Tesla Inc.
- Informations
- Dernièr
- Négocier des titres
2911
2221
283,40
| Date | Heure | Volume | Volume de transactions | Cours |
|---|---|---|---|---|
| 12/05/2025 | 15:56:10,740 | 420 | 283,40 | |
| 420 | 283,40 | |||
| 420 | 283,40 | |||
| 12/05/2025 | 15:56:01,228 | 250 | 282,90 | |
| 250 | 282,90 | |||
| 250 | 282,90 | |||
| 12/05/2025 | 15:55:53,678 | 4 | 282,50 | |
| 4 | 282,50 | |||
| 4 | 282,50 | |||
| 12/05/2025 | 15:55:52,336 | 70 | 283,35 | |
| 70 | 283,35 | |||
| 70 | 283,35 | |||
| 12/05/2025 | 15:55:51,745 | 18 | 283,00 | |
| 8 | 283,00 | |||
| 18 | 283,00 | |||
| 10 | 283,00 | |||
| 12/05/2025 | 15:55:50,880 | 500 | 283,15 | |
| 390 | 283,15 | |||
| 110 | 283,15 | |||
| 500 | 283,15 | |||
| 12/05/2025 | 15:55:43,834 | 20 | 283,75 | |
| 20 | 283,75 | |||
| 20 | 283,75 | |||
| 12/05/2025 | 15:55:43,218 | 13 | 283,60 | |
| 13 | 283,60 | |||
| 13 | 283,60 | |||
| 12/05/2025 | 15:55:36,651 | 9 | 283,60 | |
| 9 | 283,60 | |||
| 9 | 283,60 | |||
| 12/05/2025 | 15:55:22,208 | 18 | 284,15 | |
| 18 | 284,15 | |||
| 18 | 284,15 | |||
| 12/05/2025 | 15:55:18,825 | 11 | 284,40 | |
| 11 | 284,40 | |||
| 11 | 284,40 | |||
| 12/05/2025 | 15:55:13,233 | 1 | 284,40 | |
| 1 | 284,40 | |||
| 1 | 284,40 | |||
| 12/05/2025 | 15:55:07,365 | 315 | 284,35 | |
| 315 | 284,35 | |||
| 315 | 284,35 | |||
| 12/05/2025 | 15:55:01,322 | 25 | 284,15 | |
| 25 | 284,15 | |||
| 25 | 284,15 | |||
| 12/05/2025 | 15:55:01,210 | 20 | 284,20 | |
| 20 | 284,20 | |||
| 20 | 284,20 | |||
| 12/05/2025 | 15:54:57,435 | 64 | 284,55 | |
| 64 | 284,55 | |||
| 64 | 284,55 | |||
| 12/05/2025 | 15:54:39,586 | 1 | 284,85 | |
| 1 | 284,85 | |||
| 1 | 284,85 | |||
| 12/05/2025 | 15:54:27,592 | 65 | 285,25 | |
| 65 | 285,25 | |||
| 65 | 285,25 | |||
| 12/05/2025 | 15:54:15,386 | 1 | 285,00 | |
| 1 | 285,00 | |||
| 1 | 285,00 | |||
| 12/05/2025 | 15:54:14,846 | 700 | 285,30 | |
| 700 | 285,30 | |||
| 700 | 285,30 | |||
| 12/05/2025 | 15:54:02,590 | 1 000 | 285,30 | |
| 1 000 | 285,30 | |||
| 1 000 | 285,30 | |||
| 12/05/2025 | 15:54:02,163 | 40 | 285,15 | |
| 40 | 285,15 | |||
| 40 | 285,15 | |||
| 12/05/2025 | 15:53:50,732 | 20 | 285,15 | |
| 20 | 285,15 | |||
| 20 | 285,15 | |||
| 12/05/2025 | 15:53:42,946 | 100 | 285,00 | |
| 100 | 285,00 | |||
| 100 | 285,00 | |||
| 12/05/2025 | 15:53:31,889 | 3 | 285,30 | |
| 3 | 285,30 | |||
| 3 | 285,30 | |||
| 12/05/2025 | 15:53:27,042 | 15 | 285,25 | |
| 15 | 285,25 | |||
| 15 | 285,25 | |||
| 12/05/2025 | 15:53:24,225 | 27 | 285,00 | |
| 27 | 285,00 | |||
| 27 | 285,00 | |||
| 12/05/2025 | 15:53:04,605 | 25 | 284,55 | |
| 25 | 284,55 | |||
| 25 | 284,55 | |||
| 12/05/2025 | 15:52:57,815 | 4 | 284,45 | |
| 4 | 284,45 | |||
| 4 | 284,45 | |||
| 12/05/2025 | 15:52:54,980 | 5 | 284,45 | |
| 5 | 284,45 | |||
| 5 | 284,45 | |||
| 12/05/2025 | 15:52:52,602 | 10 | 284,40 | |
| 10 | 284,40 | |||
| 10 | 284,40 | |||
| 12/05/2025 | 15:52:48,108 | 54 | 283,95 | |
| 54 | 283,95 | |||
| 54 | 283,95 | |||
| 12/05/2025 | 15:52:40,131 | 10 | 283,80 | |
| 10 | 283,80 | |||
| 10 | 283,80 | |||
| 12/05/2025 | 15:52:30,507 | 10 | 283,65 | |
| 10 | 283,65 | |||
| 10 | 283,65 | |||
| 12/05/2025 | 15:52:18,006 | 10 | 283,45 | |
| 10 | 283,45 | |||
| 10 | 283,45 | |||
| 12/05/2025 | 15:51:52,281 | 1 | 283,15 | |
| 1 | 283,15 | |||
| 1 | 283,15 | |||
| 12/05/2025 | 15:51:46,331 | 20 | 282,80 | |
| 20 | 282,80 | |||
| 20 | 282,80 | |||
| 12/05/2025 | 15:51:13,661 | 5 | 282,50 | |
| 5 | 282,50 | |||
| 5 | 282,50 | |||
| 12/05/2025 | 15:51:08,096 | 50 | 282,30 | |
| 50 | 282,30 | |||
| 50 | 282,30 | |||
| 12/05/2025 | 15:50:47,245 | 78 | 282,35 | |
| 78 | 282,35 | |||
| 78 | 282,35 | |||
| 12/05/2025 | 15:50:44,289 | 2 | 282,30 | |
| 2 | 282,30 | |||
| 2 | 282,30 | |||
| 12/05/2025 | 15:50:43,163 | 3 | 282,30 | |
| 3 | 282,30 | |||
| 3 | 282,30 | |||
| 12/05/2025 | 15:50:24,406 | 5 | 282,70 | |
| 5 | 282,70 | |||
| 5 | 282,70 | |||
| 12/05/2025 | 15:50:21,759 | 10 | 282,75 | |
| 10 | 282,75 | |||
| 10 | 282,75 | |||
| 12/05/2025 | 15:50:18,337 | 6 | 282,70 | |
| 6 | 282,70 | |||
| 6 | 282,70 | |||
| 12/05/2025 | 15:50:12,297 | 1 | 282,85 | |
| 1 | 282,85 | |||
| 1 | 282,85 | |||
| 12/05/2025 | 15:50:03,140 | 1 | 282,60 | |
| 1 | 282,60 | |||
| 1 | 282,60 | |||
| 12/05/2025 | 15:49:56,838 | 4 | 282,75 | |
| 4 | 282,75 | |||
| 4 | 282,75 | |||
| 12/05/2025 | 15:49:50,471 | 4 | 282,75 | |
| 4 | 282,75 | |||
| 4 | 282,75 | |||
| 12/05/2025 | 15:49:42,512 | 25 | 282,50 | |
| 25 | 282,50 | |||
| 25 | 282,50 | |||
| 12/05/2025 | 15:49:39,900 | 10 | 282,35 | |
| 10 | 282,35 | |||
| 10 | 282,35 | |||
| 12/05/2025 | 15:49:36,697 | 70 | 282,45 | |
| 70 | 282,45 | |||
| 70 | 282,45 | |||
| 12/05/2025 | 15:49:20,985 | 13 | 282,25 | |
| 13 | 282,25 | |||
| 13 | 282,25 | |||
| 12/05/2025 | 15:49:15,135 | 8 | 282,25 | |
| 8 | 282,25 | |||
| 8 | 282,25 | |||
| 12/05/2025 | 15:48:28,704 | 2 | 281,30 | |
| 2 | 281,30 | |||
| 2 | 281,30 | |||
| 12/05/2025 | 15:48:23,052 | 15 | 281,25 | |
| 15 | 281,25 | |||
| 15 | 281,25 | |||
| 12/05/2025 | 15:48:22,594 | 5 | 281,30 | |
| 5 | 281,30 | |||
| 5 | 281,30 | |||
| 12/05/2025 | 15:48:20,769 | 19 | 281,30 | |
| 19 | 281,30 | |||
| 19 | 281,30 | |||
| 12/05/2025 | 15:47:54,752 | 1 | 281,35 | |
| 1 | 281,35 | |||
| 1 | 281,35 | |||
| 12/05/2025 | 15:47:32,883 | 32 | 280,75 | |
| 32 | 280,75 | |||
| 32 | 280,75 | |||
| 12/05/2025 | 15:46:54,706 | 36 | 280,60 | |
| 36 | 280,60 | |||
| 36 | 280,60 | |||
| 12/05/2025 | 15:46:40,936 | 10 | 280,50 | |
| 10 | 280,50 | |||
| 10 | 280,50 | |||
| 12/05/2025 | 15:46:38,647 | 15 | 280,10 | |
| 15 | 280,10 | |||
| 15 | 280,10 | |||
| 12/05/2025 | 15:46:37,654 | 40 | 280,30 | |
| 40 | 280,30 | |||
| 40 | 280,30 | |||
| 12/05/2025 | 15:46:31,984 | 50 | 281,00 | |
| 50 | 281,00 | |||
| 50 | 281,00 | |||
| 12/05/2025 | 15:46:31,839 | 9 | 280,80 | |
| 9 | 280,80 | |||
| 9 | 280,80 | |||
| 12/05/2025 | 15:46:24,031 | 20 | 281,10 | |
| 20 | 281,10 | |||
| 20 | 281,10 | |||
| 12/05/2025 | 15:46:17,961 | 25 | 280,85 | |
| 25 | 280,85 | |||
| 25 | 280,85 | |||
| 12/05/2025 | 15:45:43,500 | 39 | 280,90 | |
| 39 | 280,90 | |||
| 39 | 280,90 | |||
| 12/05/2025 | 15:45:42,583 | 20 | 280,75 | |
| 20 | 280,75 | |||
| 20 | 280,75 | |||
| 12/05/2025 | 15:45:35,152 | 264 | 281,90 | |
| 264 | 281,90 | |||
| 264 | 281,90 | |||
| 12/05/2025 | 15:45:18,904 | 25 | 281,15 | |
| 25 | 281,15 | |||
| 25 | 281,15 | |||
| 12/05/2025 | 15:45:09,436 | 17 | 281,25 | |
| 17 | 281,25 | |||
| 17 | 281,25 | |||
| 12/05/2025 | 15:45:08,899 | 71 | 281,40 | |
| 71 | 281,40 | |||
| 71 | 281,40 | |||
| 12/05/2025 | 15:44:31,264 | 10 | 281,30 | |
| 10 | 281,30 | |||
| 10 | 281,30 | |||
| 12/05/2025 | 15:44:29,227 | 20 | 281,15 | |
| 20 | 281,15 | |||
| 20 | 281,15 | |||
| 12/05/2025 | 15:44:19,440 | 13 | 280,90 | |
| 13 | 280,90 | |||
| 13 | 280,90 | |||
| 12/05/2025 | 15:44:10,903 | 10 | 280,90 | |
| 10 | 280,90 | |||
| 10 | 280,90 | |||
| 12/05/2025 | 15:43:58,270 | 3 | 281,10 | |
| 3 | 281,10 | |||
| 3 | 281,10 | |||
| 12/05/2025 | 15:43:51,607 | 650 | 281,45 | |
| 600 | 281,45 | |||
| 50 | 281,45 | |||
| 550 | 281,45 | |||
| 100 | 281,45 | |||
| 12/05/2025 | 15:43:31,824 | 1 000 | 281,00 | |
| 1 000 | 281,00 | |||
| 1 000 | 281,00 | |||
| 12/05/2025 | 15:43:29,560 | 10 | 280,80 | |
| 10 | 280,80 | |||
| 10 | 280,80 | |||
| 12/05/2025 | 15:43:28,563 | 9 | 281,20 | |
| 9 | 281,20 | |||
| 9 | 281,20 | |||
| 12/05/2025 | 15:43:20,572 | 100 | 281,20 | |
| 100 | 281,20 | |||
| 100 | 281,20 | |||
| 12/05/2025 | 15:43:20,010 | 1 | 280,95 | |
| 1 | 280,95 | |||
| 1 | 280,95 | |||
| 12/05/2025 | 15:43:19,558 | 50 | 281,10 | |
| 50 | 281,10 | |||
| 50 | 281,10 | |||
| 12/05/2025 | 15:43:16,651 | 304 | 281,10 | |
| 304 | 281,10 | |||
| 304 | 281,10 | |||
| 12/05/2025 | 15:43:11,928 | 20 | 280,50 | |
| 20 | 280,50 | |||
| 20 | 280,50 | |||
| 12/05/2025 | 15:43:09,829 | 1 | 280,75 | |
| 1 | 280,75 | |||
| 1 | 280,75 | |||
| 12/05/2025 | 15:43:06,484 | 5 | 280,80 | |
| 5 | 280,80 | |||
| 5 | 280,80 | |||
| 12/05/2025 | 15:43:03,537 | 250 | 280,50 | |
| 250 | 280,50 | |||
| 250 | 280,50 | |||
| 12/05/2025 | 15:42:51,405 | 4 | 280,85 | |
| 4 | 280,85 | |||
| 4 | 280,85 | |||
| 12/05/2025 | 15:42:50,234 | 145 | 280,60 | |
| 145 | 280,60 | |||
| 145 | 280,60 | |||
| 12/05/2025 | 15:42:49,200 | 8 | 280,55 | |
| 8 | 280,55 | |||
| 8 | 280,55 | |||
| 12/05/2025 | 15:42:47,720 | 61 | 280,65 | |
| 61 | 280,65 | |||
| 61 | 280,65 | |||
| 12/05/2025 | 15:42:47,534 | 12 | 280,55 | |
| 12 | 280,55 | |||
| 12 | 280,55 | |||
| 12/05/2025 | 15:42:40,898 | 21 | 280,35 | |
| 21 | 280,35 | |||
| 6 | 280,35 | |||
| 15 | 280,35 | |||
| 12/05/2025 | 15:42:40,360 | 6 | 280,60 | |
| 6 | 280,60 | |||
| 6 | 280,60 | |||
| 12/05/2025 | 15:42:32,876 | 23 | 280,65 | |
| 23 | 280,65 | |||
| 23 | 280,65 | |||
| 12/05/2025 | 15:42:30,914 | 30 | 280,80 | |
| 30 | 280,80 | |||
| 30 | 280,80 | |||
| 12/05/2025 | 15:42:30,813 | 493 | 280,80 | |
| 20 | 280,80 | |||
| 473 | 280,80 | |||
| 493 | 280,80 | |||
| 12/05/2025 | 15:42:30,699 | 121 | 281,00 | |
| 50 | 281,00 | |||
| 121 | 281,00 | |||
| 71 | 281,00 | |||
| 12/05/2025 | 15:42:29,289 | 4 | 281,05 | |
| 4 | 281,05 | |||
| 4 | 281,05 | |||
| 12/05/2025 | 15:42:14,493 | 5 | 281,30 | |
| 5 | 281,30 | |||
| 5 | 281,30 | |||
| 12/05/2025 | 15:42:09,097 | 35 | 281,05 | |
| 35 | 281,05 | |||
| 20 | 281,05 | |||
| 15 | 281,05 | |||
| 12/05/2025 | 15:42:08,943 | 23 | 281,05 | |
| 8 | 281,05 | |||
| 15 | 281,05 | |||
| 23 | 281,05 | |||
| 12/05/2025 | 15:42:08,835 | 100 | 281,20 | |
| 100 | 281,20 | |||
| 100 | 281,20 | |||
| 12/05/2025 | 15:41:54,680 | 5 | 281,45 | |
| 5 | 281,45 | |||
| 5 | 281,45 | |||
| 12/05/2025 | 15:41:46,618 | 20 | 281,75 | |
| 20 | 281,75 | |||
| 20 | 281,75 | |||
| 12/05/2025 | 15:41:40,938 | 10 | 281,70 | |
| 10 | 281,70 | |||
| 10 | 281,70 | |||
| 12/05/2025 | 15:40:59,184 | 4 | 283,00 | |
| 4 | 283,00 | |||
| 4 | 283,00 | |||
| 12/05/2025 | 15:40:55,808 | 71 | 283,00 | |
| 71 | 283,00 | |||
| 71 | 283,00 | |||
| 12/05/2025 | 15:40:53,394 | 17 | 283,20 | |
| 1 | 283,20 | |||
| 16 | 283,20 | |||
| 17 | 283,20 | |||
| 12/05/2025 | 15:40:47,193 | 3 | 283,20 | |
| 3 | 283,20 | |||
| 3 | 283,20 | |||
| 12/05/2025 | 15:40:33,778 | 3 | 283,25 | |
| 3 | 283,25 | |||
| 3 | 283,25 | |||
| 12/05/2025 | 15:40:30,951 | 10 | 283,00 | |
| 10 | 283,00 | |||
| 10 | 283,00 | |||
| 12/05/2025 | 15:40:24,432 | 20 | 282,85 | |
| 20 | 282,85 | |||
| 20 | 282,85 | |||
| 12/05/2025 | 15:40:14,994 | 1 | 283,15 | |
| 1 | 283,15 | |||
| 1 | 283,15 | |||
| 12/05/2025 | 15:39:38,854 | 10 | 282,85 | |
| 10 | 282,85 | |||
| 10 | 282,85 | |||
| 12/05/2025 | 15:39:35,627 | 20 | 283,35 | |
| 20 | 283,35 | |||
| 20 | 283,35 | |||
| 12/05/2025 | 15:39:30,017 | 1 | 283,05 | |
| 1 | 283,05 | |||
| 1 | 283,05 | |||
| 12/05/2025 | 15:39:25,751 | 2 | 282,65 | |
| 2 | 282,65 | |||
| 2 | 282,65 | |||
| 12/05/2025 | 15:38:58,642 | 5 | 282,10 | |
| 5 | 282,10 | |||
| 5 | 282,10 | |||
| 12/05/2025 | 15:38:43,533 | 1 | 282,25 | |
| 1 | 282,25 | |||
| 1 | 282,25 | |||
| 12/05/2025 | 15:38:40,822 | 3 | 281,70 | |
| 3 | 281,70 | |||
| 3 | 281,70 | |||
| 12/05/2025 | 15:38:37,881 | 10 | 281,85 | |
| 10 | 281,85 | |||
| 10 | 281,85 | |||
| 12/05/2025 | 15:38:35,794 | 18 | 282,30 | |
| 18 | 282,30 | |||
| 18 | 282,30 | |||
| 12/05/2025 | 15:38:35,406 | 22 | 281,80 | |
| 22 | 281,80 | |||
| 22 | 281,80 | |||
| 12/05/2025 | 15:38:31,214 | 71 | 281,70 | |
| 71 | 281,70 | |||
| 71 | 281,70 | |||
| 12/05/2025 | 15:38:19,382 | 45 | 281,35 | |
| 45 | 281,35 | |||
| 45 | 281,35 | |||
| 12/05/2025 | 15:38:19,310 | 10 | 281,35 | |
| 10 | 281,35 | |||
| 10 | 281,35 | |||
| 12/05/2025 | 15:38:16,990 | 20 | 281,70 | |
| 20 | 281,70 | |||
| 20 | 281,70 | |||
| 12/05/2025 | 15:38:16,771 | 19 | 281,80 | |
| 19 | 281,80 | |||
| 19 | 281,80 | |||
| 12/05/2025 | 15:38:10,739 | 1 | 282,90 | |
| 1 | 282,90 | |||
| 1 | 282,90 | |||
| 12/05/2025 | 15:38:08,719 | 101 | 283,20 | |
| 101 | 283,20 | |||
| 101 | 283,20 | |||
| 12/05/2025 | 15:37:57,201 | 106 | 283,15 | |
| 106 | 283,15 | |||
| 106 | 283,15 | |||
| 12/05/2025 | 15:37:52,981 | 14 | 282,60 | |
| 14 | 282,60 | |||
| 14 | 282,60 | |||
| 12/05/2025 | 15:37:31,159 | 4 | 283,35 | |
| 4 | 283,35 | |||
| 4 | 283,35 | |||
| 12/05/2025 | 15:37:29,735 | 23 | 283,25 | |
| 23 | 283,25 | |||
| 23 | 283,25 | |||
| 12/05/2025 | 15:37:20,197 | 16 | 283,35 | |
| 16 | 283,35 | |||
| 16 | 283,35 | |||
| 12/05/2025 | 15:36:52,184 | 40 | 283,25 | |
| 40 | 283,25 | |||
| 40 | 283,25 | |||
| 12/05/2025 | 15:36:49,215 | 50 | 282,80 | |
| 50 | 282,80 | |||
| 50 | 282,80 | |||
| 12/05/2025 | 15:36:27,101 | 35 | 283,10 | |
| 35 | 283,10 | |||
| 35 | 283,10 | |||
| 12/05/2025 | 15:36:24,211 | 265 | 283,00 | |
| 15 | 283,00 | |||
| 250 | 283,00 | |||
| 265 | 283,00 | |||
| 12/05/2025 | 15:36:23,390 | 25 | 283,40 | |
| 25 | 283,40 | |||
| 25 | 283,40 | |||
| 12/05/2025 | 15:36:15,647 | 2 | 283,95 | |
| 2 | 283,95 | |||
| 2 | 283,95 | |||
| 12/05/2025 | 15:36:13,815 | 7 | 283,80 | |
| 7 | 283,80 | |||
| 7 | 283,80 | |||
| 12/05/2025 | 15:35:42,337 | 90 | 283,40 | |
| 90 | 283,40 | |||
| 90 | 283,40 | |||
| 12/05/2025 | 15:35:34,402 | 20 | 283,60 | |
| 20 | 283,60 | |||
| 20 | 283,60 | |||
| 12/05/2025 | 15:35:25,639 | 2 | 283,25 | |
| 2 | 283,25 | |||
| 2 | 283,25 | |||
| 12/05/2025 | 15:35:24,478 | 4 | 282,90 | |
| 4 | 282,90 | |||
| 4 | 282,90 | |||
| 12/05/2025 | 15:35:24,277 | 40 | 283,40 | |
| 40 | 283,40 | |||
| 40 | 283,40 | |||
| 12/05/2025 | 15:35:23,002 | 10 | 283,55 | |
| 10 | 283,55 | |||
| 10 | 283,55 | |||
| 12/05/2025 | 15:35:11,150 | 18 | 284,10 | |
| 18 | 284,10 | |||
| 18 | 284,10 | |||
| 12/05/2025 | 15:34:53,101 | 1 | 283,15 | |
| 1 | 283,15 | |||
| 1 | 283,15 | |||
| 12/05/2025 | 15:34:53,022 | 32 | 283,15 | |
| 32 | 283,15 | |||
| 32 | 283,15 | |||
| 12/05/2025 | 15:34:50,792 | 40 | 284,00 | |
| 40 | 284,00 | |||
| 40 | 284,00 | |||
| 12/05/2025 | 15:34:36,741 | 1 | 283,90 | |
| 1 | 283,90 | |||
| 1 | 283,90 | |||
| 12/05/2025 | 15:34:26,077 | 1 | 282,70 | |
| 1 | 282,70 | |||
| 1 | 282,70 | |||
| 12/05/2025 | 15:34:21,832 | 105 | 282,45 | |
| 105 | 282,45 | |||
| 105 | 282,45 | |||
| 12/05/2025 | 15:34:18,160 | 24 | 282,70 | |
| 24 | 282,70 | |||
| 24 | 282,70 | |||
| 12/05/2025 | 15:34:17,804 | 15 | 282,60 | |
| 15 | 282,60 | |||
| 15 | 282,60 | |||
| 12/05/2025 | 15:34:11,366 | 5 | 283,90 | |
| 5 | 283,90 | |||
| 5 | 283,90 | |||
| 12/05/2025 | 15:34:05,356 | 13 | 283,25 | |
| 13 | 283,25 | |||
| 13 | 283,25 | |||
| 12/05/2025 | 15:34:04,675 | 1 | 283,35 | |
| 1 | 283,35 | |||
| 1 | 283,35 | |||
| 12/05/2025 | 15:33:58,919 | 29 | 283,40 | |
| 29 | 283,40 | |||
| 29 | 283,40 | |||
| 12/05/2025 | 15:33:54,653 | 20 | 283,00 | |
| 20 | 283,00 | |||
| 20 | 283,00 | |||
| 12/05/2025 | 15:33:53,777 | 2 | 283,15 | |
| 2 | 283,15 | |||
| 2 | 283,15 | |||
| 12/05/2025 | 15:33:36,446 | 10 | 283,25 | |
| 10 | 283,25 | |||
| 10 | 283,25 | |||
| 12/05/2025 | 15:33:36,013 | 4 | 283,40 | |
| 4 | 283,40 | |||
| 4 | 283,40 | |||
| 12/05/2025 | 15:33:35,419 | 10 | 283,40 | |
| 10 | 283,40 | |||
| 10 | 283,40 | |||
| 12/05/2025 | 15:33:34,695 | 200 | 283,05 | |
| 200 | 283,05 | |||
| 200 | 283,05 | |||
| 12/05/2025 | 15:33:25,610 | 100 | 283,70 | |
| 65 | 283,70 | |||
| 100 | 283,70 | |||
| 35 | 283,70 | |||
| 12/05/2025 | 15:33:25,316 | 19 | 283,75 | |
| 19 | 283,75 | |||
| 19 | 283,75 | |||
| 12/05/2025 | 15:33:11,712 | 10 | 283,30 | |
| 10 | 283,30 | |||
| 10 | 283,30 | |||
| 12/05/2025 | 15:33:08,665 | 12 | 283,00 | |
| 12 | 283,00 | |||
| 12 | 283,00 | |||
| 12/05/2025 | 15:33:07,635 | 99 | 282,75 | |
| 99 | 282,75 | |||
| 99 | 282,75 | |||
| 12/05/2025 | 15:33:00,334 | 2 | 282,10 | |
| 2 | 282,10 | |||
| 2 | 282,10 | |||
| 12/05/2025 | 15:32:57,529 | 20 | 282,50 | |
| 20 | 282,50 | |||
| 20 | 282,50 | |||
| 12/05/2025 | 15:32:56,561 | 71 | 282,55 | |
| 71 | 282,55 | |||
| 71 | 282,55 | |||
| 12/05/2025 | 15:32:50,619 | 50 | 282,80 | |
| 50 | 282,80 | |||
| 50 | 282,80 | |||
| 12/05/2025 | 15:32:48,209 | 6 | 282,70 | |
| 6 | 282,70 | |||
| 6 | 282,70 | |||
| 12/05/2025 | 15:32:47,093 | 4 | 282,45 | |
| 4 | 282,45 | |||
| 4 | 282,45 | |||
| 12/05/2025 | 15:32:45,789 | 1 | 281,90 | |
| 1 | 281,90 | |||
| 1 | 281,90 | |||
| 12/05/2025 | 15:32:43,514 | 337 | 282,00 | |
| 337 | 282,00 | |||
| 327 | 282,00 | |||
| 10 | 282,00 | |||
| 12/05/2025 | 15:32:43,381 | 611 | 282,00 | |
| 611 | 282,00 | |||
| 500 | 282,00 | |||
| 111 | 282,00 | |||
| 12/05/2025 | 15:32:35,190 | 609 | 282,00 | |
| 109 | 282,00 | |||
| 500 | 282,00 | |||
| 352 | 282,00 | |||
| 62 | 282,00 | |||
| 20 | 282,00 | |||
| 175 | 282,00 | |||
| 12/05/2025 | 15:32:34,382 | 648 | 282,00 | |
| 50 | 282,00 | |||
| 18 | 282,00 | |||
| 500 | 282,00 | |||
| 648 | 282,00 | |||
| 80 | 282,00 | |||
| 12/05/2025 | 15:32:30,489 | 25 | 282,50 | |
| 25 | 282,50 | |||
| 25 | 282,50 | |||
| 12/05/2025 | 15:32:30,295 | 44 | 282,90 | |
| 44 | 282,90 | |||
| 44 | 282,90 | |||
| 12/05/2025 | 15:32:25,857 | 2 | 283,00 | |
| 2 | 283,00 | |||
| 2 | 283,00 | |||
| 12/05/2025 | 15:32:24,655 | 242 | 282,50 | |
| 10 | 282,50 | |||
| 25 | 282,50 | |||
| 4 | 282,50 | |||
| 87 | 282,50 | |||
| 242 | 282,50 | |||
| 3 | 282,50 | |||
| 3 | 282,50 | |||
| 18 | 282,50 | |||
| 50 | 282,50 | |||
| 10 | 282,50 | |||
| 8 | 282,50 | |||
| 23 | 282,50 | |||
| 1 | 282,50 | |||
| 12/05/2025 | 15:32:24,484 | 613 | 282,50 | |
| 500 | 282,50 | |||
| 113 | 282,50 | |||
| 613 | 282,50 | |||
| 12/05/2025 | 15:32:22,922 | 500 | 282,50 | |
| 500 | 282,50 | |||
| 500 | 282,50 | |||
| 12/05/2025 | 15:32:12,636 | 500 | 282,50 | |
| 500 | 282,50 | |||
| 500 | 282,50 | |||
| 12/05/2025 | 15:32:12,515 | 550 | 282,50 | |
| 50 | 282,50 | |||
| 500 | 282,50 | |||
| 250 | 282,50 | |||
| 300 | 282,50 | |||
| 12/05/2025 | 15:32:12,408 | 13 | 282,50 | |
| 9 | 282,50 | |||
| 13 | 282,50 | |||
| 4 | 282,50 | |||
| 12/05/2025 | 15:32:12,297 | 107 | 283,00 | |
| 107 | 283,00 | |||
| 10 | 283,00 | |||
| 97 | 283,00 | |||
| 12/05/2025 | 15:32:09,314 | 4 | 283,05 | |
| 4 | 283,05 | |||
| 4 | 283,05 | |||
| 12/05/2025 | 15:31:54,257 | 100 | 283,40 | |
| 100 | 283,40 | |||
| 100 | 283,40 | |||
| 12/05/2025 | 15:31:53,976 | 3 | 283,35 | |
| 3 | 283,35 | |||
| 3 | 283,35 | |||
| 12/05/2025 | 15:31:34,571 | 6 | 284,45 | |
| 6 | 284,45 | |||
| 6 | 284,45 | |||
| 12/05/2025 | 15:31:34,448 | 61 | 283,05 | |
| 10 | 283,05 | |||
| 42 | 283,05 | |||
| 9 | 283,05 | |||
| 61 | 283,05 | |||
| 12/05/2025 | 15:31:32,526 | 4 | 283,80 | |
| 4 | 283,80 | |||
| 4 | 283,80 | |||
| 12/05/2025 | 15:31:29,708 | 1 | 284,50 | |
| 1 | 284,50 | |||
| 1 | 284,50 | |||
| 12/05/2025 | 15:31:27,194 | 2 | 283,95 | |
| 2 | 283,95 | |||
| 2 | 283,95 | |||
| 12/05/2025 | 15:31:26,075 | 75 | 284,65 | |
| 75 | 284,65 | |||
| 75 | 284,65 | |||
| 12/05/2025 | 15:31:17,673 | 10 | 284,25 | |
| 10 | 284,25 | |||
| 10 | 284,25 | |||
| 12/05/2025 | 15:31:17,039 | 1 | 283,65 | |
| 1 | 283,65 | |||
| 1 | 283,65 | |||
| 12/05/2025 | 15:31:16,953 | 20 | 283,65 | |
| 20 | 283,65 | |||
| 20 | 283,65 | |||
| 12/05/2025 | 15:31:16,727 | 60 | 284,00 | |
| 60 | 284,00 | |||
| 60 | 284,00 | |||
| 12/05/2025 | 15:31:09,256 | 261 | 284,50 | |
| 261 | 284,50 | |||
| 261 | 284,50 | |||
| 12/05/2025 | 15:31:06,967 | 7 | 284,45 | |
| 7 | 284,45 | |||
| 7 | 284,45 | |||
| 12/05/2025 | 15:31:02,923 | 110 | 284,50 | |
| 110 | 284,50 | |||
| 110 | 284,50 | |||
| 12/05/2025 | 15:31:02,811 | 254 | 284,50 | |
| 5 | 284,50 | |||
| 254 | 284,50 | |||
| 9 | 284,50 | |||
| 3 | 284,50 | |||
| 15 | 284,50 | |||
| 4 | 284,50 | |||
| 20 | 284,50 | |||
| 40 | 284,50 | |||
| 8 | 284,50 | |||
| 50 | 284,50 | |||
| 50 | 284,50 | |||
| 30 | 284,50 | |||
| 20 | 284,50 | |||
| 12/05/2025 | 15:31:02,702 | 274 | 285,00 | |
| 25 | 285,00 | |||
| 10 | 285,00 | |||
| 50 | 285,00 | |||
| 274 | 285,00 | |||
| 10 | 285,00 | |||
| 20 | 285,00 | |||
| 20 | 285,00 | |||
| 15 | 285,00 | |||
| 100 | 285,00 | |||
| 3 | 285,00 | |||
| 21 | 285,00 | |||
| 12/05/2025 | 15:31:02,619 | 40 | 285,50 | |
| 40 | 285,50 | |||
| 40 | 285,50 | |||
| 12/05/2025 | 15:31:02,515 | 5 | 285,80 | |
| 5 | 285,80 | |||
| 5 | 285,80 | |||
| 12/05/2025 | 15:31:02,428 | 149 | 285,85 | |
| 149 | 285,85 | |||
| 20 | 285,85 | |||
| 4 | 285,85 | |||
| 50 | 285,85 | |||
| 75 | 285,85 | |||
| 12/05/2025 | 15:31:02,240 | 499 | 285,85 | |
| 218 | 285,85 | |||
| 16 | 285,85 | |||
| 60 | 285,85 | |||
| 100 | 285,85 | |||
| 5 | 285,85 | |||
| 499 | 285,85 | |||
| 100 | 285,85 | |||
| 12/05/2025 | 15:31:00,957 | 608 | 285,85 | |
| 500 | 285,85 | |||
| 108 | 285,85 | |||
| 608 | 285,85 | |||
| 12/05/2025 | 15:30:56,769 | 500 | 285,85 | |
| 326 | 285,85 | |||
| 174 | 285,85 | |||
| 500 | 285,85 | |||
| 12/05/2025 | 15:30:56,566 | 1 284 | 285,85 | |
| 5 | 285,85 | |||
| 10 | 285,85 | |||
| 2 | 285,85 | |||
| 9 | 285,85 | |||
| 60 | 285,85 | |||
| 10 | 285,85 | |||
| 6 | 285,85 | |||
| 10 | 285,85 | |||
| 400 | 285,85 | |||
| 3 | 285,85 | |||
| 1 284 | 285,85 | |||
| 100 | 285,85 | |||
| 500 | 285,85 | |||
| 20 | 285,85 | |||
| 101 | 285,85 | |||
| 13 | 285,85 | |||
| 5 | 285,85 | |||
| 30 | 285,85 | |||
| 12/05/2025 | 15:30:47,436 | 548 | 285,85 | |
| 390 | 285,85 | |||
| 2 | 285,85 | |||
| 35 | 285,85 | |||
| 3 | 285,85 | |||
| 87 | 285,85 | |||
| 25 | 285,85 | |||
| 5 | 285,85 | |||
| 1 | 285,85 | |||
| 10 | 285,85 | |||
| 1 | 285,85 | |||
| 1 | 285,85 | |||
| 4 | 285,85 | |||
| 500 | 285,85 | |||
| 30 | 285,85 | |||
| 2 | 285,85 | |||
| 12/05/2025 | 15:27:41,958 | 39 | 289,40 | |
| 8 | 289,40 | |||
| 17 | 289,40 | |||
| 30 | 289,40 | |||
| 1 | 289,40 | |||
| 8 | 289,40 | |||
| 1 | 289,40 | |||
| 10 | 289,40 | |||
| 3 | 289,40 | |||
| 12/05/2025 | 15:25:07,855 | 113 | 288,95 | |
| 113 | 288,95 | |||
| 113 | 288,95 | |||
| 12/05/2025 | 15:24:50,859 | 1 | 288,60 | |
| 1 | 288,60 | |||
| 1 | 288,60 | |||
| 12/05/2025 | 15:24:50,395 | 110 | 288,75 | |
| 110 | 288,75 | |||
| 110 | 288,75 | |||
| 12/05/2025 | 15:24:34,561 | 200 | 288,75 | |
| 200 | 288,75 | |||
| 200 | 288,75 | |||
| 12/05/2025 | 15:24:26,989 | 3 | 288,50 | |
| 3 | 288,50 | |||
| 3 | 288,50 | |||
| 12/05/2025 | 15:23:32,137 | 34 | 288,55 | |
| 34 | 288,55 | |||
| 34 | 288,55 | |||
| 12/05/2025 | 15:23:07,843 | 20 | 288,65 | |
| 20 | 288,65 | |||
| 20 | 288,65 | |||
| 12/05/2025 | 15:23:03,528 | 300 | 288,50 | |
| 300 | 288,50 | |||
| 300 | 288,50 | |||
| 12/05/2025 | 15:22:46,333 | 4 | 288,50 | |
| 4 | 288,50 | |||
| 4 | 288,50 | |||
| 12/05/2025 | 15:22:40,094 | 9 | 288,50 | |
| 9 | 288,50 | |||
| 9 | 288,50 | |||
| 12/05/2025 | 15:22:34,262 | 1 | 288,60 | |
| 1 | 288,60 | |||
| 1 | 288,60 | |||
| 12/05/2025 | 15:22:17,774 | 1 | 288,70 | |
| 1 | 288,70 | |||
| 1 | 288,70 | |||
| 12/05/2025 | 15:22:01,444 | 5 | 288,75 | |
| 5 | 288,75 | |||
| 5 | 288,75 | |||
| 12/05/2025 | 15:21:32,416 | 10 | 288,55 | |
| 10 | 288,55 | |||
| 10 | 288,55 | |||
| 12/05/2025 | 15:21:21,679 | 6 | 288,80 | |
| 6 | 288,80 | |||
| 6 | 288,80 | |||
| 12/05/2025 | 15:21:21,620 | 50 | 288,55 | |
| 50 | 288,55 | |||
| 50 | 288,55 | |||
| 12/05/2025 | 15:21:07,540 | 7 | 288,75 | |
| 7 | 288,75 | |||
| 7 | 288,75 | |||
| 12/05/2025 | 15:21:07,457 | 1 | 288,55 | |
| 1 | 288,55 | |||
| 1 | 288,55 | |||
| 12/05/2025 | 15:20:56,396 | 3 | 288,55 | |
| 3 | 288,55 | |||
| 3 | 288,55 | |||
| 12/05/2025 | 15:20:37,093 | 1 | 288,70 | |
| 1 | 288,70 | |||
| 1 | 288,70 | |||
| 12/05/2025 | 15:20:36,975 | 4 | 288,55 | |
| 4 | 288,55 | |||
| 4 | 288,55 | |||
| 12/05/2025 | 15:19:22,260 | 150 | 289,10 | |
| 150 | 289,10 | |||
| 120 | 289,10 | |||
| 30 | 289,10 | |||
| 12/05/2025 | 15:19:17,117 | 1 | 288,85 | |
| 1 | 288,85 | |||
| 1 | 288,85 | |||
| 12/05/2025 | 15:19:05,132 | 2 | 289,05 | |
| 2 | 289,05 | |||
| 2 | 289,05 | |||
| 12/05/2025 | 15:19:02,895 | 154 | 288,80 | |
| 154 | 288,80 | |||
| 154 | 288,80 | |||
| 12/05/2025 | 15:18:40,223 | 116 | 288,90 | |
| 116 | 288,90 | |||
| 116 | 288,90 | |||
| 12/05/2025 | 15:17:15,205 | 6 | 289,55 | |
| 6 | 289,55 | |||
| 6 | 289,55 | |||
| 12/05/2025 | 15:17:01,187 | 10 | 289,25 | |
| 10 | 289,25 | |||
| 10 | 289,25 | |||
| 12/05/2025 | 15:16:09,388 | 37 | 289,70 | |
| 37 | 289,70 | |||
| 37 | 289,70 | |||
| 12/05/2025 | 15:16:05,507 | 2 | 289,70 | |
| 2 | 289,70 | |||
| 2 | 289,70 | |||
| 12/05/2025 | 15:15:26,056 | 1 | 289,60 | |
| 1 | 289,60 | |||
| 1 | 289,60 | |||
| 12/05/2025 | 15:15:16,494 | 1 | 289,55 | |
| 1 | 289,55 | |||
| 1 | 289,55 | |||
| 12/05/2025 | 15:15:01,769 | 13 | 289,25 | |
| 13 | 289,25 | |||
| 13 | 289,25 | |||
| 12/05/2025 | 15:14:58,096 | 3 | 289,25 | |
| 3 | 289,25 | |||
| 3 | 289,25 | |||
| 12/05/2025 | 15:14:51,723 | 2 | 289,25 | |
| 2 | 289,25 | |||
| 2 | 289,25 | |||
| 12/05/2025 | 15:14:46,913 | 1 | 289,25 | |
| 1 | 289,25 | |||
| 1 | 289,25 | |||
| 12/05/2025 | 15:14:46,018 | 8 | 289,50 | |
| 8 | 289,50 | |||
| 8 | 289,50 | |||
| 12/05/2025 | 15:14:44,451 | 25 | 289,50 | |
| 25 | 289,50 | |||
| 25 | 289,50 | |||
| 12/05/2025 | 15:14:27,090 | 1 | 289,35 | |
| 1 | 289,35 | |||
| 1 | 289,35 | |||
| 12/05/2025 | 15:14:24,037 | 20 | 289,50 | |
| 20 | 289,50 | |||
| 20 | 289,50 | |||
| 12/05/2025 | 15:13:41,091 | 3 | 289,55 | |
| 3 | 289,55 | |||
| 3 | 289,55 | |||
| 12/05/2025 | 15:13:33,449 | 1 | 289,70 | |
| 1 | 289,70 | |||
| 1 | 289,70 | |||
| 12/05/2025 | 15:13:11,512 | 1 | 289,70 | |
| 1 | 289,70 | |||
| 1 | 289,70 | |||
| 12/05/2025 | 15:13:08,293 | 1 | 289,40 | |
| 1 | 289,40 | |||
| 1 | 289,40 | |||
| 12/05/2025 | 15:12:34,701 | 1 | 289,15 | |
| 1 | 289,15 | |||
| 1 | 289,15 | |||
| 12/05/2025 | 15:12:31,829 | 2 | 289,10 | |
| 2 | 289,10 | |||
| 2 | 289,10 | |||
| 12/05/2025 | 15:11:45,791 | 1 | 289,10 | |
| 1 | 289,10 | |||
| 1 | 289,10 | |||
| 12/05/2025 | 15:11:02,645 | 70 | 289,10 | |
| 70 | 289,10 | |||
| 70 | 289,10 | |||
| 12/05/2025 | 15:11:00,520 | 1 | 289,25 | |
| 1 | 289,25 | |||
| 1 | 289,25 | |||
| 12/05/2025 | 15:10:25,751 | 15 | 289,05 | |
| 15 | 289,05 | |||
| 15 | 289,05 | |||
| 12/05/2025 | 15:10:08,250 | 5 | 289,05 | |
| 5 | 289,05 | |||
| 5 | 289,05 | |||
| 12/05/2025 | 15:09:35,534 | 6 | 289,00 | |
| 6 | 289,00 | |||
| 6 | 289,00 | |||
| 12/05/2025 | 15:09:35,433 | 5 | 289,05 | |
| 5 | 289,05 | |||
| 5 | 289,05 | |||
| 12/05/2025 | 15:08:39,943 | 7 | 289,30 | |
| 6 | 289,30 | |||
| 1 | 289,30 | |||
| 7 | 289,30 | |||
| 12/05/2025 | 15:08:34,412 | 4 | 289,25 | |
| 4 | 289,25 | |||
| 4 | 289,25 | |||
| 12/05/2025 | 15:08:08,231 | 4 | 289,25 | |
| 4 | 289,25 | |||
| 4 | 289,25 | |||
| 12/05/2025 | 15:07:12,107 | 4 | 289,15 | |
| 4 | 289,15 | |||
| 4 | 289,15 | |||
| 12/05/2025 | 15:07:06,299 | 17 | 289,25 | |
| 17 | 289,25 | |||
| 17 | 289,25 | |||
| 12/05/2025 | 15:06:33,907 | 6 | 289,35 | |
| 6 | 289,35 | |||
| 6 | 289,35 | |||
| 12/05/2025 | 15:06:32,159 | 2 | 289,40 | |
| 2 | 289,40 | |||
| 2 | 289,40 | |||
| 12/05/2025 | 15:06:08,456 | 5 | 289,50 | |
| 5 | 289,50 | |||
| 5 | 289,50 | |||
| 12/05/2025 | 15:05:44,595 | 50 | 289,60 | |
| 50 | 289,60 | |||
| 50 | 289,60 | |||
| 12/05/2025 | 15:05:35,867 | 11 | 289,45 | |
| 11 | 289,45 | |||
| 11 | 289,45 | |||
| 12/05/2025 | 15:05:34,556 | 7 | 289,70 | |
| 7 | 289,70 | |||
| 7 | 289,70 | |||
| 12/05/2025 | 15:04:58,224 | 15 | 289,70 | |
| 15 | 289,70 | |||
| 15 | 289,70 | |||
| 12/05/2025 | 15:04:58,128 | 1 | 289,70 | |
| 1 | 289,70 | |||
| 1 | 289,70 | |||
| 12/05/2025 | 15:04:01,546 | 9 | 289,70 | |
| 9 | 289,70 | |||
| 9 | 289,70 | |||
| 12/05/2025 | 15:03:56,580 | 1 | 289,70 | |
| 1 | 289,70 | |||
| 1 | 289,70 | |||
| 12/05/2025 | 15:03:38,962 | 1 | 289,85 | |
| 1 | 289,85 | |||
| 1 | 289,85 | |||
| 12/05/2025 | 15:03:10,604 | 1 | 289,75 | |
| 1 | 289,75 | |||
| 1 | 289,75 | |||
| 12/05/2025 | 15:03:04,466 | 1 | 289,75 | |
| 1 | 289,75 | |||
| 1 | 289,75 | |||
| 12/05/2025 | 15:02:43,887 | 11 | 289,65 | |
| 11 | 289,65 | |||
| 11 | 289,65 | |||
| 12/05/2025 | 15:02:16,506 | 5 | 289,70 | |
| 5 | 289,70 | |||
| 5 | 289,70 |
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
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)
Top 5 Capitaux
-
Rheinmetall AG
Achat: 1 582,00
Vente: 1 583,00
Capitaux: 226 034 TEUR -
Nvidia Corp.
Achat: 109,24 / Vente: 109,30
Capitaux: 63 756 TEUR -
Amazon.com Inc.
Achat: 186,38 / Vente: 186,46
Capitaux: 38 449 TEUR -
Apple Inc.
Achat: 187,16 / Vente: 187,24
Capitaux: 34 209 TEUR -
BYD Co. Ltd.
Achat: 47,39 / Vente: 47,40
Capitaux: 31 714 TEUR
Cotation en temps réel
dernière actualisation:
12/05/2025 @ 15:56:19
dernière actualisation:
12/05/2025 @ 15:56:19