Tradegate Exchange

Siemens AG

327

256

221,40

Date	Heure	Volume	Volume de transactions	Cours
16/05/2025	10:38:07,449	150		221,40
			150	221,40
			150	221,40
16/05/2025	10:37:51,783	150		221,40
			150	221,40
			150	221,40
16/05/2025	10:37:46,253	1		221,45
			1	221,45
			1	221,45
16/05/2025	10:37:36,997	150		221,40
			150	221,40
			150	221,40
16/05/2025	10:37:19,395	150		221,40
			150	221,40
			150	221,40
16/05/2025	10:36:56,715	100		221,40
			100	221,40
			100	221,40
16/05/2025	10:36:54,664	1		221,45
			1	221,45
			1	221,45
16/05/2025	10:35:27,816	3		221,20
			3	221,20
			3	221,20
16/05/2025	10:35:25,403	2		221,20
			2	221,20
			2	221,20
16/05/2025	10:35:15,203	681		221,50
			681	221,50
			1	221,50
			680	221,50
16/05/2025	10:35:06,840	170		221,35
			20	221,35
			150	221,35
			170	221,35
16/05/2025	10:34:49,451	150		221,35
			150	221,35
			150	221,35
16/05/2025	10:34:17,363	10		221,30
			10	221,30
			10	221,30
16/05/2025	10:33:24,486	10		221,20
			10	221,20
			10	221,20
16/05/2025	10:31:38,288	15		221,00
			15	221,00
			15	221,00
16/05/2025	10:30:31,570	120		221,20
			120	221,20
			120	221,20
16/05/2025	10:29:05,744	270		221,15
			270	221,15
			270	221,15
16/05/2025	10:28:46,077	150		221,25
			150	221,25
			150	221,25
16/05/2025	10:27:49,576	100		221,15
			100	221,15
			100	221,15
16/05/2025	10:25:46,303	450		220,90
			450	220,90
			366	220,90
			14	220,90
			70	220,90
16/05/2025	10:25:31,547	150		221,05
			150	221,05
			150	221,05
16/05/2025	10:25:08,214	40		221,00
			40	221,00
			40	221,00
16/05/2025	10:24:58,372	40		221,05
			40	221,05
			40	221,05
16/05/2025	10:24:06,590	100		221,05
			100	221,05
			100	221,05
16/05/2025	10:23:11,142	3		221,10
			3	221,10
			3	221,10
16/05/2025	10:20:11,059	2		220,95
			2	220,95
			2	220,95
16/05/2025	10:19:56,306	1		220,95
			1	220,95
			1	220,95
16/05/2025	10:19:34,089	30		221,00
			30	221,00
			30	221,00
16/05/2025	10:19:18,539	100		220,95
			100	220,95
			100	220,95
16/05/2025	10:18:19,819	30		220,90
			30	220,90
			30	220,90
16/05/2025	10:17:44,136	30		220,80
			30	220,80
			30	220,80
16/05/2025	10:17:42,049	33		220,80
			33	220,80
			33	220,80
16/05/2025	10:17:14,721	15		220,95
			15	220,95
			15	220,95
16/05/2025	10:16:49,282	42		220,70
			42	220,70
			42	220,70
16/05/2025	10:16:48,014	70		220,80
			70	220,80
			70	220,80
16/05/2025	10:15:48,479	15		220,85
			15	220,85
			15	220,85
16/05/2025	10:15:14,984	150		221,10
			150	221,10
			150	221,10
16/05/2025	10:14:46,731	39		221,20
			39	221,20
			39	221,20
16/05/2025	10:13:05,121	3		221,25
			3	221,25
			3	221,25
16/05/2025	10:12:42,615	80		221,35
			80	221,35
			80	221,35
16/05/2025	10:12:17,180	150		221,25
			150	221,25
			150	221,25
16/05/2025	10:12:17,101	150		221,25
			150	221,25
			150	221,25
16/05/2025	10:12:05,597	150		221,15
			150	221,15
			150	221,15
16/05/2025	10:12:01,621	4		221,50
			4	221,50
			4	221,50
16/05/2025	10:11:49,344	2 850		221,50
			2 845	221,50
			2 850	221,50
			5	221,50
16/05/2025	10:11:21,020	150		221,15
			150	221,15
			150	221,15
16/05/2025	10:11:10,408	1		221,20
			1	221,20
			1	221,20
16/05/2025	10:10:22,570	95		221,05
			95	221,05
			95	221,05
16/05/2025	10:08:20,613	5		221,00
			5	221,00
			5	221,00
16/05/2025	10:08:02,954	1		220,90
			1	220,90
			1	220,90
16/05/2025	10:07:46,167	25		221,00
			25	221,00
			25	221,00
16/05/2025	10:07:28,001	20		221,00
			20	221,00
			20	221,00
16/05/2025	10:06:53,450	80		221,10
			80	221,10
			80	221,10
16/05/2025	10:06:41,474	150		221,05
			150	221,05
			150	221,05
16/05/2025	10:06:05,082	50		221,05
			50	221,05
			50	221,05
16/05/2025	10:05:26,378	17		221,05
			17	221,05
			17	221,05
16/05/2025	10:04:34,489	20		221,15
			20	221,15
			20	221,15
16/05/2025	10:04:27,445	100		221,10
			100	221,10
			100	221,10
16/05/2025	10:04:15,062	1		221,10
			1	221,10
			1	221,10
16/05/2025	10:04:07,693	20		221,00
			20	221,00
			20	221,00
16/05/2025	10:03:50,855	25		220,95
			25	220,95
			25	220,95
16/05/2025	10:03:16,245	38		220,90
			38	220,90
			38	220,90
16/05/2025	10:03:09,326	50		221,00
			50	221,00
			50	221,00
16/05/2025	10:02:43,870	20		221,00
			20	221,00
			20	221,00
16/05/2025	10:00:27,906	17		221,25
			17	221,25
			17	221,25
16/05/2025	09:59:58,255	8		221,50
			8	221,50
			8	221,50
16/05/2025	09:59:32,157	2		221,45
			2	221,45
			2	221,45
16/05/2025	09:57:59,529	2		221,25
			2	221,25
			2	221,25
16/05/2025	09:57:23,190	17		221,20
			17	221,20
			17	221,20
16/05/2025	09:56:34,314	6		221,00
			6	221,00
			6	221,00
16/05/2025	09:56:14,829	23		220,95
			23	220,95
			23	220,95
16/05/2025	09:55:49,100	3		220,95
			3	220,95
			3	220,95
16/05/2025	09:55:46,852	10		220,85
			10	220,85
			10	220,85
16/05/2025	09:55:16,631	8		220,75
			8	220,75
			8	220,75
16/05/2025	09:54:09,809	1		220,70
			1	220,70
			1	220,70
16/05/2025	09:53:37,315	100		220,40
			100	220,40
			100	220,40
16/05/2025	09:53:31,370	7		220,35
			7	220,35
			7	220,35
16/05/2025	09:53:25,040	100		220,35
			100	220,35
			100	220,35
16/05/2025	09:52:54,037	150		220,40
			150	220,40
			150	220,40
16/05/2025	09:52:04,099	3		220,50
			3	220,50
			3	220,50
16/05/2025	09:51:22,987	20		220,40
			20	220,40
			20	220,40
16/05/2025	09:51:19,100	50		220,50
			50	220,50
			50	220,50
16/05/2025	09:50:51,668	150		220,35
			150	220,35
			150	220,35
16/05/2025	09:50:49,525	150		220,30
			150	220,30
			150	220,30
16/05/2025	09:50:37,160	6		220,30
			6	220,30
			6	220,30
16/05/2025	09:50:16,999	150		220,20
			150	220,20
			150	220,20
16/05/2025	09:49:56,158	3		220,30
			3	220,30
			3	220,30
16/05/2025	09:49:53,138	3		220,40
			3	220,40
			3	220,40
16/05/2025	09:49:49,969	15		220,30
			15	220,30
			15	220,30
16/05/2025	09:49:30,105	150		220,30
			150	220,30
			150	220,30
16/05/2025	09:49:20,362	100		220,35
			100	220,35
			100	220,35
16/05/2025	09:48:50,810	150		220,35
			150	220,35
			150	220,35
16/05/2025	09:48:40,146	10		220,35
			10	220,35
			10	220,35
16/05/2025	09:48:34,584	150		220,30
			150	220,30
			150	220,30
16/05/2025	09:48:32,600	15		220,30
			15	220,30
			15	220,30
16/05/2025	09:47:32,931	20		220,30
			20	220,30
			20	220,30
16/05/2025	09:47:30,750	100		220,20
			100	220,20
			100	220,20
16/05/2025	09:46:26,081	50		220,35
			50	220,35
			50	220,35
16/05/2025	09:45:30,987	50		220,30
			50	220,30
			50	220,30
16/05/2025	09:45:09,699	40		220,20
			40	220,20
			40	220,20
16/05/2025	09:44:31,157	6		220,40
			6	220,40
			6	220,40
16/05/2025	09:43:26,424	17		220,05
			17	220,05
			17	220,05
16/05/2025	09:43:20,029	1		220,10
			1	220,10
			1	220,10
16/05/2025	09:42:45,674	150		220,15
			150	220,15
			150	220,15
16/05/2025	09:42:21,878	50		220,15
			50	220,15
			50	220,15
16/05/2025	09:41:38,996	2		220,35
			2	220,35
			2	220,35
16/05/2025	09:41:15,548	40		220,30
			40	220,30
			40	220,30
16/05/2025	09:40:44,258	3		220,45
			3	220,45
			3	220,45
16/05/2025	09:40:21,714	10		220,50
			10	220,50
			10	220,50
16/05/2025	09:40:10,501	2		220,55
			1	220,55
			1	220,55
			2	220,55
16/05/2025	09:39:28,827	150		220,50
			150	220,50
			150	220,50
16/05/2025	09:39:11,037	150		220,50
			150	220,50
			150	220,50
16/05/2025	09:39:01,156	150		220,65
			150	220,65
			150	220,65
16/05/2025	09:38:56,127	150		220,65
			150	220,65
			150	220,65
16/05/2025	09:38:45,517	700		220,80
			700	220,80
			700	220,80
16/05/2025	09:38:32,971	150		220,80
			150	220,80
			150	220,80
16/05/2025	09:37:18,931	150		220,80
			150	220,80
			150	220,80
16/05/2025	09:37:10,173	1		220,90
			1	220,90
			1	220,90
16/05/2025	09:36:56,712	11		220,90
			11	220,90
			11	220,90
16/05/2025	09:35:53,786	10		220,95
			10	220,95
			10	220,95
16/05/2025	09:35:34,384	100		220,95
			100	220,95
			100	220,95
16/05/2025	09:34:45,752	3		221,00
			3	221,00
			3	221,00
16/05/2025	09:34:16,158	1		221,10
			1	221,10
			1	221,10
16/05/2025	09:34:06,993	1		221,10
			1	221,10
			1	221,10
16/05/2025	09:33:48,879	1		221,15
			1	221,15
			1	221,15
16/05/2025	09:33:25,761	18		221,05
			18	221,05
			18	221,05
16/05/2025	09:33:18,488	3		221,05
			3	221,05
			3	221,05
16/05/2025	09:32:58,966	1		221,15
			1	221,15
			1	221,15
16/05/2025	09:32:51,241	20		221,15
			20	221,15
			20	221,15
16/05/2025	09:32:38,237	1		221,25
			1	221,25
			1	221,25
16/05/2025	09:32:14,076	1		221,15
			1	221,15
			1	221,15
16/05/2025	09:31:53,079	3		220,95
			3	220,95
			3	220,95
16/05/2025	09:30:40,369	5		221,00
			5	221,00
			5	221,00
16/05/2025	09:30:12,845	3		220,90
			3	220,90
			3	220,90
16/05/2025	09:29:59,965	1		221,15
			1	221,15
			1	221,15
16/05/2025	09:29:18,511	344		221,55
			344	221,55
			344	221,55
16/05/2025	09:28:49,324	2		221,40
			2	221,40
			2	221,40
16/05/2025	09:27:55,328	10		221,30
			10	221,30
			10	221,30
16/05/2025	09:26:03,455	10		221,35
			10	221,35
			10	221,35
16/05/2025	09:24:40,912	1		221,45
			1	221,45
			1	221,45
16/05/2025	09:24:21,852	1		221,35
			1	221,35
			1	221,35
16/05/2025	09:24:10,923	45		221,40
			45	221,40
			45	221,40
16/05/2025	09:22:44,102	15		221,70
			15	221,70
			15	221,70
16/05/2025	09:21:32,502	124		221,75
			80	221,75
			124	221,75
			44	221,75
16/05/2025	09:20:07,981	150		221,40
			150	221,40
			150	221,40
16/05/2025	09:19:06,462	30		221,45
			30	221,45
			30	221,45
16/05/2025	09:18:23,678	4		221,35
			4	221,35
			4	221,35
16/05/2025	09:18:20,315	20		221,50
			20	221,50
			20	221,50
16/05/2025	09:17:47,235	1		221,80
			1	221,80
			1	221,80
16/05/2025	09:17:40,193	1		221,80
			1	221,80
			1	221,80
16/05/2025	09:15:45,744	3		221,50
			3	221,50
			3	221,50
16/05/2025	09:15:39,807	1		221,50
			1	221,50
			1	221,50
16/05/2025	09:15:23,641	27		221,35
			27	221,35
			27	221,35
16/05/2025	09:13:07,274	1		221,90
			1	221,90
			1	221,90
16/05/2025	09:12:35,878	1		222,00
			1	222,00
			1	222,00
16/05/2025	09:11:47,918	150		221,40
			150	221,40
			150	221,40
16/05/2025	09:11:06,572	20		221,00
			20	221,00
			20	221,00
16/05/2025	09:10:54,417	38		221,00
			38	221,00
			38	221,00
16/05/2025	09:10:07,467	150		220,85
			150	220,85
			150	220,85
16/05/2025	09:09:59,599	2		220,75
			2	220,75
			2	220,75
16/05/2025	09:09:54,531	1		220,70
			1	220,70
			1	220,70
16/05/2025	09:09:28,871	1		221,00
			1	221,00
			1	221,00
16/05/2025	09:09:11,620	5		220,90
			5	220,90
			5	220,90
16/05/2025	09:09:09,857	1		220,85
			1	220,85
			1	220,85
16/05/2025	09:07:40,121	1		220,85
			1	220,85
			1	220,85
16/05/2025	09:06:39,363	3		220,75
			3	220,75
			3	220,75
16/05/2025	09:05:37,986	2		220,85
			2	220,85
			2	220,85
16/05/2025	09:05:07,504	120		221,10
			120	221,10
			120	221,10
16/05/2025	09:04:47,369	3		221,30
			3	221,30
			3	221,30
16/05/2025	09:04:01,233	326		220,95
			1	220,95
			1	220,95
			3	220,95
			230	220,95
			323	220,95
			44	220,95
			50	220,95
16/05/2025	09:01:41,914	150		222,25
			150	222,25
			150	222,25
16/05/2025	09:01:41,828	150		222,25
			150	222,25
			150	222,25
16/05/2025	09:01:23,524	165		222,30
			1	222,30
			1	222,30
			5	222,30
			150	222,30
			10	222,30
			123	222,30
			7	222,30
			23	222,30
			10	222,30
16/05/2025	08:58:11,545	400		222,60
			400	222,60
			1	222,60
			399	222,60
16/05/2025	08:55:16,363	100		222,60
			100	222,60
			100	222,60
16/05/2025	08:54:32,056	50		222,60
			50	222,60
			50	222,60
16/05/2025	08:54:06,052	582		223,15
			457	223,15
			60	223,15
			582	223,15
			65	223,15
16/05/2025	08:53:50,920	100		223,20
			100	223,20
			100	223,20
16/05/2025	08:53:30,107	100		223,20
			100	223,20
			100	223,20
16/05/2025	08:53:04,656	1		223,20
			1	223,20
			1	223,20
16/05/2025	08:52:27,149	100		223,20
			100	223,20
			100	223,20
16/05/2025	08:51:42,359	100		223,20
			100	223,20
			100	223,20
16/05/2025	08:50:20,643	5		223,60
			5	223,60
			5	223,60
16/05/2025	08:49:55,331	66		223,20
			66	223,20
			66	223,20
16/05/2025	08:49:45,893	164		223,20
			164	223,20
			12	223,20
			100	223,20
			13	223,20
			39	223,20
16/05/2025	08:49:14,432	3		223,60
			3	223,60
			3	223,60
16/05/2025	08:49:06,863	1		223,20
			1	223,20
			1	223,20
16/05/2025	08:46:30,838	1		223,60
			1	223,60
			1	223,60
16/05/2025	08:45:07,449	31		223,30
			10	223,30
			31	223,30
			21	223,30
16/05/2025	08:44:32,471	18		223,60
			18	223,60
			18	223,60
16/05/2025	08:43:54,037	8		223,60
			8	223,60
			8	223,60
16/05/2025	08:43:44,783	9		223,60
			9	223,60
			9	223,60
16/05/2025	08:40:39,887	2		223,60
			2	223,60
			2	223,60
16/05/2025	08:37:04,648	2		223,60
			2	223,60
			2	223,60
16/05/2025	08:31:55,964	1		223,30
			1	223,30
			1	223,30
16/05/2025	08:30:25,353	1		223,30
			1	223,30
			1	223,30
16/05/2025	08:29:00,759	2		223,60
			2	223,60
			2	223,60
16/05/2025	08:27:36,148	4		223,95
			4	223,95
			4	223,95
16/05/2025	08:27:18,990	75		223,65
			50	223,65
			25	223,65
			75	223,65
16/05/2025	08:26:37,311	1		223,65
			1	223,65
			1	223,65
16/05/2025	08:25:55,363	1		223,65
			1	223,65
			1	223,65
16/05/2025	08:25:46,709	100		223,35
			40	223,35
			60	223,35
			100	223,35
16/05/2025	08:24:49,257	1		223,20
			1	223,20
			1	223,20
16/05/2025	08:24:33,581	3		223,20
			3	223,20
			3	223,20
16/05/2025	08:23:58,558	2		223,40
			2	223,40
			2	223,40
16/05/2025	08:23:48,909	24		223,40
			24	223,40
			24	223,40
16/05/2025	08:23:31,887	4		223,40
			4	223,40
			4	223,40
16/05/2025	08:22:43,565	1		223,20
			1	223,20
			1	223,20
16/05/2025	08:22:06,802	4		223,20
			4	223,20
			4	223,20
16/05/2025	08:21:48,063	8		223,20
			8	223,20
			8	223,20
16/05/2025	08:21:15,080	1		223,40
			1	223,40
			1	223,40
16/05/2025	08:20:41,080	1		223,40
			1	223,40
			1	223,40
16/05/2025	08:20:34,338	1		223,20
			1	223,20
			1	223,20
16/05/2025	08:20:30,719	2		223,20
			2	223,20
			2	223,20
16/05/2025	08:17:52,002	30		223,40
			5	223,40
			30	223,40
			25	223,40
16/05/2025	08:17:15,969	50		223,40
			50	223,40
			50	223,40
16/05/2025	08:16:34,614	9		223,40
			9	223,40
			9	223,40
16/05/2025	08:16:05,136	8		223,40
			8	223,40
			8	223,40
16/05/2025	08:14:13,686	5		223,20
			5	223,20
			5	223,20
16/05/2025	08:06:14,429	50		223,15
			50	223,15
			50	223,15
16/05/2025	08:03:31,857	1		223,50
			1	223,50
			1	223,50
16/05/2025	08:03:24,212	3		222,80
			3	222,80
			3	222,80
16/05/2025	08:03:07,986	44		223,50
			13	223,50
			21	223,50
			10	223,50
			44	223,50
16/05/2025	08:02:45,473	1		223,50
			1	223,50
			1	223,50
16/05/2025	08:01:45,602	1		223,50
			1	223,50
			1	223,50
16/05/2025	08:01:12,215	4		222,80
			4	222,80
			4	222,80
16/05/2025	08:00:50,657	6		223,50
			6	223,50
			6	223,50
16/05/2025	08:00:44,820	1		222,80
			1	222,80
			1	222,80
16/05/2025	08:00:35,877	1		223,50
			1	223,50
			1	223,50
16/05/2025	08:00:30,747	4		223,50
			4	223,50
			4	223,50
16/05/2025	08:00:13,645	1		222,80
			1	222,80
			1	222,80
16/05/2025	08:00:07,320	2		223,50
			2	223,50
			2	223,50
16/05/2025	08:00:07,184	9		222,80
			9	222,80
			9	222,80
16/05/2025	07:58:00,800	18		222,80
			13	222,80
			5	222,80
			18	222,80
16/05/2025	07:56:51,029	5		223,50
			5	223,50
			5	223,50
16/05/2025	07:55:49,627	5		222,80
			5	222,80
			5	222,80
16/05/2025	07:55:21,631	7		222,80
			7	222,80
			7	222,80
16/05/2025	07:53:12,006	100		223,20
			25	223,20
			12	223,20
			100	223,20
			50	223,20
			13	223,20
16/05/2025	07:52:22,215	24		222,55
			13	222,55
			11	222,55
			24	222,55
16/05/2025	07:50:40,419	5		223,20
			5	223,20
			5	223,20
16/05/2025	07:49:04,702	50		223,20
			13	223,20
			50	223,20
			20	223,20
			17	223,20
16/05/2025	07:47:30,540	50		222,55
			50	222,55
			5	222,55
			12	222,55
			13	222,55
			20	222,55
16/05/2025	07:45:42,219	100		223,20
			50	223,20
			100	223,20
			50	223,20
16/05/2025	07:43:31,483	3		222,55
			3	222,55
			3	222,55
16/05/2025	07:43:31,131	15		223,20
			13	223,20
			2	223,20
			15	223,20
16/05/2025	07:42:51,181	23		222,55
			23	222,55
			13	222,55
			10	222,55
16/05/2025	07:38:58,620	66		223,20
			6	223,20
			10	223,20
			25	223,20
			25	223,20
			66	223,20
16/05/2025	07:36:18,354	5		223,20
			5	223,20
			5	223,20
16/05/2025	07:35:54,570	1		222,55
			1	222,55
			1	222,55
16/05/2025	07:35:32,174	3		222,55
			3	222,55
			3	222,55
16/05/2025	07:33:40,613	310		222,80
			310	222,80
			310	222,80
16/05/2025	07:33:40,218	190		222,80
			190	222,80
			190	222,80
16/05/2025	07:31:18,050	10		222,80
			10	222,80
			10	222,80
16/05/2025	07:30:39,550	100		222,30
			100	222,30
			100	222,30
16/05/2025	07:30:03,742	138		222,30
			3	222,30
			135	222,30
			37	222,30
			100	222,30
			1	222,30
16/05/2025	07:30:03,675	325		222,90
			25	222,90
			300	222,90
			100	222,90
			50	222,90
			5	222,90
			3	222,90
			8	222,90
			9	222,90
			50	222,90
			100	222,90

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: 1 701,00
Vente: 1 702,00
Volume: 32 271
+1,34%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
16/05/2025 @ 10:38:42

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