Microsoft Corp.
- Informations
- Dernièr
- Négocier des titres
864
746
417,50
| Date | Heure | Volume | Volume de transactions | Cours |
|---|---|---|---|---|
| 01/07/2025 | 21:59:26,115 | 20 | 417,50 | |
| 20 | 417,50 | |||
| 20 | 417,50 | |||
| 01/07/2025 | 21:57:09,682 | 1 | 417,60 | |
| 1 | 417,60 | |||
| 1 | 417,60 | |||
| 01/07/2025 | 21:54:52,448 | 5 | 418,20 | |
| 5 | 418,20 | |||
| 5 | 418,20 | |||
| 01/07/2025 | 21:46:53,724 | 2 | 417,60 | |
| 2 | 417,60 | |||
| 2 | 417,60 | |||
| 01/07/2025 | 21:45:09,671 | 2 | 417,70 | |
| 2 | 417,70 | |||
| 2 | 417,70 | |||
| 01/07/2025 | 21:43:59,102 | 10 | 417,55 | |
| 10 | 417,55 | |||
| 10 | 417,55 | |||
| 01/07/2025 | 21:39:45,402 | 2 | 417,55 | |
| 2 | 417,55 | |||
| 2 | 417,55 | |||
| 01/07/2025 | 21:39:11,179 | 1 | 417,60 | |
| 1 | 417,60 | |||
| 1 | 417,60 | |||
| 01/07/2025 | 21:36:09,636 | 50 | 417,40 | |
| 50 | 417,40 | |||
| 50 | 417,40 | |||
| 01/07/2025 | 21:32:47,917 | 5 | 417,75 | |
| 5 | 417,75 | |||
| 5 | 417,75 | |||
| 01/07/2025 | 21:31:12,513 | 2 | 417,60 | |
| 2 | 417,60 | |||
| 2 | 417,60 | |||
| 01/07/2025 | 21:29:33,781 | 37 | 417,70 | |
| 37 | 417,70 | |||
| 37 | 417,70 | |||
| 01/07/2025 | 21:23:22,720 | 4 | 417,45 | |
| 4 | 417,45 | |||
| 4 | 417,45 | |||
| 01/07/2025 | 21:23:09,144 | 34 | 417,65 | |
| 34 | 417,65 | |||
| 34 | 417,65 | |||
| 01/07/2025 | 21:17:12,586 | 4 | 417,60 | |
| 4 | 417,60 | |||
| 4 | 417,60 | |||
| 01/07/2025 | 21:15:14,686 | 1 | 417,40 | |
| 1 | 417,40 | |||
| 1 | 417,40 | |||
| 01/07/2025 | 21:14:19,234 | 1 | 416,70 | |
| 1 | 416,70 | |||
| 1 | 416,70 | |||
| 01/07/2025 | 21:12:47,872 | 19 | 416,85 | |
| 19 | 416,85 | |||
| 19 | 416,85 | |||
| 01/07/2025 | 21:12:11,038 | 104 | 416,90 | |
| 104 | 416,90 | |||
| 104 | 416,90 | |||
| 01/07/2025 | 21:12:10,907 | 17 | 416,90 | |
| 8 | 416,90 | |||
| 17 | 416,90 | |||
| 5 | 416,90 | |||
| 4 | 416,90 | |||
| 01/07/2025 | 21:12:10,813 | 3 | 417,00 | |
| 3 | 417,00 | |||
| 3 | 417,00 | |||
| 01/07/2025 | 21:10:12,147 | 12 | 417,05 | |
| 12 | 417,05 | |||
| 12 | 417,05 | |||
| 01/07/2025 | 21:06:21,245 | 28 | 417,40 | |
| 28 | 417,40 | |||
| 28 | 417,40 | |||
| 01/07/2025 | 21:05:09,900 | 10 | 417,50 | |
| 10 | 417,50 | |||
| 10 | 417,50 | |||
| 01/07/2025 | 21:02:34,027 | 2 | 417,45 | |
| 2 | 417,45 | |||
| 2 | 417,45 | |||
| 01/07/2025 | 21:01:31,891 | 10 | 417,30 | |
| 10 | 417,30 | |||
| 10 | 417,30 | |||
| 01/07/2025 | 20:59:17,481 | 3 | 418,15 | |
| 3 | 418,15 | |||
| 3 | 418,15 | |||
| 01/07/2025 | 20:51:59,557 | 11 | 418,10 | |
| 11 | 418,10 | |||
| 11 | 418,10 | |||
| 01/07/2025 | 20:49:39,432 | 9 | 418,10 | |
| 9 | 418,10 | |||
| 9 | 418,10 | |||
| 01/07/2025 | 20:48:24,565 | 23 | 418,20 | |
| 23 | 418,20 | |||
| 23 | 418,20 | |||
| 01/07/2025 | 20:48:04,151 | 12 | 418,25 | |
| 12 | 418,25 | |||
| 12 | 418,25 | |||
| 01/07/2025 | 20:47:38,959 | 5 | 418,10 | |
| 5 | 418,10 | |||
| 5 | 418,10 | |||
| 01/07/2025 | 20:47:22,222 | 6 | 418,20 | |
| 6 | 418,20 | |||
| 6 | 418,20 | |||
| 01/07/2025 | 20:46:29,158 | 1 | 418,35 | |
| 1 | 418,35 | |||
| 1 | 418,35 | |||
| 01/07/2025 | 20:46:24,291 | 1 | 418,30 | |
| 1 | 418,30 | |||
| 1 | 418,30 | |||
| 01/07/2025 | 20:45:11,423 | 10 | 418,05 | |
| 10 | 418,05 | |||
| 10 | 418,05 | |||
| 01/07/2025 | 20:42:31,240 | 40 | 418,15 | |
| 40 | 418,15 | |||
| 40 | 418,15 | |||
| 01/07/2025 | 20:42:17,222 | 5 | 418,20 | |
| 5 | 418,20 | |||
| 5 | 418,20 | |||
| 01/07/2025 | 20:41:34,731 | 25 | 418,15 | |
| 25 | 418,15 | |||
| 25 | 418,15 | |||
| 01/07/2025 | 20:39:43,221 | 10 | 418,00 | |
| 10 | 418,00 | |||
| 10 | 418,00 | |||
| 01/07/2025 | 20:35:52,483 | 5 | 418,40 | |
| 5 | 418,40 | |||
| 5 | 418,40 | |||
| 01/07/2025 | 20:35:10,766 | 3 | 418,45 | |
| 3 | 418,45 | |||
| 3 | 418,45 | |||
| 01/07/2025 | 20:34:22,695 | 1 | 418,50 | |
| 1 | 418,50 | |||
| 1 | 418,50 | |||
| 01/07/2025 | 20:31:48,022 | 10 | 418,10 | |
| 10 | 418,10 | |||
| 10 | 418,10 | |||
| 01/07/2025 | 20:31:30,766 | 2 | 418,25 | |
| 2 | 418,25 | |||
| 2 | 418,25 | |||
| 01/07/2025 | 20:30:25,357 | 1 | 418,30 | |
| 1 | 418,30 | |||
| 1 | 418,30 | |||
| 01/07/2025 | 20:29:05,468 | 20 | 418,20 | |
| 20 | 418,20 | |||
| 20 | 418,20 | |||
| 01/07/2025 | 20:22:47,344 | 9 | 418,35 | |
| 9 | 418,35 | |||
| 9 | 418,35 | |||
| 01/07/2025 | 20:22:44,015 | 3 | 418,20 | |
| 3 | 418,20 | |||
| 3 | 418,20 | |||
| 01/07/2025 | 20:22:37,234 | 2 | 418,40 | |
| 2 | 418,40 | |||
| 2 | 418,40 | |||
| 01/07/2025 | 20:19:12,292 | 5 | 418,00 | |
| 5 | 418,00 | |||
| 5 | 418,00 | |||
| 01/07/2025 | 20:14:35,727 | 2 | 418,50 | |
| 2 | 418,50 | |||
| 2 | 418,50 | |||
| 01/07/2025 | 20:11:25,776 | 10 | 418,25 | |
| 10 | 418,25 | |||
| 10 | 418,25 | |||
| 01/07/2025 | 20:08:16,953 | 3 | 418,60 | |
| 3 | 418,60 | |||
| 3 | 418,60 | |||
| 01/07/2025 | 20:07:58,506 | 10 | 418,55 | |
| 10 | 418,55 | |||
| 10 | 418,55 | |||
| 01/07/2025 | 20:07:28,972 | 1 | 418,60 | |
| 1 | 418,60 | |||
| 1 | 418,60 | |||
| 01/07/2025 | 20:07:01,498 | 2 | 418,40 | |
| 2 | 418,40 | |||
| 2 | 418,40 | |||
| 01/07/2025 | 20:06:00,396 | 10 | 418,40 | |
| 10 | 418,40 | |||
| 10 | 418,40 | |||
| 01/07/2025 | 20:05:14,120 | 25 | 418,45 | |
| 25 | 418,45 | |||
| 25 | 418,45 | |||
| 01/07/2025 | 20:04:39,051 | 3 | 418,35 | |
| 3 | 418,35 | |||
| 3 | 418,35 | |||
| 01/07/2025 | 20:03:55,284 | 1 | 418,50 | |
| 1 | 418,50 | |||
| 1 | 418,50 | |||
| 01/07/2025 | 19:59:40,542 | 2 | 418,70 | |
| 2 | 418,70 | |||
| 2 | 418,70 | |||
| 01/07/2025 | 19:59:16,893 | 4 | 418,45 | |
| 4 | 418,45 | |||
| 4 | 418,45 | |||
| 01/07/2025 | 19:58:11,891 | 5 | 418,60 | |
| 5 | 418,60 | |||
| 5 | 418,60 | |||
| 01/07/2025 | 19:57:55,500 | 30 | 418,65 | |
| 30 | 418,65 | |||
| 30 | 418,65 | |||
| 01/07/2025 | 19:57:13,514 | 23 | 418,70 | |
| 23 | 418,70 | |||
| 23 | 418,70 | |||
| 01/07/2025 | 19:56:59,593 | 10 | 418,60 | |
| 10 | 418,60 | |||
| 10 | 418,60 | |||
| 01/07/2025 | 19:56:03,365 | 5 | 418,65 | |
| 5 | 418,65 | |||
| 5 | 418,65 | |||
| 01/07/2025 | 19:54:31,091 | 2 | 418,50 | |
| 2 | 418,50 | |||
| 2 | 418,50 | |||
| 01/07/2025 | 19:53:43,453 | 23 | 418,45 | |
| 23 | 418,45 | |||
| 23 | 418,45 | |||
| 01/07/2025 | 19:52:19,471 | 1 | 418,30 | |
| 1 | 418,30 | |||
| 1 | 418,30 | |||
| 01/07/2025 | 19:52:09,310 | 9 | 418,35 | |
| 9 | 418,35 | |||
| 9 | 418,35 | |||
| 01/07/2025 | 19:49:02,586 | 75 | 418,15 | |
| 75 | 418,15 | |||
| 75 | 418,15 | |||
| 01/07/2025 | 19:47:57,736 | 1 | 418,15 | |
| 1 | 418,15 | |||
| 1 | 418,15 | |||
| 01/07/2025 | 19:46:35,633 | 7 | 418,25 | |
| 7 | 418,25 | |||
| 7 | 418,25 | |||
| 01/07/2025 | 19:43:22,097 | 3 | 418,10 | |
| 3 | 418,10 | |||
| 3 | 418,10 | |||
| 01/07/2025 | 19:41:34,587 | 5 | 418,15 | |
| 5 | 418,15 | |||
| 5 | 418,15 | |||
| 01/07/2025 | 19:40:16,276 | 3 | 418,35 | |
| 3 | 418,35 | |||
| 3 | 418,35 | |||
| 01/07/2025 | 19:39:33,870 | 6 | 418,05 | |
| 6 | 418,05 | |||
| 6 | 418,05 | |||
| 01/07/2025 | 19:34:45,385 | 2 | 418,05 | |
| 2 | 418,05 | |||
| 2 | 418,05 | |||
| 01/07/2025 | 19:34:19,919 | 3 | 418,25 | |
| 3 | 418,25 | |||
| 3 | 418,25 | |||
| 01/07/2025 | 19:33:57,779 | 1 | 418,15 | |
| 1 | 418,15 | |||
| 1 | 418,15 | |||
| 01/07/2025 | 19:33:13,098 | 46 | 418,30 | |
| 46 | 418,30 | |||
| 46 | 418,30 | |||
| 01/07/2025 | 19:31:06,016 | 1 | 418,55 | |
| 1 | 418,55 | |||
| 1 | 418,55 | |||
| 01/07/2025 | 19:30:22,166 | 6 | 418,90 | |
| 6 | 418,90 | |||
| 6 | 418,90 | |||
| 01/07/2025 | 19:27:49,265 | 1 | 418,60 | |
| 1 | 418,60 | |||
| 1 | 418,60 | |||
| 01/07/2025 | 19:26:02,712 | 9 | 418,80 | |
| 9 | 418,80 | |||
| 9 | 418,80 | |||
| 01/07/2025 | 19:22:26,337 | 4 | 419,25 | |
| 4 | 419,25 | |||
| 4 | 419,25 | |||
| 01/07/2025 | 19:21:41,525 | 2 | 418,90 | |
| 2 | 418,90 | |||
| 2 | 418,90 | |||
| 01/07/2025 | 19:20:35,130 | 8 | 419,15 | |
| 8 | 419,15 | |||
| 8 | 419,15 | |||
| 01/07/2025 | 19:19:51,079 | 31 | 419,10 | |
| 31 | 419,10 | |||
| 31 | 419,10 | |||
| 01/07/2025 | 19:18:28,676 | 2 | 419,25 | |
| 2 | 419,25 | |||
| 2 | 419,25 | |||
| 01/07/2025 | 19:17:13,532 | 1 | 419,35 | |
| 1 | 419,35 | |||
| 1 | 419,35 | |||
| 01/07/2025 | 19:16:44,562 | 10 | 419,25 | |
| 10 | 419,25 | |||
| 10 | 419,25 | |||
| 01/07/2025 | 19:14:22,414 | 60 | 419,00 | |
| 60 | 419,00 | |||
| 60 | 419,00 | |||
| 01/07/2025 | 19:10:40,292 | 1 | 419,35 | |
| 1 | 419,35 | |||
| 1 | 419,35 | |||
| 01/07/2025 | 19:09:57,383 | 3 | 419,30 | |
| 3 | 419,30 | |||
| 3 | 419,30 | |||
| 01/07/2025 | 19:09:21,666 | 1 | 419,55 | |
| 1 | 419,55 | |||
| 1 | 419,55 | |||
| 01/07/2025 | 19:08:53,090 | 4 | 419,50 | |
| 4 | 419,50 | |||
| 4 | 419,50 | |||
| 01/07/2025 | 19:07:39,971 | 10 | 419,55 | |
| 10 | 419,55 | |||
| 10 | 419,55 | |||
| 01/07/2025 | 19:02:51,147 | 1 | 419,60 | |
| 1 | 419,60 | |||
| 1 | 419,60 | |||
| 01/07/2025 | 19:00:37,691 | 3 | 419,30 | |
| 3 | 419,30 | |||
| 3 | 419,30 | |||
| 01/07/2025 | 19:00:00,745 | 10 | 419,50 | |
| 10 | 419,50 | |||
| 10 | 419,50 | |||
| 01/07/2025 | 18:55:01,981 | 15 | 419,85 | |
| 15 | 419,85 | |||
| 15 | 419,85 | |||
| 01/07/2025 | 18:50:54,283 | 1 | 419,65 | |
| 1 | 419,65 | |||
| 1 | 419,65 | |||
| 01/07/2025 | 18:48:34,176 | 2 | 419,45 | |
| 2 | 419,45 | |||
| 2 | 419,45 | |||
| 01/07/2025 | 18:48:12,247 | 3 | 419,65 | |
| 3 | 419,65 | |||
| 3 | 419,65 | |||
| 01/07/2025 | 18:46:44,372 | 3 | 419,10 | |
| 3 | 419,10 | |||
| 3 | 419,10 | |||
| 01/07/2025 | 18:46:33,322 | 1 | 419,10 | |
| 1 | 419,10 | |||
| 1 | 419,10 | |||
| 01/07/2025 | 18:46:10,919 | 1 | 419,05 | |
| 1 | 419,05 | |||
| 1 | 419,05 | |||
| 01/07/2025 | 18:45:02,589 | 1 | 419,15 | |
| 1 | 419,15 | |||
| 1 | 419,15 | |||
| 01/07/2025 | 18:44:28,665 | 2 | 419,10 | |
| 2 | 419,10 | |||
| 2 | 419,10 | |||
| 01/07/2025 | 18:44:21,425 | 2 | 419,10 | |
| 2 | 419,10 | |||
| 2 | 419,10 | |||
| 01/07/2025 | 18:41:09,409 | 3 | 418,35 | |
| 3 | 418,35 | |||
| 3 | 418,35 | |||
| 01/07/2025 | 18:40:24,030 | 25 | 418,15 | |
| 25 | 418,15 | |||
| 25 | 418,15 | |||
| 01/07/2025 | 18:38:22,396 | 2 | 418,05 | |
| 2 | 418,05 | |||
| 2 | 418,05 | |||
| 01/07/2025 | 18:38:07,032 | 3 | 418,00 | |
| 3 | 418,00 | |||
| 3 | 418,00 | |||
| 01/07/2025 | 18:37:18,636 | 1 | 418,15 | |
| 1 | 418,15 | |||
| 1 | 418,15 | |||
| 01/07/2025 | 18:33:51,315 | 15 | 418,00 | |
| 15 | 418,00 | |||
| 15 | 418,00 | |||
| 01/07/2025 | 18:31:33,575 | 4 | 417,85 | |
| 4 | 417,85 | |||
| 4 | 417,85 | |||
| 01/07/2025 | 18:29:54,138 | 3 | 418,20 | |
| 3 | 418,20 | |||
| 3 | 418,20 | |||
| 01/07/2025 | 18:28:52,632 | 12 | 418,30 | |
| 12 | 418,30 | |||
| 12 | 418,30 | |||
| 01/07/2025 | 18:25:00,144 | 24 | 418,45 | |
| 24 | 418,45 | |||
| 24 | 418,45 | |||
| 01/07/2025 | 18:23:33,218 | 6 | 418,30 | |
| 6 | 418,30 | |||
| 6 | 418,30 | |||
| 01/07/2025 | 18:23:12,995 | 6 | 418,45 | |
| 6 | 418,45 | |||
| 6 | 418,45 | |||
| 01/07/2025 | 18:19:29,569 | 60 | 418,40 | |
| 60 | 418,40 | |||
| 60 | 418,40 | |||
| 01/07/2025 | 18:18:17,445 | 2 | 418,15 | |
| 2 | 418,15 | |||
| 2 | 418,15 | |||
| 01/07/2025 | 18:16:40,382 | 5 | 417,95 | |
| 5 | 417,95 | |||
| 5 | 417,95 | |||
| 01/07/2025 | 18:14:31,028 | 30 | 418,15 | |
| 30 | 418,15 | |||
| 30 | 418,15 | |||
| 01/07/2025 | 18:12:49,543 | 2 | 418,05 | |
| 2 | 418,05 | |||
| 2 | 418,05 | |||
| 01/07/2025 | 18:09:36,778 | 6 | 417,45 | |
| 6 | 417,45 | |||
| 6 | 417,45 | |||
| 01/07/2025 | 18:09:07,223 | 2 | 417,40 | |
| 2 | 417,40 | |||
| 2 | 417,40 | |||
| 01/07/2025 | 18:08:18,236 | 20 | 417,35 | |
| 20 | 417,35 | |||
| 20 | 417,35 | |||
| 01/07/2025 | 18:05:13,783 | 52 | 417,25 | |
| 25 | 417,25 | |||
| 10 | 417,25 | |||
| 12 | 417,25 | |||
| 52 | 417,25 | |||
| 5 | 417,25 | |||
| 01/07/2025 | 18:05:13,752 | 30 | 417,25 | |
| 30 | 417,25 | |||
| 30 | 417,25 | |||
| 01/07/2025 | 18:05:10,528 | 108 | 417,50 | |
| 108 | 417,50 | |||
| 100 | 417,50 | |||
| 8 | 417,50 | |||
| 01/07/2025 | 18:05:05,591 | 1 | 417,60 | |
| 1 | 417,60 | |||
| 1 | 417,60 | |||
| 01/07/2025 | 18:04:26,226 | 8 | 417,55 | |
| 8 | 417,55 | |||
| 8 | 417,55 | |||
| 01/07/2025 | 18:04:13,961 | 20 | 417,55 | |
| 20 | 417,55 | |||
| 20 | 417,55 | |||
| 01/07/2025 | 18:02:57,429 | 2 | 417,60 | |
| 2 | 417,60 | |||
| 2 | 417,60 | |||
| 01/07/2025 | 18:02:55,660 | 4 | 417,60 | |
| 4 | 417,60 | |||
| 4 | 417,60 | |||
| 01/07/2025 | 18:02:47,562 | 3 | 417,70 | |
| 3 | 417,70 | |||
| 3 | 417,70 | |||
| 01/07/2025 | 18:00:06,622 | 8 | 417,55 | |
| 8 | 417,55 | |||
| 8 | 417,55 | |||
| 01/07/2025 | 18:00:02,288 | 6 | 417,55 | |
| 5 | 417,55 | |||
| 1 | 417,55 | |||
| 6 | 417,55 | |||
| 01/07/2025 | 18:00:02,223 | 4 | 417,55 | |
| 4 | 417,55 | |||
| 4 | 417,55 | |||
| 01/07/2025 | 17:56:07,667 | 1 | 418,40 | |
| 1 | 418,40 | |||
| 1 | 418,40 | |||
| 01/07/2025 | 17:55:49,427 | 5 | 418,30 | |
| 5 | 418,30 | |||
| 5 | 418,30 | |||
| 01/07/2025 | 17:54:43,658 | 29 | 418,25 | |
| 29 | 418,25 | |||
| 29 | 418,25 | |||
| 01/07/2025 | 17:52:39,853 | 6 | 418,15 | |
| 6 | 418,15 | |||
| 6 | 418,15 | |||
| 01/07/2025 | 17:50:35,940 | 13 | 417,90 | |
| 13 | 417,90 | |||
| 13 | 417,90 | |||
| 01/07/2025 | 17:46:32,234 | 7 | 418,40 | |
| 7 | 418,40 | |||
| 7 | 418,40 | |||
| 01/07/2025 | 17:45:42,308 | 150 | 418,40 | |
| 150 | 418,40 | |||
| 150 | 418,40 | |||
| 01/07/2025 | 17:45:30,256 | 5 | 418,40 | |
| 5 | 418,40 | |||
| 5 | 418,40 | |||
| 01/07/2025 | 17:44:52,847 | 12 | 418,50 | |
| 12 | 418,50 | |||
| 12 | 418,50 | |||
| 01/07/2025 | 17:44:23,391 | 1 | 418,30 | |
| 1 | 418,30 | |||
| 1 | 418,30 | |||
| 01/07/2025 | 17:43:40,863 | 2 | 418,15 | |
| 2 | 418,15 | |||
| 2 | 418,15 | |||
| 01/07/2025 | 17:42:38,492 | 18 | 418,05 | |
| 18 | 418,05 | |||
| 18 | 418,05 | |||
| 01/07/2025 | 17:42:32,800 | 15 | 417,80 | |
| 15 | 417,80 | |||
| 15 | 417,80 | |||
| 01/07/2025 | 17:42:32,723 | 1 | 418,00 | |
| 1 | 418,00 | |||
| 1 | 418,00 | |||
| 01/07/2025 | 17:40:29,767 | 1 | 418,65 | |
| 1 | 418,65 | |||
| 1 | 418,65 | |||
| 01/07/2025 | 17:36:44,963 | 1 | 418,80 | |
| 1 | 418,80 | |||
| 1 | 418,80 | |||
| 01/07/2025 | 17:36:43,449 | 10 | 418,75 | |
| 10 | 418,75 | |||
| 10 | 418,75 | |||
| 01/07/2025 | 17:36:07,200 | 2 | 418,65 | |
| 2 | 418,65 | |||
| 2 | 418,65 | |||
| 01/07/2025 | 17:33:43,175 | 304 | 418,95 | |
| 304 | 418,95 | |||
| 304 | 418,95 | |||
| 01/07/2025 | 17:33:42,959 | 5 | 419,00 | |
| 5 | 419,00 | |||
| 5 | 419,00 | |||
| 01/07/2025 | 17:32:59,122 | 2 | 419,10 | |
| 2 | 419,10 | |||
| 2 | 419,10 | |||
| 01/07/2025 | 17:32:46,782 | 1 | 419,10 | |
| 1 | 419,10 | |||
| 1 | 419,10 | |||
| 01/07/2025 | 17:31:09,345 | 10 | 419,50 | |
| 10 | 419,50 | |||
| 10 | 419,50 | |||
| 01/07/2025 | 17:30:56,417 | 1 | 419,25 | |
| 1 | 419,25 | |||
| 1 | 419,25 | |||
| 01/07/2025 | 17:30:29,161 | 2 | 419,45 | |
| 2 | 419,45 | |||
| 2 | 419,45 | |||
| 01/07/2025 | 17:30:26,135 | 6 | 419,25 | |
| 6 | 419,25 | |||
| 6 | 419,25 | |||
| 01/07/2025 | 17:28:32,867 | 5 | 419,60 | |
| 5 | 419,60 | |||
| 5 | 419,60 | |||
| 01/07/2025 | 17:28:22,201 | 1 | 419,50 | |
| 1 | 419,50 | |||
| 1 | 419,50 | |||
| 01/07/2025 | 17:27:21,379 | 3 | 419,25 | |
| 3 | 419,25 | |||
| 3 | 419,25 | |||
| 01/07/2025 | 17:26:45,550 | 10 | 419,15 | |
| 10 | 419,15 | |||
| 10 | 419,15 | |||
| 01/07/2025 | 17:25:18,250 | 4 | 418,65 | |
| 4 | 418,65 | |||
| 4 | 418,65 | |||
| 01/07/2025 | 17:25:00,739 | 225 | 418,60 | |
| 225 | 418,60 | |||
| 225 | 418,60 | |||
| 01/07/2025 | 17:24:54,603 | 1 | 418,65 | |
| 1 | 418,65 | |||
| 1 | 418,65 | |||
| 01/07/2025 | 17:24:27,237 | 1 | 418,45 | |
| 1 | 418,45 | |||
| 1 | 418,45 | |||
| 01/07/2025 | 17:24:12,943 | 5 | 418,30 | |
| 5 | 418,30 | |||
| 5 | 418,30 | |||
| 01/07/2025 | 17:23:46,024 | 100 | 418,40 | |
| 100 | 418,40 | |||
| 100 | 418,40 | |||
| 01/07/2025 | 17:23:14,800 | 1 | 418,40 | |
| 1 | 418,40 | |||
| 1 | 418,40 | |||
| 01/07/2025 | 17:23:12,036 | 10 | 418,20 | |
| 10 | 418,20 | |||
| 10 | 418,20 | |||
| 01/07/2025 | 17:21:55,454 | 6 | 418,35 | |
| 6 | 418,35 | |||
| 6 | 418,35 | |||
| 01/07/2025 | 17:21:34,617 | 25 | 418,45 | |
| 25 | 418,45 | |||
| 25 | 418,45 | |||
| 01/07/2025 | 17:21:24,381 | 3 | 418,30 | |
| 3 | 418,30 | |||
| 3 | 418,30 | |||
| 01/07/2025 | 17:21:18,511 | 5 | 418,40 | |
| 5 | 418,40 | |||
| 5 | 418,40 | |||
| 01/07/2025 | 17:20:26,622 | 45 | 418,65 | |
| 45 | 418,65 | |||
| 45 | 418,65 | |||
| 01/07/2025 | 17:19:39,323 | 1 | 418,50 | |
| 1 | 418,50 | |||
| 1 | 418,50 | |||
| 01/07/2025 | 17:18:05,112 | 1 | 418,15 | |
| 1 | 418,15 | |||
| 1 | 418,15 | |||
| 01/07/2025 | 17:17:05,426 | 5 | 418,15 | |
| 5 | 418,15 | |||
| 5 | 418,15 | |||
| 01/07/2025 | 17:16:43,115 | 15 | 418,15 | |
| 15 | 418,15 | |||
| 15 | 418,15 | |||
| 01/07/2025 | 17:16:33,916 | 30 | 418,15 | |
| 30 | 418,15 | |||
| 30 | 418,15 | |||
| 01/07/2025 | 17:15:45,240 | 1 | 418,05 | |
| 1 | 418,05 | |||
| 1 | 418,05 | |||
| 01/07/2025 | 17:15:11,836 | 3 | 418,05 | |
| 3 | 418,05 | |||
| 3 | 418,05 | |||
| 01/07/2025 | 17:14:26,948 | 1 | 418,05 | |
| 1 | 418,05 | |||
| 1 | 418,05 | |||
| 01/07/2025 | 17:13:32,363 | 17 | 417,75 | |
| 17 | 417,75 | |||
| 17 | 417,75 | |||
| 01/07/2025 | 17:13:32,237 | 80 | 417,75 | |
| 80 | 417,75 | |||
| 80 | 417,75 | |||
| 01/07/2025 | 17:13:32,137 | 15 | 417,80 | |
| 15 | 417,80 | |||
| 15 | 417,80 | |||
| 01/07/2025 | 17:13:29,460 | 74 | 417,95 | |
| 1 | 417,95 | |||
| 74 | 417,95 | |||
| 2 | 417,95 | |||
| 10 | 417,95 | |||
| 41 | 417,95 | |||
| 20 | 417,95 | |||
| 01/07/2025 | 17:13:24,083 | 529 | 417,95 | |
| 10 | 417,95 | |||
| 16 | 417,95 | |||
| 9 | 417,95 | |||
| 16 | 417,95 | |||
| 20 | 417,95 | |||
| 459 | 417,95 | |||
| 500 | 417,95 | |||
| 1 | 417,95 | |||
| 7 | 417,95 | |||
| 20 | 417,95 | |||
| 01/07/2025 | 17:13:24,003 | 7 | 418,00 | |
| 7 | 418,00 | |||
| 7 | 418,00 | |||
| 01/07/2025 | 17:13:20,808 | 57 | 418,15 | |
| 57 | 418,15 | |||
| 47 | 418,15 | |||
| 10 | 418,15 | |||
| 01/07/2025 | 17:13:20,752 | 12 | 418,15 | |
| 12 | 418,15 | |||
| 12 | 418,15 | |||
| 01/07/2025 | 17:13:09,645 | 7 | 418,50 | |
| 7 | 418,50 | |||
| 7 | 418,50 | |||
| 01/07/2025 | 17:13:09,521 | 18 | 418,50 | |
| 18 | 418,50 | |||
| 18 | 418,50 | |||
| 01/07/2025 | 17:13:04,942 | 52 | 418,65 | |
| 52 | 418,65 | |||
| 52 | 418,65 | |||
| 01/07/2025 | 17:12:54,834 | 12 | 418,70 | |
| 12 | 418,70 | |||
| 12 | 418,70 | |||
| 01/07/2025 | 17:11:21,985 | 12 | 419,30 | |
| 12 | 419,30 | |||
| 12 | 419,30 | |||
| 01/07/2025 | 17:09:57,942 | 25 | 419,25 | |
| 25 | 419,25 | |||
| 25 | 419,25 | |||
| 01/07/2025 | 17:08:35,285 | 5 | 418,90 | |
| 5 | 418,90 | |||
| 5 | 418,90 | |||
| 01/07/2025 | 17:08:33,283 | 4 | 418,80 | |
| 4 | 418,80 | |||
| 4 | 418,80 | |||
| 01/07/2025 | 17:08:33,178 | 3 | 418,80 | |
| 3 | 418,80 | |||
| 3 | 418,80 | |||
| 01/07/2025 | 17:08:27,614 | 56 | 418,95 | |
| 3 | 418,95 | |||
| 1 | 418,95 | |||
| 23 | 418,95 | |||
| 11 | 418,95 | |||
| 12 | 418,95 | |||
| 3 | 418,95 | |||
| 3 | 418,95 | |||
| 56 | 418,95 | |||
| 01/07/2025 | 17:08:27,525 | 15 | 419,00 | |
| 15 | 419,00 | |||
| 15 | 419,00 | |||
| 01/07/2025 | 17:08:21,257 | 10 | 419,05 | |
| 10 | 419,05 | |||
| 6 | 419,05 | |||
| 4 | 419,05 | |||
| 01/07/2025 | 17:08:21,181 | 3 | 419,05 | |
| 3 | 419,05 | |||
| 3 | 419,05 | |||
| 01/07/2025 | 17:07:46,533 | 3 | 419,35 | |
| 3 | 419,35 | |||
| 3 | 419,35 | |||
| 01/07/2025 | 17:07:37,102 | 1 | 419,55 | |
| 1 | 419,55 | |||
| 1 | 419,55 | |||
| 01/07/2025 | 17:07:17,322 | 15 | 419,65 | |
| 15 | 419,65 | |||
| 15 | 419,65 | |||
| 01/07/2025 | 17:07:12,547 | 2 | 419,90 | |
| 2 | 419,90 | |||
| 2 | 419,90 | |||
| 01/07/2025 | 17:07:01,063 | 9 | 419,90 | |
| 9 | 419,90 | |||
| 9 | 419,90 | |||
| 01/07/2025 | 17:06:25,785 | 100 | 419,70 | |
| 100 | 419,70 | |||
| 100 | 419,70 | |||
| 01/07/2025 | 17:05:31,736 | 1 | 419,90 | |
| 1 | 419,90 | |||
| 1 | 419,90 | |||
| 01/07/2025 | 17:04:40,274 | 5 | 419,75 | |
| 5 | 419,75 | |||
| 5 | 419,75 | |||
| 01/07/2025 | 17:04:12,705 | 120 | 419,55 | |
| 120 | 419,55 | |||
| 120 | 419,55 | |||
| 01/07/2025 | 17:04:12,629 | 10 | 419,70 | |
| 10 | 419,70 | |||
| 10 | 419,70 | |||
| 01/07/2025 | 17:04:04,746 | 5 | 419,75 | |
| 5 | 419,75 | |||
| 5 | 419,75 | |||
| 01/07/2025 | 17:04:04,610 | 80 | 419,75 | |
| 80 | 419,75 | |||
| 80 | 419,75 | |||
| 01/07/2025 | 17:04:04,520 | 3 | 419,80 | |
| 3 | 419,80 | |||
| 3 | 419,80 | |||
| 01/07/2025 | 17:03:50,378 | 3 | 419,95 | |
| 3 | 419,95 | |||
| 3 | 419,95 | |||
| 01/07/2025 | 17:03:49,972 | 10 | 419,90 | |
| 10 | 419,90 | |||
| 10 | 419,90 | |||
| 01/07/2025 | 17:03:49,721 | 233 | 419,90 | |
| 15 | 419,90 | |||
| 2 | 419,90 | |||
| 2 | 419,90 | |||
| 3 | 419,90 | |||
| 25 | 419,90 | |||
| 5 | 419,90 | |||
| 4 | 419,90 | |||
| 233 | 419,90 | |||
| 15 | 419,90 | |||
| 7 | 419,90 | |||
| 4 | 419,90 | |||
| 15 | 419,90 | |||
| 55 | 419,90 | |||
| 25 | 419,90 | |||
| 10 | 419,90 | |||
| 10 | 419,90 | |||
| 30 | 419,90 | |||
| 6 | 419,90 | |||
| 01/07/2025 | 17:03:49,215 | 132 | 420,00 | |
| 3 | 420,00 | |||
| 5 | 420,00 | |||
| 20 | 420,00 | |||
| 10 | 420,00 | |||
| 5 | 420,00 | |||
| 5 | 420,00 | |||
| 1 | 420,00 | |||
| 132 | 420,00 | |||
| 15 | 420,00 | |||
| 10 | 420,00 | |||
| 35 | 420,00 | |||
| 2 | 420,00 | |||
| 7 | 420,00 | |||
| 11 | 420,00 | |||
| 3 | 420,00 | |||
| 01/07/2025 | 17:02:39,914 | 1 | 420,80 | |
| 1 | 420,80 | |||
| 1 | 420,80 | |||
| 01/07/2025 | 16:56:34,057 | 9 | 421,10 | |
| 9 | 421,10 | |||
| 9 | 421,10 | |||
| 01/07/2025 | 16:56:32,994 | 28 | 421,15 | |
| 28 | 421,15 | |||
| 28 | 421,15 | |||
| 01/07/2025 | 16:53:36,603 | 2 | 421,35 | |
| 2 | 421,35 | |||
| 2 | 421,35 | |||
| 01/07/2025 | 16:53:08,747 | 10 | 421,35 | |
| 10 | 421,35 | |||
| 10 | 421,35 | |||
| 01/07/2025 | 16:51:59,864 | 6 | 421,45 | |
| 6 | 421,45 | |||
| 6 | 421,45 | |||
| 01/07/2025 | 16:51:40,002 | 30 | 421,70 | |
| 30 | 421,70 | |||
| 30 | 421,70 | |||
| 01/07/2025 | 16:51:12,192 | 29 | 421,60 | |
| 29 | 421,60 | |||
| 29 | 421,60 | |||
| 01/07/2025 | 16:50:51,598 | 31 | 421,45 | |
| 31 | 421,45 | |||
| 31 | 421,45 | |||
| 01/07/2025 | 16:50:04,369 | 1 | 421,40 | |
| 1 | 421,40 | |||
| 1 | 421,40 | |||
| 01/07/2025 | 16:49:18,199 | 10 | 421,45 | |
| 10 | 421,45 | |||
| 10 | 421,45 | |||
| 01/07/2025 | 16:49:06,159 | 20 | 421,50 | |
| 20 | 421,50 | |||
| 20 | 421,50 | |||
| 01/07/2025 | 16:48:10,901 | 12 | 421,10 | |
| 12 | 421,10 | |||
| 12 | 421,10 | |||
| 01/07/2025 | 16:44:53,429 | 3 | 421,40 | |
| 3 | 421,40 | |||
| 3 | 421,40 | |||
| 01/07/2025 | 16:44:42,154 | 125 | 421,35 | |
| 125 | 421,35 | |||
| 125 | 421,35 | |||
| 01/07/2025 | 16:40:44,433 | 1 | 421,35 | |
| 1 | 421,35 | |||
| 1 | 421,35 | |||
| 01/07/2025 | 16:40:40,911 | 40 | 421,25 | |
| 40 | 421,25 | |||
| 40 | 421,25 | |||
| 01/07/2025 | 16:40:32,782 | 6 | 421,45 | |
| 6 | 421,45 | |||
| 6 | 421,45 | |||
| 01/07/2025 | 16:40:21,065 | 3 | 421,20 | |
| 3 | 421,20 | |||
| 3 | 421,20 | |||
| 01/07/2025 | 16:40:01,335 | 10 | 421,30 | |
| 10 | 421,30 | |||
| 10 | 421,30 | |||
| 01/07/2025 | 16:39:27,274 | 1 | 421,35 | |
| 1 | 421,35 | |||
| 1 | 421,35 | |||
| 01/07/2025 | 16:37:51,894 | 25 | 421,35 | |
| 25 | 421,35 | |||
| 25 | 421,35 | |||
| 01/07/2025 | 16:37:37,965 | 2 | 421,20 | |
| 2 | 421,20 | |||
| 2 | 421,20 | |||
| 01/07/2025 | 16:36:43,614 | 37 | 421,25 | |
| 37 | 421,25 | |||
| 37 | 421,25 | |||
| 01/07/2025 | 16:33:49,645 | 1 | 421,00 | |
| 1 | 421,00 | |||
| 1 | 421,00 | |||
| 01/07/2025 | 16:33:23,451 | 1 | 421,10 | |
| 1 | 421,10 | |||
| 1 | 421,10 | |||
| 01/07/2025 | 16:32:10,739 | 6 | 421,45 | |
| 6 | 421,45 | |||
| 6 | 421,45 | |||
| 01/07/2025 | 16:30:20,337 | 21 | 421,35 | |
| 21 | 421,35 | |||
| 21 | 421,35 | |||
| 01/07/2025 | 16:29:38,744 | 100 | 421,55 | |
| 100 | 421,55 | |||
| 100 | 421,55 | |||
| 01/07/2025 | 16:29:28,287 | 20 | 421,60 | |
| 20 | 421,60 | |||
| 20 | 421,60 | |||
| 01/07/2025 | 16:28:19,629 | 10 | 421,40 | |
| 10 | 421,40 | |||
| 10 | 421,40 | |||
| 01/07/2025 | 16:27:05,882 | 34 | 421,10 | |
| 34 | 421,10 | |||
| 34 | 421,10 | |||
| 01/07/2025 | 16:26:30,367 | 2 | 421,15 | |
| 2 | 421,15 | |||
| 2 | 421,15 | |||
| 01/07/2025 | 16:24:08,708 | 38 | 421,65 | |
| 38 | 421,65 | |||
| 38 | 421,65 | |||
| 01/07/2025 | 16:23:30,672 | 1 | 421,45 | |
| 1 | 421,45 | |||
| 1 | 421,45 | |||
| 01/07/2025 | 16:21:49,309 | 1 | 421,65 | |
| 1 | 421,65 | |||
| 1 | 421,65 | |||
| 01/07/2025 | 16:20:43,819 | 11 | 421,85 | |
| 11 | 421,85 | |||
| 11 | 421,85 | |||
| 01/07/2025 | 16:19:12,468 | 5 | 421,80 | |
| 5 | 421,80 | |||
| 5 | 421,80 | |||
| 01/07/2025 | 16:18:23,475 | 1 | 421,85 | |
| 1 | 421,85 | |||
| 1 | 421,85 | |||
| 01/07/2025 | 16:18:17,829 | 38 | 422,05 | |
| 38 | 422,05 | |||
| 38 | 422,05 | |||
| 01/07/2025 | 16:15:50,542 | 5 | 422,30 | |
| 5 | 422,30 | |||
| 5 | 422,30 | |||
| 01/07/2025 | 16:15:50,442 | 9 | 422,30 | |
| 9 | 422,30 | |||
| 9 | 422,30 | |||
| 01/07/2025 | 16:15:03,112 | 13 | 421,95 | |
| 13 | 421,95 | |||
| 13 | 421,95 | |||
| 01/07/2025 | 16:15:03,082 | 10 | 421,95 | |
| 10 | 421,95 | |||
| 10 | 421,95 | |||
| 01/07/2025 | 16:14:46,237 | 93 | 422,20 | |
| 28 | 422,20 | |||
| 1 | 422,20 | |||
| 93 | 422,20 | |||
| 13 | 422,20 | |||
| 25 | 422,20 | |||
| 21 | 422,20 | |||
| 5 | 422,20 | |||
| 01/07/2025 | 16:14:46,167 | 27 | 422,20 | |
| 27 | 422,20 | |||
| 27 | 422,20 | |||
| 01/07/2025 | 16:14:09,158 | 15 | 422,20 | |
| 15 | 422,20 | |||
| 15 | 422,20 | |||
| 01/07/2025 | 16:13:24,027 | 49 | 422,10 | |
| 10 | 422,10 | |||
| 13 | 422,10 | |||
| 7 | 422,10 | |||
| 49 | 422,10 | |||
| 19 | 422,10 | |||
| 01/07/2025 | 16:13:23,961 | 4 | 422,10 | |
| 4 | 422,10 | |||
| 4 | 422,10 | |||
| 01/07/2025 | 16:13:23,832 | 17 | 422,10 | |
| 17 | 422,10 | |||
| 17 | 422,10 | |||
| 01/07/2025 | 16:12:52,601 | 40 | 422,00 | |
| 40 | 422,00 | |||
| 40 | 422,00 | |||
| 01/07/2025 | 16:11:39,437 | 30 | 421,50 | |
| 30 | 421,50 | |||
| 30 | 421,50 | |||
| 01/07/2025 | 16:11:10,819 | 8 | 421,50 | |
| 8 | 421,50 | |||
| 8 | 421,50 | |||
| 01/07/2025 | 16:10:28,440 | 3 | 421,45 | |
| 3 | 421,45 | |||
| 3 | 421,45 | |||
| 01/07/2025 | 16:08:51,614 | 20 | 421,50 | |
| 20 | 421,50 | |||
| 20 | 421,50 | |||
| 01/07/2025 | 16:08:49,643 | 5 | 421,55 | |
| 5 | 421,55 | |||
| 5 | 421,55 | |||
| 01/07/2025 | 16:08:41,861 | 20 | 421,35 | |
| 20 | 421,35 | |||
| 20 | 421,35 | |||
| 01/07/2025 | 16:08:36,987 | 231 | 421,35 | |
| 231 | 421,35 | |||
| 231 | 421,35 | |||
| 01/07/2025 | 16:07:12,438 | 20 | 421,35 | |
| 20 | 421,35 | |||
| 20 | 421,35 | |||
| 01/07/2025 | 16:06:30,684 | 70 | 421,25 | |
| 70 | 421,25 | |||
| 70 | 421,25 | |||
| 01/07/2025 | 16:05:24,060 | 4 | 421,35 | |
| 4 | 421,35 | |||
| 4 | 421,35 | |||
| 01/07/2025 | 16:04:30,461 | 38 | 421,30 | |
| 38 | 421,30 | |||
| 38 | 421,30 | |||
| 01/07/2025 | 16:03:55,422 | 4 | 421,60 | |
| 4 | 421,60 | |||
| 4 | 421,60 | |||
| 01/07/2025 | 16:02:54,031 | 10 | 421,60 | |
| 10 | 421,60 | |||
| 10 | 421,60 | |||
| 01/07/2025 | 16:01:29,436 | 13 | 421,65 | |
| 13 | 421,65 | |||
| 13 | 421,65 | |||
| 01/07/2025 | 16:00:09,505 | 5 | 422,20 | |
| 5 | 422,20 | |||
| 5 | 422,20 | |||
| 01/07/2025 | 15:59:45,010 | 13 | 421,25 | |
| 13 | 421,25 | |||
| 13 | 421,25 | |||
| 01/07/2025 | 15:59:31,001 | 7 | 421,45 | |
| 6 | 421,45 | |||
| 1 | 421,45 | |||
| 7 | 421,45 | |||
| 01/07/2025 | 15:59:30,909 | 1 | 421,45 | |
| 1 | 421,45 | |||
| 1 | 421,45 | |||
| 01/07/2025 | 15:59:26,900 | 1 | 421,30 | |
| 1 | 421,30 | |||
| 1 | 421,30 | |||
| 01/07/2025 | 15:58:46,260 | 27 | 421,35 | |
| 27 | 421,35 | |||
| 27 | 421,35 | |||
| 01/07/2025 | 15:58:21,391 | 4 | 421,30 | |
| 4 | 421,30 | |||
| 4 | 421,30 | |||
| 01/07/2025 | 15:57:35,695 | 12 | 421,60 | |
| 12 | 421,60 | |||
| 12 | 421,60 | |||
| 01/07/2025 | 15:57:32,939 | 20 | 421,35 | |
| 20 | 421,35 | |||
| 20 | 421,35 | |||
| 01/07/2025 | 15:56:53,889 | 10 | 421,40 | |
| 10 | 421,40 | |||
| 10 | 421,40 | |||
| 01/07/2025 | 15:56:02,977 | 100 | 421,25 | |
| 100 | 421,25 | |||
| 100 | 421,25 | |||
| 01/07/2025 | 15:55:57,111 | 500 | 421,30 | |
| 500 | 421,30 | |||
| 500 | 421,30 | |||
| 01/07/2025 | 15:55:11,913 | 30 | 421,45 | |
| 30 | 421,45 | |||
| 30 | 421,45 |
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: 1 726,00
Vente: 1 735,00
Capitaux: 102 788 TEUR -
Nvidia Corp.
Achat: 130,04 / Vente: 130,08
Capitaux: 46 638 TEUR -
Tesla Inc.
Achat: 255,40 / Vente: 255,60
Capitaux: 44 901 TEUR -
Siemens Energy AG
Achat: 92,74 / Vente: 93,20
Capitaux: 36 127 TEUR -
RENK Group AG
Achat: 64,90 / Vente: 65,30
Capitaux: 18 450 TEUR
Cotation en temps réel
dernière actualisation:
01/07/2025 @ 22:00:00
dernière actualisation:
01/07/2025 @ 22:00:00