Tradegate Exchange

Super Micro Computer Inc.

590

513

29,78

Date	Heure	Volume	Volume de transactions	Cours
02/05/2025	21:55:09,512	100		29,78
			100	29,78
			100	29,78
02/05/2025	21:53:11,147	50		29,69
			50	29,69
			50	29,69
02/05/2025	21:51:20,208	16		29,64
			16	29,64
			16	29,64
02/05/2025	21:49:10,080	400		29,63
			400	29,63
			400	29,63
02/05/2025	21:46:47,530	100		29,75
			100	29,75
			100	29,75
02/05/2025	21:40:23,812	25		29,79
			25	29,79
			25	29,79
02/05/2025	21:38:24,104	85		29,69
			85	29,69
			85	29,69
02/05/2025	21:38:24,069	50		29,69
			50	29,69
			50	29,69
02/05/2025	21:37:03,262	300		29,76
			300	29,76
			300	29,76
02/05/2025	21:35:43,744	622		29,74
			622	29,74
			622	29,74
02/05/2025	21:34:03,752	18		29,80
			18	29,80
			18	29,80
02/05/2025	21:28:16,469	10		29,96
			10	29,96
			10	29,96
02/05/2025	21:27:53,906	50		29,95
			50	29,95
			50	29,95
02/05/2025	21:26:48,013	111		29,93
			111	29,93
			111	29,93
02/05/2025	21:18:06,092	18		29,99
			18	29,99
			18	29,99
02/05/2025	21:08:57,330	3		30,14
			3	30,14
			3	30,14
02/05/2025	21:06:26,341	300		29,97
			300	29,97
			300	29,97
02/05/2025	21:05:32,762	1 011		29,90
			1 011	29,90
			1 011	29,90
02/05/2025	21:05:21,417	1 500		29,90
			1 500	29,90
			1 500	29,90
02/05/2025	21:04:24,938	500		29,90
			500	29,90
			500	29,90
02/05/2025	20:59:43,425	33		29,99
			33	29,99
			33	29,99
02/05/2025	20:56:06,725	22		29,98
			22	29,98
			22	29,98
02/05/2025	20:52:35,077	70		30,14
			70	30,14
			70	30,14
02/05/2025	20:48:44,628	120		30,03
			120	30,03
			120	30,03
02/05/2025	20:47:46,445	150		30,05
			150	30,05
			150	30,05
02/05/2025	20:46:20,491	4		30,14
			4	30,14
			4	30,14
02/05/2025	20:44:38,302	100		30,17
			100	30,17
			100	30,17
02/05/2025	20:37:29,963	113		30,15
			113	30,15
			113	30,15
02/05/2025	20:35:33,507	95		30,12
			95	30,12
			95	30,12
02/05/2025	20:35:15,787	1 300		30,12
			1 300	30,12
			1 300	30,12
02/05/2025	20:34:15,391	180		30,13
			180	30,13
			180	30,13
02/05/2025	20:33:56,902	7		30,15
			7	30,15
			7	30,15
02/05/2025	20:33:16,932	100		30,10
			100	30,10
			100	30,10
02/05/2025	20:32:58,755	1 500		30,08
			1 500	30,08
			1 500	30,08
02/05/2025	20:31:42,475	2 511		30,15
			2 511	30,15
			2 511	30,15
02/05/2025	20:30:11,327	1		30,19
			1	30,19
			1	30,19
02/05/2025	20:29:59,955	1		30,14
			1	30,14
			1	30,14
02/05/2025	20:29:29,535	50		30,19
			50	30,19
			50	30,19
02/05/2025	20:29:06,833	1 000		30,15
			1 000	30,15
			1 000	30,15
02/05/2025	20:29:06,769	375		30,14
			375	30,14
			375	30,14
02/05/2025	20:26:06,162	7		30,11
			7	30,11
			7	30,11
02/05/2025	20:25:56,602	7		30,07
			7	30,07
			7	30,07
02/05/2025	20:21:12,736	100		30,12
			100	30,12
			100	30,12
02/05/2025	20:19:48,281	100		30,14
			100	30,14
			100	30,14
02/05/2025	20:18:11,569	257		30,00
			257	30,00
			257	30,00
02/05/2025	20:18:06,260	1 448		30,00
			378	30,00
			1 448	30,00
			200	30,00
			300	30,00
			70	30,00
			500	30,00
02/05/2025	20:17:14,458	110		29,99
			110	29,99
			110	29,99
02/05/2025	20:16:29,254	55		29,96
			55	29,96
			55	29,96
02/05/2025	20:16:13,034	100		29,95
			100	29,95
			100	29,95
02/05/2025	20:15:10,007	20		29,95
			20	29,95
			20	29,95
02/05/2025	20:11:44,990	500		29,88
			500	29,88
			500	29,88
02/05/2025	20:11:33,001	1 500		29,88
			1 500	29,88
			1 500	29,88
02/05/2025	20:11:32,874	90		29,86
			90	29,86
			90	29,86
02/05/2025	20:11:30,431	500		29,85
			500	29,85
			500	29,85
02/05/2025	20:11:19,560	200		29,83
			200	29,83
			200	29,83
02/05/2025	20:10:10,368	100		29,84
			100	29,84
			100	29,84
02/05/2025	20:06:40,469	55		29,81
			55	29,81
			55	29,81
02/05/2025	20:04:19,992	832		29,80
			110	29,80
			300	29,80
			832	29,80
			400	29,80
			22	29,80
02/05/2025	20:03:57,598	7		29,79
			7	29,79
			7	29,79
02/05/2025	20:03:49,237	7		29,75
			7	29,75
			7	29,75
02/05/2025	20:02:31,045	100		29,77
			100	29,77
			100	29,77
02/05/2025	20:01:43,800	1 250		29,74
			1 250	29,74
			1 250	29,74
02/05/2025	20:01:29,363	100		29,76
			100	29,76
			100	29,76
02/05/2025	20:00:36,582	150		29,71
			150	29,71
			150	29,71
02/05/2025	19:57:39,310	33		29,69
			33	29,69
			33	29,69
02/05/2025	19:51:46,347	20		29,65
			20	29,65
			20	29,65
02/05/2025	19:51:14,031	100		29,70
			100	29,70
			100	29,70
02/05/2025	19:45:00,750	50		29,71
			50	29,71
			50	29,71
02/05/2025	19:43:35,382	60		29,76
			60	29,76
			60	29,76
02/05/2025	19:42:41,222	450		29,72
			450	29,72
			450	29,72
02/05/2025	19:37:37,282	6		29,57
			6	29,57
			6	29,57
02/05/2025	19:37:29,969	750		29,60
			750	29,60
			750	29,60
02/05/2025	19:35:15,963	1 300		29,55
			1 300	29,55
			1 300	29,55
02/05/2025	19:32:41,791	1		29,58
			1	29,58
			1	29,58
02/05/2025	19:31:40,017	1		29,58
			1	29,58
			1	29,58
02/05/2025	19:30:12,520	317		29,59
			317	29,59
			317	29,59
02/05/2025	19:30:09,437	11		29,55
			11	29,55
			11	29,55
02/05/2025	19:27:44,177	50		29,62
			50	29,62
			50	29,62
02/05/2025	19:13:07,579	700		29,33
			700	29,33
			700	29,33
02/05/2025	19:13:07,529	1 077		29,33
			1 077	29,33
			1 077	29,33
02/05/2025	19:11:46,606	200		29,35
			200	29,35
			200	29,35
02/05/2025	19:03:49,520	800		29,56
			800	29,56
			800	29,56
02/05/2025	18:58:32,510	10		29,60
			10	29,60
			10	29,60
02/05/2025	18:44:17,922	100		29,60
			100	29,60
			100	29,60
02/05/2025	18:41:31,306	50		29,59
			50	29,59
			50	29,59
02/05/2025	18:37:07,267	1 500		29,50
			1 500	29,50
			1 500	29,50
02/05/2025	18:33:59,876	4		29,50
			4	29,50
			4	29,50
02/05/2025	18:32:35,768	100		29,55
			100	29,55
			100	29,55
02/05/2025	18:29:47,253	50		29,50
			50	29,50
			50	29,50
02/05/2025	18:29:23,756	8		29,53
			8	29,53
			8	29,53
02/05/2025	18:27:20,057	100		29,59
			100	29,59
			100	29,59
02/05/2025	18:25:47,304	1 000		29,60
			1 000	29,60
			1 000	29,60
02/05/2025	18:24:17,095	100		29,58
			100	29,58
			100	29,58
02/05/2025	18:19:39,183	4		29,62
			4	29,62
			4	29,62
02/05/2025	18:16:39,484	7		29,64
			7	29,64
			7	29,64
02/05/2025	18:16:29,227	7		29,57
			7	29,57
			7	29,57
02/05/2025	18:16:02,351	50		29,69
			50	29,69
			50	29,69
02/05/2025	18:06:34,743	612		29,76
			612	29,76
			612	29,76
02/05/2025	18:05:40,067	88		29,74
			88	29,74
			88	29,74
02/05/2025	18:04:48,788	405		29,78
			405	29,78
			405	29,78
02/05/2025	18:04:26,773	400		29,77
			400	29,77
			400	29,77
02/05/2025	18:02:40,882	15		29,71
			15	29,71
			15	29,71
02/05/2025	18:01:09,562	100		29,65
			100	29,65
			100	29,65
02/05/2025	17:59:50,815	305		29,54
			305	29,54
			305	29,54
02/05/2025	17:59:45,482	671		29,53
			671	29,53
			671	29,53
02/05/2025	17:52:30,995	345		29,63
			345	29,63
			345	29,63
02/05/2025	17:48:18,574	575		29,61
			575	29,61
			575	29,61
02/05/2025	17:48:13,385	40		29,61
			40	29,61
			40	29,61
02/05/2025	17:48:01,961	600		29,60
			600	29,60
			600	29,60
02/05/2025	17:46:51,186	521		29,69
			30	29,69
			491	29,69
			521	29,69
02/05/2025	17:46:51,149	150		29,68
			150	29,68
			150	29,68
02/05/2025	17:46:20,612	100		29,68
			100	29,68
			100	29,68
02/05/2025	17:46:20,283	201		29,65
			201	29,65
			201	29,65
02/05/2025	17:45:35,017	1 000		29,62
			1 000	29,62
			1 000	29,62
02/05/2025	17:45:14,523	200		29,59
			200	29,59
			200	29,59
02/05/2025	17:43:49,376	235		29,50
			135	29,50
			100	29,50
			235	29,50
02/05/2025	17:42:34,518	570		29,47
			570	29,47
			570	29,47
02/05/2025	17:42:28,873	152		29,46
			152	29,46
			152	29,46
02/05/2025	17:40:13,000	3		29,45
			3	29,45
			3	29,45
02/05/2025	17:38:33,258	1		29,43
			1	29,43
			1	29,43
02/05/2025	17:38:08,399	4		29,42
			4	29,42
			4	29,42
02/05/2025	17:37:06,706	150		29,45
			150	29,45
			150	29,45
02/05/2025	17:37:05,892	55		29,45
			55	29,45
			55	29,45
02/05/2025	17:35:41,235	8		29,36
			8	29,36
			8	29,36
02/05/2025	17:27:19,424	350		29,38
			350	29,38
			350	29,38
02/05/2025	17:25:55,640	65		29,33
			65	29,33
			65	29,33
02/05/2025	17:25:46,028	150		29,34
			150	29,34
			150	29,34
02/05/2025	17:25:33,506	118		29,38
			118	29,38
			118	29,38
02/05/2025	17:24:57,546	500		29,40
			500	29,40
			500	29,40
02/05/2025	17:22:58,417	50		29,34
			50	29,34
			50	29,34
02/05/2025	17:19:14,875	200		29,40
			200	29,40
			200	29,40
02/05/2025	17:14:57,273	100		29,28
			100	29,28
			100	29,28
02/05/2025	17:13:07,495	12		29,31
			12	29,31
			12	29,31
02/05/2025	17:10:40,713	68		29,29
			68	29,29
			68	29,29
02/05/2025	17:08:23,259	40		29,24
			40	29,24
			40	29,24
02/05/2025	17:05:46,336	3		29,32
			3	29,32
			3	29,32
02/05/2025	17:05:15,342	55		29,35
			55	29,35
			55	29,35
02/05/2025	17:03:21,249	800		29,35
			800	29,35
			800	29,35
02/05/2025	17:02:02,661	1 100		29,35
			1 100	29,35
			1 100	29,35
02/05/2025	17:00:27,252	339		29,30
			339	29,30
			339	29,30
02/05/2025	17:00:01,154	1		29,31
			1	29,31
			1	29,31
02/05/2025	16:57:19,530	7		29,40
			7	29,40
			7	29,40
02/05/2025	16:57:12,987	7		29,33
			7	29,33
			7	29,33
02/05/2025	16:56:05,238	170		29,40
			170	29,40
			170	29,40
02/05/2025	16:55:53,956	10		29,35
			10	29,35
			10	29,35
02/05/2025	16:54:07,865	106		29,23
			106	29,23
			106	29,23
02/05/2025	16:54:05,021	43		29,21
			43	29,21
			43	29,21
02/05/2025	16:49:50,554	500		29,32
			500	29,32
			500	29,32
02/05/2025	16:43:22,553	335		29,20
			335	29,20
			335	29,20
02/05/2025	16:42:11,459	42		29,11
			42	29,11
			42	29,11
02/05/2025	16:41:36,027	1		29,15
			1	29,15
			1	29,15
02/05/2025	16:40:32,659	1		29,18
			1	29,18
			1	29,18
02/05/2025	16:40:20,247	60		29,17
			60	29,17
			60	29,17
02/05/2025	16:38:34,217	19		29,04
			19	29,04
			19	29,04
02/05/2025	16:36:58,167	420		29,15
			420	29,15
			420	29,15
02/05/2025	16:29:29,471	400		29,26
			400	29,26
			400	29,26
02/05/2025	16:29:29,397	100		29,19
			100	29,19
			100	29,19
02/05/2025	16:23:39,240	100		29,00
			100	29,00
			100	29,00
02/05/2025	16:22:56,389	1 492		29,01
			1 492	29,01
			1 492	29,01
02/05/2025	16:21:57,420	1 500		29,01
			1 500	29,01
			1 500	29,01
02/05/2025	16:21:57,357	1 500		29,01
			1 500	29,01
			1 500	29,01
02/05/2025	16:21:52,860	100		29,01
			100	29,01
			100	29,01
02/05/2025	16:21:52,057	100		29,01
			100	29,01
			100	29,01
02/05/2025	16:21:51,053	100		29,01
			100	29,01
			100	29,01
02/05/2025	16:20:03,797	84		28,89
			84	28,89
			84	28,89
02/05/2025	16:19:57,181	200		28,89
			200	28,89
			200	28,89
02/05/2025	16:17:17,024	17		29,18
			17	29,18
			17	29,18
02/05/2025	16:16:53,396	55		29,10
			55	29,10
			55	29,10
02/05/2025	16:13:34,780	100		28,90
			100	28,90
			100	28,90
02/05/2025	16:12:06,648	2		28,91
			2	28,91
			2	28,91
02/05/2025	16:11:51,655	500		28,90
			500	28,90
			500	28,90
02/05/2025	16:09:32,383	1 228		29,00
			1 077	29,00
			151	29,00
			1 228	29,00
02/05/2025	16:09:07,849	1 500		29,00
			1 500	29,00
			1 500	29,00
02/05/2025	16:06:34,548	6		29,02
			6	29,02
			6	29,02
02/05/2025	16:03:55,656	65		29,05
			65	29,05
			65	29,05
02/05/2025	16:03:00,046	135		29,05
			135	29,05
			135	29,05
02/05/2025	16:02:31,875	74		28,95
			74	28,95
			74	28,95
02/05/2025	16:01:10,684	554		28,97
			554	28,97
			3	28,97
			551	28,97
02/05/2025	16:00:27,922	1 500		28,92
			1 500	28,92
			1 500	28,92
02/05/2025	16:00:08,724	1 894		28,82
			1	28,82
			1 893	28,82
			1 894	28,82
02/05/2025	15:59:44,287	100		28,82
			100	28,82
			100	28,82
02/05/2025	15:59:43,483	100		28,82
			100	28,82
			100	28,82
02/05/2025	15:59:42,678	100		28,82
			100	28,82
			100	28,82
02/05/2025	15:59:36,149	100		28,82
			100	28,82
			100	28,82
02/05/2025	15:59:35,345	100		28,82
			100	28,82
			100	28,82
02/05/2025	15:59:34,541	100		28,82
			100	28,82
			100	28,82
02/05/2025	15:59:33,738	100		28,82
			100	28,82
			100	28,82
02/05/2025	15:58:07,610	5		28,86
			5	28,86
			5	28,86
02/05/2025	15:57:28,332	170		28,88
			170	28,88
			170	28,88
02/05/2025	15:57:20,362	100		28,89
			100	28,89
			100	28,89
02/05/2025	15:57:19,359	100		28,89
			100	28,89
			100	28,89
02/05/2025	15:57:10,923	100		28,89
			100	28,89
			100	28,89
02/05/2025	15:57:08,410	170		28,89
			170	28,89
			170	28,89
02/05/2025	15:55:28,856	100		28,95
			100	28,95
			100	28,95
02/05/2025	15:54:16,768	1 355		29,00
			1 355	29,00
			1 340	29,00
			15	29,00
02/05/2025	15:53:56,699	1 500		29,00
			1 500	29,00
			1 500	29,00
02/05/2025	15:51:43,896	1 500		29,00
			1 500	29,00
			1 500	29,00
02/05/2025	15:51:28,694	339		29,07
			339	29,07
			339	29,07
02/05/2025	15:51:23,259	700		29,20
			700	29,20
			700	29,20
02/05/2025	15:50:34,136	1 200		29,19
			1 200	29,19
			1 200	29,19
02/05/2025	15:49:51,998	2 000		28,99
			2 000	28,99
			2 000	28,99
02/05/2025	15:49:39,061	2 160		28,99
			100	28,99
			2 000	28,99
			60	28,99
			2 160	28,99
02/05/2025	15:49:16,143	1 500		29,00
			1 500	29,00
			1 500	29,00
02/05/2025	15:48:28,605	100		29,02
			100	29,02
			100	29,02
02/05/2025	15:48:21,404	105		29,03
			65	29,03
			105	29,03
			40	29,03
02/05/2025	15:48:15,756	50		29,15
			50	29,15
			50	29,15
02/05/2025	15:44:17,061	30		29,27
			30	29,27
			30	29,27
02/05/2025	15:44:02,217	200		29,30
			200	29,30
			200	29,30
02/05/2025	15:43:07,473	1		29,43
			1	29,43
			1	29,43
02/05/2025	15:42:42,873	100		29,36
			100	29,36
			100	29,36
02/05/2025	15:39:57,264	333		29,19
			331	29,19
			333	29,19
			2	29,19
02/05/2025	15:37:44,325	300		29,35
			300	29,35
			300	29,35
02/05/2025	15:34:04,590	2 900		29,40
			2 900	29,40
			2 900	29,40
02/05/2025	15:33:22,559	34		29,36
			34	29,36
			34	29,36
02/05/2025	15:33:18,737	2		29,39
			2	29,39
			2	29,39
02/05/2025	15:30:35,895	100		29,12
			100	29,12
			100	29,12
02/05/2025	15:30:32,215	1 513		29,04
			1	29,04
			7	29,04
			1 317	29,04
			800	29,04
			111	29,04
			18	29,04
			220	29,04
			350	29,04
			150	29,04
			20	29,04
			21	29,04
			11	29,04
02/05/2025	15:23:02,181	200		29,48
			200	29,48
			200	29,48
02/05/2025	15:18:19,912	224		29,52
			224	29,52
			224	29,52
02/05/2025	15:17:59,155	300		29,47
			300	29,47
			300	29,47
02/05/2025	15:16:56,879	1		29,57
			1	29,57
			1	29,57
02/05/2025	15:15:52,557	1		29,57
			1	29,57
			1	29,57
02/05/2025	15:15:39,380	175		29,58
			175	29,58
			175	29,58
02/05/2025	15:15:39,344	20		29,60
			20	29,60
			20	29,60
02/05/2025	15:15:12,100	1		29,62
			1	29,62
			1	29,62
02/05/2025	15:14:06,689	183		29,66
			183	29,66
			183	29,66
02/05/2025	15:14:02,010	191		29,65
			191	29,65
			191	29,65
02/05/2025	15:12:46,865	622		29,64
			622	29,64
			622	29,64
02/05/2025	15:11:54,341	100		29,59
			100	29,59
			100	29,59
02/05/2025	15:11:16,875	100		29,60
			100	29,60
			100	29,60
02/05/2025	15:11:02,736	1		29,59
			1	29,59
			1	29,59
02/05/2025	15:10:33,921	250		29,59
			250	29,59
			250	29,59
02/05/2025	15:10:24,231	200		29,53
			200	29,53
			200	29,53
02/05/2025	15:08:49,804	55		29,56
			55	29,56
			55	29,56
02/05/2025	15:08:16,690	111		29,60
			111	29,60
			111	29,60
02/05/2025	15:07:20,993	113		29,65
			113	29,65
			113	29,65
02/05/2025	15:07:16,739	5		29,66
			5	29,66
			5	29,66
02/05/2025	15:07:15,436	250		29,66
			250	29,66
			250	29,66
02/05/2025	15:07:05,676	1 160		29,60
			1 000	29,60
			1 160	29,60
			100	29,60
			60	29,60
02/05/2025	14:58:59,470	20		29,40
			20	29,40
			20	29,40
02/05/2025	14:55:37,137	100		29,40
			100	29,40
			100	29,40
02/05/2025	14:51:24,965	84		29,43
			84	29,43
			84	29,43
02/05/2025	14:50:49,735	800		29,38
			800	29,38
			800	29,38
02/05/2025	14:50:39,137	1 200		29,37
			1 200	29,37
			1 200	29,37
02/05/2025	14:48:12,668	100		29,41
			100	29,41
			100	29,41
02/05/2025	14:39:03,308	25		29,36
			25	29,36
			25	29,36
02/05/2025	14:38:44,899	4		29,39
			4	29,39
			4	29,39
02/05/2025	14:38:08,459	245		29,50
			244	29,50
			120	29,50
			30	29,50
			1	29,50
			45	29,50
			50	29,50
02/05/2025	14:38:06,646	339		29,49
			339	29,49
			339	29,49
02/05/2025	14:37:48,556	99		29,48
			99	29,48
			99	29,48
02/05/2025	14:37:47,409	60		29,45
			60	29,45
			60	29,45
02/05/2025	14:35:21,466	31		29,40
			31	29,40
			31	29,40
02/05/2025	14:35:02,349	20		29,40
			20	29,40
			20	29,40
02/05/2025	14:33:06,280	6		29,32
			6	29,32
			6	29,32
02/05/2025	14:31:11,790	26		29,34
			25	29,34
			1	29,34
			26	29,34
02/05/2025	14:31:11,614	100		29,28
			100	29,28
			100	29,28
02/05/2025	14:31:02,259	68		29,27
			68	29,27
			68	29,27
02/05/2025	14:30:59,291	136		29,25
			75	29,25
			136	29,25
			61	29,25
02/05/2025	14:30:56,691	695		29,20
			100	29,20
			425	29,20
			695	29,20
			170	29,20
02/05/2025	14:30:48,403	9		29,14
			9	29,14
			9	29,14
02/05/2025	14:30:43,103	7		29,19
			7	29,19
			7	29,19
02/05/2025	14:30:16,820	75		29,05
			75	29,05
			75	29,05
02/05/2025	14:30:01,907	250		29,04
			250	29,04
			250	29,04
02/05/2025	14:28:41,685	70		28,98
			70	28,98
			70	28,98
02/05/2025	14:26:06,904	50		29,00
			50	29,00
			50	29,00
02/05/2025	14:19:43,846	100		29,00
			50	29,00
			50	29,00
			100	29,00
02/05/2025	14:15:49,344	400		29,00
			400	29,00
			400	29,00
02/05/2025	14:10:53,195	100		28,99
			100	28,99
			100	28,99
02/05/2025	14:10:38,998	2 050		28,96
			2 050	28,96
			2 050	28,96
02/05/2025	14:10:15,300	1 200		28,96
			1 200	28,96
			1 200	28,96
02/05/2025	14:10:15,041	250		28,96
			250	28,96
			250	28,96
02/05/2025	14:06:53,472	50		29,04
			50	29,04
			50	29,04
02/05/2025	13:52:16,704	100		29,01
			100	29,01
			100	29,01
02/05/2025	13:46:43,183	1		29,00
			1	29,00
			1	29,00
02/05/2025	13:45:53,528	100		28,96
			100	28,96
			100	28,96
02/05/2025	13:42:03,833	8		28,96
			8	28,96
			8	28,96
02/05/2025	13:41:52,193	75		29,00
			75	29,00
			75	29,00
02/05/2025	13:31:44,888	70		29,00
			70	29,00
			70	29,00
02/05/2025	13:31:32,099	250		29,01
			250	29,01
			250	29,01
02/05/2025	13:29:36,994	52		29,01
			52	29,01
			52	29,01
02/05/2025	13:26:01,857	92		29,00
			92	29,00
			92	29,00
02/05/2025	13:24:21,562	185		29,00
			185	29,00
			185	29,00
02/05/2025	13:23:53,504	40		29,00
			40	29,00
			40	29,00
02/05/2025	13:20:56,541	340		29,07
			340	29,07
			340	29,07
02/05/2025	13:19:32,216	35		29,02
			35	29,02
			35	29,02
02/05/2025	13:17:25,202	3		29,06
			3	29,06
			3	29,06
02/05/2025	13:14:28,644	9		29,06
			9	29,06
			9	29,06
02/05/2025	13:11:45,104	373		28,98
			373	28,98
			373	28,98
02/05/2025	13:08:23,363	99		29,05
			99	29,05
			99	29,05
02/05/2025	13:07:24,744	14		29,06
			14	29,06
			14	29,06
02/05/2025	13:02:11,106	370		29,01
			370	29,01
			370	29,01
02/05/2025	12:59:46,747	345		29,09
			345	29,09
			345	29,09
02/05/2025	12:58:48,444	550		29,05
			550	29,05
			550	29,05
02/05/2025	12:57:39,051	36		29,06
			36	29,06
			36	29,06
02/05/2025	12:55:35,234	60		28,97
			60	28,97
			60	28,97
02/05/2025	12:54:41,373	10		28,98
			10	28,98
			10	28,98
02/05/2025	12:49:13,745	53		29,03
			53	29,03
			53	29,03
02/05/2025	12:47:27,422	44		29,01
			44	29,01
			44	29,01
02/05/2025	12:46:52,667	167		29,02
			167	29,02
			167	29,02
02/05/2025	12:44:42,065	87		29,00
			87	29,00
			87	29,00
02/05/2025	12:44:28,995	184		29,00
			184	29,00
			184	29,00
02/05/2025	12:44:24,377	10		29,01
			10	29,01
			10	29,01
02/05/2025	12:44:15,134	1		29,00
			1	29,00
			1	29,00
02/05/2025	12:43:02,283	94		29,01
			94	29,01
			94	29,01
02/05/2025	12:42:54,472	50		29,03
			50	29,03
			50	29,03
02/05/2025	12:42:27,859	100		29,01
			100	29,01
			100	29,01
02/05/2025	12:42:22,357	1 716		29,00
			1 716	29,00
			1 716	29,00
02/05/2025	12:42:07,909	1 200		29,02
			1 200	29,02
			1 200	29,02
02/05/2025	12:40:56,167	30		29,07
			30	29,07
			30	29,07
02/05/2025	12:37:36,715	35		29,07
			35	29,07
			35	29,07
02/05/2025	12:31:41,918	30		29,00
			30	29,00
			30	29,00
02/05/2025	12:30:10,518	100		29,09
			100	29,09
			100	29,09
02/05/2025	12:24:54,974	19		29,00
			19	29,00
			19	29,00
02/05/2025	12:22:09,899	1		29,03
			1	29,03
			1	29,03
02/05/2025	12:15:27,797	1		28,95
			1	28,95
			1	28,95
02/05/2025	12:15:25,420	30		29,02
			30	29,02
			30	29,02
02/05/2025	12:10:31,793	100		28,96
			100	28,96
			100	28,96
02/05/2025	12:04:46,591	68		29,02
			68	29,02
			68	29,02
02/05/2025	12:04:35,019	100		29,02
			100	29,02
			100	29,02
02/05/2025	12:04:20,219	5		29,02
			5	29,02
			5	29,02
02/05/2025	11:59:33,556	300		28,95
			300	28,95
			300	28,95

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: 1 559,00
Vente: 1 565,00
Volume: 125 789
+4,96%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
02/05/2025 @ 22:00:00

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