ETC Issuance GmbH O.END ETN 20(unl.) Bitcoin

261

210

59,1096

Date Heure Volume Volume de transactions Cours
21/05/2024 21:54:51,897 50   59,1096
      50 59,1096
      50 59,1096
21/05/2024 21:51:58,805 100   59,131
      100 59,131
      100 59,131
21/05/2024 21:49:28,113 820   58,8246
      820 58,8246
      800 58,8246
      20 58,8246
21/05/2024 21:49:00,879 200   58,8246
      200 58,8246
      200 58,8246
21/05/2024 21:41:37,846 47   59,1066
      47 59,1066
      47 59,1066
21/05/2024 21:40:27,260 10   59,1342
      10 59,1342
      10 59,1342
21/05/2024 21:34:06,179 50   59,00
      50 59,00
      50 59,00
21/05/2024 21:27:14,116 100   59,29
      100 59,29
      100 59,29
21/05/2024 21:14:33,015 4   59,3056
      4 59,3056
      4 59,3056
21/05/2024 21:05:32,424 32   59,538
      32 59,538
      32 59,538
21/05/2024 20:20:38,825 5   59,0155
      5 59,0155
      5 59,0155
21/05/2024 20:16:34,486 90   59,0673
      90 59,0673
      90 59,0673
21/05/2024 20:13:59,575 20   59,3933
      20 59,3933
      20 59,3933
21/05/2024 19:49:27,195 120   59,20
      120 59,20
      120 59,20
21/05/2024 19:48:02,032 496   59,1259
      496 59,1259
      496 59,1259
21/05/2024 19:33:28,189 70   59,2539
      70 59,2539
      70 59,2539
21/05/2024 19:31:57,107 12   59,5925
      12 59,5925
      12 59,5925
21/05/2024 19:28:44,241 49   59,1665
      49 59,1665
      49 59,1665
21/05/2024 19:13:13,128 60   59,4199
      60 59,4199
      60 59,4199
21/05/2024 19:11:08,758 100   59,4425
      100 59,4425
      100 59,4425
21/05/2024 19:10:37,189 100   59,53
      100 59,53
      100 59,53
21/05/2024 18:28:03,334 20   59,323
      20 59,323
      20 59,323
21/05/2024 18:15:49,667 50   59,6186
      50 59,6186
      50 59,6186
21/05/2024 18:10:47,111 15   59,6047
      15 59,6047
      15 59,6047
21/05/2024 18:06:00,915 11   59,2252
      11 59,2252
      11 59,2252
21/05/2024 18:05:39,864 200   59,2424
      200 59,2424
      200 59,2424
21/05/2024 18:02:35,871 100   59,1064
      100 59,1064
      100 59,1064
21/05/2024 18:01:44,148 20   59,4243
      20 59,4243
      20 59,4243
21/05/2024 17:58:50,678 5   59,1007
      5 59,1007
      5 59,1007
21/05/2024 17:58:50,603 10   59,0989
      10 59,0989
      10 59,0989
21/05/2024 17:52:58,436 100   59,463
      100 59,463
      100 59,463
21/05/2024 17:52:26,196 100   59,4904
      100 59,4904
      100 59,4904
21/05/2024 17:52:24,155 80   59,47
      80 59,47
      80 59,47
21/05/2024 17:52:11,980 100   59,495
      100 59,495
      100 59,495
21/05/2024 17:51:05,099 100   59,5353
      100 59,5353
      100 59,5353
21/05/2024 17:43:42,236 19   59,4776
      19 59,4776
      19 59,4776
21/05/2024 17:41:22,290 75   59,6959
      75 59,6959
      75 59,6959
21/05/2024 17:39:52,393 2   59,7152
      2 59,7152
      2 59,7152
21/05/2024 17:37:21,122 15   59,5305
      15 59,5305
      15 59,5305
21/05/2024 17:36:37,003 21   59,5607
      21 59,5607
      21 59,5607
21/05/2024 17:35:40,077 2   59,5722
      2 59,5722
      2 59,5722
21/05/2024 17:34:06,110 33   59,8593
      33 59,8593
      33 59,8593
21/05/2024 17:22:08,660 80   59,8549
      80 59,8549
      80 59,8549
21/05/2024 17:19:53,676 19   59,7454
      19 59,7454
      19 59,7454
21/05/2024 17:18:28,003 50   59,7999
      50 59,7999
      50 59,7999
21/05/2024 17:18:24,510 30   59,8049
      30 59,8049
      30 59,8049
21/05/2024 17:18:20,336 100   59,7254
      100 59,7254
      100 59,7254
21/05/2024 17:15:40,291 200   59,6801
      200 59,6801
      200 59,6801
21/05/2024 17:09:52,436 75   59,6951
      75 59,6951
      75 59,6951
21/05/2024 16:59:14,769 100   59,7699
      100 59,7699
      100 59,7699
21/05/2024 16:55:38,277 10   59,8255
      10 59,8255
      10 59,8255
21/05/2024 16:48:32,110 90   59,8451
      90 59,8451
      90 59,8451
21/05/2024 16:46:23,010 100   59,8999
      100 59,8999
      100 59,8999
21/05/2024 16:45:18,224 55   59,8251
      55 59,8251
      55 59,8251
21/05/2024 16:45:18,139 200   59,8251
      200 59,8251
      200 59,8251
21/05/2024 16:45:03,696 28   59,9199
      28 59,9199
      28 59,9199
21/05/2024 16:43:12,551 40   59,9701
      40 59,9701
      15 59,9701
      25 59,9701
21/05/2024 16:41:20,107 11   60,1251
      11 60,1251
      11 60,1251
21/05/2024 16:39:47,881 100   60,1299
      100 60,1299
      100 60,1299
21/05/2024 16:39:25,557 100   60,1399
      100 60,1399
      100 60,1399
21/05/2024 16:39:12,132 100   60,1943
      100 60,1943
      100 60,1943
21/05/2024 16:37:21,983 200   60,2403
      200 60,2403
      200 60,2403
21/05/2024 16:32:19,549 200   59,9849
      200 59,9849
      200 59,9849
21/05/2024 16:29:04,631 150   59,8404
      150 59,8404
      150 59,8404
21/05/2024 16:28:27,948 19   59,8451
      19 59,8451
      19 59,8451
21/05/2024 16:27:59,685 812   59,9551
      812 59,9551
      62 59,9551
      750 59,9551
21/05/2024 16:27:59,558 491   59,9551
      91 59,9551
      491 59,9551
      350 59,9551
      50 59,9551
21/05/2024 16:27:59,409 75   60,00
      75 60,00
      75 60,00
21/05/2024 16:24:30,990 160   60,0806
      160 60,0806
      160 60,0806
21/05/2024 16:20:52,467 105   60,1134
      105 60,1134
      105 60,1134
21/05/2024 16:05:33,758 15   60,2201
      15 60,2201
      15 60,2201
21/05/2024 16:03:38,491 100   60,1051
      100 60,1051
      100 60,1051
21/05/2024 16:02:15,178 10   60,0651
      10 60,0651
      10 60,0651
21/05/2024 15:51:05,959 60   60,0501
      60 60,0501
      60 60,0501
21/05/2024 15:45:15,776 125   60,5151
      125 60,5151
      125 60,5151
21/05/2024 15:44:07,325 150   60,52
      150 60,52
      150 60,52
21/05/2024 15:37:02,967 207   60,3005
      207 60,3005
      207 60,3005
21/05/2024 15:31:58,682 105   60,2101
      105 60,2101
      105 60,2101
21/05/2024 15:24:08,248 125   60,3451
      125 60,3451
      125 60,3451
21/05/2024 15:17:46,913 45   60,3955
      45 60,3955
      45 60,3955
21/05/2024 15:09:46,399 16   60,5649
      16 60,5649
      16 60,5649
21/05/2024 14:58:48,507 21   60,6699
      21 60,6699
      21 60,6699
21/05/2024 14:52:21,332 45   60,6201
      45 60,6201
      45 60,6201
21/05/2024 14:46:07,260 36   60,6751
      36 60,6751
      36 60,6751
21/05/2024 14:42:19,368 80   60,5405
      80 60,5405
      80 60,5405
21/05/2024 14:40:54,272 25   60,5602
      25 60,5602
      25 60,5602
21/05/2024 14:32:21,597 37   60,67
      37 60,67
      37 60,67
21/05/2024 14:24:23,661 82   60,75
      82 60,75
      82 60,75
21/05/2024 14:21:32,499 10   60,5599
      10 60,5599
      10 60,5599
21/05/2024 14:18:11,345 3   60,6843
      3 60,6843
      3 60,6843
21/05/2024 14:04:54,241 660   60,4202
      660 60,4202
      660 60,4202
21/05/2024 14:01:04,222 50   60,4649
      50 60,4649
      50 60,4649
21/05/2024 13:58:30,080 25   60,4301
      25 60,4301
      25 60,4301
21/05/2024 13:56:59,327 5   60,4151
      5 60,4151
      5 60,4151
21/05/2024 13:56:48,575 131   60,4051
      131 60,4051
      131 60,4051
21/05/2024 13:52:37,396 25   60,6101
      25 60,6101
      25 60,6101
21/05/2024 13:50:50,588 75   60,70
      75 60,70
      20 60,70
      5 60,70
      50 60,70
21/05/2024 13:42:20,304 30   60,65
      30 60,65
      30 60,65
21/05/2024 13:42:20,153 68   60,6464
      68 60,6464
      68 60,6464
21/05/2024 13:39:29,599 380   60,5901
      380 60,5901
      380 60,5901
21/05/2024 13:39:11,367 500   60,5715
      500 60,5715
      500 60,5715
21/05/2024 13:36:58,357 2 205   60,60
      260 60,60
      175 60,60
      250 60,60
      250 60,60
      2 205 60,60
      470 60,60
      250 60,60
      300 60,60
      125 60,60
      125 60,60
21/05/2024 13:36:22,297 550   60,60
      550 60,60
      200 60,60
      150 60,60
      200 60,60
21/05/2024 13:36:06,944 95   60,591
      95 60,591
      95 60,591
21/05/2024 13:29:35,408 30   60,5849
      30 60,5849
      30 60,5849
21/05/2024 13:26:48,066 100   60,5001
      100 60,5001
      100 60,5001
21/05/2024 13:20:21,427 72   60,4109
      72 60,4109
      72 60,4109
21/05/2024 12:59:07,781 20   60,3306
      20 60,3306
      20 60,3306
21/05/2024 12:52:06,488 85   60,2901
      85 60,2901
      85 60,2901
21/05/2024 12:51:41,685 14   60,3599
      14 60,3599
      14 60,3599
21/05/2024 12:49:18,335 50   60,3306
      50 60,3306
      50 60,3306
21/05/2024 12:39:37,474 45   60,3901
      45 60,3901
      45 60,3901
21/05/2024 12:36:57,977 50   60,3705
      50 60,3705
      50 60,3705
21/05/2024 12:34:23,237 55   60,386
      55 60,386
      55 60,386
21/05/2024 12:25:07,150 95   60,4299
      95 60,4299
      95 60,4299
21/05/2024 12:24:27,957 20   60,4549
      20 60,4549
      20 60,4549
21/05/2024 12:24:04,278 34   60,4252
      34 60,4252
      34 60,4252
21/05/2024 12:23:34,081 40   60,4305
      40 60,4305
      40 60,4305
21/05/2024 12:22:06,712 50   60,5399
      50 60,5399
      50 60,5399
21/05/2024 12:21:43,365 100   60,4802
      100 60,4802
      40 60,4802
      60 60,4802
21/05/2024 12:17:35,153 5   60,4749
      5 60,4749
      5 60,4749
21/05/2024 12:13:20,229 80   60,46
      80 60,46
      80 60,46
21/05/2024 12:09:22,285 50   60,35
      50 60,35
      50 60,35
21/05/2024 12:08:30,297 35   60,3104
      35 60,3104
      35 60,3104
21/05/2024 12:06:51,052 90   60,3104
      90 60,3104
      90 60,3104
21/05/2024 12:04:54,656 70   60,2949
      70 60,2949
      70 60,2949
21/05/2024 11:55:31,515 2   60,2949
      2 60,2949
      2 60,2949
21/05/2024 11:54:01,174 300   60,2456
      300 60,2456
      300 60,2456
21/05/2024 11:46:37,406 100   60,2456
      100 60,2456
      100 60,2456
21/05/2024 11:31:15,858 25   60,2451
      25 60,2451
      25 60,2451
21/05/2024 11:29:46,660 2   60,2251
      2 60,2251
      2 60,2251
21/05/2024 11:28:02,190 30   60,2845
      30 60,2845
      30 60,2845
21/05/2024 11:25:58,656 12   60,2449
      12 60,2449
      12 60,2449
21/05/2024 11:24:37,880 15   60,2251
      15 60,2251
      15 60,2251
21/05/2024 11:23:00,718 10   60,2849
      10 60,2849
      10 60,2849
21/05/2024 11:22:19,613 12   60,2883
      12 60,2883
      12 60,2883
21/05/2024 11:18:29,848 40   60,3051
      20 60,3051
      20 60,3051
      40 60,3051
21/05/2024 11:01:40,470 460   60,2351
      460 60,2351
      460 60,2351
21/05/2024 11:01:28,651 100   60,2699
      100 60,2699
      100 60,2699
21/05/2024 10:54:40,804 200   60,2301
      200 60,2301
      200 60,2301
21/05/2024 10:51:51,182 500   60,2706
      500 60,2706
      500 60,2706
21/05/2024 10:46:49,367 8   60,2551
      8 60,2551
      8 60,2551
21/05/2024 10:43:50,053 15   60,2256
      15 60,2256
      15 60,2256
21/05/2024 10:39:35,841 40   60,2606
      40 60,2606
      40 60,2606
21/05/2024 10:38:39,083 39   60,25
      39 60,25
      39 60,25
21/05/2024 10:37:57,193 12   60,2899
      12 60,2899
      12 60,2899
21/05/2024 10:36:14,531 100   60,2904
      100 60,2904
      100 60,2904
21/05/2024 10:35:29,835 100   60,2856
      100 60,2856
      100 60,2856
21/05/2024 10:29:25,713 50   60,30
      50 60,30
      50 60,30
21/05/2024 10:28:58,918 8   60,2806
      8 60,2806
      8 60,2806
21/05/2024 10:27:16,176 100   60,3201
      100 60,3201
      100 60,3201
21/05/2024 10:21:02,764 5   60,3056
      5 60,3056
      5 60,3056
21/05/2024 10:19:45,790 40   60,2801
      40 60,2801
      40 60,2801
21/05/2024 10:19:22,257 8   60,3249
      8 60,3249
      8 60,3249
21/05/2024 10:12:22,369 70   60,3899
      70 60,3899
      70 60,3899
21/05/2024 10:12:03,830 60   60,351
      60 60,351
      60 60,351
21/05/2024 10:11:55,100 11   60,351
      11 60,351
      11 60,351
21/05/2024 10:08:38,167 60   60,3651
      60 60,3651
      60 60,3651
21/05/2024 10:07:39,174 68   60,36
      68 60,36
      68 60,36
21/05/2024 10:06:46,415 10   60,3515
      10 60,3515
      10 60,3515
21/05/2024 10:04:36,531 300   60,2904
      300 60,2904
      300 60,2904
21/05/2024 10:02:29,204 366   60,3056
      366 60,3056
      366 60,3056
21/05/2024 09:56:59,238 30   60,3001
      30 60,3001
      30 60,3001
21/05/2024 09:55:13,294 25   60,3299
      25 60,3299
      25 60,3299
21/05/2024 09:51:59,132 164   60,3101
      164 60,3101
      164 60,3101
21/05/2024 09:48:17,281 20   60,2701
      20 60,2701
      20 60,2701
21/05/2024 09:48:08,132 20   60,2705
      20 60,2705
      20 60,2705
21/05/2024 09:47:00,573 20   60,3349
      20 60,3349
      20 60,3349
21/05/2024 09:44:51,310 10   60,2949
      10 60,2949
      10 60,2949
21/05/2024 09:43:44,061 40   60,3199
      40 60,3199
      40 60,3199
21/05/2024 09:39:11,702 250   60,3701
      250 60,3701
      250 60,3701
21/05/2024 09:37:31,224 850   60,35
      850 60,35
      850 60,35
21/05/2024 09:37:31,113 940   60,34
      940 60,34
      940 60,34
21/05/2024 09:36:40,939 50   60,34
      50 60,34
      50 60,34
21/05/2024 09:35:46,322 10   60,34
      10 60,34
      10 60,34
21/05/2024 09:31:20,864 10   60,4399
      10 60,4399
      10 60,4399
21/05/2024 09:27:36,985 50   60,4351
      50 60,4351
      50 60,4351
21/05/2024 09:26:15,723 27   60,4849
      27 60,4849
      27 60,4849
21/05/2024 09:25:49,823 100   60,4751
      100 60,4751
      100 60,4751
21/05/2024 09:23:39,497 300   60,4349
      300 60,4349
      300 60,4349
21/05/2024 09:22:47,642 100   60,4778
      100 60,4778
      100 60,4778
21/05/2024 09:22:37,347 325   60,4701
      325 60,4701
      325 60,4701
21/05/2024 09:18:34,532 35   60,4351
      35 60,4351
      35 60,4351
21/05/2024 09:17:55,952 30   60,4427
      30 60,4427
      30 60,4427
21/05/2024 09:16:47,603 35   60,429
      35 60,429
      35 60,429
21/05/2024 09:16:12,641 3   60,414
      3 60,414
      3 60,414
21/05/2024 09:14:29,335 5   60,1801
      5 60,1801
      5 60,1801
21/05/2024 09:12:42,147 200   60,2041
      200 60,2041
      200 60,2041
21/05/2024 09:12:38,152 270   60,2105
      200 60,2105
      270 60,2105
      70 60,2105
21/05/2024 09:10:59,198 200   60,3016
      200 60,3016
      200 60,3016
21/05/2024 09:08:44,175 200   60,302
      200 60,302
      200 60,302
21/05/2024 09:07:50,214 250   60,2978
      100 60,2978
      200 60,2978
      50 60,2978
      1 60,2978
      149 60,2978
21/05/2024 08:49:52,800 1   60,3852
      1 60,3852
      1 60,3852
21/05/2024 08:42:43,504 80   60,7799
      79 60,7799
      80 60,7799
      1 60,7799
21/05/2024 08:38:56,436 125   60,3778
      125 60,3778
      125 60,3778
21/05/2024 08:33:14,509 304   60,243
      150 60,243
      304 60,243
      154 60,243
21/05/2024 08:30:56,916 20   60,2875
      20 60,2875
      20 60,2875
21/05/2024 08:29:50,089 40   60,2982
      40 60,2982
      10 60,2982
      30 60,2982
21/05/2024 08:27:46,676 89   60,7999
      89 60,7999
      10 60,7999
      79 60,7999
21/05/2024 08:26:15,367 30   60,7999
      30 60,7999
      30 60,7999
21/05/2024 08:22:45,502 20   60,1808
      10 60,1808
      20 60,1808
      10 60,1808
21/05/2024 08:19:01,234 300   60,5999
      300 60,5999
      100 60,5999
      200 60,5999
21/05/2024 08:18:50,264 50   60,55
      50 60,55
      50 60,55
21/05/2024 08:14:57,275 20   60,2767
      20 60,2767
      20 60,2767
21/05/2024 08:14:57,268 175   60,3001
      175 60,3001
      75 60,3001
      100 60,3001
21/05/2024 08:06:00,227 3 197   60,0045
      28 60,0045
      617 60,0045
      40 60,0045
      250 60,0045
      10 60,0045
      100 60,0045
      1 000 60,0045
      309 60,0045
      3 197 60,0045
      20 60,0045
      823 60,0045
21/05/2024 08:04:26,623 200   60,2687
      200 60,2687
      200 60,2687
21/05/2024 08:03:07,190 200   60,2483
      200 60,2483
      65 60,2483
      35 60,2483
      100 60,2483
21/05/2024 08:02:30,178 203   60,3727
      3 60,3727
      120 60,3727
      63 60,3727
      20 60,3727
      200 60,3727
21/05/2024 08:00:00,201 365   60,3464
      55 60,3464
      200 60,3464
      260 60,3464
      40 60,3464
      50 60,3464
      50 60,3464
      75 60,3464
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 de cours ETPs
(contient ETFs, ETNs et ETCs)

Période de cotation
8h00 à 22h00