Top-News
Orderbuch ProSiebenSat.1 Media SE
Aktie
WKN: PSM777 ISIN: DE000PSM7770 US-Symbol: PBSFF
5.495
5,575 €
+0,08 €
+1,46%
13.12.24
Handeln
Depot/Watchlist
Aktienanzahl *
226,70 Mio.
Marktkapitalisierung *
1,07 Mrd.
€
Streubesitz
43,90%
Index-Zugehörigkeit
IR-Website
Weiter aufwärts?
Long handeln
-
Jetzt mit Hebel 20,61:
UP61EE
Werbung
Times & Sales: Tradegate
Seite: 1
2
Weiter
|
Zeit
| Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 21:38:44 | 5,575 € | 900 | 5.018 € | 95.261 | 0,53 M € | ||
| 21:38:44 | 5,575 € | 900 | 5.018 € | 94.361 | 0,52 M € | ||
| 21:37:05 | 5,555 € | 44 | 244 € | 93.461 | 0,52 M € | ||
| 19:01:05 | 5,555 € | 66 | 367 € | 93.417 | 0,52 M € | ||
| 18:53:05 | 5,575 € | 45 | 251 € | 93.351 | 0,52 M € | ||
| 18:12:45 | 5,555 € | 200 | 1.111 € | 93.306 | 0,52 M € | ||
| 18:02:42 | 5,575 € | 300 | 1.673 € | 93.106 | 0,52 M € | ||
| 17:57:38 | 5,575 € | 110 | 613 € | 92.806 | 0,51 M € | ||
| 17:34:59 | 5,555 € | 94 | 522 € | 92.696 | 0,51 M € | ||
| 17:29:21 | 5,565 € | 500 | 2.783 € | 92.602 | 0,51 M € | ||
| 17:25:52 | 5,56 € | 200 | 1.112 € | 92.102 | 0,51 M € | ||
| 17:18:14 | 5,565 € | 600 | 3.339 € | 91.902 | 0,51 M € | ||
| 17:17:42 | 5,57 € | 250 | 1.393 € | 91.302 | 0,51 M € | ||
| 17:09:35 | 5,57 € | 400 | 2.228 € | 91.052 | 0,51 M € | ||
| 17:04:51 | 5,57 € | 1.000 | 5.570 € | 90.652 | 0,50 M € | ||
| 17:02:43 | 5,565 € | 1.000 | 5.565 € | 89.652 | 497 T € | ||
| 17:00:31 | 5,57 € | 55 | 306 € | 88.652 | 492 T € | ||
| 16:51:47 | 5,565 € | 500 | 2.783 € | 88.597 | 491 T € | ||
| 16:45:53 | 5,575 € | 150 | 836 € | 88.097 | 489 T € | ||
| 16:27:09 | 5,555 € | 1.600 | 8.888 € | 87.947 | 488 T € | ||
| 16:27:02 | 5,555 € | 1.700 | 9.444 € | 86.347 | 479 T € | ||
| 16:26:53 | 5,555 € | 1.700 | 9.444 € | 84.647 | 469 T € | ||
| 16:25:53 | 5,56 € | 1.800 | 10.008 € | 82.947 | 460 T € | ||
| 16:25:52 | 5,555 € | 1.100 | 6.111 € | 81.147 | 450 T € | ||
| 16:25:48 | 5,555 € | 1.700 | 9.444 € | 80.047 | 444 T € | ||
| 16:24:54 | 5,555 € | 2.200 | 12.221 € | 78.347 | 434 T € | ||
| 16:23:28 | 5,555 € | 1.000 | 5.555 € | 76.147 | 422 T € | ||
| 16:22:19 | 5,55 € | 2.200 | 12.210 € | 75.147 | 417 T € | ||
| 16:15:24 | 5,55 € | 1.500 | 8.325 € | 72.947 | 404 T € | ||
| 16:15:10 | 5,55 € | 1.500 | 8.325 € | 71.447 | 396 T € | ||
| 16:14:47 | 5,55 € | 2.200 | 12.210 € | 69.947 | 388 T € | ||
| 16:14:47 | 5,555 € | 1.000 | 5.555 € | 67.747 | 376 T € | ||
| 16:14:45 | 5,555 € | 20 | 111 € | 66.747 | 370 T € | ||
| 16:07:37 | 5,555 € | 1.000 | 5.555 € | 66.727 | 370 T € | ||
| 16:07:11 | 5,55 € | 150 | 833 € | 65.727 | 364 T € | ||
| 16:03:21 | 5,555 € | 87 | 483 € | 65.577 | 363 T € | ||
| 15:57:09 | 5,565 € | 1.000 | 5.565 € | 65.490 | 363 T € | ||
| 15:53:10 | 5,555 € | 250 | 1.389 € | 64.490 | 357 T € | ||
| 15:51:07 | 5,565 € | 200 | 1.113 € | 64.240 | 356 T € | ||
| 15:47:25 | 5,57 € | 210 | 1.170 € | 64.040 | 355 T € | ||
| 15:46:26 | 5,57 € | 2.200 | 12.254 € | 63.830 | 354 T € | ||
| 15:46:14 | 5,57 € | 1 | 6 € | 61.630 | 342 T € | ||
| 15:37:52 | 5,55 € | 120 | 666 € | 61.629 | 341 T € | ||
| 15:36:40 | 5,55 € | 1 | 6 € | 61.509 | 341 T € | ||
| 15:28:37 | 5,575 € | 200 | 1.115 € | 61.508 | 341 T € | ||
| 15:24:11 | 5,58 € | 43 | 240 € | 61.308 | 340 T € | ||
| 15:15:42 | 5,61 € | 400 | 2.244 € | 61.265 | 339 T € | ||
| 15:13:08 | 5,60 € | 100 | 560 € | 60.865 | 337 T € | ||
| 15:08:44 | 5,605 € | 400 | 2.242 € | 60.765 | 337 T € | ||
| 15:06:10 | 5,60 € | 6.263 | 35.073 € | 60.365 | 334 T € | ||
| 15:05:45 | 5,60 € | 1.450 | 8.120 € | 54.102 | 299 T € | ||
| 15:05:19 | 5,60 € | 1.450 | 8.120 € | 52.652 | 291 T € | ||
| 15:03:08 | 5,60 € | 2.150 | 12.040 € | 51.202 | 283 T € | ||
| 15:00:38 | 5,58 € | 1.200 | 6.696 € | 49.052 | 271 T € | ||
| 14:59:56 | 5,575 € | 170 | 948 € | 47.852 | 264 T € | ||
| 14:44:32 | 5,56 € | 250 | 1.390 € | 47.682 | 263 T € | ||
| 14:39:43 | 5,545 € | 1.950 | 10.813 € | 47.432 | 262 T € | ||
| 14:39:30 | 5,545 € | 1.950 | 10.813 € | 45.482 | 251 T € | ||
| 14:37:58 | 5,535 € | 435 | 2.408 € | 43.532 | 240 T € | ||
| 14:37:15 | 5,545 € | 180 | 998 € | 43.097 | 238 T € | ||
| 14:36:27 | 5,535 € | 100 | 554 € | 42.917 | 237 T € | ||
| 14:35:44 | 5,545 € | 100 | 555 € | 42.817 | 236 T € | ||
| 14:25:51 | 5,535 € | 100 | 554 € | 42.717 | 236 T € | ||
| 14:25:39 | 5,54 € | 250 | 1.385 € | 42.617 | 235 T € | ||
| 14:24:50 | 5,535 € | 1.500 | 8.303 € | 42.367 | 234 T € | ||
| 14:19:00 | 5,505 € | 500 | 2.753 € | 40.867 | 226 T € | ||
| 14:12:52 | 5,505 € | 380 | 2.092 € | 40.367 | 223 T € | ||
| 14:11:07 | 5,515 € | 200 | 1.103 € | 39.987 | 221 T € | ||
| 14:08:42 | 5,51 € | 1.000 | 5.510 € | 39.787 | 220 T € | ||
| 14:02:09 | 5,515 € | 20 | 110 € | 38.787 | 214 T € | ||
| 13:58:25 | 5,505 € | 175 | 963 € | 38.767 | 214 T € | ||
| 13:39:22 | 5,51 € | 2.000 | 11.020 € | 38.592 | 213 T € | ||
| 13:30:52 | 5,505 € | 950 | 5.230 € | 36.592 | 202 T € | ||
| 13:28:20 | 5,505 € | 1.800 | 9.909 € | 35.642 | 197 T € | ||
| 13:11:23 | 5,53 € | 50 | 277 € | 33.842 | 187 T € | ||
| 13:11:08 | 5,53 € | 600 | 3.318 € | 33.792 | 187 T € | ||
| 12:58:32 | 5,525 € | 500 | 2.763 € | 33.192 | 183 T € | ||
| 12:56:21 | 5,525 € | 300 | 1.658 € | 32.692 | 181 T € | ||
| 12:46:44 | 5,52 € | 300 | 1.656 € | 32.392 | 179 T € | ||
| 12:43:33 | 5,535 € | 300 | 1.661 € | 32.092 | 177 T € | ||
| 12:38:39 | 5,535 € | 34 | 188 € | 31.792 | 176 T € | ||
| 12:35:18 | 5,535 € | 150 | 830 € | 31.758 | 175 T € | ||
| 12:33:43 | 5,535 € | 160 | 886 € | 31.608 | 175 T € | ||
| 12:32:50 | 5,535 € | 430 | 2.380 € | 31.448 | 174 T € | ||
| 12:22:01 | 5,535 € | 90 | 498 € | 31.018 | 171 T € | ||
| 12:12:46 | 5,55 € | 220 | 1.221 € | 30.928 | 171 T € | ||
| 12:11:47 | 5,55 € | 60 | 333 € | 30.708 | 170 T € | ||
| 12:07:06 | 5,54 € | 100 | 554 € | 30.648 | 169 T € | ||
| 11:59:31 | 5,535 € | 300 | 1.661 € | 30.548 | 169 T € | ||
| 11:58:11 | 5,545 € | 50 | 277 € | 30.248 | 167 T € | ||
| 11:56:23 | 5,55 € | 500 | 2.775 € | 30.198 | 167 T € | ||
| 11:56:15 | 5,55 € | 1.500 | 8.325 € | 29.698 | 164 T € | ||
| 11:53:50 | 5,555 € | 400 | 2.222 € | 28.198 | 156 T € | ||
| 11:44:50 | 5,54 € | 72 | 399 € | 27.798 | 153 T € | ||
| 11:39:32 | 5,53 € | 250 | 1.383 € | 27.726 | 153 T € | ||
| 11:38:36 | 5,52 € | 60 | 331 € | 27.476 | 152 T € | ||
| 11:29:50 | 5,52 € | 185 | 1.021 € | 27.416 | 151 T € | ||
| 11:28:30 | 5,54 € | 900 | 4.986 € | 27.231 | 150 T € | ||
| 11:21:36 | 5,54 € | 200 | 1.108 € | 26.331 | 145 T € | ||
| 11:20:02 | 5,53 € | 1.500 | 8.295 € | 26.131 | 144 T € |
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
