RTL Group S.A.
- Informations
- Dernièr
- Négocier des titres
183
159
29,30
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
18/06/2024 | 19:32:57,363 | 150 | 29,30 | |
150 | 29,30 | |||
150 | 29,30 | |||
18/06/2024 | 19:30:36,921 | 350 | 29,30 | |
50 | 29,30 | |||
300 | 29,30 | |||
350 | 29,30 | |||
18/06/2024 | 19:27:25,332 | 100 | 29,30 | |
100 | 29,30 | |||
100 | 29,30 | |||
18/06/2024 | 19:12:35,997 | 230 | 29,30 | |
230 | 29,30 | |||
230 | 29,30 | |||
18/06/2024 | 19:04:10,317 | 2 | 29,30 | |
2 | 29,30 | |||
2 | 29,30 | |||
18/06/2024 | 19:04:06,584 | 348 | 29,30 | |
348 | 29,30 | |||
15 | 29,30 | |||
300 | 29,30 | |||
33 | 29,30 | |||
18/06/2024 | 19:03:54,266 | 3 | 29,30 | |
3 | 29,30 | |||
3 | 29,30 | |||
18/06/2024 | 19:03:41,203 | 4 | 29,30 | |
4 | 29,30 | |||
4 | 29,30 | |||
18/06/2024 | 18:57:26,290 | 55 | 29,10 | |
55 | 29,10 | |||
35 | 29,10 | |||
20 | 29,10 | |||
18/06/2024 | 18:31:03,524 | 270 | 29,10 | |
270 | 29,10 | |||
270 | 29,10 | |||
18/06/2024 | 18:21:16,934 | 200 | 29,10 | |
200 | 29,10 | |||
200 | 29,10 | |||
18/06/2024 | 18:02:38,020 | 202 | 29,05 | |
202 | 29,05 | |||
202 | 29,05 | |||
18/06/2024 | 18:02:27,434 | 348 | 29,15 | |
33 | 29,15 | |||
15 | 29,15 | |||
348 | 29,15 | |||
300 | 29,15 | |||
18/06/2024 | 17:51:10,570 | 50 | 29,50 | |
50 | 29,50 | |||
50 | 29,50 | |||
18/06/2024 | 17:28:11,064 | 450 | 29,30 | |
450 | 29,30 | |||
450 | 29,30 | |||
18/06/2024 | 17:27:39,933 | 550 | 29,30 | |
550 | 29,30 | |||
550 | 29,30 | |||
18/06/2024 | 17:22:41,584 | 450 | 29,30 | |
450 | 29,30 | |||
450 | 29,30 | |||
18/06/2024 | 17:21:44,948 | 550 | 29,30 | |
550 | 29,30 | |||
550 | 29,30 | |||
18/06/2024 | 17:21:16,922 | 70 | 29,30 | |
70 | 29,30 | |||
70 | 29,30 | |||
18/06/2024 | 17:20:52,131 | 30 | 29,30 | |
30 | 29,30 | |||
30 | 29,30 | |||
18/06/2024 | 17:20:24,375 | 450 | 29,30 | |
450 | 29,30 | |||
450 | 29,30 | |||
18/06/2024 | 17:20:14,921 | 550 | 29,30 | |
550 | 29,30 | |||
550 | 29,30 | |||
18/06/2024 | 17:19:43,592 | 36 | 29,25 | |
36 | 29,25 | |||
36 | 29,25 | |||
18/06/2024 | 17:19:35,158 | 700 | 29,30 | |
700 | 29,30 | |||
700 | 29,30 | |||
18/06/2024 | 17:18:16,826 | 200 | 29,30 | |
200 | 29,30 | |||
200 | 29,30 | |||
18/06/2024 | 17:17:47,918 | 100 | 29,30 | |
100 | 29,30 | |||
100 | 29,30 | |||
18/06/2024 | 17:13:01,738 | 58 | 29,25 | |
58 | 29,25 | |||
58 | 29,25 | |||
18/06/2024 | 17:09:14,223 | 550 | 29,25 | |
550 | 29,25 | |||
550 | 29,25 | |||
18/06/2024 | 17:08:24,033 | 30 | 29,35 | |
30 | 29,35 | |||
30 | 29,35 | |||
18/06/2024 | 17:06:14,128 | 200 | 29,30 | |
200 | 29,30 | |||
200 | 29,30 | |||
18/06/2024 | 17:06:06,810 | 450 | 29,35 | |
450 | 29,35 | |||
450 | 29,35 | |||
18/06/2024 | 17:06:00,928 | 550 | 29,30 | |
550 | 29,30 | |||
550 | 29,30 | |||
18/06/2024 | 17:05:20,729 | 12 | 29,30 | |
12 | 29,30 | |||
12 | 29,30 | |||
18/06/2024 | 17:04:42,878 | 21 | 29,20 | |
21 | 29,20 | |||
21 | 29,20 | |||
18/06/2024 | 16:57:58,295 | 190 | 29,30 | |
190 | 29,30 | |||
190 | 29,30 | |||
18/06/2024 | 16:54:35,396 | 450 | 29,20 | |
450 | 29,20 | |||
450 | 29,20 | |||
18/06/2024 | 16:53:21,637 | 550 | 29,20 | |
550 | 29,20 | |||
550 | 29,20 | |||
18/06/2024 | 16:53:13,105 | 190 | 29,10 | |
190 | 29,10 | |||
190 | 29,10 | |||
18/06/2024 | 16:51:09,036 | 1 000 | 29,30 | |
1 000 | 29,30 | |||
1 000 | 29,30 | |||
18/06/2024 | 16:42:46,399 | 500 | 29,35 | |
500 | 29,35 | |||
500 | 29,35 | |||
18/06/2024 | 16:40:37,441 | 100 | 29,35 | |
100 | 29,35 | |||
100 | 29,35 | |||
18/06/2024 | 16:38:44,288 | 450 | 29,35 | |
450 | 29,35 | |||
450 | 29,35 | |||
18/06/2024 | 16:38:30,886 | 550 | 29,35 | |
550 | 29,35 | |||
550 | 29,35 | |||
18/06/2024 | 16:30:35,984 | 100 | 29,35 | |
100 | 29,35 | |||
100 | 29,35 | |||
18/06/2024 | 16:26:50,359 | 450 | 29,35 | |
450 | 29,35 | |||
450 | 29,35 | |||
18/06/2024 | 16:26:21,015 | 550 | 29,35 | |
550 | 29,35 | |||
550 | 29,35 | |||
18/06/2024 | 16:19:00,190 | 30 | 29,30 | |
30 | 29,30 | |||
30 | 29,30 | |||
18/06/2024 | 16:18:24,968 | 450 | 29,30 | |
450 | 29,30 | |||
450 | 29,30 | |||
18/06/2024 | 16:18:18,835 | 550 | 29,30 | |
550 | 29,30 | |||
550 | 29,30 | |||
18/06/2024 | 16:16:05,713 | 450 | 29,35 | |
450 | 29,35 | |||
450 | 29,35 | |||
18/06/2024 | 16:15:51,683 | 550 | 29,35 | |
550 | 29,35 | |||
550 | 29,35 | |||
18/06/2024 | 16:15:20,587 | 6 | 29,35 | |
6 | 29,35 | |||
6 | 29,35 | |||
18/06/2024 | 16:14:16,673 | 500 | 29,35 | |
500 | 29,35 | |||
500 | 29,35 | |||
18/06/2024 | 16:09:27,789 | 50 | 29,30 | |
50 | 29,30 | |||
50 | 29,30 | |||
18/06/2024 | 16:09:20,744 | 950 | 29,30 | |
950 | 29,30 | |||
950 | 29,30 | |||
18/06/2024 | 16:06:13,249 | 350 | 29,35 | |
350 | 29,35 | |||
350 | 29,35 | |||
18/06/2024 | 16:05:54,508 | 1 000 | 29,30 | |
1 000 | 29,30 | |||
1 000 | 29,30 | |||
18/06/2024 | 16:05:13,292 | 450 | 29,35 | |
450 | 29,35 | |||
450 | 29,35 | |||
18/06/2024 | 16:04:49,934 | 550 | 29,35 | |
550 | 29,35 | |||
550 | 29,35 | |||
18/06/2024 | 16:03:27,603 | 450 | 29,35 | |
450 | 29,35 | |||
450 | 29,35 | |||
18/06/2024 | 16:03:20,141 | 550 | 29,35 | |
550 | 29,35 | |||
550 | 29,35 | |||
18/06/2024 | 16:02:21,228 | 550 | 29,30 | |
550 | 29,30 | |||
550 | 29,30 | |||
18/06/2024 | 16:02:13,013 | 450 | 29,30 | |
450 | 29,30 | |||
450 | 29,30 | |||
18/06/2024 | 16:02:02,519 | 550 | 29,30 | |
550 | 29,30 | |||
550 | 29,30 | |||
18/06/2024 | 16:02:02,266 | 1 | 29,25 | |
1 | 29,25 | |||
1 | 29,25 | |||
18/06/2024 | 16:00:10,364 | 1 000 | 29,25 | |
1 000 | 29,25 | |||
1 000 | 29,25 | |||
18/06/2024 | 15:54:06,079 | 550 | 29,30 | |
550 | 29,30 | |||
550 | 29,30 | |||
18/06/2024 | 15:53:26,788 | 2 000 | 29,25 | |
1 450 | 29,25 | |||
550 | 29,25 | |||
2 000 | 29,25 | |||
18/06/2024 | 15:51:05,080 | 550 | 29,35 | |
550 | 29,35 | |||
550 | 29,35 | |||
18/06/2024 | 15:49:46,895 | 2 000 | 29,25 | |
1 450 | 29,25 | |||
550 | 29,25 | |||
2 000 | 29,25 | |||
18/06/2024 | 15:46:50,940 | 200 | 29,30 | |
200 | 29,30 | |||
200 | 29,30 | |||
18/06/2024 | 15:45:41,342 | 550 | 29,30 | |
550 | 29,30 | |||
550 | 29,30 | |||
18/06/2024 | 15:44:46,528 | 2 000 | 29,20 | |
1 450 | 29,20 | |||
550 | 29,20 | |||
2 000 | 29,20 | |||
18/06/2024 | 15:42:22,762 | 100 | 29,30 | |
100 | 29,30 | |||
100 | 29,30 | |||
18/06/2024 | 15:41:59,488 | 550 | 29,30 | |
550 | 29,30 | |||
550 | 29,30 | |||
18/06/2024 | 15:40:17,963 | 2 000 | 29,20 | |
550 | 29,20 | |||
2 000 | 29,20 | |||
1 450 | 29,20 | |||
18/06/2024 | 15:39:54,186 | 45 | 29,20 | |
45 | 29,20 | |||
45 | 29,20 | |||
18/06/2024 | 15:38:16,021 | 550 | 29,30 | |
550 | 29,30 | |||
550 | 29,30 | |||
18/06/2024 | 15:33:02,326 | 50 | 29,30 | |
50 | 29,30 | |||
50 | 29,30 | |||
18/06/2024 | 15:29:36,918 | 2 000 | 29,20 | |
2 000 | 29,20 | |||
550 | 29,20 | |||
1 450 | 29,20 | |||
18/06/2024 | 15:26:54,104 | 10 | 29,30 | |
10 | 29,30 | |||
10 | 29,30 | |||
18/06/2024 | 15:25:45,284 | 100 | 29,30 | |
100 | 29,30 | |||
100 | 29,30 | |||
18/06/2024 | 15:25:44,118 | 50 | 29,20 | |
50 | 29,20 | |||
50 | 29,20 | |||
18/06/2024 | 15:18:56,317 | 8 | 29,30 | |
8 | 29,30 | |||
8 | 29,30 | |||
18/06/2024 | 15:13:29,760 | 75 | 29,35 | |
75 | 29,35 | |||
75 | 29,35 | |||
18/06/2024 | 15:02:34,971 | 20 | 29,25 | |
20 | 29,25 | |||
20 | 29,25 | |||
18/06/2024 | 14:17:47,652 | 175 | 29,35 | |
165 | 29,35 | |||
175 | 29,35 | |||
10 | 29,35 | |||
18/06/2024 | 14:11:49,259 | 20 | 29,35 | |
20 | 29,35 | |||
20 | 29,35 | |||
18/06/2024 | 14:09:02,326 | 100 | 29,35 | |
100 | 29,35 | |||
100 | 29,35 | |||
18/06/2024 | 14:06:03,961 | 100 | 29,25 | |
100 | 29,25 | |||
100 | 29,25 | |||
18/06/2024 | 14:02:18,422 | 100 | 29,35 | |
100 | 29,35 | |||
100 | 29,35 | |||
18/06/2024 | 13:59:46,988 | 10 | 29,35 | |
10 | 29,35 | |||
10 | 29,35 | |||
18/06/2024 | 13:57:09,864 | 500 | 29,30 | |
500 | 29,30 | |||
500 | 29,30 | |||
18/06/2024 | 13:55:51,801 | 50 | 29,30 | |
50 | 29,30 | |||
50 | 29,30 | |||
18/06/2024 | 13:46:54,625 | 950 | 29,40 | |
950 | 29,40 | |||
950 | 29,40 | |||
18/06/2024 | 13:46:37,964 | 550 | 29,35 | |
550 | 29,35 | |||
550 | 29,35 | |||
18/06/2024 | 13:20:16,357 | 100 | 29,25 | |
100 | 29,25 | |||
100 | 29,25 | |||
18/06/2024 | 13:07:39,810 | 30 | 29,35 | |
30 | 29,35 | |||
30 | 29,35 | |||
18/06/2024 | 13:07:19,134 | 950 | 29,25 | |
950 | 29,25 | |||
950 | 29,25 | |||
18/06/2024 | 13:07:10,857 | 550 | 29,25 | |
550 | 29,25 | |||
550 | 29,25 | |||
18/06/2024 | 12:50:22,942 | 150 | 29,30 | |
150 | 29,30 | |||
150 | 29,30 | |||
18/06/2024 | 12:46:19,274 | 50 | 29,25 | |
50 | 29,25 | |||
50 | 29,25 | |||
18/06/2024 | 12:41:53,032 | 13 | 29,40 | |
13 | 29,40 | |||
13 | 29,40 | |||
18/06/2024 | 12:41:39,194 | 300 | 29,40 | |
300 | 29,40 | |||
300 | 29,40 | |||
18/06/2024 | 12:39:16,911 | 1 | 29,40 | |
1 | 29,40 | |||
1 | 29,40 | |||
18/06/2024 | 12:37:45,833 | 70 | 29,40 | |
70 | 29,40 | |||
70 | 29,40 | |||
18/06/2024 | 12:32:10,531 | 100 | 29,40 | |
100 | 29,40 | |||
100 | 29,40 | |||
18/06/2024 | 12:25:05,469 | 3 250 | 29,35 | |
3 250 | 29,35 | |||
3 250 | 29,35 | |||
18/06/2024 | 12:24:01,822 | 200 | 29,35 | |
200 | 29,35 | |||
200 | 29,35 | |||
18/06/2024 | 12:21:20,313 | 200 | 29,40 | |
200 | 29,40 | |||
200 | 29,40 | |||
18/06/2024 | 12:20:57,574 | 200 | 29,40 | |
200 | 29,40 | |||
200 | 29,40 | |||
18/06/2024 | 12:15:48,310 | 550 | 29,40 | |
550 | 29,40 | |||
550 | 29,40 | |||
18/06/2024 | 12:09:44,880 | 25 | 29,35 | |
25 | 29,35 | |||
25 | 29,35 | |||
18/06/2024 | 11:53:59,570 | 170 | 29,40 | |
170 | 29,40 | |||
170 | 29,40 | |||
18/06/2024 | 11:49:21,952 | 20 | 29,40 | |
20 | 29,40 | |||
20 | 29,40 | |||
18/06/2024 | 11:46:08,535 | 15 | 29,40 | |
15 | 29,40 | |||
15 | 29,40 | |||
18/06/2024 | 11:45:11,411 | 50 | 29,40 | |
50 | 29,40 | |||
50 | 29,40 | |||
18/06/2024 | 11:44:11,240 | 150 | 29,40 | |
150 | 29,40 | |||
150 | 29,40 | |||
18/06/2024 | 11:39:29,281 | 450 | 29,45 | |
450 | 29,45 | |||
450 | 29,45 | |||
18/06/2024 | 11:39:21,012 | 550 | 29,40 | |
550 | 29,40 | |||
550 | 29,40 | |||
18/06/2024 | 11:38:00,650 | 200 | 29,40 | |
200 | 29,40 | |||
200 | 29,40 | |||
18/06/2024 | 11:36:55,024 | 100 | 29,30 | |
100 | 29,30 | |||
100 | 29,30 | |||
18/06/2024 | 11:30:28,324 | 150 | 29,35 | |
150 | 29,35 | |||
150 | 29,35 | |||
18/06/2024 | 11:15:54,648 | 100 | 29,35 | |
20 | 29,35 | |||
80 | 29,35 | |||
100 | 29,35 | |||
18/06/2024 | 11:09:49,151 | 500 | 29,45 | |
500 | 29,45 | |||
500 | 29,45 | |||
18/06/2024 | 10:48:51,750 | 200 | 29,40 | |
200 | 29,40 | |||
200 | 29,40 | |||
18/06/2024 | 10:48:14,040 | 600 | 29,45 | |
600 | 29,45 | |||
600 | 29,45 | |||
18/06/2024 | 10:48:00,211 | 400 | 29,40 | |
400 | 29,40 | |||
400 | 29,40 | |||
18/06/2024 | 10:45:12,396 | 86 | 29,40 | |
86 | 29,40 | |||
86 | 29,40 | |||
18/06/2024 | 10:44:59,960 | 200 | 29,35 | |
200 | 29,35 | |||
200 | 29,35 | |||
18/06/2024 | 10:31:22,275 | 40 | 29,40 | |
40 | 29,40 | |||
40 | 29,40 | |||
18/06/2024 | 10:30:12,831 | 500 | 29,35 | |
500 | 29,35 | |||
500 | 29,35 | |||
18/06/2024 | 10:28:34,257 | 500 | 29,35 | |
412 | 29,35 | |||
88 | 29,35 | |||
500 | 29,35 | |||
18/06/2024 | 10:20:05,179 | 1 | 29,40 | |
1 | 29,40 | |||
1 | 29,40 | |||
18/06/2024 | 10:03:16,491 | 250 | 29,40 | |
250 | 29,40 | |||
250 | 29,40 | |||
18/06/2024 | 10:02:47,547 | 450 | 29,45 | |
450 | 29,45 | |||
450 | 29,45 | |||
18/06/2024 | 10:02:26,726 | 550 | 29,45 | |
550 | 29,45 | |||
550 | 29,45 | |||
18/06/2024 | 10:00:16,583 | 250 | 29,40 | |
100 | 29,40 | |||
150 | 29,40 | |||
250 | 29,40 | |||
18/06/2024 | 09:59:11,680 | 1 | 29,55 | |
1 | 29,55 | |||
1 | 29,55 | |||
18/06/2024 | 09:44:58,884 | 350 | 29,45 | |
350 | 29,45 | |||
350 | 29,45 | |||
18/06/2024 | 09:43:39,135 | 170 | 29,55 | |
170 | 29,55 | |||
170 | 29,55 | |||
18/06/2024 | 09:42:35,900 | 20 | 29,45 | |
20 | 29,45 | |||
20 | 29,45 | |||
18/06/2024 | 09:40:40,861 | 500 | 29,50 | |
500 | 29,50 | |||
500 | 29,50 | |||
18/06/2024 | 09:36:21,634 | 70 | 29,50 | |
70 | 29,50 | |||
70 | 29,50 | |||
18/06/2024 | 09:34:02,210 | 300 | 29,50 | |
300 | 29,50 | |||
300 | 29,50 | |||
18/06/2024 | 09:33:21,540 | 55 | 29,45 | |
55 | 29,45 | |||
55 | 29,45 | |||
18/06/2024 | 09:30:19,412 | 1 | 29,50 | |
1 | 29,50 | |||
1 | 29,50 | |||
18/06/2024 | 09:29:58,228 | 150 | 29,50 | |
100 | 29,50 | |||
150 | 29,50 | |||
50 | 29,50 | |||
18/06/2024 | 09:10:01,062 | 50 | 29,65 | |
50 | 29,65 | |||
50 | 29,65 | |||
18/06/2024 | 09:08:25,809 | 300 | 29,65 | |
300 | 29,65 | |||
300 | 29,65 | |||
18/06/2024 | 09:08:08,954 | 100 | 29,80 | |
100 | 29,80 | |||
100 | 29,80 | |||
18/06/2024 | 09:07:59,028 | 200 | 29,80 | |
200 | 29,80 | |||
12 | 29,80 | |||
188 | 29,80 | |||
18/06/2024 | 09:00:50,657 | 170 | 29,75 | |
170 | 29,75 | |||
170 | 29,75 | |||
18/06/2024 | 08:44:48,563 | 200 | 29,65 | |
200 | 29,65 | |||
200 | 29,65 | |||
18/06/2024 | 08:34:27,799 | 100 | 29,65 | |
100 | 29,65 | |||
100 | 29,65 | |||
18/06/2024 | 08:32:19,529 | 30 | 29,50 | |
30 | 29,50 | |||
30 | 29,50 | |||
18/06/2024 | 08:23:34,173 | 55 | 29,65 | |
55 | 29,65 | |||
55 | 29,65 | |||
18/06/2024 | 08:08:22,393 | 100 | 29,65 | |
100 | 29,65 | |||
100 | 29,65 | |||
18/06/2024 | 08:00:04,742 | 60 | 29,65 | |
60 | 29,65 | |||
60 | 29,65 |
Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo 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 Wertpapierhandelsbank
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo 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 Wertpapierhandelsbank
Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)
Top 5 Capitaux
Cotation en temps réel
dernière actualisation:
18/06/2024 @ 19:38:20
dernière actualisation:
18/06/2024 @ 19:38:20