Tradegate Exchange

DEUTZ AG

300

230

5,51

Date	Heure	Volume	Volume de transactions	Cours
30/04/2024	21:57:55,982	100		5,51
			100	5,51
			100	5,51
30/04/2024	21:44:30,348	300		5,51
			300	5,51
			300	5,51
30/04/2024	21:22:21,826	190		5,485
			190	5,485
			190	5,485
30/04/2024	21:21:23,081	570		5,485
			400	5,485
			570	5,485
			95	5,485
			75	5,485
30/04/2024	21:17:07,475	570		5,485
			570	5,485
			70	5,485
			500	5,485
30/04/2024	20:58:50,046	570		5,485
			55	5,485
			570	5,485
			400	5,485
			20	5,485
			95	5,485
30/04/2024	20:49:25,598	600		5,51
			600	5,51
			600	5,51
30/04/2024	20:44:22,076	400		5,51
			400	5,51
			400	5,51
30/04/2024	20:01:26,736	330		5,485
			330	5,485
			330	5,485
30/04/2024	19:58:27,057	400		5,485
			400	5,485
			400	5,485
30/04/2024	19:50:14,944	5 000		5,495
			5 000	5,495
			4 150	5,495
			850	5,495
30/04/2024	19:49:35,806	650		5,49
			650	5,49
			650	5,49
30/04/2024	19:27:00,112	650		5,49
			650	5,49
			650	5,49
30/04/2024	19:14:02,152	728		5,49
			228	5,49
			728	5,49
			500	5,49
30/04/2024	18:30:05,109	500		5,49
			500	5,49
			400	5,49
			100	5,49
30/04/2024	18:11:44,896	500		5,49
			500	5,49
			200	5,49
			300	5,49
30/04/2024	18:10:01,909	650		5,465
			650	5,465
			400	5,465
			250	5,465
30/04/2024	18:08:39,068	650		5,465
			300	5,465
			350	5,465
			650	5,465
30/04/2024	18:07:33,232	650		5,465
			200	5,465
			450	5,465
			650	5,465
30/04/2024	17:57:32,679	1 253		5,49
			500	5,49
			1 253	5,49
			753	5,49
30/04/2024	17:57:10,726	547		5,485
			547	5,485
			547	5,485
30/04/2024	17:55:23,938	550		5,485
			550	5,485
			550	5,485
30/04/2024	17:50:46,823	200		5,485
			200	5,485
			200	5,485
30/04/2024	17:41:56,886	300		5,485
			300	5,485
			300	5,485
30/04/2024	17:41:26,236	124		5,485
			124	5,485
			124	5,485
30/04/2024	17:29:05,606	12		5,47
			12	5,47
			12	5,47
30/04/2024	17:26:42,858	325		5,465
			325	5,465
			325	5,465
30/04/2024	17:26:40,504	650		5,465
			650	5,465
			650	5,465
30/04/2024	17:26:09,251	550		5,475
			550	5,475
			550	5,475
30/04/2024	17:26:09,044	650		5,475
			650	5,475
			650	5,475
30/04/2024	17:26:08,872	650		5,475
			650	5,475
			650	5,475
30/04/2024	17:26:08,762	650		5,475
			650	5,475
			650	5,475
30/04/2024	17:26:01,854	650		5,475
			650	5,475
			650	5,475
30/04/2024	17:25:20,978	650		5,475
			650	5,475
			650	5,475
30/04/2024	17:21:38,046	800		5,475
			800	5,475
			800	5,475
30/04/2024	17:20:42,453	500		5,485
			500	5,485
			500	5,485
30/04/2024	17:15:28,940	300		5,485
			300	5,485
			300	5,485
30/04/2024	17:15:28,768	1 100		5,485
			1 100	5,485
			1 100	5,485
30/04/2024	17:15:24,470	1 100		5,485
			1 100	5,485
			1 100	5,485
30/04/2024	17:10:42,607	350		5,465
			350	5,465
			350	5,465
30/04/2024	17:07:32,434	220		5,46
			220	5,46
			220	5,46
30/04/2024	17:07:32,351	1 000		5,46
			1 000	5,46
			1 000	5,46
30/04/2024	17:05:11,437	650		5,475
			650	5,475
			650	5,475
30/04/2024	17:02:17,340	16		5,48
			16	5,48
			16	5,48
30/04/2024	17:02:14,800	460		5,475
			460	5,475
			460	5,475
30/04/2024	17:01:28,205	1 000		5,48
			1 000	5,48
			1 000	5,48
30/04/2024	17:01:13,483	700		5,48
			700	5,48
			700	5,48
30/04/2024	17:01:09,588	650		5,48
			650	5,48
			650	5,48
30/04/2024	17:00:56,177	365		5,48
			365	5,48
			365	5,48
30/04/2024	17:00:39,156	400		5,485
			400	5,485
			400	5,485
30/04/2024	17:00:39,029	518		5,49
			500	5,49
			518	5,49
			18	5,49
30/04/2024	17:00:38,260	460		5,50
			460	5,50
			460	5,50
30/04/2024	17:00:34,882	750		5,50
			750	5,50
			750	5,50
30/04/2024	17:00:32,536	5 666		5,50
			50	5,50
			200	5,50
			300	5,50
			180	5,50
			200	5,50
			250	5,50
			20	5,50
			250	5,50
			800	5,50
			565	5,50
			550	5,50
			145	5,50
			200	5,50
			50	5,50
			200	5,50
			2 000	5,50
			10	5,50
			850	5,50
			176	5,50
			2 096	5,50
			350	5,50
			400	5,50
			200	5,50
			790	5,50
			500	5,50
30/04/2024	17:00:32,497	404		5,50
			404	5,50
			404	5,50
30/04/2024	17:00:28,736	1 397		5,51
			800	5,51
			597	5,51
			397	5,51
			1 000	5,51
30/04/2024	17:00:17,714	1 100		5,51
			1 100	5,51
			1 100	5,51
30/04/2024	17:00:14,173	240		5,515
			240	5,515
			240	5,515
30/04/2024	17:00:13,999	3		5,51
			3	5,51
			3	5,51
30/04/2024	16:58:14,026	100		5,525
			100	5,525
			100	5,525
30/04/2024	16:57:17,359	544		5,52
			544	5,52
			544	5,52
30/04/2024	16:56:32,102	10		5,525
			10	5,525
			10	5,525
30/04/2024	16:53:24,929	200		5,525
			200	5,525
			200	5,525
30/04/2024	16:51:10,353	200		5,54
			200	5,54
			200	5,54
30/04/2024	16:50:47,224	950		5,54
			950	5,54
			950	5,54
30/04/2024	16:50:16,136	1 050		5,54
			1 050	5,54
			1 050	5,54
30/04/2024	16:46:02,231	60		5,52
			60	5,52
			60	5,52
30/04/2024	16:45:13,596	544		5,52
			544	5,52
			544	5,52
30/04/2024	16:39:48,529	500		5,565
			500	5,565
			500	5,565
30/04/2024	16:38:20,662	600		5,535
			600	5,535
			600	5,535
30/04/2024	16:36:20,876	500		5,52
			500	5,52
			500	5,52
30/04/2024	16:34:10,400	3 000		5,55
			3 000	5,55
			3 000	5,55
30/04/2024	16:29:05,513	100		5,56
			100	5,56
			100	5,56
30/04/2024	16:27:45,265	35		5,575
			35	5,575
			35	5,575
30/04/2024	16:27:15,413	4 200		5,61
			3 550	5,61
			650	5,61
			4 200	5,61
30/04/2024	16:27:10,458	1 100		5,61
			1 100	5,61
			1 100	5,61
30/04/2024	16:25:20,458	1 049		5,625
			1 049	5,625
			1 049	5,625
30/04/2024	16:18:17,810	16		5,64
			16	5,64
			16	5,64
30/04/2024	16:17:49,593	800		5,64
			800	5,64
			800	5,64
30/04/2024	16:13:59,590	670		5,645
			670	5,645
			670	5,645
30/04/2024	16:13:55,835	1 100		5,645
			1 100	5,645
			1 100	5,645
30/04/2024	16:13:20,587	1 100		5,635
			1 100	5,635
			1 100	5,635
30/04/2024	16:07:36,005	150		5,645
			150	5,645
			150	5,645
30/04/2024	16:07:27,696	600		5,645
			600	5,645
			600	5,645
30/04/2024	16:04:42,695	750		5,645
			750	5,645
			750	5,645
30/04/2024	16:01:15,104	1 000		5,62
			1 000	5,62
			1 000	5,62
30/04/2024	16:00:41,105	700		5,62
			700	5,62
			700	5,62
30/04/2024	15:58:54,228	1 000		5,645
			1 000	5,645
			1 000	5,645
30/04/2024	15:58:42,626	1 000		5,645
			1 000	5,645
			1 000	5,645
30/04/2024	15:58:36,273	1 000		5,645
			1 000	5,645
			1 000	5,645
30/04/2024	15:57:00,614	600		5,645
			600	5,645
			600	5,645
30/04/2024	15:54:00,534	600		5,645
			600	5,645
			600	5,645
30/04/2024	15:52:47,946	1		5,645
			1	5,645
			1	5,645
30/04/2024	15:51:00,473	600		5,645
			600	5,645
			600	5,645
30/04/2024	15:36:44,373	950		5,645
			950	5,645
			950	5,645
30/04/2024	15:36:42,354	800		5,645
			800	5,645
			800	5,645
30/04/2024	15:36:07,691	17		5,645
			17	5,645
			17	5,645
30/04/2024	15:34:44,483	950		5,645
			950	5,645
			950	5,645
30/04/2024	15:34:41,732	800		5,645
			800	5,645
			800	5,645
30/04/2024	15:29:28,762	500		5,645
			500	5,645
			500	5,645
30/04/2024	15:29:00,646	900		5,645
			900	5,645
			900	5,645
30/04/2024	15:28:35,639	1 100		5,645
			1 100	5,645
			1 100	5,645
30/04/2024	15:27:52,650	10		5,665
			10	5,665
			10	5,665
30/04/2024	15:24:08,529	600		5,655
			600	5,655
			600	5,655
30/04/2024	15:11:31,290	450		5,655
			450	5,655
			450	5,655
30/04/2024	15:10:51,595	500		5,665
			500	5,665
			500	5,665
30/04/2024	15:09:56,921	600		5,655
			600	5,655
			600	5,655
30/04/2024	14:44:35,337	100		5,675
			100	5,675
			100	5,675
30/04/2024	14:43:43,819	1 000		5,675
			1 000	5,675
			1 000	5,675
30/04/2024	14:36:17,511	250		5,675
			250	5,675
			250	5,675
30/04/2024	14:19:49,810	500		5,61
			500	5,61
			500	5,61
30/04/2024	14:18:33,646	500		5,605
			500	5,605
			500	5,605
30/04/2024	14:10:50,849	125		5,595
			125	5,595
			125	5,595
30/04/2024	14:09:34,026	600		5,61
			600	5,61
			600	5,61
30/04/2024	14:06:01,558	900		5,62
			900	5,62
			900	5,62
30/04/2024	14:05:41,830	1 100		5,62
			1 100	5,62
			1 100	5,62
30/04/2024	14:04:51,866	400		5,62
			400	5,62
			400	5,62
30/04/2024	14:04:51,256	1 100		5,62
			1 100	5,62
			1 100	5,62
30/04/2024	14:04:50,675	1 100		5,62
			1 100	5,62
			1 100	5,62
30/04/2024	14:04:38,255	1 000		5,62
			1 000	5,62
			1 000	5,62
30/04/2024	14:03:09,160	750		5,625
			750	5,625
			750	5,625
30/04/2024	14:02:33,788	750		5,625
			750	5,625
			750	5,625
30/04/2024	13:47:18,197	90		5,585
			90	5,585
			90	5,585
30/04/2024	13:46:10,137	1 100		5,59
			1 100	5,59
			1 100	5,59
30/04/2024	13:46:06,140	800		5,59
			800	5,59
			800	5,59
30/04/2024	13:39:35,818	1 000		5,58
			1 000	5,58
			1 000	5,58
30/04/2024	13:34:08,355	695		5,585
			275	5,585
			420	5,585
			695	5,585
30/04/2024	13:33:46,310	105		5,61
			105	5,61
			55	5,61
			50	5,61
30/04/2024	13:33:46,022	1 100		5,61
			1 100	5,61
			1 100	5,61
30/04/2024	13:33:42,087	1 050		5,61
			345	5,61
			705	5,61
			1 050	5,61
30/04/2024	13:31:53,485	3		5,615
			3	5,615
			3	5,615
30/04/2024	13:31:22,163	2		5,62
			2	5,62
			2	5,62
30/04/2024	13:28:28,641	600		5,63
			600	5,63
			600	5,63
30/04/2024	13:23:23,382	1 000		5,65
			1 000	5,65
			1 000	5,65
30/04/2024	13:17:00,964	5 338		5,67
			5 338	5,67
			5 338	5,67
30/04/2024	13:16:56,498	1 100		5,67
			1 100	5,67
			1 100	5,67
30/04/2024	13:16:52,710	1 100		5,67
			1 100	5,67
			1 100	5,67
30/04/2024	13:13:31,609	2 262		5,67
			2 262	5,67
			2 262	5,67
30/04/2024	13:12:13,316	200		5,67
			200	5,67
			200	5,67
30/04/2024	13:03:24,238	1 100		5,675
			1 100	5,675
			1 100	5,675
30/04/2024	12:53:52,418	100		5,685
			100	5,685
			100	5,685
30/04/2024	12:52:04,487	200		5,685
			200	5,685
			200	5,685
30/04/2024	12:25:22,320	600		5,69
			600	5,69
			600	5,69
30/04/2024	12:04:18,916	160		5,675
			160	5,675
			160	5,675
30/04/2024	11:51:53,613	18		5,70
			18	5,70
			18	5,70
30/04/2024	11:43:15,890	1 000		5,665
			1 000	5,665
			1 000	5,665
30/04/2024	11:38:22,386	250		5,665
			250	5,665
			250	5,665
30/04/2024	11:32:52,814	500		5,68
			500	5,68
			500	5,68
30/04/2024	11:25:27,597	100		5,67
			100	5,67
			100	5,67
30/04/2024	11:25:05,194	900		5,67
			900	5,67
			900	5,67
30/04/2024	11:18:04,151	150		5,695
			150	5,695
			150	5,695
30/04/2024	11:15:49,574	40		5,665
			40	5,665
			40	5,665
30/04/2024	11:10:08,239	250		5,69
			250	5,69
			250	5,69
30/04/2024	11:08:52,326	45		5,70
			45	5,70
			45	5,70
30/04/2024	11:00:12,648	12		5,665
			12	5,665
			12	5,665
30/04/2024	10:56:49,951	1 000		5,67
			1 000	5,67
			1 000	5,67
30/04/2024	10:46:06,033	750		5,695
			750	5,695
			750	5,695
30/04/2024	10:45:38,454	300		5,66
			300	5,66
			300	5,66
30/04/2024	10:42:44,409	900		5,685
			900	5,685
			900	5,685
30/04/2024	10:42:36,685	1 100		5,685
			1 100	5,685
			1 100	5,685
30/04/2024	10:29:44,427	663		5,68
			663	5,68
			663	5,68
30/04/2024	10:16:21,830	92		5,685
			92	5,685
			92	5,685
30/04/2024	09:53:47,476	350		5,72
			350	5,72
			350	5,72
30/04/2024	09:50:36,570	400		5,705
			400	5,705
			400	5,705
30/04/2024	09:50:12,322	600		5,705
			600	5,705
			600	5,705
30/04/2024	09:43:09,859	517		5,72
			517	5,72
			517	5,72
30/04/2024	09:37:13,793	400		5,705
			400	5,705
			400	5,705
30/04/2024	09:36:33,231	600		5,705
			600	5,705
			600	5,705
30/04/2024	09:35:36,844	450		5,715
			450	5,715
			450	5,715
30/04/2024	09:35:26,074	650		5,715
			650	5,715
			650	5,715
30/04/2024	09:35:25,979	650		5,715
			650	5,715
			650	5,715
30/04/2024	09:35:21,707	500		5,70
			500	5,70
			500	5,70
30/04/2024	09:35:17,773	2 000		5,69
			2 000	5,69
			2 000	5,69
30/04/2024	09:30:33,622	250		5,68
			250	5,68
			250	5,68
30/04/2024	09:29:33,883	245		5,665
			245	5,665
			245	5,665
30/04/2024	09:28:53,374	600		5,67
			600	5,67
			600	5,67
30/04/2024	09:28:53,293	100		5,67
			100	5,67
			100	5,67
30/04/2024	09:22:55,763	400		5,70
			400	5,70
			400	5,70
30/04/2024	09:18:45,499	600		5,73
			600	5,73
			600	5,73
30/04/2024	09:14:33,014	700		5,73
			700	5,73
			700	5,73
30/04/2024	09:13:56,562	300		5,73
			300	5,73
			300	5,73
30/04/2024	09:12:57,134	2 000		5,73
			2 000	5,73
			2 000	5,73
30/04/2024	09:11:43,089	13		5,745
			13	5,745
			13	5,745
30/04/2024	09:11:31,659	100		5,73
			100	5,73
			100	5,73
30/04/2024	09:11:23,159	700		5,73
			700	5,73
			700	5,73
30/04/2024	09:08:10,607	800		5,795
			800	5,795
			800	5,795
30/04/2024	09:07:10,882	600		5,795
			600	5,795
			600	5,795
30/04/2024	09:07:06,907	16 325		5,78
			2 000	5,78
			16 325	5,78
			14 325	5,78
30/04/2024	09:06:39,341	750		5,785
			750	5,785
			750	5,785
30/04/2024	09:04:32,063	198		5,795
			198	5,795
			198	5,795
30/04/2024	09:04:25,460	700		5,795
			700	5,795
			650	5,795
			50	5,795
30/04/2024	09:00:15,485	10		5,795
			10	5,795
			10	5,795
30/04/2024	08:56:22,770	600		5,75
			425	5,75
			175	5,75
			600	5,75
30/04/2024	08:54:58,543	600		5,75
			600	5,75
			600	5,75
30/04/2024	08:49:19,934	100		5,72
			100	5,72
			100	5,72
30/04/2024	08:47:57,924	1 400		5,70
			595	5,70
			1 400	5,70
			805	5,70
30/04/2024	08:47:46,689	600		5,695
			600	5,695
			600	5,695
30/04/2024	08:45:23,023	50		5,695
			50	5,695
			50	5,695
30/04/2024	08:41:43,744	400		5,695
			400	5,695
			400	5,695
30/04/2024	08:41:43,652	600		5,695
			600	5,695
			600	5,695
30/04/2024	08:41:21,644	500		5,615
			500	5,615
			500	5,615
30/04/2024	08:40:29,318	1 400		5,695
			1 400	5,695
			1 400	5,695
30/04/2024	08:40:10,453	600		5,695
			600	5,695
			600	5,695
30/04/2024	08:30:02,711	534		5,615
			534	5,615
			534	5,615
30/04/2024	08:28:08,782	222		5,615
			222	5,615
			222	5,615
30/04/2024	08:24:16,124	1 650		5,615
			1 400	5,615
			650	5,615
			250	5,615
			1 000	5,615
30/04/2024	08:23:28,123	600		5,615
			600	5,615
			600	5,615
30/04/2024	08:21:58,422	600		5,605
			600	5,605
			600	5,605
30/04/2024	08:19:51,246	165		5,605
			165	5,605
			165	5,605
30/04/2024	08:18:28,333	1 075		5,64
			880	5,64
			195	5,64
			325	5,64
			750	5,64
30/04/2024	08:17:40,952	600		5,645
			600	5,645
			600	5,645
30/04/2024	08:17:12,799	500		5,65
			99	5,65
			401	5,65
			500	5,65
30/04/2024	08:16:23,481	531		5,655
			531	5,655
			531	5,655
30/04/2024	08:13:52,980	600		5,70
			600	5,70
			600	5,70
30/04/2024	08:11:04,268	200		5,70
			200	5,70
			200	5,70
30/04/2024	08:09:55,772	1 350		5,725
			1 350	5,725
			750	5,725
			600	5,725
30/04/2024	08:09:45,670	500		5,725
			500	5,725
			500	5,725
30/04/2024	08:09:19,045	600		5,75
			600	5,75
			600	5,75
30/04/2024	08:07:56,641	435		5,75
			435	5,75
			435	5,75
30/04/2024	08:07:21,397	550		5,775
			550	5,775
			550	5,775
30/04/2024	08:07:06,565	120		5,775
			120	5,775
			120	5,775
30/04/2024	08:05:50,914	50		5,79
			50	5,79
			50	5,79
30/04/2024	08:05:42,215	600		5,80
			600	5,80
			600	5,80
30/04/2024	08:04:46,921	320		5,80
			320	5,80
			320	5,80
30/04/2024	08:01:58,501	600		5,825
			600	5,825
			600	5,825
30/04/2024	08:01:50,666	600		5,825
			600	5,825
			600	5,825
30/04/2024	08:00:33,855	500		5,825
			500	5,825
			500	5,825
30/04/2024	08:00:21,328	21		5,85
			21	5,85
			21	5,85
30/04/2024	08:00:14,118	500		5,825
			500	5,825
			500	5,825
30/04/2024	08:00:01,447	1 821		5,85
			203	5,85
			400	5,85
			1 218	5,85
			800	5,85
			20	5,85
			1 000	5,85
			1	5,85

Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG Wertpapierhandelsbank

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
8h00 à 22h00

Valeur du jour

Mercedes-Benz Group AG

Achat: 71,02 / Vente: 71,12
Volume: 917 846
-5,27%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
30/04/2024 @ 22:00:00

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)