CompuGroup Medical SE &Co.KGaA
- Information
- Last
- Buy
- Sell
201
173
27.94
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
10/05/2024 | 21:50:53.196 | 100 | 27.94 | |
100 | 27.94 | |||
100 | 27.94 | |||
10/05/2024 | 21:50:44.730 | 100 | 27.80 | |
100 | 27.80 | |||
100 | 27.80 | |||
10/05/2024 | 21:50:36.416 | 300 | 27.80 | |
100 | 27.80 | |||
200 | 27.80 | |||
300 | 27.80 | |||
10/05/2024 | 21:29:47.709 | 85 | 27.94 | |
20 | 27.94 | |||
85 | 27.94 | |||
65 | 27.94 | |||
10/05/2024 | 20:22:42.930 | 20 | 27.80 | |
20 | 27.80 | |||
20 | 27.80 | |||
10/05/2024 | 20:18:09.632 | 4 | 27.94 | |
4 | 27.94 | |||
4 | 27.94 | |||
10/05/2024 | 19:13:24.685 | 100 | 27.96 | |
100 | 27.96 | |||
100 | 27.96 | |||
10/05/2024 | 19:08:38.169 | 100 | 27.96 | |
100 | 27.96 | |||
100 | 27.96 | |||
10/05/2024 | 19:04:04.225 | 18 | 27.96 | |
18 | 27.96 | |||
18 | 27.96 | |||
10/05/2024 | 18:47:38.687 | 100 | 27.96 | |
100 | 27.96 | |||
100 | 27.96 | |||
10/05/2024 | 18:34:21.129 | 236 | 27.90 | |
236 | 27.90 | |||
236 | 27.90 | |||
10/05/2024 | 18:34:17.626 | 436 | 27.90 | |
10 | 27.90 | |||
200 | 27.90 | |||
236 | 27.90 | |||
76 | 27.90 | |||
350 | 27.90 | |||
10/05/2024 | 18:34:00.154 | 200 | 27.88 | |
200 | 27.88 | |||
200 | 27.88 | |||
10/05/2024 | 18:25:16.342 | 36 | 27.88 | |
36 | 27.88 | |||
36 | 27.88 | |||
10/05/2024 | 18:19:59.736 | 4 | 27.88 | |
4 | 27.88 | |||
4 | 27.88 | |||
10/05/2024 | 18:09:20.575 | 50 | 27.88 | |
50 | 27.88 | |||
50 | 27.88 | |||
10/05/2024 | 18:06:49.856 | 150 | 27.88 | |
150 | 27.88 | |||
150 | 27.88 | |||
10/05/2024 | 17:53:11.121 | 120 | 27.88 | |
120 | 27.88 | |||
120 | 27.88 | |||
10/05/2024 | 17:52:28.923 | 200 | 27.88 | |
200 | 27.88 | |||
200 | 27.88 | |||
10/05/2024 | 17:52:27.933 | 100 | 27.88 | |
100 | 27.88 | |||
100 | 27.88 | |||
10/05/2024 | 17:49:13.839 | 9 | 27.76 | |
9 | 27.76 | |||
9 | 27.76 | |||
10/05/2024 | 17:38:39.877 | 200 | 27.90 | |
200 | 27.90 | |||
200 | 27.90 | |||
10/05/2024 | 17:37:14.205 | 200 | 27.90 | |
200 | 27.90 | |||
200 | 27.90 | |||
10/05/2024 | 17:36:54.970 | 20 | 27.88 | |
20 | 27.88 | |||
20 | 27.88 | |||
10/05/2024 | 17:36:11.724 | 10 | 27.80 | |
10 | 27.80 | |||
10 | 27.80 | |||
10/05/2024 | 17:35:54.546 | 9 | 27.74 | |
9 | 27.74 | |||
9 | 27.74 | |||
10/05/2024 | 17:35:54.250 | 580 | 27.74 | |
580 | 27.74 | |||
580 | 27.74 | |||
10/05/2024 | 17:35:54.245 | 611 | 27.74 | |
611 | 27.74 | |||
611 | 27.74 | |||
10/05/2024 | 17:35:53.972 | 100 | 27.74 | |
100 | 27.74 | |||
100 | 27.74 | |||
10/05/2024 | 17:29:30.118 | 300 | 27.74 | |
300 | 27.74 | |||
300 | 27.74 | |||
10/05/2024 | 17:27:33.706 | 300 | 27.72 | |
300 | 27.72 | |||
300 | 27.72 | |||
10/05/2024 | 17:26:21.893 | 200 | 27.72 | |
200 | 27.72 | |||
200 | 27.72 | |||
10/05/2024 | 17:22:20.038 | 200 | 27.72 | |
200 | 27.72 | |||
200 | 27.72 | |||
10/05/2024 | 17:20:06.769 | 30 | 27.70 | |
30 | 27.70 | |||
30 | 27.70 | |||
10/05/2024 | 17:19:19.931 | 300 | 27.72 | |
300 | 27.72 | |||
300 | 27.72 | |||
10/05/2024 | 17:19:01.411 | 200 | 27.74 | |
200 | 27.74 | |||
200 | 27.74 | |||
10/05/2024 | 17:18:52.533 | 200 | 27.74 | |
200 | 27.74 | |||
200 | 27.74 | |||
10/05/2024 | 17:04:29.886 | 100 | 27.72 | |
100 | 27.72 | |||
100 | 27.72 | |||
10/05/2024 | 16:58:05.498 | 71 | 27.78 | |
71 | 27.78 | |||
71 | 27.78 | |||
10/05/2024 | 16:55:31.873 | 300 | 27.70 | |
300 | 27.70 | |||
300 | 27.70 | |||
10/05/2024 | 16:55:19.658 | 100 | 27.76 | |
100 | 27.76 | |||
100 | 27.76 | |||
10/05/2024 | 16:46:25.440 | 18 | 27.76 | |
18 | 27.76 | |||
18 | 27.76 | |||
10/05/2024 | 16:45:59.229 | 10 | 27.70 | |
10 | 27.70 | |||
10 | 27.70 | |||
10/05/2024 | 15:56:14.790 | 200 | 27.50 | |
200 | 27.50 | |||
200 | 27.50 | |||
10/05/2024 | 15:50:34.637 | 200 | 27.48 | |
200 | 27.48 | |||
200 | 27.48 | |||
10/05/2024 | 15:50:34.303 | 300 | 27.48 | |
300 | 27.48 | |||
300 | 27.48 | |||
10/05/2024 | 15:36:13.350 | 1 | 27.46 | |
1 | 27.46 | |||
1 | 27.46 | |||
10/05/2024 | 15:18:49.447 | 20 | 27.56 | |
20 | 27.56 | |||
20 | 27.56 | |||
10/05/2024 | 15:13:24.522 | 200 | 27.64 | |
200 | 27.64 | |||
200 | 27.64 | |||
10/05/2024 | 15:11:40.508 | 40 | 27.64 | |
40 | 27.64 | |||
40 | 27.64 | |||
10/05/2024 | 15:05:33.518 | 108 | 27.64 | |
108 | 27.64 | |||
108 | 27.64 | |||
10/05/2024 | 15:03:10.999 | 50 | 27.58 | |
50 | 27.58 | |||
50 | 27.58 | |||
10/05/2024 | 14:50:34.247 | 30 | 27.70 | |
30 | 27.70 | |||
30 | 27.70 | |||
10/05/2024 | 14:48:49.045 | 35 | 27.70 | |
35 | 27.70 | |||
35 | 27.70 | |||
10/05/2024 | 14:39:59.433 | 22 | 27.68 | |
22 | 27.68 | |||
22 | 27.68 | |||
10/05/2024 | 14:26:53.629 | 200 | 27.78 | |
200 | 27.78 | |||
200 | 27.78 | |||
10/05/2024 | 14:22:59.019 | 300 | 27.80 | |
300 | 27.80 | |||
300 | 27.80 | |||
10/05/2024 | 14:22:45.317 | 300 | 27.80 | |
300 | 27.80 | |||
300 | 27.80 | |||
10/05/2024 | 14:21:40.297 | 300 | 27.80 | |
300 | 27.80 | |||
300 | 27.80 | |||
10/05/2024 | 14:21:24.677 | 300 | 27.80 | |
300 | 27.80 | |||
300 | 27.80 | |||
10/05/2024 | 14:21:13.472 | 300 | 27.80 | |
300 | 27.80 | |||
300 | 27.80 | |||
10/05/2024 | 14:20:46.764 | 300 | 27.80 | |
300 | 27.80 | |||
300 | 27.80 | |||
10/05/2024 | 14:19:40.620 | 300 | 27.80 | |
300 | 27.80 | |||
300 | 27.80 | |||
10/05/2024 | 14:17:56.206 | 300 | 27.80 | |
300 | 27.80 | |||
300 | 27.80 | |||
10/05/2024 | 14:17:49.216 | 300 | 27.80 | |
300 | 27.80 | |||
300 | 27.80 | |||
10/05/2024 | 14:16:44.538 | 300 | 27.80 | |
300 | 27.80 | |||
300 | 27.80 | |||
10/05/2024 | 14:16:08.121 | 300 | 27.80 | |
300 | 27.80 | |||
300 | 27.80 | |||
10/05/2024 | 14:15:52.845 | 9 | 27.78 | |
9 | 27.78 | |||
9 | 27.78 | |||
10/05/2024 | 14:15:06.353 | 300 | 27.78 | |
300 | 27.78 | |||
300 | 27.78 | |||
10/05/2024 | 14:06:17.736 | 360 | 27.70 | |
160 | 27.70 | |||
200 | 27.70 | |||
360 | 27.70 | |||
10/05/2024 | 14:05:58.506 | 300 | 27.50 | |
300 | 27.50 | |||
300 | 27.50 | |||
10/05/2024 | 14:04:03.694 | 300 | 27.44 | |
300 | 27.44 | |||
300 | 27.44 | |||
10/05/2024 | 13:57:53.658 | 3 | 27.34 | |
3 | 27.34 | |||
3 | 27.34 | |||
10/05/2024 | 13:57:27.166 | 3 | 27.40 | |
3 | 27.40 | |||
3 | 27.40 | |||
10/05/2024 | 13:53:37.568 | 100 | 27.40 | |
100 | 27.40 | |||
100 | 27.40 | |||
10/05/2024 | 13:42:43.177 | 40 | 27.32 | |
40 | 27.32 | |||
40 | 27.32 | |||
10/05/2024 | 13:34:05.216 | 250 | 27.36 | |
250 | 27.36 | |||
250 | 27.36 | |||
10/05/2024 | 13:12:53.870 | 100 | 27.30 | |
100 | 27.30 | |||
100 | 27.30 | |||
10/05/2024 | 13:05:29.732 | 200 | 27.26 | |
200 | 27.26 | |||
200 | 27.26 | |||
10/05/2024 | 13:05:29.149 | 150 | 27.26 | |
150 | 27.26 | |||
150 | 27.26 | |||
10/05/2024 | 13:05:24.689 | 200 | 27.26 | |
200 | 27.26 | |||
200 | 27.26 | |||
10/05/2024 | 13:03:37.327 | 100 | 27.26 | |
100 | 27.26 | |||
100 | 27.26 | |||
10/05/2024 | 13:00:54.605 | 75 | 27.48 | |
75 | 27.48 | |||
75 | 27.48 | |||
10/05/2024 | 12:59:47.479 | 300 | 27.36 | |
300 | 27.36 | |||
300 | 27.36 | |||
10/05/2024 | 12:44:22.531 | 182 | 27.36 | |
182 | 27.36 | |||
182 | 27.36 | |||
10/05/2024 | 12:37:08.496 | 100 | 27.26 | |
100 | 27.26 | |||
100 | 27.26 | |||
10/05/2024 | 12:36:52.050 | 40 | 27.26 | |
40 | 27.26 | |||
40 | 27.26 | |||
10/05/2024 | 12:33:38.358 | 30 | 27.26 | |
30 | 27.26 | |||
30 | 27.26 | |||
10/05/2024 | 12:31:26.015 | 250 | 27.30 | |
250 | 27.30 | |||
250 | 27.30 | |||
10/05/2024 | 12:29:00.578 | 100 | 27.30 | |
100 | 27.30 | |||
100 | 27.30 | |||
10/05/2024 | 12:26:20.345 | 44 | 27.30 | |
44 | 27.30 | |||
44 | 27.30 | |||
10/05/2024 | 12:20:48.207 | 100 | 27.36 | |
100 | 27.36 | |||
100 | 27.36 | |||
10/05/2024 | 12:20:16.645 | 188 | 27.36 | |
188 | 27.36 | |||
188 | 27.36 | |||
10/05/2024 | 12:19:17.541 | 250 | 27.36 | |
250 | 27.36 | |||
250 | 27.36 | |||
10/05/2024 | 12:15:50.393 | 300 | 27.34 | |
300 | 27.34 | |||
300 | 27.34 | |||
10/05/2024 | 12:12:48.574 | 100 | 27.38 | |
100 | 27.38 | |||
100 | 27.38 | |||
10/05/2024 | 12:10:28.496 | 100 | 27.38 | |
100 | 27.38 | |||
100 | 27.38 | |||
10/05/2024 | 12:08:42.816 | 100 | 27.38 | |
100 | 27.38 | |||
100 | 27.38 | |||
10/05/2024 | 12:08:05.730 | 75 | 27.38 | |
75 | 27.38 | |||
75 | 27.38 | |||
10/05/2024 | 12:02:41.766 | 250 | 27.68 | |
250 | 27.68 | |||
250 | 27.68 | |||
10/05/2024 | 12:02:35.940 | 250 | 27.68 | |
250 | 27.68 | |||
250 | 27.68 | |||
10/05/2024 | 11:59:07.590 | 124 | 27.48 | |
124 | 27.48 | |||
124 | 27.48 | |||
10/05/2024 | 11:58:43.779 | 200 | 27.52 | |
200 | 27.52 | |||
200 | 27.52 | |||
10/05/2024 | 11:52:26.612 | 200 | 27.24 | |
200 | 27.24 | |||
200 | 27.24 | |||
10/05/2024 | 11:48:40.392 | 200 | 27.22 | |
200 | 27.22 | |||
200 | 27.22 | |||
10/05/2024 | 11:46:43.592 | 65 | 27.18 | |
65 | 27.18 | |||
65 | 27.18 | |||
10/05/2024 | 11:46:43.425 | 300 | 27.18 | |
300 | 27.18 | |||
300 | 27.18 | |||
10/05/2024 | 11:46:40.096 | 300 | 27.18 | |
300 | 27.18 | |||
300 | 27.18 | |||
10/05/2024 | 11:46:28.784 | 300 | 27.18 | |
300 | 27.18 | |||
300 | 27.18 | |||
10/05/2024 | 11:44:38.680 | 200 | 27.22 | |
200 | 27.22 | |||
200 | 27.22 | |||
10/05/2024 | 11:43:45.791 | 20 | 27.18 | |
20 | 27.18 | |||
20 | 27.18 | |||
10/05/2024 | 11:36:24.442 | 20 | 27.22 | |
20 | 27.22 | |||
20 | 27.22 | |||
10/05/2024 | 11:34:05.844 | 91 | 27.24 | |
91 | 27.24 | |||
91 | 27.24 | |||
10/05/2024 | 11:33:23.873 | 40 | 27.20 | |
40 | 27.20 | |||
40 | 27.20 | |||
10/05/2024 | 11:32:57.329 | 200 | 27.24 | |
200 | 27.24 | |||
200 | 27.24 | |||
10/05/2024 | 11:32:20.180 | 300 | 27.24 | |
300 | 27.24 | |||
300 | 27.24 | |||
10/05/2024 | 11:31:56.111 | 15 | 27.26 | |
15 | 27.26 | |||
15 | 27.26 | |||
10/05/2024 | 11:27:28.999 | 183 | 27.30 | |
183 | 27.30 | |||
183 | 27.30 | |||
10/05/2024 | 11:19:41.432 | 5 | 27.32 | |
5 | 27.32 | |||
5 | 27.32 | |||
10/05/2024 | 11:18:19.385 | 28 | 27.32 | |
28 | 27.32 | |||
28 | 27.32 | |||
10/05/2024 | 11:07:45.729 | 200 | 27.28 | |
200 | 27.28 | |||
200 | 27.28 | |||
10/05/2024 | 10:56:42.306 | 250 | 27.24 | |
250 | 27.24 | |||
250 | 27.24 | |||
10/05/2024 | 10:54:08.038 | 100 | 27.26 | |
100 | 27.26 | |||
100 | 27.26 | |||
10/05/2024 | 10:47:40.970 | 100 | 27.14 | |
100 | 27.14 | |||
100 | 27.14 | |||
10/05/2024 | 10:47:40.676 | 200 | 27.14 | |
200 | 27.14 | |||
200 | 27.14 | |||
10/05/2024 | 10:47:35.970 | 200 | 27.12 | |
200 | 27.12 | |||
200 | 27.12 | |||
10/05/2024 | 10:46:16.458 | 200 | 27.12 | |
200 | 27.12 | |||
200 | 27.12 | |||
10/05/2024 | 10:46:09.827 | 100 | 27.12 | |
100 | 27.12 | |||
100 | 27.12 | |||
10/05/2024 | 10:38:59.037 | 30 | 27.12 | |
30 | 27.12 | |||
30 | 27.12 | |||
10/05/2024 | 10:38:17.771 | 19 | 27.06 | |
19 | 27.06 | |||
19 | 27.06 | |||
10/05/2024 | 10:35:37.560 | 2 | 27.04 | |
2 | 27.04 | |||
2 | 27.04 | |||
10/05/2024 | 10:24:03.384 | 200 | 27.04 | |
200 | 27.04 | |||
200 | 27.04 | |||
10/05/2024 | 10:22:07.053 | 122 | 27.14 | |
122 | 27.14 | |||
122 | 27.14 | |||
10/05/2024 | 10:19:09.373 | 5 | 27.04 | |
5 | 27.04 | |||
5 | 27.04 | |||
10/05/2024 | 10:14:19.818 | 200 | 27.14 | |
200 | 27.14 | |||
200 | 27.14 | |||
10/05/2024 | 10:13:28.341 | 300 | 27.04 | |
300 | 27.04 | |||
153 | 27.04 | |||
147 | 27.04 | |||
10/05/2024 | 10:06:46.265 | 19 | 27.14 | |
19 | 27.14 | |||
19 | 27.14 | |||
10/05/2024 | 10:05:34.658 | 55 | 27.06 | |
55 | 27.06 | |||
55 | 27.06 | |||
10/05/2024 | 10:03:52.447 | 3 | 27.04 | |
3 | 27.04 | |||
3 | 27.04 | |||
10/05/2024 | 10:03:24.910 | 180 | 27.06 | |
180 | 27.06 | |||
180 | 27.06 | |||
10/05/2024 | 10:03:07.493 | 200 | 27.02 | |
200 | 27.02 | |||
10 | 27.02 | |||
40 | 27.02 | |||
150 | 27.02 | |||
10/05/2024 | 10:02:42.906 | 93 | 27.08 | |
93 | 27.08 | |||
93 | 27.08 | |||
10/05/2024 | 10:02:12.250 | 55 | 27.12 | |
55 | 27.12 | |||
55 | 27.12 | |||
10/05/2024 | 10:00:07.561 | 350 | 27.08 | |
350 | 27.08 | |||
257 | 27.08 | |||
73 | 27.08 | |||
20 | 27.08 | |||
10/05/2024 | 09:57:06.815 | 1 150 | 27.16 | |
1 150 | 27.16 | |||
1 150 | 27.16 | |||
10/05/2024 | 09:57:01.743 | 1 800 | 27.16 | |
250 | 27.16 | |||
300 | 27.16 | |||
1 250 | 27.16 | |||
1 800 | 27.16 | |||
10/05/2024 | 09:55:56.306 | 300 | 27.16 | |
300 | 27.16 | |||
300 | 27.16 | |||
10/05/2024 | 09:49:22.836 | 250 | 27.18 | |
250 | 27.18 | |||
250 | 27.18 | |||
10/05/2024 | 09:46:50.901 | 25 | 27.18 | |
25 | 27.18 | |||
25 | 27.18 | |||
10/05/2024 | 09:45:04.654 | 100 | 27.16 | |
100 | 27.16 | |||
100 | 27.16 | |||
10/05/2024 | 09:35:32.256 | 165 | 27.16 | |
165 | 27.16 | |||
165 | 27.16 | |||
10/05/2024 | 09:35:28.747 | 300 | 27.16 | |
300 | 27.16 | |||
300 | 27.16 | |||
10/05/2024 | 09:32:17.090 | 100 | 27.24 | |
100 | 27.24 | |||
100 | 27.24 | |||
10/05/2024 | 09:29:10.914 | 70 | 27.10 | |
70 | 27.10 | |||
70 | 27.10 | |||
10/05/2024 | 09:25:54.945 | 19 | 27.14 | |
19 | 27.14 | |||
19 | 27.14 | |||
10/05/2024 | 09:22:10.485 | 8 | 27.18 | |
8 | 27.18 | |||
8 | 27.18 | |||
10/05/2024 | 09:21:53.552 | 3 | 27.10 | |
3 | 27.10 | |||
3 | 27.10 | |||
10/05/2024 | 09:21:49.043 | 100 | 27.18 | |
100 | 27.18 | |||
100 | 27.18 | |||
10/05/2024 | 09:21:24.812 | 12 | 27.14 | |
12 | 27.14 | |||
12 | 27.14 | |||
10/05/2024 | 09:20:45.692 | 19 | 27.14 | |
19 | 27.14 | |||
19 | 27.14 | |||
10/05/2024 | 09:20:09.208 | 200 | 27.14 | |
200 | 27.14 | |||
200 | 27.14 | |||
10/05/2024 | 09:20:05.161 | 300 | 27.14 | |
300 | 27.14 | |||
300 | 27.14 | |||
10/05/2024 | 09:18:54.443 | 400 | 27.08 | |
50 | 27.08 | |||
400 | 27.08 | |||
350 | 27.08 | |||
10/05/2024 | 09:18:15.877 | 300 | 27.10 | |
300 | 27.10 | |||
300 | 27.10 | |||
10/05/2024 | 09:15:40.521 | 300 | 27.10 | |
70 | 27.10 | |||
160 | 27.10 | |||
300 | 27.10 | |||
70 | 27.10 | |||
10/05/2024 | 09:15:28.308 | 1 500 | 27.14 | |
1 500 | 27.14 | |||
70 | 27.14 | |||
1 430 | 27.14 | |||
10/05/2024 | 09:13:03.216 | 20 | 27.20 | |
20 | 27.20 | |||
20 | 27.20 | |||
10/05/2024 | 09:09:00.144 | 100 | 27.30 | |
100 | 27.30 | |||
100 | 27.30 | |||
10/05/2024 | 09:04:40.830 | 55 | 27.44 | |
55 | 27.44 | |||
55 | 27.44 | |||
10/05/2024 | 08:18:59.097 | 10 | 27.34 | |
10 | 27.34 | |||
10 | 27.34 | |||
10/05/2024 | 08:07:16.355 | 190 | 27.16 | |
190 | 27.16 | |||
190 | 27.16 | |||
10/05/2024 | 08:00:06.716 | 50 | 27.10 | |
25 | 27.10 | |||
50 | 27.10 | |||
25 | 27.10 | |||
10/05/2024 | 08:00:06.341 | 65 | 27.34 | |
50 | 27.34 | |||
15 | 27.34 | |||
10 | 27.34 | |||
55 | 27.34 |
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
Realtime Quotes
Last Update:
10/05/2024 @ 22:00:00
Last Update:
10/05/2024 @ 22:00:00