Repsol YPF S.A. (Börsenplatz: Tradegate)
| WKN: | 876845 | ISIN: | ES0173516115 | Stand: | 22.04.2025 - 20:20 |
Times & Sales
| Uhrzeit | Kurs | letztes Volumen | kumuliert |
|---|---|---|---|
| 19:46:23 | 10,380 | 11 | 32.447 |
| 19:28:55 | 10,375 | 10 | 32.436 |
| 19:21:26 | 10,380 | 20 | 32.426 |
| 19:15:49 | 10,390 | 500 | 32.406 |
| 19:05:59 | 10,330 | 3 | 31.906 |
| 19:05:49 | 10,435 | 11 | 31.903 |
| 18:54:53 | 10,425 | 1 | 31.892 |
| 18:54:20 | 10,425 | 96 | 31.891 |
| 18:41:25 | 10,420 | 48 | 31.795 |
| 18:37:17 | 10,435 | 2 | 31.747 |
| 18:14:41 | 10,430 | 4 | 31.745 |
| 18:12:04 | 10,425 | 500 | 31.741 |
| 17:43:31 | 10,375 | 90 | 31.241 |
| 17:36:19 | 10,370 | 33 | 31.151 |
| 17:35:30 | 10,345 | 13 | 31.118 |
| 17:27:59 | 10,305 | 3 | 31.105 |
| 17:27:50 | 10,330 | 20 | 31.102 |
| 17:27:38 | 10,305 | 245 | 31.082 |
| 17:27:29 | 10,330 | 3 | 30.837 |
| 17:27:25 | 10,335 | 5 | 30.834 |
| 17:26:04 | 10,335 | 15 | 30.829 |
| 17:25:24 | 10,335 | 49 | 30.814 |
| 17:21:08 | 10,340 | 1 | 30.765 |
| 17:20:24 | 10,340 | 1 | 30.764 |
| 17:19:17 | 10,315 | 6 | 30.763 |
| 17:07:40 | 10,285 | 94 | 30.757 |
| 17:05:58 | 10,280 | 1 | 30.663 |
| 17:01:34 | 10,305 | 104 | 30.662 |
| 17:00:38 | 10,275 | 3 | 30.558 |
| 16:59:53 | 10,295 | 486 | 30.555 |
| 16:54:42 | 10,300 | 1 | 30.069 |
| 16:53:21 | 10,300 | 150 | 30.068 |
| 16:48:41 | 10,265 | 87 | 29.918 |
| 16:47:45 | 10,290 | 125 | 29.831 |
| 16:35:27 | 10,330 | 310 | 27.893 |
| 16:35:25 | 10,330 | 20 | 27.583 |
| 16:35:16 | 10,325 | 39 | 27.563 |
| 16:33:11 | 10,300 | 3 | 27.524 |
| 16:32:28 | 10,330 | 1 | 27.521 |
| 16:23:14 | 10,335 | 87 | 27.520 |
| 16:17:10 | 10,300 | 10 | 27.433 |
| 16:13:33 | 10,330 | 1 | 27.423 |
| 16:03:52 | 10,315 | 97 | 27.422 |
| 16:00:17 | 10,300 | 6 | 26.925 |
| 15:59:36 | 10,270 | 133 | 26.919 |
| 15:55:55 | 10,320 | 20 | 26.786 |
| 15:26:24 | 10,340 | 1 | 25.766 |
| 15:25:38 | 10,340 | 1 | 25.765 |
| 15:24:19 | 10,320 | 2 | 25.764 |
| 15:11:57 | 10,320 | 3 | 25.762 |
| 15:11:38 | 10,355 | 8 | 25.759 |
| 15:09:48 | 10,350 | 2 | 25.751 |
| 15:08:09 | 10,350 | 50 | 25.749 |
| 14:57:14 | 10,340 | 1.435 | 25.699 |
| 14:45:26 | 10,355 | 10 | 24.264 |
| 14:15:09 | 10,330 | 500 | 24.254 |
| 14:12:23 | 10,355 | 7 | 23.754 |
| 13:57:54 | 10,320 | 150 | 23.747 |
| 13:44:32 | 10,335 | 10 | 23.597 |
| 13:44:13 | 10,340 | 200 | 23.587 |
| 13:36:26 | 10,340 | 97 | 23.387 |
| 13:28:52 | 10,320 | 10 | 23.290 |
| 13:24:18 | 10,345 | 29 | 23.280 |
| 13:15:44 | 10,310 | 4 | 23.251 |
| 13:10:26 | 10,335 | 5 | 23.247 |
| 13:08:45 | 10,330 | 657 | 23.242 |
| 13:08:44 | 10,330 | 3.000 | 22.585 |
| 13:08:44 | 10,330 | 3.000 | 19.585 |
| 13:08:31 | 10,330 | 3.000 | 16.585 |
| 12:59:50 | 10,315 | 98 | 13.585 |
| 12:42:47 | 10,360 | 200 | 13.387 |
| 12:38:04 | 10,355 | 48 | 13.187 |
| 12:30:54 | 10,360 | 50 | 13.139 |
| 12:30:39 | 10,365 | 13 | 13.089 |
| 12:29:18 | 10,360 | 1 | 13.076 |
| 12:28:32 | 10,360 | 1 | 13.075 |
| 12:28:25 | 10,330 | 2 | 13.074 |
| 12:27:37 | 10,330 | 2 | 13.072 |
| 12:27:04 | 10,360 | 600 | 13.070 |
| 12:20:31 | 10,355 | 70 | 12.470 |
| 12:17:42 | 10,335 | 3 | 12.400 |
| 12:17:02 | 10,360 | 25 | 12.397 |
| 12:08:57 | 10,380 | 6 | 12.372 |
| 12:07:29 | 10,380 | 3 | 12.366 |
| 12:06:01 | 10,380 | 8 | 12.363 |
| 12:04:51 | 10,375 | 5 | 12.355 |
| 11:56:09 | 10,375 | 29 | 12.350 |
| 11:43:28 | 10,375 | 2 | 12.321 |
| 11:33:14 | 10,380 | 11 | 12.319 |
| 11:19:24 | 10,360 | 3 | 12.308 |
| 11:18:41 | 10,375 | 21 | 12.305 |
| 11:08:07 | 10,380 | 3 | 12.284 |
| 11:00:05 | 10,370 | 5 | 12.281 |
| 10:58:38 | 10,365 | 1 | 12.276 |
| 10:58:37 | 10,365 | 48 | 12.275 |
| 10:56:41 | 10,360 | 39 | 12.227 |
| 10:54:23 | 10,345 | 250 | 12.188 |
| 10:50:40 | 10,330 | 62 | 11.938 |
| 10:42:58 | 10,370 | 30 | 11.876 |
| 10:39:42 | 10,335 | 3 | 11.846 |
| 10:39:24 | 10,365 | 7 | 11.843 |
| 10:35:11 | 10,360 | 22 | 11.836 |
| 10:34:30 | 10,365 | 2 | 11.814 |
| 10:28:35 | 10,365 | 5 | 11.812 |
| 10:25:26 | 10,360 | 490 | 11.807 |
| 10:24:00 | 10,350 | 100 | 11.317 |
| 10:15:55 | 10,350 | 20 | 11.217 |
| 10:15:35 | 10,350 | 100 | 11.197 |
| 10:12:46 | 10,390 | 1 | 11.097 |
| 10:06:55 | 10,405 | 4 | 11.096 |
| 10:05:59 | 10,410 | 1 | 11.092 |
| 10:03:35 | 10,405 | 300 | 11.091 |
| 10:02:44 | 10,405 | 9 | 10.791 |
| 09:59:05 | 10,340 | 3 | 10.782 |
| 09:58:51 | 10,365 | 1 | 10.779 |
| 09:45:52 | 10,385 | 150 | 10.778 |
| 09:36:34 | 10,300 | 1.000 | 10.628 |
| 09:34:40 | 10,335 | 3 | 9.628 |
| 09:33:34 | 10,340 | 5 | 9.625 |
| 09:32:39 | 10,355 | 1 | 9.620 |
| 09:29:48 | 10,370 | 300 | 9.619 |
| 09:28:15 | 10,360 | 20 | 9.319 |
| 09:25:58 | 10,360 | 1 | 9.259 |
| 09:23:17 | 10,335 | 50 | 9.258 |
| 09:23:07 | 10,335 | 5 | 9.208 |
| 09:16:15 | 10,295 | 1 | 9.203 |
| 09:12:37 | 10,250 | 3 | 9.202 |
| 09:12:03 | 10,300 | 1 | 9.199 |
| 09:11:58 | 10,300 | 400 | 9.198 |
| 09:11:21 | 10,320 | 2 | 8.798 |
| 09:07:49 | 10,320 | 10 | 8.796 |
| 09:03:51 | 10,300 | 38 | 8.786 |
| 09:01:58 | 10,375 | 97 | 8.748 |
| 08:53:49 | 10,450 | 964 | 8.651 |
| 08:53:23 | 10,445 | 500 | 7.687 |
| 08:32:52 | 10,345 | 71 | 7.187 |
| 08:31:57 | 10,345 | 4 | 7.116 |
| 08:22:48 | 10,345 | 29 | 7.112 |
| 08:12:45 | 10,350 | 510 | 7.083 |
| 08:07:54 | 10,350 | 23 | 6.573 |
| 08:04:32 | 10,385 | 510 | 6.550 |
| 08:04:15 | 10,485 | 510 | 6.040 |
| 08:03:09 | 10,490 | 100 | 5.530 |
| 08:02:35 | 10,750 | 3.099 | 5.430 |
| 08:02:25 | 10,315 | 8 | 2.331 |
| 08:00:53 | 10,200 | 330 | 2.323 |
| 07:30:20 | 10,255 | 1.993 | 1.993 |