Top-News
Orderbuch ProSiebenSat.1 Media
Aktie
WKN: PSM777 ISIN: DE000PSM7770 US-Symbol: PBSFF
7.595
7,485 €
-0,11 €
-1,45%
17.05.24 21:46:47
Handeln
Depot/Watchlist
Aktienanzahl *
226,32 Mio.
Marktkapitalisierung *
1,70 Mrd.
€
Streubesitz
-
Index-Zugehörigkeit
IR-Website
Times & Sales: Tradegate
Seite: 1
2
Weiter
|
Zeit
| Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 21:46:47 | 7,485 € | 50 | 374 € | 114.686 | 0,87 M € | ||
| 21:46:47 | 7,485 € | 50 | 374 € | 114.636 | 0,87 M € | ||
| 21:41:16 | 7,485 € | 33 | 247 € | 114.586 | 0,87 M € | ||
| 21:13:46 | 7,485 € | 500 | 3.743 € | 114.553 | 0,87 M € | ||
| 19:29:24 | 7,485 € | 300 | 2.246 € | 114.053 | 0,86 M € | ||
| 18:34:58 | 7,485 € | 150 | 1.123 € | 113.753 | 0,86 M € | ||
| 17:24:28 | 7,495 € | 70 | 525 € | 113.603 | 0,86 M € | ||
| 17:19:44 | 7,48 € | 70 | 524 € | 113.533 | 0,86 M € | ||
| 17:15:21 | 7,47 € | 1.000 | 7.470 € | 113.463 | 0,86 M € | ||
| 17:02:25 | 7,545 € | 705 | 5.319 € | 112.463 | 0,85 M € | ||
| 17:01:00 | 7,55 € | 1.000 | 7.550 € | 111.758 | 0,85 M € | ||
| 16:59:25 | 7,56 € | 1.000 | 7.560 € | 110.758 | 0,84 M € | ||
| 16:51:42 | 7,555 € | 1.000 | 7.555 € | 109.758 | 0,83 M € | ||
| 16:51:08 | 7,555 € | 300 | 2.267 € | 108.758 | 0,82 M € | ||
| 16:38:37 | 7,56 € | 374 | 2.827 € | 108.458 | 0,82 M € | ||
| 16:36:25 | 7,54 € | 80 | 603 € | 108.084 | 0,82 M € | ||
| 16:32:06 | 7,545 € | 990 | 7.470 € | 108.004 | 0,82 M € | ||
| 16:32:06 | 7,545 € | 1.000 | 7.545 € | 107.014 | 0,81 M € | ||
| 16:32:01 | 7,545 € | 1.000 | 7.545 € | 106.014 | 0,80 M € | ||
| 16:29:59 | 7,545 € | 25 | 189 € | 105.014 | 0,80 M € | ||
| 16:15:14 | 7,54 € | 250 | 1.885 € | 104.989 | 0,80 M € | ||
| 16:08:01 | 7,53 € | 153 | 1.152 € | 104.739 | 0,79 M € | ||
| 16:06:05 | 7,555 € | 800 | 6.044 € | 104.586 | 0,79 M € | ||
| 16:01:03 | 7,56 € | 15 | 113 € | 103.786 | 0,79 M € | ||
| 15:54:22 | 7,55 € | 150 | 1.133 € | 103.771 | 0,79 M € | ||
| 15:46:31 | 7,56 € | 953 | 7.205 € | 103.621 | 0,79 M € | ||
| 15:43:07 | 7,545 € | 420 | 3.169 € | 102.668 | 0,78 M € | ||
| 15:40:16 | 7,575 € | 450 | 3.409 € | 102.248 | 0,78 M € | ||
| 15:33:00 | 7,60 € | 1.000 | 7.600 € | 101.798 | 0,77 M € | ||
| 15:29:58 | 7,595 € | 1.000 | 7.595 € | 100.798 | 0,76 M € | ||
| 15:28:58 | 7,585 € | 330 | 2.503 € | 99.798 | 0,76 M € | ||
| 15:24:45 | 7,625 € | 130 | 991 € | 99.468 | 0,75 M € | ||
| 15:20:12 | 7,625 € | 300 | 2.288 € | 99.338 | 0,75 M € | ||
| 15:11:35 | 7,60 € | 40.216 | 306 T € | 99.038 | 0,75 M € | ||
| 15:10:42 | 7,59 € | 1.000 | 7.590 € | 58.822 | 446 T € | ||
| 15:09:49 | 7,59 € | 1.000 | 7.590 € | 57.822 | 438 T € | ||
| 15:06:43 | 7,60 € | 13.000 | 99 T € | 56.822 | 430 T € | ||
| 15:06:30 | 7,60 € | 1.000 | 7.600 € | 43.822 | 332 T € | ||
| 14:56:54 | 7,59 € | 150 | 1.139 € | 42.822 | 324 T € | ||
| 14:44:44 | 7,585 € | 750 | 5.689 € | 42.672 | 323 T € | ||
| 14:43:16 | 7,585 € | 750 | 5.689 € | 41.922 | 317 T € | ||
| 14:41:51 | 7,60 € | 784 | 5.958 € | 41.172 | 312 T € | ||
| 14:39:46 | 7,60 € | 1.000 | 7.600 € | 40.388 | 306 T € | ||
| 14:32:02 | 7,595 € | 1.000 | 7.595 € | 39.388 | 298 T € | ||
| 14:28:59 | 7,59 € | 150 | 1.139 € | 38.388 | 290 T € | ||
| 14:24:50 | 7,59 € | 529 | 4.015 € | 38.238 | 289 T € | ||
| 14:22:33 | 7,595 € | 1.000 | 7.595 € | 37.709 | 285 T € | ||
| 14:22:26 | 7,60 € | 3.000 | 22.800 € | 36.709 | 278 T € | ||
| 14:21:56 | 7,605 € | 1.000 | 7.605 € | 33.709 | 255 T € | ||
| 14:11:23 | 7,59 € | 300 | 2.277 € | 32.709 | 247 T € | ||
| 14:09:10 | 7,60 € | 600 | 4.560 € | 32.409 | 245 T € | ||
| 14:06:21 | 7,59 € | 20 | 152 € | 31.809 | 240 T € | ||
| 14:05:47 | 7,59 € | 100 | 759 € | 31.789 | 240 T € | ||
| 13:43:03 | 7,59 € | 25 | 190 € | 31.689 | 239 T € | ||
| 13:42:35 | 7,59 € | 100 | 759 € | 31.664 | 239 T € | ||
| 13:11:39 | 7,60 € | 200 | 1.520 € | 31.564 | 239 T € | ||
| 13:09:34 | 7,585 € | 500 | 3.793 € | 31.364 | 237 T € | ||
| 13:01:48 | 7,475 € | 300 | 2.243 € | 30.864 | 233 T € | ||
| 12:50:55 | 7,58 € | 59 | 447 € | 30.564 | 231 T € | ||
| 12:40:58 | 7,56 € | 50 | 378 € | 30.505 | 231 T € | ||
| 12:09:41 | 7,56 € | 370 | 2.797 € | 30.455 | 230 T € | ||
| 12:05:02 | 7,575 € | 72 | 545 € | 30.085 | 227 T € | ||
| 11:52:51 | 7,56 € | 223 | 1.686 € | 30.013 | 227 T € | ||
| 11:49:50 | 7,55 € | 460 | 3.473 € | 29.790 | 225 T € | ||
| 11:49:48 | 7,55 € | 1.000 | 7.550 € | 29.330 | 222 T € | ||
| 11:45:30 | 7,535 € | 20 | 151 € | 28.330 | 214 T € | ||
| 11:42:35 | 7,535 € | 100 | 754 € | 28.310 | 214 T € | ||
| 11:38:37 | 7,53 € | 100 | 753 € | 28.210 | 213 T € | ||
| 11:29:58 | 7,535 € | 1.000 | 7.535 € | 28.110 | 212 T € | ||
| 11:28:13 | 7,545 € | 150 | 1.132 € | 27.110 | 205 T € | ||
| 11:27:55 | 7,545 € | 850 | 6.413 € | 26.960 | 204 T € | ||
| 11:26:08 | 7,525 € | 330 | 2.483 € | 26.110 | 197 T € | ||
| 11:25:39 | 7,525 € | 1.200 | 9.030 € | 25.780 | 195 T € | ||
| 11:25:29 | 7,525 € | 1.000 | 7.525 € | 24.580 | 186 T € | ||
| 11:23:30 | 7,54 € | 1.000 | 7.540 € | 23.580 | 178 T € | ||
| 11:22:21 | 7,545 € | 1.000 | 7.545 € | 22.580 | 171 T € | ||
| 11:21:17 | 7,55 € | 500 | 3.775 € | 21.580 | 163 T € | ||
| 11:18:47 | 7,55 € | 1.000 | 7.550 € | 21.080 | 159 T € | ||
| 11:16:45 | 7,555 € | 175 | 1.322 € | 20.080 | 152 T € | ||
| 11:16:13 | 7,54 € | 200 | 1.508 € | 19.905 | 151 T € | ||
| 11:07:36 | 7,58 € | 30 | 227 € | 19.705 | 149 T € | ||
| 11:05:41 | 7,575 € | 250 | 1.894 € | 19.675 | 149 T € | ||
| 11:05:01 | 7,58 € | 730 | 5.533 € | 19.425 | 147 T € | ||
| 11:03:10 | 7,575 € | 730 | 5.530 € | 18.695 | 141 T € | ||
| 10:51:30 | 7,555 € | 1.000 | 7.555 € | 17.965 | 136 T € | ||
| 10:51:20 | 7,555 € | 1.000 | 7.555 € | 16.965 | 128 T € | ||
| 10:51:16 | 7,555 € | 400 | 3.022 € | 15.965 | 121 T € | ||
| 10:44:21 | 7,575 € | 1.000 | 7.575 € | 15.565 | 118 T € | ||
| 10:37:53 | 7,60 € | 25 | 190 € | 14.565 | 110 T € | ||
| 10:33:14 | 7,575 € | 800 | 6.060 € | 14.540 | 110 T € | ||
| 10:16:26 | 7,54 € | 530 | 3.996 € | 13.740 | 104 T € | ||
| 09:56:58 | 7,54 € | 200 | 1.508 € | 13.210 | 100 T € | ||
| 09:42:00 | 7,58 € | 8.700 | 66 T € | 13.010 | 98 T € | ||
| 09:41:51 | 7,575 € | 1.300 | 9.848 € | 4.310 | 32.496 € | ||
| 09:38:17 | 7,54 € | 39 | 294 € | 3.010 | 22.648 € | ||
| 09:30:14 | 7,54 € | 1 | 8 € | 2.971 | 22.354 € | ||
| 09:10:47 | 7,55 € | 750 | 5.663 € | 2.970 | 22.346 € | ||
| 09:00:58 | 7,495 € | 1.370 | 10.268 € | 2.220 | 16.684 € | ||
| 09:00:58 | 7,495 € | 200 | 1.499 € | 850 | 6.416 € | ||
| 08:55:25 | 7,595 € | 100 | 760 € | 650 | 4.917 € |
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