Tradegate Exchange

Xiaomi Corp. Cl.B

1270

1031

5,92

Date	Heure	Volume	Volume de transactions	Cours
08/05/2025	21:58:56,350	300		5,92
			300	5,92
			300	5,92
08/05/2025	21:58:52,041	3 000		5,92
			3 000	5,92
			3 000	5,92
08/05/2025	21:56:33,003	1 800		5,948
			1 800	5,948
			1 800	5,948
08/05/2025	21:56:12,688	50		5,947
			50	5,947
			50	5,947
08/05/2025	21:54:21,630	500		5,947
			500	5,947
			500	5,947
08/05/2025	21:52:49,560	150		5,949
			150	5,949
			150	5,949
08/05/2025	21:52:40,430	100		5,949
			100	5,949
			100	5,949
08/05/2025	21:50:27,503	150		5,921
			150	5,921
			150	5,921
08/05/2025	21:50:02,964	350		5,94
			350	5,94
			350	5,94
08/05/2025	21:49:48,173	1 500		5,929
			1 500	5,929
			1 500	5,929
08/05/2025	21:48:52,960	1 226		5,93
			1 226	5,93
			1 226	5,93
08/05/2025	21:48:43,677	1 226		5,931
			1 226	5,931
			1 226	5,931
08/05/2025	21:47:36,683	4 150		5,93
			4 150	5,93
			4 150	5,93
08/05/2025	21:47:29,083	4 100		5,931
			4 100	5,931
			4 100	5,931
08/05/2025	21:47:12,461	50		5,931
			50	5,931
			50	5,931
08/05/2025	21:46:16,930	5 868		5,93
			4 132	5,93
			5 868	5,93
			1 736	5,93
08/05/2025	21:46:08,293	4 132		5,931
			4 132	5,931
			4 132	5,931
08/05/2025	21:45:05,380	9 661		5,93
			6 925	5,93
			2 736	5,93
			9 661	5,93
08/05/2025	21:44:55,288	4 132		5,931
			4 132	5,931
			4 132	5,931
08/05/2025	21:44:55,160	4 132		5,931
			4 132	5,931
			4 132	5,931
08/05/2025	21:44:55,081	4 095		5,912
			4 095	5,912
			4 095	5,912
08/05/2025	21:44:22,811	1 000		5,901
			1 000	5,901
			1 000	5,901
08/05/2025	21:44:04,545	500		5,912
			500	5,912
			500	5,912
08/05/2025	21:43:23,679	500		5,912
			500	5,912
			500	5,912
08/05/2025	21:43:20,388	3 500		5,912
			3 500	5,912
			3 500	5,912
08/05/2025	21:43:12,138	350		5,901
			350	5,901
			350	5,901
08/05/2025	21:42:27,719	350		5,912
			350	5,912
			350	5,912
08/05/2025	21:38:49,155	4 000		5,912
			4 000	5,912
			4 000	5,912
08/05/2025	21:38:45,997	4 000		5,913
			4 000	5,913
			4 000	5,913
08/05/2025	21:38:43,099	3 000		5,913
			3 000	5,913
			3 000	5,913
08/05/2025	21:34:06,400	173		5,913
			173	5,913
			173	5,913
08/05/2025	21:34:04,206	50		5,959
			50	5,959
			50	5,959
08/05/2025	21:34:02,597	90		5,959
			90	5,959
			90	5,959
08/05/2025	21:33:32,558	6 300		5,92
			4 000	5,92
			2 120	5,92
			180	5,92
			6 300	5,92
08/05/2025	21:32:44,620	4 132		5,921
			4 132	5,921
			4 132	5,921
08/05/2025	21:32:23,179	6 500		5,94
			100	5,94
			6 000	5,94
			400	5,94
			6 500	5,94
08/05/2025	21:32:18,166	4 132		5,941
			4 132	5,941
			4 132	5,941
08/05/2025	21:32:01,528	4 000		5,941
			4 000	5,941
			4 000	5,941
08/05/2025	21:31:18,941	3 159		5,95
			500	5,95
			100	5,95
			2 559	5,95
			3 159	5,95
08/05/2025	21:31:03,772	841		5,951
			841	5,951
			841	5,951
08/05/2025	21:30:52,026	4 000		5,96
			3 810	5,96
			4 000	5,96
			190	5,96
08/05/2025	21:30:44,236	350		5,97
			350	5,97
			350	5,97
08/05/2025	21:30:32,655	4 490		5,97
			3 990	5,97
			500	5,97
			4 490	5,97
08/05/2025	21:29:46,335	4 000		5,975
			4 000	5,975
			4 000	5,975
08/05/2025	21:29:38,770	100		5,975
			100	5,975
			100	5,975
08/05/2025	21:29:30,350	4 132		5,98
			4 132	5,98
			4 132	5,98
08/05/2025	21:29:21,259	4 000		5,98
			333	5,98
			4 000	5,98
			3 667	5,98
08/05/2025	21:27:13,785	4 132		5,98
			4 132	5,98
			4 132	5,98
08/05/2025	21:27:07,277	3 868		5,98
			3 868	5,98
			3 868	5,98
08/05/2025	21:26:33,803	4 132		5,98
			4 132	5,98
			4 132	5,98
08/05/2025	21:26:03,697	25		5,99
			25	5,99
			25	5,99
08/05/2025	21:25:54,604	334		5,99
			334	5,99
			334	5,99
08/05/2025	21:21:54,202	100		5,98
			100	5,98
			100	5,98
08/05/2025	21:20:35,424	20		5,99
			20	5,99
			20	5,99
08/05/2025	21:20:12,551	200		5,98
			200	5,98
			200	5,98
08/05/2025	21:20:07,123	200		5,99
			200	5,99
			200	5,99
08/05/2025	21:19:37,903	10		5,99
			10	5,99
			10	5,99
08/05/2025	21:18:56,703	10		5,99
			10	5,99
			10	5,99
08/05/2025	21:18:28,469	500		5,99
			500	5,99
			500	5,99
08/05/2025	21:18:12,584	83		5,99
			83	5,99
			83	5,99
08/05/2025	21:17:30,073	1 000		5,99
			1 000	5,99
			1 000	5,99
08/05/2025	21:16:48,226	20		5,992
			20	5,992
			20	5,992
08/05/2025	21:16:31,016	625		5,992
			625	5,992
			625	5,992
08/05/2025	21:15:11,025	23 000		5,992
			23 000	5,992
			2 000	5,992
			2 000	5,992
			1 000	5,992
			2 000	5,992
			16 000	5,992
08/05/2025	21:14:59,917	2 000		5,979
			2 000	5,979
			2 000	5,979
08/05/2025	21:13:57,131	41		5,979
			41	5,979
			41	5,979
08/05/2025	21:12:58,333	160		5,979
			160	5,979
			160	5,979
08/05/2025	21:12:40,795	50		5,979
			50	5,979
			50	5,979
08/05/2025	21:11:04,446	868		5,959
			868	5,959
			868	5,959
08/05/2025	21:11:01,046	4 132		5,959
			4 132	5,959
			4 132	5,959
08/05/2025	21:09:58,614	1 000		5,979
			1 000	5,979
			1 000	5,979
08/05/2025	21:09:51,589	20		5,96
			20	5,96
			20	5,96
08/05/2025	21:08:26,701	555		5,979
			555	5,979
			555	5,979
08/05/2025	21:08:22,767	340		5,979
			340	5,979
			340	5,979
08/05/2025	21:07:41,204	100		5,979
			100	5,979
			100	5,979
08/05/2025	21:04:29,617	340		5,979
			340	5,979
			340	5,979
08/05/2025	21:04:19,018	300		5,979
			300	5,979
			300	5,979
08/05/2025	21:04:08,506	150		5,962
			150	5,962
			150	5,962
08/05/2025	21:03:07,401	200		5,979
			200	5,979
			200	5,979
08/05/2025	21:02:36,122	168		5,979
			168	5,979
			168	5,979
08/05/2025	21:01:36,423	2 000		5,97
			2 000	5,97
			2 000	5,97
08/05/2025	21:01:27,896	250		5,969
			250	5,969
			250	5,969
08/05/2025	21:00:43,403	150		5,969
			150	5,969
			150	5,969
08/05/2025	21:00:26,291	4 000		5,963
			4 000	5,963
			4 000	5,963
08/05/2025	21:00:21,717	800		5,979
			800	5,979
			800	5,979
08/05/2025	20:58:01,781	613		5,984
			613	5,984
			613	5,984
08/05/2025	20:55:32,171	1 300		5,985
			1 000	5,985
			300	5,985
			1 300	5,985
08/05/2025	20:55:22,626	1 700		5,984
			1 350	5,984
			1 700	5,984
			350	5,984
08/05/2025	20:54:54,973	1 000		5,97
			1 000	5,97
			1 000	5,97
08/05/2025	20:54:44,388	800		5,969
			800	5,969
			800	5,969
08/05/2025	20:54:19,441	50		5,966
			50	5,966
			50	5,966
08/05/2025	20:52:31,834	1 350		5,963
			1 350	5,963
			1 350	5,963
08/05/2025	20:49:40,803	8 222		5,97
			2 222	5,97
			8 222	5,97
			6 000	5,97
08/05/2025	20:48:29,043	350		5,969
			350	5,969
			350	5,969
08/05/2025	20:46:54,980	150		5,979
			150	5,979
			150	5,979
08/05/2025	20:46:50,695	100		5,979
			100	5,979
			100	5,979
08/05/2025	20:45:14,346	350		5,975
			350	5,975
			350	5,975
08/05/2025	20:45:09,077	20		5,979
			20	5,979
			20	5,979
08/05/2025	20:42:58,279	25		5,979
			25	5,979
			25	5,979
08/05/2025	20:41:53,627	167		5,979
			167	5,979
			167	5,979
08/05/2025	20:41:11,545	10		5,967
			10	5,967
			10	5,967
08/05/2025	20:41:04,055	200		5,967
			200	5,967
			200	5,967
08/05/2025	20:40:48,429	40		5,967
			40	5,967
			40	5,967
08/05/2025	20:40:07,421	2 000		5,968
			2 000	5,968
			2 000	5,968
08/05/2025	20:39:43,668	1 500		5,974
			1 500	5,974
			1 500	5,974
08/05/2025	20:39:41,868	50		5,974
			50	5,974
			50	5,974
08/05/2025	20:39:24,282	1 000		5,965
			1 000	5,965
			1 000	5,965
08/05/2025	20:37:13,945	2 000		5,968
			2 000	5,968
			2 000	5,968
08/05/2025	20:36:34,439	350		5,969
			350	5,969
			350	5,969
08/05/2025	20:35:08,115	100		5,967
			100	5,967
			100	5,967
08/05/2025	20:33:46,708	5 676		5,985
			2 000	5,985
			3 676	5,985
			5 676	5,985
08/05/2025	20:33:38,185	2 700		5,984
			2 700	5,984
			350	5,984
			2 350	5,984
08/05/2025	20:32:37,416	1 000		5,985
			1 000	5,985
			1 000	5,985
08/05/2025	20:32:33,520	2 000		5,985
			2 000	5,985
			2 000	5,985
08/05/2025	20:32:03,276	23 000		5,98
			23 000	5,98
			23 000	5,98
08/05/2025	20:31:52,186	4 000		5,981
			4 000	5,981
			4 000	5,981
08/05/2025	20:31:43,689	1 000		5,985
			1 000	5,985
			1 000	5,985
08/05/2025	20:31:42,469	738		5,981
			738	5,981
			738	5,981
08/05/2025	20:31:39,766	4 131		5,981
			131	5,981
			4 131	5,981
			4 000	5,981
08/05/2025	20:31:37,277	4 131		5,981
			4 131	5,981
			4 131	5,981
08/05/2025	20:31:24,316	4 000		5,981
			4 000	5,981
			4 000	5,981
08/05/2025	20:31:23,492	350		5,981
			350	5,981
			350	5,981
08/05/2025	20:31:13,208	2 000		5,981
			2 000	5,981
			2 000	5,981
08/05/2025	20:31:12,150	4 000		5,981
			2 000	5,981
			2 000	5,981
			4 000	5,981
08/05/2025	20:30:22,202	2 000		5,969
			2 000	5,969
			2 000	5,969
08/05/2025	20:29:46,352	14 705		5,98
			7 705	5,98
			14 705	5,98
			7 000	5,98
08/05/2025	20:29:40,208	4 095		5,969
			4 095	5,969
			4 095	5,969
08/05/2025	20:29:31,929	1 100		5,96
			1 000	5,96
			1 100	5,96
			100	5,96
08/05/2025	20:29:21,237	1 100		5,959
			1 100	5,959
			1 100	5,959
08/05/2025	20:28:31,853	850		5,959
			850	5,959
			850	5,959
08/05/2025	20:26:46,440	86		5,959
			86	5,959
			86	5,959
08/05/2025	20:26:30,468	4 000		5,951
			2 000	5,951
			4 000	5,951
			2 000	5,951
08/05/2025	20:26:21,196	4 000		5,949
			4 000	5,949
			4 000	5,949
08/05/2025	20:23:03,029	500		5,949
			500	5,949
			500	5,949
08/05/2025	20:22:08,735	1 680		5,949
			1 680	5,949
			1 680	5,949
08/05/2025	20:20:49,751	170		5,935
			170	5,935
			170	5,935
08/05/2025	20:17:04,519	700		5,935
			700	5,935
			700	5,935
08/05/2025	20:16:27,390	6 000		5,93
			6 000	5,93
			6 000	5,93
08/05/2025	20:15:46,362	845		5,929
			845	5,929
			845	5,929
08/05/2025	20:14:01,335	15		5,922
			15	5,922
			15	5,922
08/05/2025	20:12:59,652	500		5,922
			500	5,922
			500	5,922
08/05/2025	20:12:52,843	1 000		5,922
			1 000	5,922
			1 000	5,922
08/05/2025	20:12:03,495	200		5,923
			200	5,923
			200	5,923
08/05/2025	20:10:47,774	1 680		5,949
			1 680	5,949
			1 680	5,949
08/05/2025	20:10:37,314	2 000		5,925
			2 000	5,925
			2 000	5,925
08/05/2025	20:10:34,313	2 000		5,924
			2 000	5,924
			2 000	5,924
08/05/2025	20:10:32,016	1 155		5,924
			1 155	5,924
			1 155	5,924
08/05/2025	20:10:09,409	60		5,925
			60	5,925
			60	5,925
08/05/2025	20:09:36,376	70		5,949
			70	5,949
			70	5,949
08/05/2025	20:09:17,563	200		5,949
			200	5,949
			200	5,949
08/05/2025	20:07:34,117	1 000		5,93
			1 000	5,93
			1 000	5,93
08/05/2025	20:07:30,337	250		5,929
			250	5,929
			250	5,929
08/05/2025	20:07:24,219	350		5,925
			350	5,925
			350	5,925
08/05/2025	20:06:32,878	11 800		5,93
			10 000	5,93
			1 800	5,93
			11 800	5,93
08/05/2025	20:06:29,681	5 402		5,931
			5 402	5,931
			5 402	5,931
08/05/2025	20:06:24,499	4 598		5,931
			465	5,931
			4 598	5,931
			4 133	5,931
08/05/2025	20:06:02,987	9 616		5,937
			4 000	5,937
			9 616	5,937
			5 616	5,937
08/05/2025	20:05:45,549	4 384		5,937
			4 384	5,937
			4 134	5,937
			250	5,937
08/05/2025	20:05:24,113	1 000		5,95
			1 000	5,95
			1 000	5,95
08/05/2025	20:05:20,421	1 000		5,951
			1 000	5,951
			1 000	5,951
08/05/2025	20:05:03,036	594		5,951
			594	5,951
			594	5,951
08/05/2025	20:04:47,487	1 000		5,951
			1 000	5,951
			1 000	5,951
08/05/2025	20:01:41,773	1 000		5,951
			1 000	5,951
			1 000	5,951
08/05/2025	19:59:05,289	4		5,968
			4	5,968
			4	5,968
08/05/2025	19:58:50,200	70		5,951
			70	5,951
			70	5,951
08/05/2025	19:58:31,236	350		5,96
			350	5,96
			350	5,96
08/05/2025	19:58:17,841	250		5,968
			250	5,968
			250	5,968
08/05/2025	19:55:50,015	250		5,968
			250	5,968
			250	5,968
08/05/2025	19:54:17,057	83		5,984
			83	5,984
			83	5,984
08/05/2025	19:54:08,262	20		5,984
			20	5,984
			20	5,984
08/05/2025	19:53:50,274	100		5,951
			100	5,951
			100	5,951
08/05/2025	19:53:02,809	15		5,984
			15	5,984
			15	5,984
08/05/2025	19:52:55,231	2 000		5,97
			2 000	5,97
			2 000	5,97
08/05/2025	19:52:49,319	600		5,969
			600	5,969
			600	5,969
08/05/2025	19:52:42,904	300		5,969
			300	5,969
			300	5,969
08/05/2025	19:52:42,816	2 000		5,969
			2 000	5,969
			2 000	5,969
08/05/2025	19:52:29,120	350		5,966
			350	5,966
			350	5,966
08/05/2025	19:52:18,321	150		5,95
			150	5,95
			150	5,95
08/05/2025	19:51:47,703	200		5,95
			200	5,95
			200	5,95
08/05/2025	19:49:47,031	600		5,969
			600	5,969
			600	5,969
08/05/2025	19:49:45,805	2 000		5,951
			2 000	5,951
			2 000	5,951
08/05/2025	19:47:47,743	350		5,949
			350	5,949
			350	5,949
08/05/2025	19:47:38,612	2 300		5,98
			2 300	5,98
			2 300	5,98
08/05/2025	19:47:13,628	1 000		5,984
			1 000	5,984
			650	5,984
			350	5,984
08/05/2025	19:45:51,682	282		5,948
			282	5,948
			282	5,948
08/05/2025	19:45:13,897	100		5,984
			100	5,984
			100	5,984
08/05/2025	19:45:08,396	166		5,984
			166	5,984
			166	5,984
08/05/2025	19:43:23,663	400		5,984
			400	5,984
			50	5,984
			350	5,984
08/05/2025	19:42:07,266	850		5,948
			850	5,948
			850	5,948
08/05/2025	19:34:15,293	12		5,986
			12	5,986
			12	5,986
08/05/2025	19:32:39,869	80		5,986
			80	5,986
			80	5,986
08/05/2025	19:32:26,919	50		5,986
			50	5,986
			50	5,986
08/05/2025	19:31:09,707	1 600		5,952
			1 600	5,952
			1 600	5,952
08/05/2025	19:27:52,198	2 000		5,987
			2 000	5,987
			2 000	5,987
08/05/2025	19:27:48,624	1 000		5,95
			1 000	5,95
			1 000	5,95
08/05/2025	19:27:00,289	300		5,987
			300	5,987
			300	5,987
08/05/2025	19:26:20,287	750		5,987
			500	5,987
			250	5,987
			750	5,987
08/05/2025	19:25:48,469	1 800		5,95
			1 800	5,95
			1 800	5,95
08/05/2025	19:24:04,686	835		5,988
			350	5,988
			835	5,988
			485	5,988
08/05/2025	19:22:07,087	4		5,988
			4	5,988
			4	5,988
08/05/2025	19:19:49,868	1 300		5,988
			1 300	5,988
			800	5,988
			500	5,988
08/05/2025	19:19:31,730	100		5,946
			100	5,946
			100	5,946
08/05/2025	19:17:57,178	200		5,946
			200	5,946
			200	5,946
08/05/2025	19:16:28,108	150		5,989
			150	5,989
			150	5,989
08/05/2025	19:16:25,326	500		5,989
			150	5,989
			350	5,989
			500	5,989
08/05/2025	19:14:29,539	350		5,98
			32	5,98
			350	5,98
			318	5,98
08/05/2025	19:13:20,171	1 000		5,989
			350	5,989
			650	5,989
			1 000	5,989
08/05/2025	19:12:45,349	33		5,989
			33	5,989
			33	5,989
08/05/2025	19:12:32,704	3		5,989
			3	5,989
			3	5,989
08/05/2025	19:11:26,001	600		5,989
			600	5,989
			600	5,989
08/05/2025	19:07:31,538	146		5,95
			146	5,95
			146	5,95
08/05/2025	19:05:45,707	8 634		5,99
			4 634	5,99
			1 000	5,99
			8 634	5,99
			2 000	5,99
			1 000	5,99
08/05/2025	19:05:34,411	2 000		5,975
			2 000	5,975
			2 000	5,975
08/05/2025	19:05:34,362	2 000		5,975
			2 000	5,975
			2 000	5,975
08/05/2025	19:05:13,690	2 000		5,931
			2 000	5,931
			2 000	5,931
08/05/2025	19:04:31,138	255		5,973
			255	5,973
			255	5,973
08/05/2025	19:04:27,953	6 208		5,96
			2 000	5,96
			8	5,96
			2 208	5,96
			2 000	5,96
			200	5,96
			6 000	5,96
08/05/2025	19:03:58,375	2 000		5,958
			2 000	5,958
			2 000	5,958
08/05/2025	19:03:53,665	10		5,958
			10	5,958
			10	5,958
08/05/2025	19:03:42,004	168		5,958
			168	5,958
			168	5,958
08/05/2025	19:02:00,223	80		5,931
			80	5,931
			80	5,931
08/05/2025	19:01:37,532	1 000		5,931
			1 000	5,931
			300	5,931
			700	5,931
08/05/2025	19:00:47,721	2 000		5,958
			2 000	5,958
			2 000	5,958
08/05/2025	18:59:25,244	80		5,958
			80	5,958
			80	5,958
08/05/2025	18:54:50,133	2 000		5,958
			2 000	5,958
			2 000	5,958
08/05/2025	18:52:21,755	500		5,959
			500	5,959
			500	5,959
08/05/2025	18:51:51,135	350		5,959
			350	5,959
			350	5,959
08/05/2025	18:51:12,566	100		5,959
			100	5,959
			100	5,959
08/05/2025	18:50:31,790	1		5,959
			1	5,959
			1	5,959
08/05/2025	18:49:27,387	245		5,959
			245	5,959
			245	5,959
08/05/2025	18:47:25,676	14		5,959
			14	5,959
			14	5,959
08/05/2025	18:46:12,108	300		5,944
			300	5,944
			300	5,944
08/05/2025	18:43:18,526	4 000		5,948
			4 000	5,948
			4 000	5,948
08/05/2025	18:43:03,381	2 000		5,944
			2 000	5,944
			2 000	5,944
08/05/2025	18:43:03,304	2 000		5,943
			2 000	5,943
			2 000	5,943
08/05/2025	18:41:52,714	35		5,943
			35	5,943
			35	5,943
08/05/2025	18:39:30,735	100		5,943
			100	5,943
			100	5,943
08/05/2025	18:36:36,610	120		5,943
			120	5,943
			120	5,943
08/05/2025	18:36:09,600	20		5,943
			20	5,943
			20	5,943
08/05/2025	18:35:44,953	1 000		5,943
			1 000	5,943
			1 000	5,943
08/05/2025	18:35:42,584	200		5,932
			200	5,932
			200	5,932
08/05/2025	18:34:29,248	52		5,943
			52	5,943
			52	5,943
08/05/2025	18:34:11,093	600		5,943
			600	5,943
			600	5,943
08/05/2025	18:34:01,977	850		5,943
			850	5,943
			850	5,943
08/05/2025	18:33:28,005	200		5,932
			2	5,932
			198	5,932
			200	5,932
08/05/2025	18:33:21,555	100		5,943
			100	5,943
			100	5,943
08/05/2025	18:32:15,372	254		5,943
			254	5,943
			254	5,943
08/05/2025	18:32:12,284	25		5,943
			25	5,943
			25	5,943
08/05/2025	18:31:36,648	336		5,943
			336	5,943
			336	5,943
08/05/2025	18:30:10,977	3 000		5,932
			3 000	5,932
			3 000	5,932
08/05/2025	18:30:08,769	3 000		5,932
			3 000	5,932
			3 000	5,932
08/05/2025	18:28:54,220	140		5,932
			140	5,932
			140	5,932
08/05/2025	18:28:32,008	200		5,932
			100	5,932
			200	5,932
			100	5,932
08/05/2025	18:28:21,469	168		5,943
			168	5,943
			168	5,943
08/05/2025	18:28:11,052	50		5,943
			50	5,943
			50	5,943
08/05/2025	18:26:22,392	20		5,943
			20	5,943
			20	5,943
08/05/2025	18:23:31,347	3 800		5,931
			3 800	5,931
			3 800	5,931
08/05/2025	18:23:24,114	874		5,931
			874	5,931
			874	5,931
08/05/2025	18:23:24,076	4 126		5,931
			4 126	5,931
			4 126	5,931
08/05/2025	18:22:51,342	1 000		5,947
			1 000	5,947
			1 000	5,947
08/05/2025	18:21:55,316	100		5,947
			100	5,947
			100	5,947
08/05/2025	18:21:55,248	4 000		5,947
			4 000	5,947
			4 000	5,947
08/05/2025	18:21:51,477	1 500		5,926
			1 500	5,926
			1 500	5,926
08/05/2025	18:21:49,532	52		5,926
			52	5,926
			52	5,926
08/05/2025	18:20:12,677	500		5,926
			500	5,926
			500	5,926
08/05/2025	18:20:06,356	140		5,947
			140	5,947
			140	5,947
08/05/2025	18:19:56,974	15		5,926
			15	5,926
			15	5,926
08/05/2025	18:19:54,309	2 000		5,94
			2 000	5,94
			2 000	5,94
08/05/2025	18:19:39,336	1 000		5,947
			1 000	5,947
			1 000	5,947
08/05/2025	18:19:23,242	1 000		5,947
			1 000	5,947
			1 000	5,947
08/05/2025	18:18:54,083	1 600		5,94
			1 600	5,94
			1 600	5,94
08/05/2025	18:18:50,236	1 550		5,939
			1 550	5,939
			1 550	5,939
08/05/2025	18:17:56,032	1 200		5,939
			1 200	5,939
			1 200	5,939
08/05/2025	18:17:47,683	10		5,939
			10	5,939
			10	5,939
08/05/2025	18:17:33,239	1 200		5,94
			1 200	5,94
			1 200	5,94
08/05/2025	18:17:32,866	1 200		5,941
			1 200	5,941
			1 200	5,941
08/05/2025	18:17:20,031	100		5,947
			100	5,947
			100	5,947
08/05/2025	18:16:22,103	200		5,947
			200	5,947
			200	5,947
08/05/2025	18:12:44,473	100		5,946
			100	5,946
			100	5,946
08/05/2025	18:09:06,606	168		5,946
			168	5,946
			168	5,946
08/05/2025	18:07:58,551	300		5,947
			300	5,947
			300	5,947
08/05/2025	18:07:29,801	500		5,947
			500	5,947
			500	5,947
08/05/2025	18:07:23,615	300		5,947
			300	5,947
			300	5,947
08/05/2025	18:07:16,801	80		5,947
			80	5,947
			80	5,947
08/05/2025	18:07:01,343	5 000		5,929
			5 000	5,929
			5 000	5,929
08/05/2025	18:06:48,930	1 310		5,927
			1 310	5,927
			1 310	5,927
08/05/2025	18:06:29,723	80		5,927
			80	5,927
			80	5,927
08/05/2025	18:05:53,644	300		5,928
			300	5,928
			300	5,928
08/05/2025	18:04:57,374	750		5,925
			750	5,925
			750	5,925
08/05/2025	18:04:57,287	845		5,924
			845	5,924
			845	5,924
08/05/2025	18:04:05,467	80		5,927
			80	5,927
			80	5,927
08/05/2025	18:03:54,453	200		5,927
			200	5,927
			200	5,927
08/05/2025	18:02:50,900	75		5,875
			75	5,875
			75	5,875
08/05/2025	18:02:41,561	36		5,924
			36	5,924
			36	5,924
08/05/2025	18:02:26,425	900		5,91
			900	5,91
			900	5,91
08/05/2025	18:02:20,416	100		5,909
			100	5,909
			100	5,909
08/05/2025	18:02:20,348	900		5,909
			900	5,909
			900	5,909
08/05/2025	18:01:31,872	150		5,875
			150	5,875
			34	5,875
			116	5,875
08/05/2025	18:01:12,013	300		5,909
			300	5,909
			300	5,909
08/05/2025	18:00:57,223	19		5,909
			19	5,909
			19	5,909
08/05/2025	18:00:13,435	80		5,909
			80	5,909
			80	5,909
08/05/2025	18:00:00,043	377		5,909
			377	5,909
			377	5,909
08/05/2025	17:58:45,737	200		5,909
			200	5,909
			200	5,909
08/05/2025	17:57:54,378	500		5,909
			500	5,909
			500	5,909
08/05/2025	17:57:51,183	4 785		5,90
			35	5,90
			4 785	5,90
			1 250	5,90
			3 500	5,90
08/05/2025	17:57:48,851	2 000		5,899
			1 000	5,899
			1 000	5,899
			2 000	5,899
08/05/2025	17:57:44,776	2 000		5,898
			2 000	5,898
			2 000	5,898
08/05/2025	17:57:43,400	400		5,898
			400	5,898
			400	5,898
08/05/2025	17:57:03,593	37		5,898
			37	5,898
			37	5,898
08/05/2025	17:56:16,576	500		5,898
			500	5,898
			500	5,898
08/05/2025	17:52:56,788	500		5,898
			500	5,898
			367	5,898
			133	5,898
08/05/2025	17:50:30,276	68		5,898
			68	5,898
			68	5,898
08/05/2025	17:49:57,825	2 000		5,899
			2 000	5,899
			2 000	5,899
08/05/2025	17:49:16,947	1 000		5,899
			1 000	5,899
			1 000	5,899
08/05/2025	17:48:52,333	250		5,899
			250	5,899
			250	5,899
08/05/2025	17:48:30,180	5 000		5,899
			5 000	5,899
			5 000	5,899

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: 1 706,50
Volume: 107 820
+3,39%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
08/05/2025 @ 22:00:00

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