Tesla Inc.
- Informations
- Dernièr
- Négocier des titres
961
566
253,70
| Date | Heure | Volume | Volume de transactions | Cours |
|---|---|---|---|---|
| 01/07/2025 | 08:55:23,146 | 10 | 253,70 | |
| 10 | 253,70 | |||
| 10 | 253,70 | |||
| 01/07/2025 | 08:54:41,196 | 70 | 253,35 | |
| 70 | 253,35 | |||
| 70 | 253,35 | |||
| 01/07/2025 | 08:54:18,981 | 50 | 252,55 | |
| 50 | 252,55 | |||
| 50 | 252,55 | |||
| 01/07/2025 | 08:54:17,003 | 5 | 252,55 | |
| 5 | 252,55 | |||
| 5 | 252,55 | |||
| 01/07/2025 | 08:54:15,659 | 44 | 253,65 | |
| 44 | 253,65 | |||
| 19 | 253,65 | |||
| 25 | 253,65 | |||
| 01/07/2025 | 08:54:09,353 | 1 | 253,70 | |
| 1 | 253,70 | |||
| 1 | 253,70 | |||
| 01/07/2025 | 08:54:07,162 | 2 | 253,70 | |
| 2 | 253,70 | |||
| 2 | 253,70 | |||
| 01/07/2025 | 08:54:00,903 | 300 | 253,00 | |
| 300 | 253,00 | |||
| 300 | 253,00 | |||
| 01/07/2025 | 08:53:58,800 | 150 | 253,00 | |
| 150 | 253,00 | |||
| 150 | 253,00 | |||
| 01/07/2025 | 08:53:57,381 | 12 | 253,00 | |
| 12 | 253,00 | |||
| 12 | 253,00 | |||
| 01/07/2025 | 08:53:54,061 | 1 | 253,00 | |
| 1 | 253,00 | |||
| 1 | 253,00 | |||
| 01/07/2025 | 08:53:51,758 | 70 | 253,00 | |
| 70 | 253,00 | |||
| 70 | 253,00 | |||
| 01/07/2025 | 08:53:44,699 | 4 | 253,00 | |
| 4 | 253,00 | |||
| 4 | 253,00 | |||
| 01/07/2025 | 08:53:36,551 | 1 | 253,00 | |
| 1 | 253,00 | |||
| 1 | 253,00 | |||
| 01/07/2025 | 08:53:21,229 | 5 | 253,00 | |
| 5 | 253,00 | |||
| 5 | 253,00 | |||
| 01/07/2025 | 08:53:20,052 | 5 | 252,45 | |
| 5 | 252,45 | |||
| 5 | 252,45 | |||
| 01/07/2025 | 08:53:17,437 | 1 | 253,00 | |
| 1 | 253,00 | |||
| 1 | 253,00 | |||
| 01/07/2025 | 08:53:11,188 | 26 | 253,00 | |
| 26 | 253,00 | |||
| 26 | 253,00 | |||
| 01/07/2025 | 08:53:03,657 | 1 | 253,00 | |
| 1 | 253,00 | |||
| 1 | 253,00 | |||
| 01/07/2025 | 08:52:44,437 | 4 | 253,00 | |
| 4 | 253,00 | |||
| 4 | 253,00 | |||
| 01/07/2025 | 08:52:21,471 | 1 | 253,00 | |
| 1 | 253,00 | |||
| 1 | 253,00 | |||
| 01/07/2025 | 08:52:11,840 | 3 | 253,00 | |
| 3 | 253,00 | |||
| 3 | 253,00 | |||
| 01/07/2025 | 08:51:47,584 | 4 | 252,25 | |
| 4 | 252,25 | |||
| 4 | 252,25 | |||
| 01/07/2025 | 08:51:45,573 | 1 | 253,00 | |
| 1 | 253,00 | |||
| 1 | 253,00 | |||
| 01/07/2025 | 08:51:36,099 | 100 | 253,00 | |
| 100 | 253,00 | |||
| 100 | 253,00 | |||
| 01/07/2025 | 08:51:28,575 | 10 | 253,00 | |
| 10 | 253,00 | |||
| 10 | 253,00 | |||
| 01/07/2025 | 08:51:26,121 | 5 | 252,25 | |
| 5 | 252,25 | |||
| 5 | 252,25 | |||
| 01/07/2025 | 08:51:23,475 | 300 | 252,80 | |
| 101 | 252,80 | |||
| 92 | 252,80 | |||
| 107 | 252,80 | |||
| 300 | 252,80 | |||
| 01/07/2025 | 08:51:03,867 | 131 | 252,65 | |
| 30 | 252,65 | |||
| 101 | 252,65 | |||
| 131 | 252,65 | |||
| 01/07/2025 | 08:50:55,363 | 1 | 252,90 | |
| 1 | 252,90 | |||
| 1 | 252,90 | |||
| 01/07/2025 | 08:50:45,435 | 30 | 252,60 | |
| 30 | 252,60 | |||
| 30 | 252,60 | |||
| 01/07/2025 | 08:50:43,899 | 1 | 252,60 | |
| 1 | 252,60 | |||
| 1 | 252,60 | |||
| 01/07/2025 | 08:50:32,472 | 4 | 252,60 | |
| 4 | 252,60 | |||
| 4 | 252,60 | |||
| 01/07/2025 | 08:50:22,052 | 3 | 252,60 | |
| 3 | 252,60 | |||
| 3 | 252,60 | |||
| 01/07/2025 | 08:50:11,991 | 5 | 252,25 | |
| 5 | 252,25 | |||
| 5 | 252,25 | |||
| 01/07/2025 | 08:49:54,755 | 4 | 252,60 | |
| 4 | 252,60 | |||
| 4 | 252,60 | |||
| 01/07/2025 | 08:49:47,193 | 500 | 252,15 | |
| 46 | 252,15 | |||
| 454 | 252,15 | |||
| 500 | 252,15 | |||
| 01/07/2025 | 08:49:40,150 | 304 | 252,10 | |
| 4 | 252,10 | |||
| 300 | 252,10 | |||
| 304 | 252,10 | |||
| 01/07/2025 | 08:49:13,730 | 300 | 252,10 | |
| 300 | 252,10 | |||
| 25 | 252,10 | |||
| 275 | 252,10 | |||
| 01/07/2025 | 08:49:11,740 | 4 | 252,60 | |
| 4 | 252,60 | |||
| 4 | 252,60 | |||
| 01/07/2025 | 08:49:11,077 | 4 | 252,60 | |
| 4 | 252,60 | |||
| 4 | 252,60 | |||
| 01/07/2025 | 08:49:06,415 | 6 | 252,60 | |
| 6 | 252,60 | |||
| 6 | 252,60 | |||
| 01/07/2025 | 08:49:02,443 | 20 | 252,00 | |
| 20 | 252,00 | |||
| 20 | 252,00 | |||
| 01/07/2025 | 08:49:01,007 | 4 | 252,00 | |
| 4 | 252,00 | |||
| 4 | 252,00 | |||
| 01/07/2025 | 08:49:00,458 | 6 | 252,90 | |
| 6 | 252,90 | |||
| 6 | 252,90 | |||
| 01/07/2025 | 08:48:51,450 | 2 | 252,00 | |
| 2 | 252,00 | |||
| 2 | 252,00 | |||
| 01/07/2025 | 08:48:32,771 | 25 | 252,40 | |
| 25 | 252,40 | |||
| 25 | 252,40 | |||
| 01/07/2025 | 08:48:25,602 | 15 | 252,00 | |
| 4 | 252,00 | |||
| 15 | 252,00 | |||
| 1 | 252,00 | |||
| 10 | 252,00 | |||
| 01/07/2025 | 08:48:05,632 | 1 | 252,40 | |
| 1 | 252,40 | |||
| 1 | 252,40 | |||
| 01/07/2025 | 08:47:56,725 | 3 | 252,40 | |
| 3 | 252,40 | |||
| 3 | 252,40 | |||
| 01/07/2025 | 08:47:50,563 | 8 | 252,40 | |
| 8 | 252,40 | |||
| 8 | 252,40 | |||
| 01/07/2025 | 08:47:46,480 | 300 | 252,35 | |
| 300 | 252,35 | |||
| 300 | 252,35 | |||
| 01/07/2025 | 08:47:46,103 | 100 | 252,40 | |
| 100 | 252,40 | |||
| 100 | 252,40 | |||
| 01/07/2025 | 08:47:46,011 | 100 | 252,45 | |
| 100 | 252,45 | |||
| 100 | 252,45 | |||
| 01/07/2025 | 08:47:40,688 | 3 | 252,45 | |
| 3 | 252,45 | |||
| 3 | 252,45 | |||
| 01/07/2025 | 08:47:32,022 | 500 | 252,20 | |
| 250 | 252,20 | |||
| 500 | 252,20 | |||
| 9 | 252,20 | |||
| 211 | 252,20 | |||
| 30 | 252,20 | |||
| 01/07/2025 | 08:47:25,828 | 641 | 252,00 | |
| 375 | 252,00 | |||
| 96 | 252,00 | |||
| 641 | 252,00 | |||
| 11 | 252,00 | |||
| 30 | 252,00 | |||
| 15 | 252,00 | |||
| 100 | 252,00 | |||
| 10 | 252,00 | |||
| 4 | 252,00 | |||
| 01/07/2025 | 08:47:23,520 | 612 | 252,10 | |
| 300 | 252,10 | |||
| 2 | 252,10 | |||
| 612 | 252,10 | |||
| 300 | 252,10 | |||
| 10 | 252,10 | |||
| 01/07/2025 | 08:47:18,026 | 412 | 252,20 | |
| 150 | 252,20 | |||
| 100 | 252,20 | |||
| 1 | 252,20 | |||
| 1 | 252,20 | |||
| 150 | 252,20 | |||
| 10 | 252,20 | |||
| 412 | 252,20 | |||
| 01/07/2025 | 08:47:00,913 | 836 | 252,20 | |
| 300 | 252,20 | |||
| 200 | 252,20 | |||
| 835 | 252,20 | |||
| 10 | 252,20 | |||
| 1 | 252,20 | |||
| 5 | 252,20 | |||
| 1 | 252,20 | |||
| 20 | 252,20 | |||
| 100 | 252,20 | |||
| 200 | 252,20 | |||
| 01/07/2025 | 08:46:34,569 | 200 | 252,20 | |
| 200 | 252,20 | |||
| 200 | 252,20 | |||
| 01/07/2025 | 08:46:17,435 | 100 | 252,20 | |
| 100 | 252,20 | |||
| 100 | 252,20 | |||
| 01/07/2025 | 08:46:16,174 | 1 | 253,00 | |
| 1 | 253,00 | |||
| 1 | 253,00 | |||
| 01/07/2025 | 08:46:00,784 | 1 | 253,00 | |
| 1 | 253,00 | |||
| 1 | 253,00 | |||
| 01/07/2025 | 08:45:52,765 | 10 | 252,35 | |
| 10 | 252,35 | |||
| 10 | 252,35 | |||
| 01/07/2025 | 08:45:47,896 | 1 | 253,00 | |
| 1 | 253,00 | |||
| 1 | 253,00 | |||
| 01/07/2025 | 08:45:36,401 | 3 | 253,00 | |
| 3 | 253,00 | |||
| 3 | 253,00 | |||
| 01/07/2025 | 08:45:16,656 | 50 | 253,00 | |
| 50 | 253,00 | |||
| 50 | 253,00 | |||
| 01/07/2025 | 08:45:12,808 | 125 | 253,00 | |
| 50 | 253,00 | |||
| 75 | 253,00 | |||
| 50 | 253,00 | |||
| 25 | 253,00 | |||
| 50 | 253,00 | |||
| 01/07/2025 | 08:45:02,558 | 100 | 252,75 | |
| 100 | 252,75 | |||
| 100 | 252,75 | |||
| 01/07/2025 | 08:44:59,216 | 3 | 252,45 | |
| 3 | 252,45 | |||
| 3 | 252,45 | |||
| 01/07/2025 | 08:44:43,384 | 99 | 252,60 | |
| 99 | 252,60 | |||
| 99 | 252,60 | |||
| 01/07/2025 | 08:44:40,308 | 300 | 252,55 | |
| 300 | 252,55 | |||
| 300 | 252,55 | |||
| 01/07/2025 | 08:44:39,602 | 150 | 252,55 | |
| 150 | 252,55 | |||
| 150 | 252,55 | |||
| 01/07/2025 | 08:44:38,130 | 10 | 252,45 | |
| 10 | 252,45 | |||
| 10 | 252,45 | |||
| 01/07/2025 | 08:44:29,738 | 401 | 252,60 | |
| 1 | 252,60 | |||
| 250 | 252,60 | |||
| 301 | 252,60 | |||
| 150 | 252,60 | |||
| 100 | 252,60 | |||
| 01/07/2025 | 08:44:17,334 | 200 | 252,50 | |
| 200 | 252,50 | |||
| 200 | 252,50 | |||
| 01/07/2025 | 08:44:15,647 | 150 | 252,50 | |
| 150 | 252,50 | |||
| 150 | 252,50 | |||
| 01/07/2025 | 08:44:13,141 | 500 | 252,55 | |
| 500 | 252,55 | |||
| 150 | 252,55 | |||
| 150 | 252,55 | |||
| 200 | 252,55 | |||
| 01/07/2025 | 08:44:02,880 | 2 | 252,45 | |
| 2 | 252,45 | |||
| 2 | 252,45 | |||
| 01/07/2025 | 08:43:54,723 | 201 | 252,55 | |
| 201 | 252,55 | |||
| 1 | 252,55 | |||
| 200 | 252,55 | |||
| 01/07/2025 | 08:43:54,628 | 300 | 252,55 | |
| 200 | 252,55 | |||
| 100 | 252,55 | |||
| 300 | 252,55 | |||
| 01/07/2025 | 08:43:42,652 | 100 | 252,65 | |
| 100 | 252,65 | |||
| 100 | 252,65 | |||
| 01/07/2025 | 08:43:37,688 | 1 | 253,00 | |
| 1 | 253,00 | |||
| 1 | 253,00 | |||
| 01/07/2025 | 08:43:35,007 | 271 | 252,60 | |
| 232 | 252,60 | |||
| 265 | 252,60 | |||
| 1 | 252,60 | |||
| 5 | 252,60 | |||
| 39 | 252,60 | |||
| 01/07/2025 | 08:43:03,459 | 134 | 252,70 | |
| 116 | 252,70 | |||
| 134 | 252,70 | |||
| 15 | 252,70 | |||
| 3 | 252,70 | |||
| 01/07/2025 | 08:42:39,572 | 1 | 253,55 | |
| 1 | 253,55 | |||
| 1 | 253,55 | |||
| 01/07/2025 | 08:42:31,792 | 53 | 253,00 | |
| 20 | 253,00 | |||
| 5 | 253,00 | |||
| 33 | 253,00 | |||
| 20 | 253,00 | |||
| 20 | 253,00 | |||
| 8 | 253,00 | |||
| 01/07/2025 | 08:42:17,324 | 130 | 253,05 | |
| 130 | 253,05 | |||
| 100 | 253,05 | |||
| 30 | 253,05 | |||
| 01/07/2025 | 08:42:02,033 | 20 | 253,05 | |
| 20 | 253,05 | |||
| 20 | 253,05 | |||
| 01/07/2025 | 08:41:46,755 | 40 | 253,05 | |
| 40 | 253,05 | |||
| 40 | 253,05 | |||
| 01/07/2025 | 08:41:45,933 | 8 | 253,15 | |
| 8 | 253,15 | |||
| 8 | 253,15 | |||
| 01/07/2025 | 08:41:43,027 | 1 | 253,25 | |
| 1 | 253,25 | |||
| 1 | 253,25 | |||
| 01/07/2025 | 08:41:41,362 | 70 | 253,25 | |
| 70 | 253,25 | |||
| 20 | 253,25 | |||
| 50 | 253,25 | |||
| 01/07/2025 | 08:41:41,233 | 100 | 253,30 | |
| 100 | 253,30 | |||
| 100 | 253,30 | |||
| 01/07/2025 | 08:41:39,164 | 20 | 253,45 | |
| 20 | 253,45 | |||
| 20 | 253,45 | |||
| 01/07/2025 | 08:41:34,672 | 2 | 253,55 | |
| 2 | 253,55 | |||
| 2 | 253,55 | |||
| 01/07/2025 | 08:41:33,538 | 10 | 253,30 | |
| 10 | 253,30 | |||
| 10 | 253,30 | |||
| 01/07/2025 | 08:40:37,126 | 3 | 253,30 | |
| 3 | 253,30 | |||
| 3 | 253,30 | |||
| 01/07/2025 | 08:40:16,701 | 1 | 253,70 | |
| 1 | 253,70 | |||
| 1 | 253,70 | |||
| 01/07/2025 | 08:40:02,479 | 4 | 253,70 | |
| 4 | 253,70 | |||
| 4 | 253,70 | |||
| 01/07/2025 | 08:39:54,158 | 1 | 253,70 | |
| 1 | 253,70 | |||
| 1 | 253,70 | |||
| 01/07/2025 | 08:39:38,466 | 1 | 253,70 | |
| 1 | 253,70 | |||
| 1 | 253,70 | |||
| 01/07/2025 | 08:39:37,146 | 11 | 253,70 | |
| 11 | 253,70 | |||
| 11 | 253,70 | |||
| 01/07/2025 | 08:38:57,503 | 12 | 253,30 | |
| 12 | 253,30 | |||
| 12 | 253,30 | |||
| 01/07/2025 | 08:38:55,333 | 1 | 253,70 | |
| 1 | 253,70 | |||
| 1 | 253,70 | |||
| 01/07/2025 | 08:38:19,368 | 25 | 254,20 | |
| 25 | 254,20 | |||
| 25 | 254,20 | |||
| 01/07/2025 | 08:38:17,569 | 5 | 254,20 | |
| 5 | 254,20 | |||
| 5 | 254,20 | |||
| 01/07/2025 | 08:38:04,517 | 2 | 254,20 | |
| 2 | 254,20 | |||
| 2 | 254,20 | |||
| 01/07/2025 | 08:37:57,853 | 4 | 254,20 | |
| 4 | 254,20 | |||
| 4 | 254,20 | |||
| 01/07/2025 | 08:37:52,640 | 1 | 253,40 | |
| 1 | 253,40 | |||
| 1 | 253,40 | |||
| 01/07/2025 | 08:37:35,147 | 20 | 253,30 | |
| 20 | 253,30 | |||
| 20 | 253,30 | |||
| 01/07/2025 | 08:37:12,469 | 1 | 254,20 | |
| 1 | 254,20 | |||
| 1 | 254,20 | |||
| 01/07/2025 | 08:37:06,594 | 40 | 253,95 | |
| 40 | 253,95 | |||
| 40 | 253,95 | |||
| 01/07/2025 | 08:36:01,453 | 1 | 253,95 | |
| 1 | 253,95 | |||
| 1 | 253,95 | |||
| 01/07/2025 | 08:35:45,467 | 10 | 253,95 | |
| 10 | 253,95 | |||
| 10 | 253,95 | |||
| 01/07/2025 | 08:35:35,038 | 4 | 254,30 | |
| 4 | 254,30 | |||
| 4 | 254,30 | |||
| 01/07/2025 | 08:35:22,807 | 5 | 254,30 | |
| 5 | 254,30 | |||
| 5 | 254,30 | |||
| 01/07/2025 | 08:35:11,523 | 91 | 253,70 | |
| 50 | 253,70 | |||
| 41 | 253,70 | |||
| 91 | 253,70 | |||
| 01/07/2025 | 08:35:07,406 | 100 | 253,75 | |
| 100 | 253,75 | |||
| 100 | 253,75 | |||
| 01/07/2025 | 08:35:03,341 | 55 | 253,75 | |
| 41 | 253,75 | |||
| 55 | 253,75 | |||
| 14 | 253,75 | |||
| 01/07/2025 | 08:35:01,559 | 10 | 254,00 | |
| 10 | 254,00 | |||
| 10 | 254,00 | |||
| 01/07/2025 | 08:34:46,853 | 195 | 254,40 | |
| 195 | 254,40 | |||
| 166 | 254,40 | |||
| 29 | 254,40 | |||
| 01/07/2025 | 08:34:43,020 | 7 | 254,40 | |
| 7 | 254,40 | |||
| 7 | 254,40 | |||
| 01/07/2025 | 08:33:14,465 | 20 | 254,40 | |
| 20 | 254,40 | |||
| 20 | 254,40 | |||
| 01/07/2025 | 08:33:09,672 | 4 | 254,40 | |
| 4 | 254,40 | |||
| 4 | 254,40 | |||
| 01/07/2025 | 08:32:33,396 | 1 | 254,40 | |
| 1 | 254,40 | |||
| 1 | 254,40 | |||
| 01/07/2025 | 08:32:28,464 | 78 | 253,85 | |
| 30 | 253,85 | |||
| 78 | 253,85 | |||
| 48 | 253,85 | |||
| 01/07/2025 | 08:32:23,201 | 2 | 254,40 | |
| 2 | 254,40 | |||
| 2 | 254,40 | |||
| 01/07/2025 | 08:31:18,948 | 400 | 254,00 | |
| 400 | 254,00 | |||
| 400 | 254,00 | |||
| 01/07/2025 | 08:31:12,844 | 200 | 253,95 | |
| 200 | 253,95 | |||
| 200 | 253,95 | |||
| 01/07/2025 | 08:30:54,467 | 4 | 253,95 | |
| 4 | 253,95 | |||
| 4 | 253,95 | |||
| 01/07/2025 | 08:30:47,816 | 5 | 253,95 | |
| 5 | 253,95 | |||
| 5 | 253,95 | |||
| 01/07/2025 | 08:30:26,622 | 20 | 253,75 | |
| 20 | 253,75 | |||
| 20 | 253,75 | |||
| 01/07/2025 | 08:30:16,011 | 26 | 253,85 | |
| 26 | 253,85 | |||
| 26 | 253,85 | |||
| 01/07/2025 | 08:29:55,940 | 8 | 253,95 | |
| 8 | 253,95 | |||
| 8 | 253,95 | |||
| 01/07/2025 | 08:29:41,346 | 1 | 253,95 | |
| 1 | 253,95 | |||
| 1 | 253,95 | |||
| 01/07/2025 | 08:29:37,033 | 4 | 253,95 | |
| 4 | 253,95 | |||
| 4 | 253,95 | |||
| 01/07/2025 | 08:29:24,758 | 19 | 253,95 | |
| 19 | 253,95 | |||
| 19 | 253,95 | |||
| 01/07/2025 | 08:28:51,157 | 10 | 253,95 | |
| 10 | 253,95 | |||
| 10 | 253,95 | |||
| 01/07/2025 | 08:28:34,007 | 28 | 253,85 | |
| 28 | 253,85 | |||
| 28 | 253,85 | |||
| 01/07/2025 | 08:28:27,189 | 4 | 253,95 | |
| 4 | 253,95 | |||
| 4 | 253,95 | |||
| 01/07/2025 | 08:28:20,467 | 2 | 253,95 | |
| 2 | 253,95 | |||
| 2 | 253,95 | |||
| 01/07/2025 | 08:27:38,419 | 10 | 253,60 | |
| 10 | 253,60 | |||
| 10 | 253,60 | |||
| 01/07/2025 | 08:27:25,334 | 30 | 253,60 | |
| 30 | 253,60 | |||
| 30 | 253,60 | |||
| 01/07/2025 | 08:27:21,760 | 83 | 253,60 | |
| 83 | 253,60 | |||
| 83 | 253,60 | |||
| 01/07/2025 | 08:27:18,241 | 12 | 253,95 | |
| 12 | 253,95 | |||
| 12 | 253,95 | |||
| 01/07/2025 | 08:27:01,959 | 10 | 253,60 | |
| 10 | 253,60 | |||
| 10 | 253,60 | |||
| 01/07/2025 | 08:26:57,429 | 26 | 253,60 | |
| 26 | 253,60 | |||
| 26 | 253,60 | |||
| 01/07/2025 | 08:26:56,430 | 50 | 254,00 | |
| 50 | 254,00 | |||
| 50 | 254,00 | |||
| 01/07/2025 | 08:26:52,133 | 200 | 254,00 | |
| 200 | 254,00 | |||
| 200 | 254,00 | |||
| 01/07/2025 | 08:26:49,694 | 1 | 254,00 | |
| 1 | 254,00 | |||
| 1 | 254,00 | |||
| 01/07/2025 | 08:26:46,704 | 150 | 253,50 | |
| 150 | 253,50 | |||
| 150 | 253,50 | |||
| 01/07/2025 | 08:26:43,472 | 310 | 253,60 | |
| 100 | 253,60 | |||
| 50 | 253,60 | |||
| 160 | 253,60 | |||
| 10 | 253,60 | |||
| 200 | 253,60 | |||
| 100 | 253,60 | |||
| 01/07/2025 | 08:26:37,696 | 50 | 253,50 | |
| 50 | 253,50 | |||
| 50 | 253,50 | |||
| 01/07/2025 | 08:26:33,345 | 100 | 253,55 | |
| 45 | 253,55 | |||
| 55 | 253,55 | |||
| 100 | 253,55 | |||
| 01/07/2025 | 08:26:30,953 | 205 | 253,60 | |
| 50 | 253,60 | |||
| 155 | 253,60 | |||
| 200 | 253,60 | |||
| 5 | 253,60 | |||
| 01/07/2025 | 08:26:20,151 | 100 | 253,55 | |
| 100 | 253,55 | |||
| 100 | 253,55 | |||
| 01/07/2025 | 08:26:19,109 | 90 | 253,55 | |
| 90 | 253,55 | |||
| 90 | 253,55 | |||
| 01/07/2025 | 08:26:16,076 | 12 | 253,95 | |
| 12 | 253,95 | |||
| 12 | 253,95 | |||
| 01/07/2025 | 08:26:15,356 | 10 | 253,95 | |
| 10 | 253,95 | |||
| 10 | 253,95 | |||
| 01/07/2025 | 08:26:09,414 | 5 | 253,95 | |
| 5 | 253,95 | |||
| 5 | 253,95 | |||
| 01/07/2025 | 08:26:02,311 | 4 | 253,95 | |
| 4 | 253,95 | |||
| 4 | 253,95 | |||
| 01/07/2025 | 08:25:53,036 | 2 | 253,70 | |
| 2 | 253,70 | |||
| 2 | 253,70 | |||
| 01/07/2025 | 08:25:50,715 | 174 | 254,00 | |
| 19 | 254,00 | |||
| 174 | 254,00 | |||
| 10 | 254,00 | |||
| 50 | 254,00 | |||
| 70 | 254,00 | |||
| 25 | 254,00 | |||
| 01/07/2025 | 08:25:48,881 | 123 | 254,05 | |
| 85 | 254,05 | |||
| 3 | 254,05 | |||
| 123 | 254,05 | |||
| 35 | 254,05 | |||
| 01/07/2025 | 08:25:44,248 | 10 | 254,10 | |
| 10 | 254,10 | |||
| 10 | 254,10 | |||
| 01/07/2025 | 08:25:38,386 | 123 | 254,10 | |
| 123 | 254,10 | |||
| 123 | 254,10 | |||
| 01/07/2025 | 08:25:37,681 | 20 | 254,10 | |
| 20 | 254,10 | |||
| 20 | 254,10 | |||
| 01/07/2025 | 08:25:36,981 | 40 | 254,10 | |
| 40 | 254,10 | |||
| 40 | 254,10 | |||
| 01/07/2025 | 08:25:32,335 | 104 | 254,15 | |
| 104 | 254,15 | |||
| 94 | 254,15 | |||
| 10 | 254,15 | |||
| 01/07/2025 | 08:25:24,333 | 123 | 254,10 | |
| 123 | 254,10 | |||
| 123 | 254,10 | |||
| 01/07/2025 | 08:25:23,934 | 123 | 254,10 | |
| 123 | 254,10 | |||
| 123 | 254,10 | |||
| 01/07/2025 | 08:25:15,451 | 52 | 254,45 | |
| 52 | 254,45 | |||
| 52 | 254,45 | |||
| 01/07/2025 | 08:25:04,658 | 100 | 254,40 | |
| 100 | 254,40 | |||
| 100 | 254,40 | |||
| 01/07/2025 | 08:24:41,204 | 1 | 254,40 | |
| 1 | 254,40 | |||
| 1 | 254,40 | |||
| 01/07/2025 | 08:24:40,645 | 33 | 254,40 | |
| 33 | 254,40 | |||
| 33 | 254,40 | |||
| 01/07/2025 | 08:24:25,575 | 82 | 254,15 | |
| 1 | 254,15 | |||
| 81 | 254,15 | |||
| 12 | 254,15 | |||
| 25 | 254,15 | |||
| 45 | 254,15 | |||
| 01/07/2025 | 08:23:24,219 | 100 | 254,20 | |
| 100 | 254,20 | |||
| 100 | 254,20 | |||
| 01/07/2025 | 08:23:24,113 | 117 | 254,20 | |
| 117 | 254,20 | |||
| 17 | 254,20 | |||
| 100 | 254,20 | |||
| 01/07/2025 | 08:23:23,513 | 100 | 254,20 | |
| 100 | 254,20 | |||
| 100 | 254,20 | |||
| 01/07/2025 | 08:22:55,120 | 1 | 254,40 | |
| 1 | 254,40 | |||
| 1 | 254,40 | |||
| 01/07/2025 | 08:22:54,986 | 10 | 254,40 | |
| 10 | 254,40 | |||
| 10 | 254,40 | |||
| 01/07/2025 | 08:22:02,147 | 75 | 254,20 | |
| 75 | 254,20 | |||
| 75 | 254,20 | |||
| 01/07/2025 | 08:21:55,573 | 5 | 254,40 | |
| 5 | 254,40 | |||
| 5 | 254,40 | |||
| 01/07/2025 | 08:21:55,361 | 10 | 254,40 | |
| 10 | 254,40 | |||
| 10 | 254,40 | |||
| 01/07/2025 | 08:21:51,480 | 1 | 254,40 | |
| 1 | 254,40 | |||
| 1 | 254,40 | |||
| 01/07/2025 | 08:21:23,081 | 110 | 254,20 | |
| 30 | 254,20 | |||
| 41 | 254,20 | |||
| 110 | 254,20 | |||
| 29 | 254,20 | |||
| 10 | 254,20 | |||
| 01/07/2025 | 08:21:10,535 | 100 | 254,35 | |
| 100 | 254,35 | |||
| 100 | 254,35 | |||
| 01/07/2025 | 08:21:10,308 | 1 | 254,55 | |
| 1 | 254,55 | |||
| 1 | 254,55 | |||
| 01/07/2025 | 08:21:05,324 | 24 | 254,35 | |
| 24 | 254,35 | |||
| 24 | 254,35 | |||
| 01/07/2025 | 08:21:04,621 | 7 | 254,55 | |
| 7 | 254,55 | |||
| 7 | 254,55 | |||
| 01/07/2025 | 08:21:01,065 | 1 | 254,55 | |
| 1 | 254,55 | |||
| 1 | 254,55 | |||
| 01/07/2025 | 08:20:30,119 | 118 | 254,35 | |
| 4 | 254,35 | |||
| 20 | 254,35 | |||
| 95 | 254,35 | |||
| 104 | 254,35 | |||
| 10 | 254,35 | |||
| 3 | 254,35 | |||
| 01/07/2025 | 08:20:04,043 | 115 | 254,30 | |
| 115 | 254,30 | |||
| 115 | 254,30 | |||
| 01/07/2025 | 08:19:40,115 | 450 | 254,25 | |
| 450 | 254,25 | |||
| 450 | 254,25 | |||
| 01/07/2025 | 08:19:31,880 | 300 | 254,20 | |
| 300 | 254,20 | |||
| 300 | 254,20 | |||
| 01/07/2025 | 08:19:24,254 | 300 | 254,20 | |
| 300 | 254,20 | |||
| 300 | 254,20 | |||
| 01/07/2025 | 08:19:22,052 | 1 | 254,20 | |
| 1 | 254,20 | |||
| 1 | 254,20 | |||
| 01/07/2025 | 08:19:20,286 | 61 | 254,20 | |
| 22 | 254,20 | |||
| 60 | 254,20 | |||
| 39 | 254,20 | |||
| 1 | 254,20 | |||
| 01/07/2025 | 08:19:14,885 | 300 | 254,20 | |
| 300 | 254,20 | |||
| 300 | 254,20 | |||
| 01/07/2025 | 08:19:09,468 | 4 | 254,20 | |
| 4 | 254,20 | |||
| 4 | 254,20 | |||
| 01/07/2025 | 08:19:06,416 | 5 | 254,20 | |
| 5 | 254,20 | |||
| 5 | 254,20 | |||
| 01/07/2025 | 08:19:01,545 | 300 | 254,20 | |
| 300 | 254,20 | |||
| 300 | 254,20 | |||
| 01/07/2025 | 08:18:54,276 | 1 | 254,20 | |
| 1 | 254,20 | |||
| 1 | 254,20 | |||
| 01/07/2025 | 08:18:49,475 | 20 | 254,20 | |
| 20 | 254,20 | |||
| 20 | 254,20 | |||
| 01/07/2025 | 08:18:39,628 | 6 | 254,20 | |
| 6 | 254,20 | |||
| 6 | 254,20 | |||
| 01/07/2025 | 08:18:24,635 | 6 | 254,30 | |
| 1 | 254,30 | |||
| 6 | 254,30 | |||
| 5 | 254,30 | |||
| 01/07/2025 | 08:17:59,146 | 28 | 254,10 | |
| 8 | 254,10 | |||
| 20 | 254,10 | |||
| 28 | 254,10 | |||
| 01/07/2025 | 08:17:40,527 | 3 | 254,10 | |
| 3 | 254,10 | |||
| 3 | 254,10 | |||
| 01/07/2025 | 08:17:36,358 | 100 | 254,20 | |
| 100 | 254,20 | |||
| 52 | 254,20 | |||
| 25 | 254,20 | |||
| 23 | 254,20 | |||
| 01/07/2025 | 08:17:21,668 | 10 | 254,75 | |
| 10 | 254,75 | |||
| 10 | 254,75 | |||
| 01/07/2025 | 08:17:19,705 | 1 | 254,75 | |
| 1 | 254,75 | |||
| 1 | 254,75 | |||
| 01/07/2025 | 08:16:36,734 | 1 | 254,75 | |
| 1 | 254,75 | |||
| 1 | 254,75 | |||
| 01/07/2025 | 08:16:13,782 | 30 | 254,75 | |
| 30 | 254,75 | |||
| 30 | 254,75 | |||
| 01/07/2025 | 08:16:10,214 | 80 | 254,75 | |
| 62 | 254,75 | |||
| 18 | 254,75 | |||
| 80 | 254,75 | |||
| 01/07/2025 | 08:16:09,454 | 34 | 254,50 | |
| 10 | 254,50 | |||
| 34 | 254,50 | |||
| 24 | 254,50 | |||
| 01/07/2025 | 08:16:07,539 | 1 | 254,70 | |
| 1 | 254,70 | |||
| 1 | 254,70 | |||
| 01/07/2025 | 08:15:49,972 | 100 | 254,75 | |
| 100 | 254,75 | |||
| 100 | 254,75 | |||
| 01/07/2025 | 08:15:47,265 | 100 | 254,55 | |
| 100 | 254,55 | |||
| 75 | 254,55 | |||
| 25 | 254,55 | |||
| 01/07/2025 | 08:15:46,253 | 5 | 254,75 | |
| 5 | 254,75 | |||
| 5 | 254,75 | |||
| 01/07/2025 | 08:15:38,590 | 316 | 254,65 | |
| 316 | 254,65 | |||
| 316 | 254,65 | |||
| 01/07/2025 | 08:15:35,518 | 300 | 254,70 | |
| 300 | 254,70 | |||
| 300 | 254,70 | |||
| 01/07/2025 | 08:15:28,807 | 300 | 254,70 | |
| 300 | 254,70 | |||
| 264 | 254,70 | |||
| 36 | 254,70 | |||
| 01/07/2025 | 08:15:23,281 | 20 | 254,95 | |
| 20 | 254,95 | |||
| 20 | 254,95 | |||
| 01/07/2025 | 08:15:13,754 | 300 | 254,70 | |
| 290 | 254,70 | |||
| 10 | 254,70 | |||
| 300 | 254,70 | |||
| 01/07/2025 | 08:15:04,365 | 20 | 254,95 | |
| 20 | 254,95 | |||
| 20 | 254,95 | |||
| 01/07/2025 | 08:15:02,065 | 8 | 254,20 | |
| 8 | 254,20 | |||
| 8 | 254,20 | |||
| 01/07/2025 | 08:14:42,548 | 1 | 255,25 | |
| 1 | 255,25 | |||
| 1 | 255,25 | |||
| 01/07/2025 | 08:14:42,253 | 3 | 255,25 | |
| 3 | 255,25 | |||
| 3 | 255,25 | |||
| 01/07/2025 | 08:14:35,127 | 1 | 255,25 | |
| 1 | 255,25 | |||
| 1 | 255,25 | |||
| 01/07/2025 | 08:14:28,535 | 200 | 255,20 | |
| 200 | 255,20 | |||
| 161 | 255,20 | |||
| 39 | 255,20 | |||
| 01/07/2025 | 08:14:11,870 | 210 | 255,15 | |
| 210 | 255,15 | |||
| 10 | 255,15 | |||
| 190 | 255,15 | |||
| 10 | 255,15 | |||
| 01/07/2025 | 08:13:59,545 | 30 | 255,15 | |
| 10 | 255,15 | |||
| 20 | 255,15 | |||
| 30 | 255,15 | |||
| 01/07/2025 | 08:13:13,417 | 100 | 254,80 | |
| 100 | 254,80 | |||
| 100 | 254,80 | |||
| 01/07/2025 | 08:13:08,458 | 28 | 254,75 | |
| 28 | 254,75 | |||
| 28 | 254,75 | |||
| 01/07/2025 | 08:13:06,143 | 3 | 254,05 | |
| 3 | 254,05 | |||
| 3 | 254,05 | |||
| 01/07/2025 | 08:12:50,999 | 14 | 254,75 | |
| 14 | 254,75 | |||
| 14 | 254,75 | |||
| 01/07/2025 | 08:12:47,836 | 7 | 255,15 | |
| 7 | 255,15 | |||
| 7 | 255,15 | |||
| 01/07/2025 | 08:12:40,572 | 1 | 255,15 | |
| 1 | 255,15 | |||
| 1 | 255,15 | |||
| 01/07/2025 | 08:12:40,103 | 10 | 255,00 | |
| 10 | 255,00 | |||
| 10 | 255,00 | |||
| 01/07/2025 | 08:12:35,474 | 400 | 254,40 | |
| 400 | 254,40 | |||
| 400 | 254,40 | |||
| 01/07/2025 | 08:12:21,600 | 300 | 254,45 | |
| 300 | 254,45 | |||
| 300 | 254,45 | |||
| 01/07/2025 | 08:12:10,483 | 1 | 254,45 | |
| 1 | 254,45 | |||
| 1 | 254,45 | |||
| 01/07/2025 | 08:12:09,658 | 5 | 254,45 | |
| 5 | 254,45 | |||
| 5 | 254,45 | |||
| 01/07/2025 | 08:12:09,373 | 2 | 255,25 | |
| 2 | 255,25 | |||
| 2 | 255,25 | |||
| 01/07/2025 | 08:12:07,153 | 81 | 254,45 | |
| 81 | 254,45 | |||
| 78 | 254,45 | |||
| 3 | 254,45 | |||
| 01/07/2025 | 08:11:50,106 | 4 | 255,25 | |
| 4 | 255,25 | |||
| 4 | 255,25 | |||
| 01/07/2025 | 08:11:47,648 | 1 | 255,25 | |
| 1 | 255,25 | |||
| 1 | 255,25 | |||
| 01/07/2025 | 08:11:46,342 | 1 | 255,25 | |
| 1 | 255,25 | |||
| 1 | 255,25 | |||
| 01/07/2025 | 08:11:25,546 | 10 | 255,05 | |
| 10 | 255,05 | |||
| 10 | 255,05 | |||
| 01/07/2025 | 08:11:20,619 | 53 | 254,70 | |
| 52 | 254,70 | |||
| 50 | 254,70 | |||
| 1 | 254,70 | |||
| 3 | 254,70 | |||
| 01/07/2025 | 08:11:14,585 | 100 | 254,65 | |
| 100 | 254,65 | |||
| 100 | 254,65 | |||
| 01/07/2025 | 08:11:13,958 | 100 | 254,65 | |
| 100 | 254,65 | |||
| 100 | 254,65 | |||
| 01/07/2025 | 08:11:13,358 | 100 | 254,65 | |
| 100 | 254,65 | |||
| 100 | 254,65 | |||
| 01/07/2025 | 08:11:12,064 | 12 | 254,65 | |
| 12 | 254,65 | |||
| 12 | 254,65 | |||
| 01/07/2025 | 08:11:04,566 | 33 | 254,45 | |
| 33 | 254,45 | |||
| 32 | 254,45 | |||
| 1 | 254,45 | |||
| 01/07/2025 | 08:11:02,574 | 1 | 254,65 | |
| 1 | 254,65 | |||
| 1 | 254,65 | |||
| 01/07/2025 | 08:11:01,170 | 1 | 254,65 | |
| 1 | 254,65 | |||
| 1 | 254,65 | |||
| 01/07/2025 | 08:11:00,803 | 10 | 254,65 | |
| 10 | 254,65 | |||
| 10 | 254,65 | |||
| 01/07/2025 | 08:10:58,555 | 2 | 254,45 | |
| 2 | 254,45 | |||
| 2 | 254,45 | |||
| 01/07/2025 | 08:10:57,042 | 3 | 254,65 | |
| 3 | 254,65 | |||
| 3 | 254,65 | |||
| 01/07/2025 | 08:10:54,028 | 1 | 254,65 | |
| 1 | 254,65 | |||
| 1 | 254,65 | |||
| 01/07/2025 | 08:10:25,963 | 2 | 254,95 | |
| 2 | 254,95 | |||
| 2 | 254,95 | |||
| 01/07/2025 | 08:10:19,868 | 2 | 254,95 | |
| 2 | 254,95 | |||
| 2 | 254,95 | |||
| 01/07/2025 | 08:10:19,118 | 3 | 254,45 | |
| 3 | 254,45 | |||
| 3 | 254,45 | |||
| 01/07/2025 | 08:10:14,993 | 1 | 254,95 | |
| 1 | 254,95 | |||
| 1 | 254,95 | |||
| 01/07/2025 | 08:10:13,721 | 10 | 254,45 | |
| 10 | 254,45 | |||
| 10 | 254,45 | |||
| 01/07/2025 | 08:10:09,353 | 7 | 254,45 | |
| 7 | 254,45 | |||
| 7 | 254,45 | |||
| 01/07/2025 | 08:10:06,738 | 1 | 254,95 | |
| 1 | 254,95 | |||
| 1 | 254,95 | |||
| 01/07/2025 | 08:09:57,794 | 4 | 254,95 | |
| 4 | 254,95 | |||
| 4 | 254,95 | |||
| 01/07/2025 | 08:09:30,402 | 40 | 254,95 | |
| 40 | 254,95 | |||
| 40 | 254,95 | |||
| 01/07/2025 | 08:09:24,065 | 11 | 254,20 | |
| 11 | 254,20 | |||
| 11 | 254,20 | |||
| 01/07/2025 | 08:09:23,475 | 20 | 254,95 | |
| 20 | 254,95 | |||
| 20 | 254,95 | |||
| 01/07/2025 | 08:09:18,315 | 104 | 254,20 | |
| 104 | 254,20 | |||
| 104 | 254,20 | |||
| 01/07/2025 | 08:09:15,296 | 404 | 254,75 | |
| 31 | 254,75 | |||
| 50 | 254,75 | |||
| 404 | 254,75 | |||
| 10 | 254,75 | |||
| 1 | 254,75 | |||
| 60 | 254,75 | |||
| 200 | 254,75 | |||
| 24 | 254,75 | |||
| 28 | 254,75 | |||
| 01/07/2025 | 08:08:52,584 | 100 | 255,05 | |
| 100 | 255,05 | |||
| 100 | 255,05 | |||
| 01/07/2025 | 08:08:52,346 | 4 | 255,05 | |
| 4 | 255,05 | |||
| 4 | 255,05 | |||
| 01/07/2025 | 08:08:48,893 | 2 | 254,85 | |
| 2 | 254,85 | |||
| 2 | 254,85 | |||
| 01/07/2025 | 08:08:47,757 | 1 | 255,45 | |
| 1 | 255,45 | |||
| 1 | 255,45 | |||
| 01/07/2025 | 08:08:43,404 | 25 | 254,85 | |
| 25 | 254,85 | |||
| 25 | 254,85 | |||
| 01/07/2025 | 08:08:37,422 | 11 | 255,45 | |
| 10 | 255,45 | |||
| 1 | 255,45 | |||
| 11 | 255,45 | |||
| 01/07/2025 | 08:08:32,238 | 11 | 255,45 | |
| 11 | 255,45 | |||
| 1 | 255,45 | |||
| 10 | 255,45 | |||
| 01/07/2025 | 08:08:27,340 | 3 | 254,80 | |
| 1 | 254,80 | |||
| 3 | 254,80 | |||
| 2 | 254,80 | |||
| 01/07/2025 | 08:08:26,134 | 8 | 255,45 | |
| 8 | 255,45 | |||
| 8 | 255,45 | |||
| 01/07/2025 | 08:08:18,255 | 6 | 255,45 | |
| 6 | 255,45 | |||
| 6 | 255,45 | |||
| 01/07/2025 | 08:08:17,389 | 1 | 255,45 | |
| 1 | 255,45 | |||
| 1 | 255,45 | |||
| 01/07/2025 | 08:08:09,154 | 50 | 254,90 | |
| 50 | 254,90 | |||
| 50 | 254,90 | |||
| 01/07/2025 | 08:08:06,422 | 10 | 255,00 | |
| 10 | 255,00 | |||
| 10 | 255,00 | |||
| 01/07/2025 | 08:08:04,393 | 50 | 255,15 | |
| 50 | 255,15 | |||
| 50 | 255,15 | |||
| 01/07/2025 | 08:08:02,605 | 100 | 255,20 | |
| 100 | 255,20 | |||
| 100 | 255,20 | |||
| 01/07/2025 | 08:08:01,804 | 100 | 255,20 | |
| 100 | 255,20 | |||
| 100 | 255,20 | |||
| 01/07/2025 | 08:08:01,380 | 90 | 255,45 | |
| 50 | 255,45 | |||
| 10 | 255,45 | |||
| 90 | 255,45 | |||
| 30 | 255,45 | |||
| 01/07/2025 | 08:07:57,889 | 20 | 255,20 | |
| 20 | 255,20 | |||
| 20 | 255,20 | |||
| 01/07/2025 | 08:07:57,187 | 100 | 255,20 | |
| 100 | 255,20 | |||
| 100 | 255,20 |
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
-
Tesla Inc.
Achat: 253,05 / Vente: 253,70
Capitaux: 13 018 TEUR -
Rheinmetall AG
Achat: 1 791,00
Vente: 1 792,00
Capitaux: 6 586 TEUR -
Nvidia Corp.
Achat: 133,24 / Vente: 133,36
Capitaux: 4 691 TEUR -
Bayer AG
Achat: 25,605 / Vente: 25,65
Capitaux: 3 176 TEUR -
RENK Group AG
Achat: 68,11 / Vente: 68,37
Capitaux: 2 977 TEUR
Cotation en temps réel
dernière actualisation:
01/07/2025 @ 08:55:25
dernière actualisation:
01/07/2025 @ 08:55:25