Tradegate Exchange

thyssenkrupp AG

4767

3081

8,166

Date	Heure	Volume	Volume de transactions	Cours
15/05/2025	15:56:40,354	2 100		8,166
			2 100	8,166
			2 100	8,166
15/05/2025	15:56:28,924	350		8,164
			350	8,164
			350	8,164
15/05/2025	15:56:22,354	3		8,158
			3	8,158
			3	8,158
15/05/2025	15:56:07,870	1 200		8,156
			1 200	8,156
			1 200	8,156
15/05/2025	15:55:45,230	900		8,15
			500	8,15
			400	8,15
			900	8,15
15/05/2025	15:55:16,592	15		8,164
			15	8,164
			15	8,164
15/05/2025	15:54:32,348	10		8,16
			10	8,16
			10	8,16
15/05/2025	15:54:30,005	62		8,16
			62	8,16
			62	8,16
15/05/2025	15:54:26,444	750		8,16
			750	8,16
			750	8,16
15/05/2025	15:53:59,138	460		8,16
			460	8,16
			460	8,16
15/05/2025	15:53:26,203	30		8,162
			30	8,162
			30	8,162
15/05/2025	15:53:09,357	500		8,164
			500	8,164
			500	8,164
15/05/2025	15:52:52,753	300		8,176
			300	8,176
			300	8,176
15/05/2025	15:52:37,457	1 500		8,19
			1 500	8,19
			1 500	8,19
15/05/2025	15:51:58,103	500		8,178
			500	8,178
			500	8,178
15/05/2025	15:51:51,895	50		8,174
			50	8,174
			50	8,174
15/05/2025	15:51:49,410	11		8,18
			11	8,18
			11	8,18
15/05/2025	15:51:16,572	4		8,17
			4	8,17
			4	8,17
15/05/2025	15:51:11,965	200		8,178
			200	8,178
			200	8,178
15/05/2025	15:51:02,273	430		8,166
			430	8,166
			430	8,166
15/05/2025	15:50:33,465	101		8,136
			101	8,136
			101	8,136
15/05/2025	15:50:26,337	1 500		8,13
			1 500	8,13
			1 500	8,13
15/05/2025	15:49:31,426	3 500		8,15
			3 500	8,15
			3 500	8,15
15/05/2025	15:49:06,132	1 500		8,14
			1 500	8,14
			1 500	8,14
15/05/2025	15:48:48,384	2		8,136
			2	8,136
			2	8,136
15/05/2025	15:48:26,600	11		8,122
			11	8,122
			11	8,122
15/05/2025	15:48:18,963	6 300		8,11
			300	8,11
			6 300	8,11
			6 000	8,11
15/05/2025	15:48:07,181	2 700		8,122
			2 700	8,122
			2 700	8,122
15/05/2025	15:47:51,905	1 000		8,122
			1 000	8,122
			1 000	8,122
15/05/2025	15:47:17,884	3 000		8,13
			3 000	8,13
			3 000	8,13
15/05/2025	15:47:06,272	61		8,13
			61	8,13
			61	8,13
15/05/2025	15:46:42,316	629		8,14
			479	8,14
			629	8,14
			150	8,14
15/05/2025	15:46:39,125	200		8,15
			200	8,15
			200	8,15
15/05/2025	15:46:32,077	500		8,154
			500	8,154
			500	8,154
15/05/2025	15:46:11,733	500		8,154
			500	8,154
			500	8,154
15/05/2025	15:46:01,677	368		8,156
			368	8,156
			368	8,156
15/05/2025	15:45:38,047	300		8,154
			300	8,154
			300	8,154
15/05/2025	15:45:34,985	566		8,15
			566	8,15
			566	8,15
15/05/2025	15:45:30,742	1 500		8,15
			1 500	8,15
			1 500	8,15
15/05/2025	15:45:17,827	122		8,148
			122	8,148
			122	8,148
15/05/2025	15:45:13,533	46		8,148
			46	8,148
			46	8,148
15/05/2025	15:45:03,920	1 500		8,15
			1 500	8,15
			1 500	8,15
15/05/2025	15:45:02,591	3		8,15
			3	8,15
			3	8,15
15/05/2025	15:45:01,823	20		8,148
			20	8,148
			20	8,148
15/05/2025	15:44:42,721	668		8,15
			668	8,15
			200	8,15
			368	8,15
			100	8,15
15/05/2025	15:44:41,937	180		8,16
			180	8,16
			180	8,16
15/05/2025	15:44:22,931	1 000		8,17
			1 000	8,17
			1 000	8,17
15/05/2025	15:44:05,747	1 000		8,172
			1 000	8,172
			1 000	8,172
15/05/2025	15:43:52,604	800		8,178
			800	8,178
			800	8,178
15/05/2025	15:43:44,627	1 500		8,18
			1 500	8,18
			1 500	8,18
15/05/2025	15:43:42,861	1 000		8,18
			1 000	8,18
			1 000	8,18
15/05/2025	15:43:42,574	131		8,18
			131	8,18
			131	8,18
15/05/2025	15:43:32,476	500		8,186
			500	8,186
			500	8,186
15/05/2025	15:42:52,196	700		8,20
			700	8,20
			700	8,20
15/05/2025	15:41:59,481	4 290		8,216
			4 290	8,216
			4 290	8,216
15/05/2025	15:41:49,675	1 800		8,218
			1 800	8,218
			1 800	8,218
15/05/2025	15:41:17,816	1 000		8,228
			1 000	8,228
			1 000	8,228
15/05/2025	15:41:15,098	1 000		8,23
			1 000	8,23
			1 000	8,23
15/05/2025	15:41:12,740	1 000		8,23
			1 000	8,23
			1 000	8,23
15/05/2025	15:41:02,531	1 050		8,21
			50	8,21
			1 050	8,21
			1 000	8,21
15/05/2025	15:40:32,198	50		8,214
			50	8,214
			50	8,214
15/05/2025	15:39:40,642	1		8,234
			1	8,234
			1	8,234
15/05/2025	15:39:21,873	900		8,24
			900	8,24
			900	8,24
15/05/2025	15:39:20,201	6		8,24
			6	8,24
			6	8,24
15/05/2025	15:39:19,313	114		8,24
			114	8,24
			114	8,24
15/05/2025	15:39:17,404	794		8,24
			794	8,24
			794	8,24
15/05/2025	15:39:16,577	500		8,232
			500	8,232
			500	8,232
15/05/2025	15:39:08,422	250		8,234
			250	8,234
			250	8,234
15/05/2025	15:39:01,521	95		8,24
			95	8,24
			95	8,24
15/05/2025	15:38:56,846	1		8,24
			1	8,24
			1	8,24
15/05/2025	15:38:47,879	241		8,226
			241	8,226
			241	8,226
15/05/2025	15:38:38,313	100		8,222
			100	8,222
			100	8,222
15/05/2025	15:38:32,509	160		8,214
			160	8,214
			160	8,214
15/05/2025	15:37:59,101	211		8,182
			211	8,182
			211	8,182
15/05/2025	15:37:58,456	1 500		8,182
			1 500	8,182
			1 500	8,182
15/05/2025	15:37:55,162	1 500		8,182
			1 500	8,182
			1 500	8,182
15/05/2025	15:37:38,379	4 869		8,18
			4 869	8,18
			4 869	8,18
15/05/2025	15:37:21,900	300		8,182
			300	8,182
			300	8,182
15/05/2025	15:37:17,953	129		8,182
			129	8,182
			129	8,182
15/05/2025	15:36:55,097	106		8,188
			106	8,188
			106	8,188
15/05/2025	15:36:50,558	1 200		8,188
			1 200	8,188
			1 200	8,188
15/05/2025	15:36:44,011	740		8,182
			740	8,182
			740	8,182
15/05/2025	15:35:27,982	80		8,196
			80	8,196
			80	8,196
15/05/2025	15:35:25,736	950		8,192
			950	8,192
			500	8,192
			350	8,192
			100	8,192
15/05/2025	15:35:25,669	2 506		8,20
			1 000	8,20
			2 506	8,20
			501	8,20
			1 000	8,20
			5	8,20
15/05/2025	15:35:11,373	13		8,206
			13	8,206
			13	8,206
15/05/2025	15:34:52,744	124		8,206
			124	8,206
			124	8,206
15/05/2025	15:34:45,282	1 300		8,206
			1 300	8,206
			1 300	8,206
15/05/2025	15:34:38,466	2 700		8,206
			2 700	8,206
			2 700	8,206
15/05/2025	15:34:37,356	2 000		8,208
			1 000	8,208
			1 000	8,208
			2 000	8,208
15/05/2025	15:34:32,405	900		8,206
			900	8,206
			900	8,206
15/05/2025	15:34:18,644	830		8,206
			830	8,206
			830	8,206
15/05/2025	15:34:10,523	2 500		8,222
			2 500	8,222
			2 500	8,222
15/05/2025	15:33:26,269	153		8,232
			153	8,232
			153	8,232
15/05/2025	15:33:02,841	1 015		8,234
			1 015	8,234
			1 015	8,234
15/05/2025	15:32:52,910	1 000		8,214
			1 000	8,214
			1 000	8,214
15/05/2025	15:32:52,154	37		8,222
			37	8,222
			37	8,222
15/05/2025	15:32:39,627	120		8,218
			120	8,218
			120	8,218
15/05/2025	15:32:25,791	100		8,22
			100	8,22
			100	8,22
15/05/2025	15:31:52,139	500		8,27
			500	8,27
			500	8,27
15/05/2025	15:31:41,598	42		8,27
			42	8,27
			42	8,27
15/05/2025	15:31:38,546	55		8,27
			55	8,27
			55	8,27
15/05/2025	15:31:13,997	178		8,262
			178	8,262
			178	8,262
15/05/2025	15:31:08,803	1 200		8,26
			1 200	8,26
			1 200	8,26
15/05/2025	15:30:58,474	1 800		8,248
			1 800	8,248
			1 800	8,248
15/05/2025	15:30:52,215	6		8,248
			6	8,248
			6	8,248
15/05/2025	15:30:40,898	121		8,23
			121	8,23
			121	8,23
15/05/2025	15:30:07,202	550		8,222
			550	8,222
			550	8,222
15/05/2025	15:30:02,295	200		8,228
			200	8,228
			200	8,228
15/05/2025	15:29:50,502	420		8,228
			420	8,228
			420	8,228
15/05/2025	15:29:45,794	84		8,228
			84	8,228
			84	8,228
15/05/2025	15:29:23,628	243		8,242
			243	8,242
			243	8,242
15/05/2025	15:28:59,210	100		8,21
			100	8,21
			100	8,21
15/05/2025	15:28:39,124	30		8,22
			30	8,22
			30	8,22
15/05/2025	15:28:19,812	30		8,222
			30	8,222
			30	8,222
15/05/2025	15:28:13,964	2 000		8,222
			2 000	8,222
			2 000	8,222
15/05/2025	15:27:40,663	1 000		8,222
			1 000	8,222
			1 000	8,222
15/05/2025	15:27:03,818	500		8,222
			500	8,222
			500	8,222
15/05/2025	15:26:57,568	500		8,222
			500	8,222
			500	8,222
15/05/2025	15:26:50,086	100		8,222
			100	8,222
			100	8,222
15/05/2025	15:26:01,533	45		8,206
			45	8,206
			45	8,206
15/05/2025	15:25:48,979	400		8,21
			400	8,21
			400	8,21
15/05/2025	15:24:58,930	12		8,212
			12	8,212
			12	8,212
15/05/2025	15:24:48,161	490		8,212
			490	8,212
			490	8,212
15/05/2025	15:24:43,830	412		8,212
			412	8,212
			412	8,212
15/05/2025	15:24:34,368	3		8,21
			3	8,21
			3	8,21
15/05/2025	15:23:55,726	1		8,212
			1	8,212
			1	8,212
15/05/2025	15:23:53,723	750		8,212
			750	8,212
			750	8,212
15/05/2025	15:23:44,380	50		8,212
			50	8,212
			50	8,212
15/05/2025	15:23:41,296	295		8,212
			295	8,212
			295	8,212
15/05/2025	15:23:37,814	40		8,214
			40	8,214
			40	8,214
15/05/2025	15:23:19,547	1 000		8,22
			1 000	8,22
			1 000	8,22
15/05/2025	15:23:12,729	263		8,22
			263	8,22
			263	8,22
15/05/2025	15:23:06,671	5		8,224
			5	8,224
			5	8,224
15/05/2025	15:22:53,102	20		8,216
			20	8,216
			20	8,216
15/05/2025	15:22:44,176	1 022		8,208
			1 022	8,208
			1 022	8,208
15/05/2025	15:22:44,154	5 209		8,21
			5 209	8,21
			9	8,21
			5 200	8,21
15/05/2025	15:22:36,312	1 500		8,214
			1 500	8,214
			1 500	8,214
15/05/2025	15:22:36,239	1 500		8,214
			1 500	8,214
			1 500	8,214
15/05/2025	15:22:36,106	190		8,22
			90	8,22
			100	8,22
			190	8,22
15/05/2025	15:22:31,863	1 000		8,228
			1 000	8,228
			1 000	8,228
15/05/2025	15:22:17,078	100		8,23
			100	8,23
			100	8,23
15/05/2025	15:22:05,159	50		8,23
			50	8,23
			50	8,23
15/05/2025	15:21:55,825	450		8,224
			450	8,224
			450	8,224
15/05/2025	15:21:43,847	180		8,246
			180	8,246
			180	8,246
15/05/2025	15:21:38,785	100		8,246
			100	8,246
			100	8,246
15/05/2025	15:21:28,864	30		8,256
			30	8,256
			30	8,256
15/05/2025	15:21:24,908	1 500		8,256
			1 500	8,256
			1 500	8,256
15/05/2025	15:20:53,868	500		8,262
			500	8,262
			500	8,262
15/05/2025	15:20:44,782	100		8,25
			100	8,25
			100	8,25
15/05/2025	15:19:50,865	500		8,258
			500	8,258
			500	8,258
15/05/2025	15:19:45,830	750		8,248
			750	8,248
			750	8,248
15/05/2025	15:19:42,865	125		8,26
			125	8,26
			125	8,26
15/05/2025	15:19:39,014	400		8,262
			400	8,262
			400	8,262
15/05/2025	15:19:35,172	1 200		8,26
			1 200	8,26
			1 200	8,26
15/05/2025	15:19:34,484	100		8,268
			100	8,268
			100	8,268
15/05/2025	15:19:32,834	400		8,268
			400	8,268
			400	8,268
15/05/2025	15:19:32,358	100		8,268
			100	8,268
			100	8,268
15/05/2025	15:19:19,548	22		8,278
			22	8,278
			22	8,278
15/05/2025	15:19:18,163	250		8,278
			250	8,278
			250	8,278
15/05/2025	15:18:58,211	4		8,26
			4	8,26
			4	8,26
15/05/2025	15:18:34,671	1		8,24
			1	8,24
			1	8,24
15/05/2025	15:18:21,622	1 000		8,238
			480	8,238
			520	8,238
			1 000	8,238
15/05/2025	15:18:12,237	500		8,242
			500	8,242
			500	8,242
15/05/2025	15:18:10,968	336		8,248
			336	8,248
			336	8,248
15/05/2025	15:17:57,373	1 500		8,248
			1 500	8,248
			1 500	8,248
15/05/2025	15:17:29,654	500		8,228
			500	8,228
			500	8,228
15/05/2025	15:17:25,359	110		8,228
			110	8,228
			110	8,228
15/05/2025	15:17:23,733	18 658		8,234
			18 658	8,234
			18 658	8,234
15/05/2025	15:17:09,165	1 000		8,238
			1 000	8,238
			1 000	8,238
15/05/2025	15:16:46,025	1		8,236
			1	8,236
			1	8,236
15/05/2025	15:16:39,021	5		8,24
			5	8,24
			5	8,24
15/05/2025	15:16:38,645	600		8,24
			600	8,24
			600	8,24
15/05/2025	15:16:08,909	1 000		8,252
			1 000	8,252
			1 000	8,252
15/05/2025	15:15:25,506	600		8,246
			600	8,246
			600	8,246
15/05/2025	15:15:20,795	100		8,246
			100	8,246
			100	8,246
15/05/2025	15:14:52,485	1 000		8,26
			1 000	8,26
			1 000	8,26
15/05/2025	15:14:48,372	200		8,26
			200	8,26
			200	8,26
15/05/2025	15:14:47,639	14		8,26
			14	8,26
			14	8,26
15/05/2025	15:14:23,605	1 500		8,268
			1 500	8,268
			1 500	8,268
15/05/2025	15:13:58,636	150		8,266
			150	8,266
			150	8,266
15/05/2025	15:13:52,927	500		8,27
			500	8,27
			500	8,27
15/05/2025	15:13:27,115	462		8,27
			462	8,27
			462	8,27
15/05/2025	15:13:15,346	75		8,266
			75	8,266
			75	8,266
15/05/2025	15:13:15,155	1 100		8,27
			690	8,27
			1 100	8,27
			410	8,27
15/05/2025	15:13:09,573	1 500		8,27
			1 500	8,27
			1 500	8,27
15/05/2025	15:12:51,642	500		8,276
			500	8,276
			500	8,276
15/05/2025	15:12:42,715	1 000		8,30
			1 000	8,30
			1 000	8,30
15/05/2025	15:12:34,071	100		8,306
			100	8,306
			100	8,306
15/05/2025	15:12:30,840	900		8,31
			900	8,31
			900	8,31
15/05/2025	15:12:25,407	1 500		8,31
			1 500	8,31
			1 500	8,31
15/05/2025	15:12:23,827	1 000		8,32
			1 000	8,32
			1 000	8,32
15/05/2025	15:12:16,474	50		8,326
			50	8,326
			50	8,326
15/05/2025	15:11:51,364	500		8,328
			500	8,328
			500	8,328
15/05/2025	15:11:35,070	340		8,328
			340	8,328
			340	8,328
15/05/2025	15:10:55,926	1 500		8,328
			1 500	8,328
			1 500	8,328
15/05/2025	15:10:52,117	200		8,334
			200	8,334
			200	8,334
15/05/2025	15:10:51,997	370		8,334
			370	8,334
			370	8,334
15/05/2025	15:10:43,672	1 099		8,328
			1 099	8,328
			1 099	8,328
15/05/2025	15:10:38,082	80		8,328
			80	8,328
			80	8,328
15/05/2025	15:10:04,894	300		8,30
			300	8,30
			300	8,30
15/05/2025	15:09:59,772	56		8,298
			56	8,298
			56	8,298
15/05/2025	15:09:52,354	386		8,302
			386	8,302
			386	8,302
15/05/2025	15:09:35,099	522		8,292
			522	8,292
			522	8,292
15/05/2025	15:09:27,682	61		8,292
			61	8,292
			61	8,292
15/05/2025	15:09:25,023	1 200		8,292
			1 200	8,292
			1 200	8,292
15/05/2025	15:08:51,526	60		8,294
			60	8,294
			60	8,294
15/05/2025	15:08:43,625	150		8,294
			150	8,294
			150	8,294
15/05/2025	15:08:17,177	1 000		8,288
			1 000	8,288
			1 000	8,288
15/05/2025	15:08:07,116	1 400		8,286
			1 400	8,286
			1 400	8,286
15/05/2025	15:07:52,199	400		8,286
			400	8,286
			400	8,286
15/05/2025	15:07:47,290	150		8,30
			150	8,30
			150	8,30
15/05/2025	15:07:47,215	1 694		8,32
			369	8,32
			1 200	8,32
			1 694	8,32
			125	8,32
15/05/2025	15:07:37,184	12 300		8,32
			12 300	8,32
			11 950	8,32
			350	8,32
15/05/2025	15:07:20,939	1 500		8,272
			1 500	8,272
			1 500	8,272
15/05/2025	15:07:18,810	500		8,272
			500	8,272
			500	8,272
15/05/2025	15:07:18,405	90		8,264
			90	8,264
			90	8,264
15/05/2025	15:06:59,351	241		8,256
			241	8,256
			241	8,256
15/05/2025	15:06:58,257	800		8,236
			800	8,236
			800	8,236
15/05/2025	15:06:57,690	1 500		8,236
			1 500	8,236
			1 500	8,236
15/05/2025	15:06:50,720	2 700		8,236
			2 700	8,236
			2 700	8,236
15/05/2025	15:06:47,700	240		8,242
			240	8,242
			240	8,242
15/05/2025	15:06:35,947	1 500		8,234
			1 500	8,234
			1 500	8,234
15/05/2025	15:06:23,788	250		8,246
			250	8,246
			250	8,246
15/05/2025	15:06:14,592	200		8,246
			200	8,246
			200	8,246
15/05/2025	15:06:14,422	120		8,246
			120	8,246
			120	8,246
15/05/2025	15:06:14,059	380		8,246
			380	8,246
			380	8,246
15/05/2025	15:06:04,490	3 500		8,27
			3 500	8,27
			3 500	8,27
15/05/2025	15:05:57,159	1 500		8,236
			1 500	8,236
			1 500	8,236
15/05/2025	15:05:56,172	75		8,24
			75	8,24
			75	8,24
15/05/2025	15:05:56,055	290		8,246
			290	8,246
			290	8,246
15/05/2025	15:05:26,300	750		8,258
			750	8,258
			750	8,258
15/05/2025	15:05:24,310	100		8,254
			100	8,254
			100	8,254
15/05/2025	15:05:23,017	42		8,246
			42	8,246
			42	8,246
15/05/2025	15:05:10,480	500		8,258
			500	8,258
			500	8,258
15/05/2025	15:05:10,135	150		8,256
			150	8,256
			150	8,256
15/05/2025	15:05:05,662	199		8,256
			199	8,256
			199	8,256
15/05/2025	15:04:54,520	500		8,25
			500	8,25
			500	8,25
15/05/2025	15:04:44,898	1 500		8,254
			1 500	8,254
			1 500	8,254
15/05/2025	15:04:38,265	35		8,254
			35	8,254
			35	8,254
15/05/2025	15:04:32,625	1 000		8,26
			1 000	8,26
			1 000	8,26
15/05/2025	15:04:29,145	1		8,264
			1	8,264
			1	8,264
15/05/2025	15:04:28,318	400		8,262
			400	8,262
			400	8,262
15/05/2025	15:04:13,827	1 500		8,266
			1 500	8,266
			1 500	8,266
15/05/2025	15:04:02,558	725		8,268
			725	8,268
			725	8,268
15/05/2025	15:03:52,078	80		8,274
			80	8,274
			80	8,274
15/05/2025	15:03:23,631	116		8,272
			116	8,272
			116	8,272
15/05/2025	15:03:00,767	125		8,25
			125	8,25
			125	8,25
15/05/2025	15:02:31,126	1 500		8,236
			1 500	8,236
			1 500	8,236
15/05/2025	15:02:26,839	9		8,244
			9	8,244
			9	8,244
15/05/2025	15:02:26,551	1 000		8,236
			1 000	8,236
			1 000	8,236
15/05/2025	15:02:19,710	3		8,236
			3	8,236
			3	8,236
15/05/2025	15:02:17,253	1 500		8,236
			1 500	8,236
			500	8,236
			945	8,236
			55	8,236
15/05/2025	15:02:10,546	364		8,244
			364	8,244
			364	8,244
15/05/2025	15:01:46,588	900		8,244
			900	8,244
			900	8,244
15/05/2025	15:01:42,049	500		8,236
			500	8,236
			500	8,236
15/05/2025	15:01:27,388	500		8,24
			500	8,24
			500	8,24
15/05/2025	15:01:26,948	60		8,24
			60	8,24
			60	8,24
15/05/2025	15:01:20,155	600		8,242
			600	8,242
			600	8,242
15/05/2025	15:01:02,967	1 500		8,24
			1 500	8,24
			1 500	8,24
15/05/2025	15:00:49,663	150		8,246
			150	8,246
			150	8,246
15/05/2025	15:00:42,533	350		8,234
			350	8,234
			350	8,234
15/05/2025	14:59:52,590	51		8,236
			51	8,236
			51	8,236
15/05/2025	14:59:36,986	400		8,238
			400	8,238
			400	8,238
15/05/2025	14:59:28,688	150		8,238
			150	8,238
			150	8,238
15/05/2025	14:59:27,669	729		8,238
			729	8,238
			729	8,238
15/05/2025	14:59:21,436	1 500		8,24
			1 500	8,24
			1 500	8,24
15/05/2025	14:59:17,572	100		8,24
			100	8,24
			100	8,24
15/05/2025	14:59:07,850	250		8,24
			250	8,24
			250	8,24
15/05/2025	14:58:58,216	2 330		8,25
			500	8,25
			180	8,25
			2 150	8,25
			1 730	8,25
			100	8,25
15/05/2025	14:58:45,791	1 500		8,228
			1 500	8,228
			1 500	8,228
15/05/2025	14:58:41,088	600		8,23
			600	8,23
			600	8,23
15/05/2025	14:58:07,441	250		8,226
			250	8,226
			250	8,226
15/05/2025	14:58:00,513	50		8,236
			50	8,236
			50	8,236
15/05/2025	14:58:00,091	200		8,24
			200	8,24
			200	8,24
15/05/2025	14:57:56,655	125		8,24
			125	8,24
			125	8,24
15/05/2025	14:57:56,564	100		8,25
			100	8,25
			100	8,25
15/05/2025	14:57:55,079	100		8,224
			100	8,224
			100	8,224
15/05/2025	14:57:47,308	2 490		8,21
			2 100	8,21
			2 490	8,21
			390	8,21
15/05/2025	14:57:43,821	2 710		8,21
			10	8,21
			2 710	8,21
			2 700	8,21
15/05/2025	14:57:35,482	1 500		8,206
			1 500	8,206
			1 500	8,206
15/05/2025	14:57:31,258	300		8,204
			300	8,204
			300	8,204
15/05/2025	14:57:25,830	100		8,208
			100	8,208
			100	8,208
15/05/2025	14:57:21,655	542		8,208
			542	8,208
			542	8,208
15/05/2025	14:57:18,785	185		8,21
			100	8,21
			185	8,21
			85	8,21
15/05/2025	14:57:05,799	1 500		8,21
			1 500	8,21
			1 500	8,21
15/05/2025	14:56:58,245	1 122		8,212
			1 000	8,212
			122	8,212
			622	8,212
			500	8,212
15/05/2025	14:56:34,221	1 500		8,21
			1 500	8,21
			1 500	8,21
15/05/2025	14:56:23,580	900		8,21
			900	8,21
			900	8,21
15/05/2025	14:56:19,908	700		8,218
			700	8,218
			700	8,218
15/05/2025	14:56:18,932	140		8,212
			140	8,212
			140	8,212
15/05/2025	14:56:13,533	200		8,206
			200	8,206
			200	8,206
15/05/2025	14:56:09,976	200		8,206
			200	8,206
			189	8,206
			11	8,206
15/05/2025	14:56:05,510	1 000		8,212
			1 000	8,212
			1 000	8,212
15/05/2025	14:55:56,239	500		8,212
			500	8,212
			500	8,212
15/05/2025	14:55:53,085	1		8,212
			1	8,212
			1	8,212
15/05/2025	14:55:48,870	1 000		8,208
			1 000	8,208
			1 000	8,208
15/05/2025	14:55:33,840	300		8,208
			300	8,208
			300	8,208
15/05/2025	14:55:12,718	25		8,206
			25	8,206
			25	8,206
15/05/2025	14:54:56,913	38		8,214
			38	8,214
			38	8,214
15/05/2025	14:54:42,222	100		8,202
			100	8,202
			100	8,202
15/05/2025	14:54:42,164	50		8,20
			50	8,20
			50	8,20
15/05/2025	14:54:37,571	200		8,192
			200	8,192
			200	8,192
15/05/2025	14:54:24,833	1 500		8,182
			1 500	8,182
			1 500	8,182
15/05/2025	14:54:19,534	300		8,184
			300	8,184
			300	8,184
15/05/2025	14:53:34,454	25		8,186
			25	8,186
			25	8,186
15/05/2025	14:53:26,304	1 000		8,176
			1 000	8,176
			1 000	8,176
15/05/2025	14:53:18,081	200		8,174
			200	8,174
			200	8,174
15/05/2025	14:52:44,939	600		8,162
			600	8,162
			600	8,162
15/05/2025	14:52:38,357	200		8,148
			200	8,148
			200	8,148
15/05/2025	14:52:33,910	60		8,158
			60	8,158
			60	8,158
15/05/2025	14:52:18,710	61		8,138
			61	8,138
			61	8,138
15/05/2025	14:52:09,879	1 000		8,142
			1 000	8,142
			1 000	8,142
15/05/2025	14:51:56,162	350		8,13
			350	8,13
			350	8,13
15/05/2025	14:51:45,162	100		8,13
			100	8,13
			100	8,13
15/05/2025	14:51:17,205	1 500		8,128
			1 500	8,128
			1 500	8,128
15/05/2025	14:51:09,454	111		8,138
			111	8,138
			111	8,138
15/05/2025	14:51:00,435	1 223		8,158
			1 223	8,158
			1 223	8,158
15/05/2025	14:50:35,977	7		8,154
			7	8,154
			7	8,154
15/05/2025	14:50:24,988	1 226		8,152
			1 226	8,152
			1 226	8,152
15/05/2025	14:50:17,888	200		8,148
			200	8,148
			200	8,148
15/05/2025	14:50:06,011	200		8,132
			200	8,132
			200	8,132
15/05/2025	14:49:59,923	63		8,134
			63	8,134
			63	8,134
15/05/2025	14:49:56,135	1 000		8,134
			1 000	8,134
			1 000	8,134

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX 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

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
7h30 à 22h00

Valeur du jour

Rheinmetall AG

Achat: 1 661,00
Vente: 1 662,00
Volume: 60 595
+4,01%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
15/05/2025 @ 15:57:02

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