Top-News
Orderbuch ProSiebenSat.1 Media
Aktie
WKN: PSM777 ISIN: DE000PSM7770 US-Symbol: PBSFF
7.26
7,09
€
-0,17 €
-2,34%
03.05.24 21:31:38
Handeln
Depot/Watchlist
Aktienanzahl *
226,32 Mio.
Marktkapitalisierung *
1,65 Mrd.
€
Streubesitz
-
Index-Zugehörigkeit
IR-Website
Times & Sales: Tradegate
Seite: 1
2
Weiter
|
Zeit
| Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 21:31:38 | 7,09 € | 100 | 709 € | 54.838 | 397 T € | ||
| 21:31:38 | 7,09 € | 100 | 709 € | 54.738 | 397 T € | ||
| 21:24:48 | 7,06 € | 40 | 282 € | 54.638 | 396 T € | ||
| 19:56:17 | 7,09 € | 2.000 | 14.180 € | 54.598 | 396 T € | ||
| 19:23:02 | 7,09 € | 750 | 5.318 € | 52.598 | 381 T € | ||
| 18:25:57 | 7,09 € | 2 | 14 € | 51.848 | 376 T € | ||
| 18:25:04 | 7,09 € | 29 | 206 € | 51.846 | 376 T € | ||
| 18:22:14 | 7,09 € | 2 | 14 € | 51.817 | 376 T € | ||
| 18:17:10 | 7,065 € | 20 | 141 € | 51.815 | 376 T € | ||
| 18:15:31 | 7,065 € | 50 | 353 € | 51.795 | 376 T € | ||
| 18:00:25 | 7,06 € | 100 | 706 € | 51.745 | 375 T € | ||
| 17:49:53 | 7,055 € | 100 | 706 € | 51.645 | 375 T € | ||
| 17:45:27 | 7,06 € | 17 | 120 € | 51.545 | 374 T € | ||
| 17:45:22 | 7,155 € | 250 | 1.789 € | 51.528 | 374 T € | ||
| 17:44:15 | 7,06 € | 30 | 212 € | 51.278 | 372 T € | ||
| 17:43:53 | 7,06 € | 36 | 254 € | 51.248 | 372 T € | ||
| 17:36:11 | 7,055 € | 60 | 423 € | 51.212 | 372 T € | ||
| 17:36:11 | 7,10 € | 600 | 4.260 € | 51.152 | 371 T € | ||
| 17:36:10 | 7,055 € | 50 | 353 € | 50.552 | 367 T € | ||
| 17:29:22 | 7,145 € | 210 | 1.500 € | 50.502 | 366 T € | ||
| 17:25:11 | 7,155 € | 150 | 1.073 € | 50.292 | 365 T € | ||
| 17:22:37 | 7,155 € | 750 | 5.366 € | 50.142 | 364 T € | ||
| 17:09:03 | 7,155 € | 110 | 787 € | 49.392 | 359 T € | ||
| 17:04:59 | 7,145 € | 80 | 572 € | 49.282 | 358 T € | ||
| 16:57:38 | 7,13 € | 20 | 143 € | 49.202 | 357 T € | ||
| 16:57:34 | 7,13 € | 800 | 5.704 € | 49.182 | 357 T € | ||
| 16:42:55 | 7,115 € | 128 | 911 € | 48.382 | 351 T € | ||
| 16:41:45 | 7,115 € | 187 | 1.331 € | 48.254 | 350 T € | ||
| 16:40:38 | 7,115 € | 1.700 | 12.096 € | 48.067 | 349 T € | ||
| 16:35:23 | 7,135 € | 18 | 128 € | 46.367 | 337 T € | ||
| 16:30:01 | 7,13 € | 384 | 2.738 € | 46.349 | 337 T € | ||
| 16:30:01 | 7,13 € | 4 | 29 € | 45.965 | 334 T € | ||
| 16:09:29 | 7,15 € | 3.398 | 24.296 € | 45.961 | 334 T € | ||
| 16:09:26 | 7,15 € | 1.500 | 10.725 € | 42.563 | 310 T € | ||
| 16:09:19 | 7,15 € | 1.700 | 12.155 € | 41.063 | 299 T € | ||
| 16:09:11 | 7,15 € | 1.700 | 12.155 € | 39.363 | 287 T € | ||
| 16:08:28 | 7,15 € | 2 | 14 € | 37.663 | 275 T € | ||
| 16:06:36 | 7,17 € | 200 | 1.434 € | 37.661 | 275 T € | ||
| 16:05:02 | 7,18 € | 570 | 4.093 € | 37.461 | 273 T € | ||
| 16:04:53 | 7,18 € | 1.050 | 7.539 € | 36.891 | 269 T € | ||
| 15:54:01 | 7,18 € | 50 | 359 € | 35.841 | 262 T € | ||
| 15:52:04 | 7,18 € | 330 | 2.369 € | 35.791 | 261 T € | ||
| 15:30:07 | 7,175 € | 750 | 5.381 € | 35.461 | 259 T € | ||
| 15:17:47 | 7,195 € | 940 | 6.763 € | 34.711 | 254 T € | ||
| 15:13:39 | 7,20 € | 800 | 5.760 € | 33.771 | 247 T € | ||
| 15:11:47 | 7,20 € | 110 | 792 € | 32.971 | 241 T € | ||
| 15:07:42 | 7,23 € | 2 | 14 € | 32.861 | 240 T € | ||
| 14:56:57 | 7,26 € | 100 | 726 € | 32.859 | 240 T € | ||
| 14:56:49 | 7,24 € | 80 | 579 € | 32.759 | 240 T € | ||
| 14:31:22 | 7,28 € | 400 | 2.912 € | 32.679 | 239 T € | ||
| 14:29:49 | 7,235 € | 300 | 2.171 € | 32.279 | 236 T € | ||
| 14:20:41 | 7,25 € | 1.200 | 8.700 € | 31.979 | 234 T € | ||
| 14:20:04 | 7,265 € | 130 | 944 € | 30.779 | 225 T € | ||
| 14:03:25 | 7,245 € | 200 | 1.449 € | 30.649 | 224 T € | ||
| 13:52:58 | 7,25 € | 200 | 1.450 € | 30.449 | 223 T € | ||
| 13:48:58 | 7,25 € | 424 | 3.074 € | 30.249 | 221 T € | ||
| 13:47:21 | 7,25 € | 2.000 | 14.500 € | 29.825 | 218 T € | ||
| 13:40:07 | 7,25 € | 80 | 580 € | 27.825 | 204 T € | ||
| 13:38:46 | 7,25 € | 42 | 305 € | 27.745 | 203 T € | ||
| 13:17:48 | 7,25 € | 20 | 145 € | 27.703 | 203 T € | ||
| 13:17:42 | 7,255 € | 980 | 7.110 € | 27.683 | 203 T € | ||
| 13:16:24 | 7,255 € | 650 | 4.716 € | 26.703 | 196 T € | ||
| 13:15:18 | 7,26 € | 1.350 | 9.801 € | 26.053 | 191 T € | ||
| 13:13:00 | 7,24 € | 80 | 579 € | 24.703 | 181 T € | ||
| 12:54:40 | 7,275 € | 260 | 1.892 € | 24.623 | 181 T € | ||
| 12:34:55 | 7,28 € | 1.100 | 8.008 € | 24.363 | 179 T € | ||
| 12:22:44 | 7,315 € | 1.000 | 7.315 € | 23.263 | 171 T € | ||
| 12:13:20 | 7,315 € | 100 | 732 € | 22.263 | 163 T € | ||
| 12:11:16 | 7,30 € | 100 | 730 € | 22.163 | 163 T € | ||
| 12:11:03 | 7,30 € | 900 | 6.570 € | 22.063 | 162 T € | ||
| 11:43:36 | 7,33 € | 25 | 183 € | 21.163 | 155 T € | ||
| 11:35:25 | 7,32 € | 20 | 146 € | 21.138 | 155 T € | ||
| 11:30:26 | 7,33 € | 200 | 1.466 € | 21.118 | 155 T € | ||
| 11:26:59 | 7,33 € | 600 | 4.398 € | 20.918 | 153 T € | ||
| 11:26:31 | 7,33 € | 1.400 | 10.262 € | 20.318 | 149 T € | ||
| 11:22:20 | 7,33 € | 1.650 | 12.095 € | 18.918 | 139 T € | ||
| 11:05:40 | 7,33 € | 100 | 733 € | 17.268 | 127 T € | ||
| 10:59:04 | 7,33 € | 350 | 2.566 € | 17.168 | 126 T € | ||
| 10:58:54 | 7,33 € | 1.650 | 12.095 € | 16.818 | 123 T € | ||
| 10:55:50 | 7,37 € | 50 | 369 € | 15.168 | 111 T € | ||
| 10:54:17 | 7,39 € | 200 | 1.478 € | 15.118 | 111 T € | ||
| 10:51:11 | 7,39 € | 400 | 2.956 € | 14.918 | 109 T € | ||
| 10:36:31 | 7,37 € | 55 | 405 € | 14.518 | 107 T € | ||
| 10:32:15 | 7,355 € | 100 | 736 € | 14.463 | 106 T € | ||
| 10:30:18 | 7,38 € | 30 | 221 € | 14.363 | 105 T € | ||
| 10:29:59 | 7,365 € | 700 | 5.156 € | 14.333 | 105 T € | ||
| 10:27:37 | 7,355 € | 240 | 1.765 € | 13.633 | 100 T € | ||
| 10:25:44 | 7,355 € | 350 | 2.574 € | 13.393 | 98 T € | ||
| 10:23:58 | 7,35 € | 700 | 5.145 € | 13.043 | 96 T € | ||
| 10:18:46 | 7,35 € | 500 | 3.675 € | 12.343 | 91 T € | ||
| 10:03:35 | 7,345 € | 50 | 367 € | 11.843 | 87 T € | ||
| 10:03:34 | 7,345 € | 700 | 5.142 € | 11.793 | 86 T € | ||
| 10:03:34 | 7,345 € | 700 | 5.142 € | 11.093 | 81 T € | ||
| 10:03:27 | 7,34 € | 1.450 | 10.643 € | 10.393 | 76 T € | ||
| 10:03:21 | 7,34 € | 1.450 | 10.643 € | 8.943 | 66 T € | ||
| 10:03:21 | 7,34 € | 980 | 7.193 € | 7.493 | 55 T € | ||
| 09:57:57 | 7,34 € | 700 | 5.138 € | 6.513 | 47.731 € | ||
| 09:52:36 | 7,345 € | 1.650 | 12.119 € | 5.813 | 42.593 € | ||
| 09:44:21 | 7,325 € | 100 | 733 € | 4.163 | 30.474 € | ||
| 09:42:44 | 7,325 € | 300 | 2.198 € | 4.063 | 29.742 € |
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
