Tradegate Exchange

MicroStrategy Inc.

283

260

333,00

Date	Heure	Volume	Volume de transactions	Cours
05/08/2025	15:26:35,203	10		333,00
			10	333,00
			10	333,00
05/08/2025	15:22:25,331	10		333,30
			10	333,30
			10	333,30
05/08/2025	15:18:44,984	150		333,30
			150	333,30
			150	333,30
05/08/2025	15:17:55,055	20		333,00
			20	333,00
			20	333,00
05/08/2025	15:15:10,431	10		333,00
			10	333,00
			10	333,00
05/08/2025	15:06:48,618	1		334,10
			1	334,10
			1	334,10
05/08/2025	15:05:12,602	1		334,20
			1	334,20
			1	334,20
05/08/2025	15:04:32,643	1		333,10
			1	333,10
			1	333,10
05/08/2025	15:03:57,876	2		333,10
			2	333,10
			2	333,10
05/08/2025	15:01:10,474	29		333,00
			21	333,00
			29	333,00
			8	333,00
05/08/2025	15:01:05,286	30		333,10
			30	333,10
			30	333,10
05/08/2025	14:59:06,383	30		333,10
			30	333,10
			30	333,10
05/08/2025	14:50:44,342	30		333,50
			30	333,50
			30	333,50
05/08/2025	14:50:32,636	1		333,40
			1	333,40
			1	333,40
05/08/2025	14:50:27,076	15		333,40
			15	333,40
			15	333,40
05/08/2025	14:45:40,770	2		334,60
			2	334,60
			2	334,60
05/08/2025	14:45:38,623	50		333,50
			50	333,50
			50	333,50
05/08/2025	14:45:06,339	9		334,00
			9	334,00
			9	334,00
05/08/2025	14:42:11,091	7		333,70
			7	333,70
			7	333,70
05/08/2025	14:38:39,727	6		334,90
			6	334,90
			6	334,90
05/08/2025	14:37:56,645	5		333,90
			5	333,90
			5	333,90
05/08/2025	14:37:52,668	14		333,90
			14	333,90
			14	333,90
05/08/2025	14:37:39,994	15		335,00
			15	335,00
			15	335,00
05/08/2025	14:36:47,152	20		335,10
			20	335,10
			20	335,10
05/08/2025	14:36:29,266	20		335,10
			20	335,10
			20	335,10
05/08/2025	14:36:28,561	20		335,10
			20	335,10
			20	335,10
05/08/2025	14:36:27,756	20		335,10
			20	335,10
			20	335,10
05/08/2025	14:36:27,055	20		335,10
			20	335,10
			20	335,10
05/08/2025	14:36:25,247	6		335,10
			6	335,10
			6	335,10
05/08/2025	14:36:22,033	1		335,10
			1	335,10
			1	335,10
05/08/2025	14:31:56,355	44		335,50
			44	335,50
			44	335,50
05/08/2025	14:27:44,540	3		335,80
			3	335,80
			3	335,80
05/08/2025	14:23:25,990	10		335,40
			10	335,40
			10	335,40
05/08/2025	14:23:11,230	1		335,10
			1	335,10
			1	335,10
05/08/2025	14:22:34,932	1		335,50
			1	335,50
			1	335,50
05/08/2025	14:22:29,725	7		336,00
			7	336,00
			7	336,00
05/08/2025	14:17:41,260	3		336,60
			3	336,60
			3	336,60
05/08/2025	14:14:52,544	5		335,60
			5	335,60
			5	335,60
05/08/2025	14:09:36,583	2		335,60
			2	335,60
			2	335,60
05/08/2025	14:06:26,072	1		336,40
			1	336,40
			1	336,40
05/08/2025	14:05:50,641	2		335,50
			2	335,50
			2	335,50
05/08/2025	14:04:27,762	2		335,60
			2	335,60
			2	335,60
05/08/2025	13:57:58,671	10		336,70
			10	336,70
			10	336,70
05/08/2025	13:55:57,815	15		336,70
			15	336,70
			15	336,70
05/08/2025	13:55:53,233	9		336,70
			9	336,70
			9	336,70
05/08/2025	13:43:50,597	1		336,80
			1	336,80
			1	336,80
05/08/2025	13:43:49,795	1		336,80
			1	336,80
			1	336,80
05/08/2025	13:40:11,265	23		336,80
			23	336,80
			23	336,80
05/08/2025	13:39:46,407	15		336,80
			14	336,80
			1	336,80
			15	336,80
05/08/2025	13:38:56,833	71		336,00
			71	336,00
			71	336,00
05/08/2025	13:33:40,388	5		336,60
			5	336,60
			5	336,60
05/08/2025	13:32:24,903	71		336,60
			71	336,60
			71	336,60
05/08/2025	13:27:45,528	10		336,30
			10	336,30
			10	336,30
05/08/2025	13:27:38,979	38		336,40
			38	336,40
			38	336,40
05/08/2025	13:27:37,170	38		336,40
			38	336,40
			38	336,40
05/08/2025	13:27:25,991	5		336,80
			5	336,80
			5	336,80
05/08/2025	13:26:44,759	2		336,40
			2	336,40
			2	336,40
05/08/2025	13:26:09,912	5		336,40
			5	336,40
			5	336,40
05/08/2025	13:25:45,310	3		336,30
			3	336,30
			3	336,30
05/08/2025	13:17:55,197	2		336,50
			2	336,50
			2	336,50
05/08/2025	13:14:25,577	3		336,50
			3	336,50
			3	336,50
05/08/2025	13:12:12,769	61		336,00
			61	336,00
			61	336,00
05/08/2025	13:11:44,928	61		336,10
			61	336,10
			61	336,10
05/08/2025	13:11:44,826	61		336,10
			61	336,10
			61	336,10
05/08/2025	13:10:42,771	1		336,10
			1	336,10
			1	336,10
05/08/2025	13:10:42,143	18		336,10
			18	336,10
			18	336,10
05/08/2025	13:06:45,433	8		336,00
			8	336,00
			8	336,00
05/08/2025	13:06:38,122	50		336,10
			50	336,10
			50	336,10
05/08/2025	13:06:31,888	1		336,10
			1	336,10
			1	336,10
05/08/2025	13:06:28,786	10		336,10
			10	336,10
			10	336,10
05/08/2025	13:05:37,294	50		336,10
			50	336,10
			50	336,10
05/08/2025	13:05:29,804	5		336,10
			5	336,10
			5	336,10
05/08/2025	12:59:08,032	30		336,90
			30	336,90
			30	336,90
05/08/2025	12:52:36,237	4		336,90
			4	336,90
			4	336,90
05/08/2025	12:44:44,028	159		336,10
			159	336,10
			159	336,10
05/08/2025	12:40:12,299	10		336,00
			10	336,00
			10	336,00
05/08/2025	12:39:54,521	1		336,40
			1	336,40
			1	336,40
05/08/2025	12:39:15,985	25		336,40
			25	336,40
			25	336,40
05/08/2025	12:34:59,849	44		336,90
			44	336,90
			44	336,90
05/08/2025	12:34:40,654	2		336,50
			2	336,50
			2	336,50
05/08/2025	12:33:18,853	1		336,90
			1	336,90
			1	336,90
05/08/2025	12:30:58,147	3		336,90
			3	336,90
			3	336,90
05/08/2025	12:30:14,804	3		336,20
			3	336,20
			3	336,20
05/08/2025	12:27:15,204	4		336,10
			4	336,10
			4	336,10
05/08/2025	12:26:41,758	200		336,60
			200	336,60
			200	336,60
05/08/2025	12:26:28,782	130		336,30
			130	336,30
			130	336,30
05/08/2025	12:26:25,067	149		336,20
			149	336,20
			149	336,20
05/08/2025	12:26:21,234	10		336,00
			10	336,00
			10	336,00
05/08/2025	12:26:08,699	5		335,90
			5	335,90
			5	335,90
05/08/2025	12:25:06,609	5		336,10
			5	336,10
			5	336,10
05/08/2025	12:21:47,393	12		335,90
			12	335,90
			12	335,90
05/08/2025	12:20:56,686	1		335,90
			1	335,90
			1	335,90
05/08/2025	12:20:06,074	1		335,90
			1	335,90
			1	335,90
05/08/2025	12:17:41,886	4		335,90
			4	335,90
			4	335,90
05/08/2025	12:17:15,550	7		335,90
			7	335,90
			7	335,90
05/08/2025	12:11:45,880	5		335,40
			5	335,40
			5	335,40
05/08/2025	12:09:59,092	2		335,90
			2	335,90
			2	335,90
05/08/2025	12:07:37,417	14		335,90
			14	335,90
			14	335,90
05/08/2025	12:06:59,906	130		335,50
			130	335,50
			130	335,50
05/08/2025	12:06:50,651	1		335,90
			1	335,90
			1	335,90
05/08/2025	12:05:53,287	30		335,10
			30	335,10
			30	335,10
05/08/2025	12:01:37,105	2		335,90
			2	335,90
			2	335,90
05/08/2025	12:01:28,445	3		335,90
			3	335,90
			3	335,90
05/08/2025	12:01:26,366	1		335,90
			1	335,90
			1	335,90
05/08/2025	11:58:41,605	1		335,40
			1	335,40
			1	335,40
05/08/2025	11:57:28,917	1		335,40
			1	335,40
			1	335,40
05/08/2025	11:53:31,761	30		335,40
			30	335,40
			30	335,40
05/08/2025	11:53:00,578	63		335,40
			63	335,40
			63	335,40
05/08/2025	11:47:56,957	2		335,40
			2	335,40
			2	335,40
05/08/2025	11:45:13,007	150		335,30
			150	335,30
			150	335,30
05/08/2025	11:43:43,511	26		335,00
			26	335,00
			26	335,00
05/08/2025	11:43:37,866	245		335,00
			227	335,00
			145	335,00
			100	335,00
			18	335,00
05/08/2025	11:43:37,845	56		335,00
			56	335,00
			56	335,00
05/08/2025	11:40:46,952	10		334,90
			10	334,90
			10	334,90
05/08/2025	11:39:10,901	1		334,90
			1	334,90
			1	334,90
05/08/2025	11:38:45,074	20		334,90
			1	334,90
			19	334,90
			20	334,90
05/08/2025	11:37:13,247	110		334,10
			110	334,10
			110	334,10
05/08/2025	11:37:02,089	6		334,10
			6	334,10
			6	334,10
05/08/2025	11:35:47,368	4		334,20
			4	334,20
			4	334,20
05/08/2025	11:23:33,085	20		334,10
			20	334,10
			20	334,10
05/08/2025	11:22:27,937	20		334,30
			20	334,30
			20	334,30
05/08/2025	11:21:29,319	2		334,90
			2	334,90
			2	334,90
05/08/2025	11:19:41,010	30		334,70
			30	334,70
			30	334,70
05/08/2025	11:06:44,272	10		334,70
			10	334,70
			10	334,70
05/08/2025	11:05:57,707	1		334,70
			1	334,70
			1	334,70
05/08/2025	11:03:48,670	40		334,70
			40	334,70
			40	334,70
05/08/2025	11:03:20,490	1		334,70
			1	334,70
			1	334,70
05/08/2025	11:02:49,166	7		334,70
			7	334,70
			7	334,70
05/08/2025	10:55:56,564	20		334,70
			20	334,70
			20	334,70
05/08/2025	10:55:16,786	15		334,70
			15	334,70
			15	334,70
05/08/2025	10:54:46,922	3		334,70
			3	334,70
			3	334,70
05/08/2025	10:54:31,040	10		334,30
			10	334,30
			10	334,30
05/08/2025	10:50:20,179	6		334,70
			6	334,70
			6	334,70
05/08/2025	10:47:00,371	1		333,90
			1	333,90
			1	333,90
05/08/2025	10:46:39,450	2		334,70
			2	334,70
			2	334,70
05/08/2025	10:43:11,899	20		334,20
			20	334,20
			20	334,20
05/08/2025	10:39:27,129	1		334,30
			1	334,30
			1	334,30
05/08/2025	10:38:15,183	1		334,90
			1	334,90
			1	334,90
05/08/2025	10:36:06,147	4		334,90
			4	334,90
			4	334,90
05/08/2025	10:30:13,106	5		334,30
			5	334,30
			5	334,30
05/08/2025	10:29:31,580	10		334,60
			10	334,60
			10	334,60
05/08/2025	10:27:51,634	49		334,20
			49	334,20
			49	334,20
05/08/2025	10:27:49,211	7		334,50
			7	334,50
			7	334,50
05/08/2025	10:25:03,778	50		334,00
			50	334,00
			50	334,00
05/08/2025	10:21:33,634	150		333,80
			150	333,80
			150	333,80
05/08/2025	10:17:48,833	3		333,60
			3	333,60
			3	333,60
05/08/2025	10:17:35,961	1		333,90
			1	333,90
			1	333,90
05/08/2025	10:17:35,606	5		333,90
			5	333,90
			5	333,90
05/08/2025	10:16:23,150	1		333,30
			1	333,30
			1	333,30
05/08/2025	10:13:38,063	14		333,30
			14	333,30
			14	333,30
05/08/2025	10:09:55,223	19		333,30
			19	333,30
			19	333,30
05/08/2025	10:09:40,207	50		333,20
			50	333,20
			50	333,20
05/08/2025	10:03:49,340	18		333,90
			18	333,90
			18	333,90
05/08/2025	10:03:04,171	5		333,90
			5	333,90
			5	333,90
05/08/2025	10:00:46,325	1		333,90
			1	333,90
			1	333,90
05/08/2025	09:57:17,359	44		334,90
			44	334,90
			44	334,90
05/08/2025	09:56:53,082	200		333,10
			200	333,10
			200	333,10
05/08/2025	09:53:08,672	100		334,90
			100	334,90
			100	334,90
05/08/2025	09:52:34,779	3		333,10
			3	333,10
			3	333,10
05/08/2025	09:51:45,014	200		333,00
			200	333,00
			200	333,00
05/08/2025	09:51:35,060	200		333,10
			200	333,10
			200	333,10
05/08/2025	09:51:21,270	15		334,90
			15	334,90
			15	334,90
05/08/2025	09:50:55,878	90		334,00
			90	334,00
			90	334,00
05/08/2025	09:50:51,059	134		333,00
			134	333,00
			134	333,00
05/08/2025	09:50:47,081	62		332,90
			62	332,90
			62	332,90
05/08/2025	09:50:43,724	149		332,00
			149	332,00
			149	332,00
05/08/2025	09:50:15,859	50		332,10
			50	332,10
			50	332,10
05/08/2025	09:49:14,330	50		332,10
			50	332,10
			50	332,10
05/08/2025	09:46:25,691	9		332,10
			9	332,10
			9	332,10
05/08/2025	09:46:03,657	7		332,10
			7	332,10
			7	332,10
05/08/2025	09:45:07,806	1		332,10
			1	332,10
			1	332,10
05/08/2025	09:44:49,056	183		332,10
			72	332,10
			49	332,10
			173	332,10
			10	332,10
			13	332,10
			20	332,10
			24	332,10
			5	332,10
05/08/2025	09:43:37,436	50		332,70
			13	332,70
			50	332,70
			37	332,70
05/08/2025	09:43:37,341	23		332,70
			23	332,70
			23	332,70
05/08/2025	09:43:25,264	2		334,00
			2	334,00
			2	334,00
05/08/2025	09:42:06,973	6		332,70
			6	332,70
			6	332,70
05/08/2025	09:40:22,120	5		334,00
			5	334,00
			5	334,00
05/08/2025	09:39:45,572	130		333,10
			130	333,10
			130	333,10
05/08/2025	09:37:00,703	79		332,90
			79	332,90
			79	332,90
05/08/2025	09:36:57,277	10		332,90
			10	332,90
			10	332,90
05/08/2025	09:36:57,195	50		332,90
			50	332,90
			50	332,90
05/08/2025	09:35:18,129	50		334,00
			50	334,00
			50	334,00
05/08/2025	09:33:13,912	10		334,90
			10	334,90
			10	334,90
05/08/2025	09:31:07,918	1		334,10
			1	334,10
			1	334,10
05/08/2025	09:30:31,635	15		335,00
			15	335,00
			15	335,00
05/08/2025	09:28:48,385	2		334,10
			2	334,10
			2	334,10
05/08/2025	09:24:29,420	200		335,00
			200	335,00
			200	335,00
05/08/2025	09:24:05,499	1		335,00
			1	335,00
			1	335,00
05/08/2025	09:22:36,882	30		334,10
			30	334,10
			30	334,10
05/08/2025	09:22:32,076	153		334,50
			3	334,50
			150	334,50
			50	334,50
			103	334,50
05/08/2025	09:22:09,707	50		334,80
			50	334,80
			50	334,80
05/08/2025	09:20:26,369	10		334,80
			10	334,80
			10	334,80
05/08/2025	09:17:26,016	1		335,50
			1	335,50
			1	335,50
05/08/2025	09:13:00,479	20		335,50
			20	335,50
			20	335,50
05/08/2025	09:11:44,555	56		334,80
			56	334,80
			56	334,80
05/08/2025	09:11:36,710	38		334,90
			38	334,90
			38	334,90
05/08/2025	09:11:35,617	56		334,90
			56	334,90
			56	334,90
05/08/2025	09:11:24,381	56		334,90
			56	334,90
			56	334,90
05/08/2025	09:10:10,852	150		334,60
			150	334,60
			150	334,60
05/08/2025	09:09:58,804	20		334,60
			20	334,60
			20	334,60
05/08/2025	09:09:57,399	5		335,50
			5	335,50
			5	335,50
05/08/2025	09:08:28,957	5		334,60
			5	334,60
			5	334,60
05/08/2025	09:04:42,094	10		335,00
			10	335,00
			10	335,00
05/08/2025	09:04:38,251	50		334,90
			50	334,90
			50	334,90
05/08/2025	09:04:37,449	50		334,90
			50	334,90
			50	334,90
05/08/2025	09:04:35,939	1		334,90
			1	334,90
			1	334,90
05/08/2025	09:04:30,186	40		334,60
			40	334,60
			40	334,60
05/08/2025	09:03:48,185	20		334,60
			20	334,60
			20	334,60
05/08/2025	09:02:48,215	3		334,60
			3	334,60
			3	334,60
05/08/2025	09:02:27,960	1		334,90
			1	334,90
			1	334,90
05/08/2025	08:57:52,910	40		334,60
			40	334,60
			40	334,60
05/08/2025	08:56:44,714	1		335,00
			1	335,00
			1	335,00
05/08/2025	08:56:38,845	35		335,10
			35	335,10
			35	335,10
05/08/2025	08:56:38,743	9		335,10
			9	335,10
			9	335,10
05/08/2025	08:56:38,644	50		335,10
			50	335,10
			50	335,10
05/08/2025	08:56:38,138	26		335,10
			26	335,10
			26	335,10
05/08/2025	08:54:20,252	7		335,90
			7	335,90
			7	335,90
05/08/2025	08:54:20,189	1		335,90
			1	335,90
			1	335,90
05/08/2025	08:52:04,522	155		335,00
			155	335,00
			150	335,00
			5	335,00
05/08/2025	08:51:08,236	98		335,10
			98	335,10
			98	335,10
05/08/2025	08:51:07,535	41		335,10
			41	335,10
			41	335,10
05/08/2025	08:47:03,886	3		335,90
			3	335,90
			3	335,90
05/08/2025	08:46:50,848	55		335,10
			55	335,10
			55	335,10
05/08/2025	08:46:48,348	20		335,40
			20	335,40
			20	335,40
05/08/2025	08:46:29,637	50		335,50
			50	335,50
			50	335,50
05/08/2025	08:45:55,374	50		335,50
			50	335,50
			50	335,50
05/08/2025	08:44:20,604	23		335,40
			23	335,40
			23	335,40
05/08/2025	08:44:13,137	45		335,50
			45	335,50
			45	335,50
05/08/2025	08:43:38,374	50		335,50
			50	335,50
			50	335,50
05/08/2025	08:43:29,751	1		335,50
			1	335,50
			1	335,50
05/08/2025	08:41:56,916	21		335,50
			21	335,50
			21	335,50
05/08/2025	08:41:56,214	5		335,50
			5	335,50
			5	335,50
05/08/2025	08:40:26,921	10		335,20
			10	335,20
			10	335,20
05/08/2025	08:36:19,025	68		335,20
			68	335,20
			68	335,20
05/08/2025	08:34:19,676	1		336,40
			1	336,40
			1	336,40
05/08/2025	08:33:03,483	10		335,20
			10	335,20
			10	335,20
05/08/2025	08:29:37,253	15		335,20
			15	335,20
			15	335,20
05/08/2025	08:29:28,373	2		335,20
			2	335,20
			2	335,20
05/08/2025	08:28:13,495	1		336,40
			1	336,40
			1	336,40
05/08/2025	08:23:45,714	3		335,10
			3	335,10
			3	335,10
05/08/2025	08:14:36,714	5		335,10
			5	335,10
			5	335,10
05/08/2025	08:14:32,545	12		336,50
			12	336,50
			12	336,50
05/08/2025	08:11:46,880	100		335,10
			100	335,10
			100	335,10
05/08/2025	08:09:35,732	10		336,00
			10	336,00
			10	336,00
05/08/2025	08:09:30,560	30		335,90
			30	335,90
			30	335,90
05/08/2025	08:08:49,764	150		336,00
			150	336,00
			150	336,00
05/08/2025	08:05:17,969	5		335,10
			5	335,10
			5	335,10
05/08/2025	08:01:48,597	5		335,10
			5	335,10
			5	335,10
05/08/2025	08:00:52,124	3		335,10
			3	335,10
			3	335,10
05/08/2025	08:00:42,676	30		335,10
			30	335,10
			30	335,10
05/08/2025	08:00:36,733	1		336,00
			1	336,00
			1	336,00
05/08/2025	08:00:35,574	7		336,00
			7	336,00
			7	336,00
05/08/2025	08:00:35,221	3		336,00
			3	336,00
			3	336,00
05/08/2025	07:57:56,084	12		335,10
			12	335,10
			12	335,10
05/08/2025	07:55:30,272	148		335,10
			148	335,10
			148	335,10
05/08/2025	07:43:12,771	17		335,10
			17	335,10
			17	335,10
05/08/2025	07:34:28,963	61		335,10
			61	335,10
			61	335,10
05/08/2025	07:33:04,870	15		335,10
			15	335,10
			15	335,10
05/08/2025	07:31:41,441	10		335,10
			10	335,10
			10	335,10
05/08/2025	07:31:10,656	112		335,90
			1	335,90
			30	335,90
			102	335,90
			2	335,90
			10	335,90
			36	335,90
			10	335,90
			3	335,90
			30	335,90

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

Palantir Technologies Inc.

Achat: 148,60 / Vente: 148,78
Volume: 214 006
+7,01%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
05/08/2025 @ 15:27:03

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