286 € | 52.119 | 1,57 M € | ||
| 20:48:51 | 30,35 € | 65 | 1.973 € | 51.846 | 1,56 M € | ||
| 20:47:24 | 30,35 € | 225 | 6.829 € | 51.781 | 1,56 M € | ||
| 20:44:32 | 30,30 € | 5 | 152 € | 51.556 | 1,55 M € | ||
| 20:22:27 | 30,30 € | 5 | 152 € | 51.551 | 1,55 M € | ||
| 19:48:50 | 30,30 € | 33 | 1.000 € | 51.546 | 1,55 M € | ||
| 19:47:21 | 30,15 € | 100 | 3.015 € | 51.513 | 1,55 M € | ||
| 19:39:04 | 30,30 € | 5 | 152 € | 51.413 | 1,55 M € | ||
| 19:36:53 | 30,30 € | 2 | 61 € | 51.408 | 1,55 M € | ||
| 19:14:48 | 30,30 € | 33 | 1.000 € | 51.406 | 1,55 M € | ||
| 19:07:00 | 30,25 € | 165 | 4.991 € | 51.373 | 1,55 M € | ||
| 19:04:28 | 30,10 € | 20 | 602 € | 51.208 | 1,54 M € | ||
| 18:51:31 | 30,20 € | 69 | 2.084 € | 51.188 | 1,54 M € | ||
| 18:51:24 | 30,20 € | 300 | 9.060 € | 51.119 | 1,54 M € | ||
| 18:48:33 | 30,20 € | 34 | 1.027 € | 50.819 | 1,53 M € | ||
| 18:27:37 | 30,20 € | 100 | 3.020 € | 50.785 | 1,53 M € | ||
| 18:27:20 | 30,35 € | 32 | 971 € | 50.685 | 1,53 M € | ||
| 17:00:21 | 30,15 € | 16 | 482 € | 50.653 | 1,53 M € | ||
| 16:53:22 | 30,15 € | 45 | 1.357 € | 50.637 | 1,53 M € | ||
| 16:51:12 | 30,20 € | 30 | 906 € | 50.592 | 1,52 M € | ||
| 16:45:06 | 30,20 € | 500 | 15.100 € | 50.562 | 1,52 M € | ||
| 16:40:51 | 29,95 € | 5 | 150 € | 50.062 | 1,51 M € | ||
| 16:40:32 | 29,95 € | 1.596 | 47.800 € | 50.057 | 1,51 M € | ||
| 16:40:27 | 29,95 € | 1.604 | 48.040 € | 48.461 | 1,46 M € | ||
| 16:38:21 | 30,05 € | 500 | 15.025 € | 46.857 | 1,41 M € | ||
| 16:34:40 | 29,95 € | 83 | 2.486 € | 46.357 | 1,40 M € | ||
| 16:20:15 | 30,00 € | 30 | 900 € | 46.274 | 1,40 M € | ||
| 16:19:27 | 30,00 € | 100 | 3.000 € | 46.244 | 1,39 M € | ||
| 16:14:54 | 29,90 € | 100 | 2.990 € | 46.144 | 1,39 M € | ||
| 16:03:08 | 29,90 € | 300 | 8.970 € | 46.044 | 1,39 M € | ||
| 16:02:10 | 29,90 € | 333 | 9.957 € | 45.744 | 1,38 M € | ||
| 16:02:00 | 29,90 € | 500 | 14.950 € | 45.411 | 1,37 M € | ||
| 15:53:41 | 30,00 € | 50 | 1.500 € | 44.911 | 1,35 M € | ||
| 15:47:16 | 29,85 € | 130 | 3.881 € | 44.861 | 1,35 M € | ||
| 15:47:16 | 29,85 € | 33 | 985 € | 44.731 | 1,35 M € | ||
| 15:44:00 | 29,90 € | 379 | 11.332 € | 44.698 | 1,35 M € | ||
| 15:43:33 | 29,95 € | 52 | 1.557 € | 44.319 | 1,34 M € | ||
| 15:39:14 | 30,05 € | 166 | 4.988 € | 44.267 | 1,34 M € | ||
| 15:34:18 | 30,05 € | 500 | 15.025 € | 44.101 | 1,33 M € | ||
| 15:29:58 | 30,00 € | 333 | 9.990 € | 43.601 | 1,32 M € | ||
| 15:24:59 | 30,05 € | 110 | 3.306 € | 43.268 | 1,31 M € | ||
| 15:17:56 | 30,05 € | 100 | 3.005 € | 43.158 | 1,30 M € | ||
| 15:14:04 | 30,00 € | 200 | 6.000 € | 43.058 | 1,30 M € | ||
| 15:02:11 | 30,15 € | 160 | 4.824 € | 42.858 | 1,29 M € | ||
| 14:57:23 | 30,05 € | 10 | 301 € | 42.698 | 1,29 M € | ||
| 14:54:02 | 30,15 € | 80 | 2.412 € | 42.688 | 1,29 M € | ||
| 14:48:08 | 30,15 € | 6 | 181 € | 42.608 | 1,29 M € | ||
| 14:43:28 | 30,15 € | 60 | 1.809 € | 42.602 | 1,29 M € | ||
| 14:37:37 | 30,05 € | 4 | 120 € | 42.542 | 1,28 M € | ||
| 14:34:43 | 30,15 € | 120 | 3.618 € | 42.538 | 1,28 M € | ||
| 14:06:17 | 30,05 € | 100 | 3.005 € | 42.418 | 1,28 M € | ||
| 14:05:20 | 30,10 € | 100 | 3.010 € | 42.318 | 1,28 M € | ||
| 14:05:19 | 30,15 € | 10 | 302 € | 42.218 | 1,27 M € | ||
| 14:03:49 | 30,15 € | 10 | 302 € | 42.208 | 1,27 M € | ||
| 14:01:26 | 30,05 € | 4 | 120 € | 42.198 | 1,27 M € | ||
| 14:00:16 | 30,15 € | 10 | 302 € | 42.194 | 1,27 M € | ||
| 13:57:06 | 30,15 € | 120 | 3.618 € | 42.184 | 1,27 M € | ||
| 13:50:46 | 30,05 € | 250 | 7.513 € | 42.064 | 1,27 M € | ||
| 13:49:59 | 30,15 € | 50 | 1.508 € | 41.814 | 1,26 M € | ||
| 13:41:45 | 30,15 € | 50 | 1.508 € | 41.764 | 1,26 M € | ||
| 13:36:28 | 30,10 € | 52 | 1.565 € | 41.714 | 1,26 M € | ||
| 13:29:58 | 30,05 € | 300 | 9.015 € | 41.662 | 1,26 M € | ||
| 13:26:21 | 30,15 € | 3 | 90 € | 41.362 | 1,25 M € | ||
| 13:10:19 | 30,05 € | 2 | 60 € | 41.359 | 1,25 M € | ||
| 13:04:39 | 30,10 € | 1 | 30 € | 41.357 | 1,25 M € | ||
| 13:04:12 | 29,90 € | 25 | 748 € | 41.356 | 1,25 M € | ||
| 13:00:51 | 30,25 € | 100 | 3.025 € | 41.331 | 1,25 M € | ||
| 12:57:00 | 30,00 € | 300 | 9.000 € | 41.231 | 1,24 M € | ||
| 12:52:46 | 30,10 € | 55 | 1.656 € | 40.931 | 1,24 M € | ||
| 12:47:27 | 30,10 € | 30 | 903 € | 40.876 | 1,23 M € | ||
| 12:46:20 | 30,00 € | 300 | 9.000 € | 40.846 | 1,23 M € | ||
| 12:44:53 | 30,10 € | 5 | 151 € | 40.546 | 1,22 M € | ||
| 12:42:12 | 30,10 € | 500 | 15.050 € | 40.541 | 1,22 M € | ||
| 12:42:03 | 30,10 € | 90 | 2.709 € | 40.041 | 1,21 M € | ||
| 12:41:40 | 30,10 € | 1 | 30 € | 39.951 | 1,21 M € | ||
| 12:41:09 | 30,00 € | 1 | 30 € | 39.950 | 1,21 M € | ||
| 12:37:19 | 30,00 € | 43 | 1.290 € | 39.949 | 1,21 M € | ||
| 12:36:10 | 30,00 € | 40 | 1.200 € | 39.906 | 1,20 M € | ||
| 12:36:10 | 30,00 € | 3 | 90 € | 39.866 | 1,20 M € | ||
| 12:35:47 | 30,10 € | 25 | 753 € | 39.863 | 1,20 M € | ||
| 12:35:28 | 30,10 € | 65 | 1.957 € | 39.838 | 1,20 M € | ||
| 12:34:34 | 30,10 € | 33 | 993 € | 39.773 | 1,20 M € | ||
| 12:34:03 | 30,10 € | 50 | 1.505 € | 39.740 | 1,20 M € | ||
| 12:32:37 | 30,10 € | 40 | 1.204 € | 39.690 | 1,20 M € | ||
| 12:29:56 | 30,10 € | 300 | 9.030 € | 39.650 | 1,20 M € |
1
2
3
4
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
