MicroStrategy Inc.
- Informations
- Dernièr
- Négocier des titres
2002
1511
336,40
| Date | Heure | Volume | Volume de transactions | Cours |
|---|---|---|---|---|
| 23/05/2025 | 20:01:35,172 | 10 | 336,40 | |
| 10 | 336,40 | |||
| 10 | 336,40 | |||
| 23/05/2025 | 20:01:25,388 | 10 | 336,40 | |
| 10 | 336,40 | |||
| 10 | 336,40 | |||
| 23/05/2025 | 19:59:46,445 | 24 | 336,30 | |
| 24 | 336,30 | |||
| 24 | 336,30 | |||
| 23/05/2025 | 19:59:29,877 | 15 | 335,30 | |
| 15 | 335,30 | |||
| 15 | 335,30 | |||
| 23/05/2025 | 19:58:52,265 | 47 | 336,50 | |
| 47 | 336,50 | |||
| 47 | 336,50 | |||
| 23/05/2025 | 19:58:28,097 | 4 | 336,20 | |
| 4 | 336,20 | |||
| 4 | 336,20 | |||
| 23/05/2025 | 19:55:53,990 | 73 | 335,30 | |
| 73 | 335,30 | |||
| 73 | 335,30 | |||
| 23/05/2025 | 19:55:06,991 | 3 | 335,50 | |
| 3 | 335,50 | |||
| 3 | 335,50 | |||
| 23/05/2025 | 19:53:52,347 | 20 | 335,40 | |
| 20 | 335,40 | |||
| 20 | 335,40 | |||
| 23/05/2025 | 19:53:28,902 | 60 | 335,00 | |
| 20 | 335,00 | |||
| 40 | 335,00 | |||
| 60 | 335,00 | |||
| 23/05/2025 | 19:52:29,374 | 15 | 335,30 | |
| 15 | 335,30 | |||
| 15 | 335,30 | |||
| 23/05/2025 | 19:52:16,611 | 227 | 334,90 | |
| 227 | 334,90 | |||
| 227 | 334,90 | |||
| 23/05/2025 | 19:52:16,544 | 20 | 334,90 | |
| 20 | 334,90 | |||
| 20 | 334,90 | |||
| 23/05/2025 | 19:52:11,947 | 10 | 335,00 | |
| 10 | 335,00 | |||
| 10 | 335,00 | |||
| 23/05/2025 | 19:52:07,094 | 236 | 334,00 | |
| 236 | 334,00 | |||
| 236 | 334,00 | |||
| 23/05/2025 | 19:51:28,774 | 10 | 334,80 | |
| 10 | 334,80 | |||
| 10 | 334,80 | |||
| 23/05/2025 | 19:51:23,024 | 85 | 334,70 | |
| 85 | 334,70 | |||
| 85 | 334,70 | |||
| 23/05/2025 | 19:48:56,810 | 17 | 334,30 | |
| 17 | 334,30 | |||
| 17 | 334,30 | |||
| 23/05/2025 | 19:48:20,615 | 15 | 334,50 | |
| 15 | 334,50 | |||
| 15 | 334,50 | |||
| 23/05/2025 | 19:43:38,679 | 1 | 332,20 | |
| 1 | 332,20 | |||
| 1 | 332,20 | |||
| 23/05/2025 | 19:43:10,599 | 3 | 332,20 | |
| 3 | 332,20 | |||
| 3 | 332,20 | |||
| 23/05/2025 | 19:41:30,646 | 20 | 332,60 | |
| 20 | 332,60 | |||
| 20 | 332,60 | |||
| 23/05/2025 | 19:38:24,820 | 27 | 333,30 | |
| 27 | 333,30 | |||
| 27 | 333,30 | |||
| 23/05/2025 | 19:37:35,450 | 4 | 333,00 | |
| 4 | 333,00 | |||
| 4 | 333,00 | |||
| 23/05/2025 | 19:36:43,297 | 4 | 333,10 | |
| 4 | 333,10 | |||
| 4 | 333,10 | |||
| 23/05/2025 | 19:35:01,210 | 30 | 333,00 | |
| 30 | 333,00 | |||
| 30 | 333,00 | |||
| 23/05/2025 | 19:33:11,514 | 48 | 333,10 | |
| 48 | 333,10 | |||
| 48 | 333,10 | |||
| 23/05/2025 | 19:32:44,129 | 500 | 332,90 | |
| 500 | 332,90 | |||
| 500 | 332,90 | |||
| 23/05/2025 | 19:32:21,949 | 100 | 333,00 | |
| 100 | 333,00 | |||
| 100 | 333,00 | |||
| 23/05/2025 | 19:32:15,950 | 4 | 333,20 | |
| 4 | 333,20 | |||
| 4 | 333,20 | |||
| 23/05/2025 | 19:32:13,556 | 1 | 333,20 | |
| 1 | 333,20 | |||
| 1 | 333,20 | |||
| 23/05/2025 | 19:31:02,666 | 4 | 333,20 | |
| 4 | 333,20 | |||
| 4 | 333,20 | |||
| 23/05/2025 | 19:31:01,446 | 10 | 333,20 | |
| 10 | 333,20 | |||
| 10 | 333,20 | |||
| 23/05/2025 | 19:29:17,873 | 20 | 333,50 | |
| 20 | 333,50 | |||
| 20 | 333,50 | |||
| 23/05/2025 | 19:28:55,152 | 15 | 333,20 | |
| 15 | 333,20 | |||
| 15 | 333,20 | |||
| 23/05/2025 | 19:26:57,672 | 3 | 332,90 | |
| 3 | 332,90 | |||
| 3 | 332,90 | |||
| 23/05/2025 | 19:26:44,024 | 9 | 332,20 | |
| 9 | 332,20 | |||
| 9 | 332,20 | |||
| 23/05/2025 | 19:26:10,134 | 4 | 333,60 | |
| 4 | 333,60 | |||
| 4 | 333,60 | |||
| 23/05/2025 | 19:25:27,460 | 1 | 333,60 | |
| 1 | 333,60 | |||
| 1 | 333,60 | |||
| 23/05/2025 | 19:24:31,497 | 3 | 333,60 | |
| 3 | 333,60 | |||
| 3 | 333,60 | |||
| 23/05/2025 | 19:21:26,824 | 20 | 332,80 | |
| 20 | 332,80 | |||
| 20 | 332,80 | |||
| 23/05/2025 | 19:21:25,632 | 2 | 332,80 | |
| 2 | 332,80 | |||
| 2 | 332,80 | |||
| 23/05/2025 | 19:21:11,915 | 1 | 331,70 | |
| 1 | 331,70 | |||
| 1 | 331,70 | |||
| 23/05/2025 | 19:20:54,651 | 220 | 332,60 | |
| 220 | 332,60 | |||
| 220 | 332,60 | |||
| 23/05/2025 | 19:20:42,582 | 5 | 332,70 | |
| 5 | 332,70 | |||
| 5 | 332,70 | |||
| 23/05/2025 | 19:19:09,493 | 300 | 333,00 | |
| 300 | 333,00 | |||
| 300 | 333,00 | |||
| 23/05/2025 | 19:17:47,479 | 13 | 332,20 | |
| 13 | 332,20 | |||
| 13 | 332,20 | |||
| 23/05/2025 | 19:17:33,647 | 4 | 333,30 | |
| 4 | 333,30 | |||
| 4 | 333,30 | |||
| 23/05/2025 | 19:17:31,872 | 7 | 332,20 | |
| 7 | 332,20 | |||
| 7 | 332,20 | |||
| 23/05/2025 | 19:17:12,350 | 15 | 333,10 | |
| 15 | 333,10 | |||
| 15 | 333,10 | |||
| 23/05/2025 | 19:17:05,135 | 13 | 333,10 | |
| 13 | 333,10 | |||
| 13 | 333,10 | |||
| 23/05/2025 | 19:16:58,989 | 25 | 332,70 | |
| 25 | 332,70 | |||
| 25 | 332,70 | |||
| 23/05/2025 | 19:15:36,407 | 18 | 333,50 | |
| 18 | 333,50 | |||
| 18 | 333,50 | |||
| 23/05/2025 | 19:15:09,438 | 1 | 333,60 | |
| 1 | 333,60 | |||
| 1 | 333,60 | |||
| 23/05/2025 | 19:13:11,650 | 4 | 333,30 | |
| 4 | 333,30 | |||
| 4 | 333,30 | |||
| 23/05/2025 | 19:12:17,199 | 500 | 333,00 | |
| 500 | 333,00 | |||
| 500 | 333,00 | |||
| 23/05/2025 | 19:11:34,293 | 8 | 332,20 | |
| 8 | 332,20 | |||
| 8 | 332,20 | |||
| 23/05/2025 | 19:11:05,798 | 10 | 332,50 | |
| 5 | 332,50 | |||
| 5 | 332,50 | |||
| 10 | 332,50 | |||
| 23/05/2025 | 19:10:39,027 | 49 | 332,90 | |
| 49 | 332,90 | |||
| 39 | 332,90 | |||
| 10 | 332,90 | |||
| 23/05/2025 | 19:10:11,411 | 5 | 332,80 | |
| 5 | 332,80 | |||
| 5 | 332,80 | |||
| 23/05/2025 | 19:09:19,172 | 436 | 333,00 | |
| 436 | 333,00 | |||
| 436 | 333,00 | |||
| 23/05/2025 | 19:08:39,270 | 31 | 333,30 | |
| 31 | 333,30 | |||
| 31 | 333,30 | |||
| 23/05/2025 | 19:08:30,546 | 2 | 333,30 | |
| 2 | 333,30 | |||
| 2 | 333,30 | |||
| 23/05/2025 | 19:08:15,972 | 3 | 333,30 | |
| 3 | 333,30 | |||
| 3 | 333,30 | |||
| 23/05/2025 | 19:07:18,062 | 25 | 332,90 | |
| 25 | 332,90 | |||
| 25 | 332,90 | |||
| 23/05/2025 | 19:07:01,532 | 1 | 333,00 | |
| 1 | 333,00 | |||
| 1 | 333,00 | |||
| 23/05/2025 | 19:06:53,206 | 2 | 332,90 | |
| 2 | 332,90 | |||
| 2 | 332,90 | |||
| 23/05/2025 | 19:05:31,829 | 3 | 332,50 | |
| 3 | 332,50 | |||
| 3 | 332,50 | |||
| 23/05/2025 | 19:05:29,168 | 1 | 332,50 | |
| 1 | 332,50 | |||
| 1 | 332,50 | |||
| 23/05/2025 | 19:04:35,965 | 5 | 332,40 | |
| 5 | 332,40 | |||
| 5 | 332,40 | |||
| 23/05/2025 | 19:03:53,221 | 1 | 332,30 | |
| 1 | 332,30 | |||
| 1 | 332,30 | |||
| 23/05/2025 | 19:03:36,910 | 10 | 330,90 | |
| 10 | 330,90 | |||
| 10 | 330,90 | |||
| 23/05/2025 | 19:03:31,974 | 17 | 331,00 | |
| 17 | 331,00 | |||
| 17 | 331,00 | |||
| 23/05/2025 | 19:00:21,448 | 50 | 330,30 | |
| 50 | 330,30 | |||
| 50 | 330,30 | |||
| 23/05/2025 | 18:59:58,816 | 1 | 330,20 | |
| 1 | 330,20 | |||
| 1 | 330,20 | |||
| 23/05/2025 | 18:59:51,043 | 5 | 329,80 | |
| 5 | 329,80 | |||
| 5 | 329,80 | |||
| 23/05/2025 | 18:59:45,031 | 15 | 328,60 | |
| 15 | 328,60 | |||
| 3 | 328,60 | |||
| 12 | 328,60 | |||
| 23/05/2025 | 18:59:38,108 | 2 | 329,70 | |
| 2 | 329,70 | |||
| 2 | 329,70 | |||
| 23/05/2025 | 18:59:18,654 | 4 | 329,90 | |
| 4 | 329,90 | |||
| 4 | 329,90 | |||
| 23/05/2025 | 18:59:01,928 | 23 | 329,70 | |
| 23 | 329,70 | |||
| 23 | 329,70 | |||
| 23/05/2025 | 18:56:45,571 | 10 | 329,00 | |
| 10 | 329,00 | |||
| 10 | 329,00 | |||
| 23/05/2025 | 18:56:11,126 | 3 | 329,60 | |
| 3 | 329,60 | |||
| 3 | 329,60 | |||
| 23/05/2025 | 18:54:59,940 | 20 | 329,90 | |
| 20 | 329,90 | |||
| 20 | 329,90 | |||
| 23/05/2025 | 18:54:20,437 | 19 | 330,30 | |
| 19 | 330,30 | |||
| 19 | 330,30 | |||
| 23/05/2025 | 18:53:41,043 | 25 | 330,10 | |
| 25 | 330,10 | |||
| 25 | 330,10 | |||
| 23/05/2025 | 18:52:41,450 | 13 | 330,00 | |
| 13 | 330,00 | |||
| 13 | 330,00 | |||
| 23/05/2025 | 18:52:20,655 | 60 | 330,50 | |
| 60 | 330,50 | |||
| 60 | 330,50 | |||
| 23/05/2025 | 18:51:34,784 | 20 | 330,00 | |
| 20 | 330,00 | |||
| 20 | 330,00 | |||
| 23/05/2025 | 18:51:24,585 | 7 | 330,90 | |
| 7 | 330,90 | |||
| 7 | 330,90 | |||
| 23/05/2025 | 18:51:24,105 | 15 | 330,90 | |
| 15 | 330,90 | |||
| 15 | 330,90 | |||
| 23/05/2025 | 18:50:49,583 | 10 | 331,10 | |
| 10 | 331,10 | |||
| 10 | 331,10 | |||
| 23/05/2025 | 18:49:59,691 | 3 | 329,80 | |
| 3 | 329,80 | |||
| 3 | 329,80 | |||
| 23/05/2025 | 18:49:17,612 | 200 | 330,60 | |
| 200 | 330,60 | |||
| 200 | 330,60 | |||
| 23/05/2025 | 18:49:14,053 | 100 | 330,60 | |
| 100 | 330,60 | |||
| 100 | 330,60 | |||
| 23/05/2025 | 18:48:38,281 | 5 | 329,40 | |
| 5 | 329,40 | |||
| 5 | 329,40 | |||
| 23/05/2025 | 18:48:29,131 | 100 | 330,70 | |
| 100 | 330,70 | |||
| 100 | 330,70 | |||
| 23/05/2025 | 18:47:30,556 | 25 | 329,80 | |
| 25 | 329,80 | |||
| 25 | 329,80 | |||
| 23/05/2025 | 18:46:12,444 | 2 | 329,70 | |
| 2 | 329,70 | |||
| 2 | 329,70 | |||
| 23/05/2025 | 18:45:38,023 | 2 | 330,40 | |
| 2 | 330,40 | |||
| 2 | 330,40 | |||
| 23/05/2025 | 18:44:45,392 | 10 | 330,10 | |
| 10 | 330,10 | |||
| 10 | 330,10 | |||
| 23/05/2025 | 18:44:07,216 | 500 | 329,60 | |
| 500 | 329,60 | |||
| 500 | 329,60 | |||
| 23/05/2025 | 18:44:04,047 | 10 | 329,70 | |
| 10 | 329,70 | |||
| 10 | 329,70 | |||
| 23/05/2025 | 18:44:03,495 | 3 | 329,70 | |
| 3 | 329,70 | |||
| 3 | 329,70 | |||
| 23/05/2025 | 18:43:59,477 | 30 | 328,70 | |
| 30 | 328,70 | |||
| 30 | 328,70 | |||
| 23/05/2025 | 18:43:51,331 | 50 | 329,40 | |
| 50 | 329,40 | |||
| 50 | 329,40 | |||
| 23/05/2025 | 18:43:41,939 | 20 | 328,80 | |
| 20 | 328,80 | |||
| 20 | 328,80 | |||
| 23/05/2025 | 18:43:22,958 | 10 | 329,00 | |
| 10 | 329,00 | |||
| 10 | 329,00 | |||
| 23/05/2025 | 18:43:22,907 | 50 | 329,00 | |
| 50 | 329,00 | |||
| 40 | 329,00 | |||
| 10 | 329,00 | |||
| 23/05/2025 | 18:43:13,375 | 50 | 330,10 | |
| 50 | 330,10 | |||
| 50 | 330,10 | |||
| 23/05/2025 | 18:43:08,877 | 30 | 330,00 | |
| 30 | 330,00 | |||
| 30 | 330,00 | |||
| 23/05/2025 | 18:42:14,031 | 3 | 330,30 | |
| 3 | 330,30 | |||
| 3 | 330,30 | |||
| 23/05/2025 | 18:41:48,494 | 1 | 330,70 | |
| 1 | 330,70 | |||
| 1 | 330,70 | |||
| 23/05/2025 | 18:41:42,949 | 7 | 330,70 | |
| 7 | 330,70 | |||
| 7 | 330,70 | |||
| 23/05/2025 | 18:41:20,559 | 60 | 330,70 | |
| 45 | 330,70 | |||
| 15 | 330,70 | |||
| 60 | 330,70 | |||
| 23/05/2025 | 18:40:14,121 | 2 | 331,80 | |
| 2 | 331,80 | |||
| 2 | 331,80 | |||
| 23/05/2025 | 18:39:49,172 | 27 | 330,50 | |
| 27 | 330,50 | |||
| 27 | 330,50 | |||
| 23/05/2025 | 18:39:31,150 | 30 | 331,70 | |
| 1 | 331,70 | |||
| 29 | 331,70 | |||
| 30 | 331,70 | |||
| 23/05/2025 | 18:39:02,174 | 152 | 331,00 | |
| 152 | 331,00 | |||
| 152 | 331,00 | |||
| 23/05/2025 | 18:38:54,001 | 2 | 331,90 | |
| 2 | 331,90 | |||
| 2 | 331,90 | |||
| 23/05/2025 | 18:38:41,881 | 10 | 331,80 | |
| 10 | 331,80 | |||
| 10 | 331,80 | |||
| 23/05/2025 | 18:38:28,231 | 91 | 330,40 | |
| 91 | 330,40 | |||
| 91 | 330,40 | |||
| 23/05/2025 | 18:38:20,937 | 2 | 331,00 | |
| 2 | 331,00 | |||
| 2 | 331,00 | |||
| 23/05/2025 | 18:37:54,337 | 10 | 331,90 | |
| 10 | 331,90 | |||
| 10 | 331,90 | |||
| 23/05/2025 | 18:37:34,494 | 8 | 331,50 | |
| 8 | 331,50 | |||
| 8 | 331,50 | |||
| 23/05/2025 | 18:36:35,186 | 4 | 330,00 | |
| 4 | 330,00 | |||
| 4 | 330,00 | |||
| 23/05/2025 | 18:36:03,088 | 1 | 330,90 | |
| 1 | 330,90 | |||
| 1 | 330,90 | |||
| 23/05/2025 | 18:35:30,301 | 6 | 330,90 | |
| 6 | 330,90 | |||
| 6 | 330,90 | |||
| 23/05/2025 | 18:35:23,753 | 10 | 330,00 | |
| 10 | 330,00 | |||
| 10 | 330,00 | |||
| 23/05/2025 | 18:33:04,567 | 13 | 328,90 | |
| 13 | 328,90 | |||
| 13 | 328,90 | |||
| 23/05/2025 | 18:32:49,550 | 3 | 330,00 | |
| 3 | 330,00 | |||
| 3 | 330,00 | |||
| 23/05/2025 | 18:32:40,201 | 15 | 330,00 | |
| 15 | 330,00 | |||
| 15 | 330,00 | |||
| 23/05/2025 | 18:32:36,523 | 150 | 330,00 | |
| 150 | 330,00 | |||
| 150 | 330,00 | |||
| 23/05/2025 | 18:32:10,879 | 3 | 329,20 | |
| 3 | 329,20 | |||
| 3 | 329,20 | |||
| 23/05/2025 | 18:31:35,684 | 1 | 330,90 | |
| 1 | 330,90 | |||
| 1 | 330,90 | |||
| 23/05/2025 | 18:30:56,548 | 1 | 329,80 | |
| 1 | 329,80 | |||
| 1 | 329,80 | |||
| 23/05/2025 | 18:30:42,531 | 80 | 329,40 | |
| 80 | 329,40 | |||
| 80 | 329,40 | |||
| 23/05/2025 | 18:30:42,471 | 100 | 329,50 | |
| 100 | 329,50 | |||
| 100 | 329,50 | |||
| 23/05/2025 | 18:30:30,603 | 510 | 330,00 | |
| 510 | 330,00 | |||
| 510 | 330,00 | |||
| 23/05/2025 | 18:30:16,329 | 2 | 330,00 | |
| 2 | 330,00 | |||
| 2 | 330,00 | |||
| 23/05/2025 | 18:30:07,923 | 10 | 330,00 | |
| 10 | 330,00 | |||
| 10 | 330,00 | |||
| 23/05/2025 | 18:29:43,612 | 50 | 329,80 | |
| 50 | 329,80 | |||
| 50 | 329,80 | |||
| 23/05/2025 | 18:28:07,709 | 10 | 330,60 | |
| 10 | 330,60 | |||
| 10 | 330,60 | |||
| 23/05/2025 | 18:27:57,161 | 20 | 330,70 | |
| 20 | 330,70 | |||
| 20 | 330,70 | |||
| 23/05/2025 | 18:27:16,909 | 15 | 330,50 | |
| 15 | 330,50 | |||
| 15 | 330,50 | |||
| 23/05/2025 | 18:27:10,991 | 6 | 330,30 | |
| 6 | 330,30 | |||
| 6 | 330,30 | |||
| 23/05/2025 | 18:26:46,741 | 30 | 329,90 | |
| 30 | 329,90 | |||
| 30 | 329,90 | |||
| 23/05/2025 | 18:26:42,256 | 3 | 329,80 | |
| 3 | 329,80 | |||
| 3 | 329,80 | |||
| 23/05/2025 | 18:25:46,682 | 5 | 329,40 | |
| 5 | 329,40 | |||
| 5 | 329,40 | |||
| 23/05/2025 | 18:25:40,866 | 10 | 329,30 | |
| 1 | 329,30 | |||
| 10 | 329,30 | |||
| 9 | 329,30 | |||
| 23/05/2025 | 18:25:31,717 | 10 | 329,20 | |
| 10 | 329,20 | |||
| 10 | 329,20 | |||
| 23/05/2025 | 18:25:12,079 | 4 | 329,40 | |
| 4 | 329,40 | |||
| 4 | 329,40 | |||
| 23/05/2025 | 18:25:02,477 | 17 | 329,40 | |
| 17 | 329,40 | |||
| 17 | 329,40 | |||
| 23/05/2025 | 18:24:52,602 | 200 | 329,30 | |
| 200 | 329,30 | |||
| 34 | 329,30 | |||
| 106 | 329,30 | |||
| 60 | 329,30 | |||
| 23/05/2025 | 18:24:43,416 | 6 | 329,30 | |
| 6 | 329,30 | |||
| 6 | 329,30 | |||
| 23/05/2025 | 18:23:49,541 | 146 | 328,30 | |
| 146 | 328,30 | |||
| 146 | 328,30 | |||
| 23/05/2025 | 18:22:54,634 | 5 | 328,50 | |
| 5 | 328,50 | |||
| 5 | 328,50 | |||
| 23/05/2025 | 18:22:35,039 | 7 | 328,50 | |
| 7 | 328,50 | |||
| 7 | 328,50 | |||
| 23/05/2025 | 18:22:29,128 | 5 | 328,40 | |
| 5 | 328,40 | |||
| 5 | 328,40 | |||
| 23/05/2025 | 18:21:59,382 | 10 | 327,60 | |
| 10 | 327,60 | |||
| 10 | 327,60 | |||
| 23/05/2025 | 18:21:11,591 | 3 | 326,90 | |
| 3 | 326,90 | |||
| 3 | 326,90 | |||
| 23/05/2025 | 18:21:01,854 | 10 | 327,20 | |
| 10 | 327,20 | |||
| 10 | 327,20 | |||
| 23/05/2025 | 18:20:59,555 | 4 | 327,20 | |
| 4 | 327,20 | |||
| 4 | 327,20 | |||
| 23/05/2025 | 18:20:56,883 | 4 | 327,20 | |
| 4 | 327,20 | |||
| 4 | 327,20 | |||
| 23/05/2025 | 18:20:39,223 | 3 | 327,40 | |
| 3 | 327,40 | |||
| 3 | 327,40 | |||
| 23/05/2025 | 18:20:10,827 | 1 | 326,60 | |
| 1 | 326,60 | |||
| 1 | 326,60 | |||
| 23/05/2025 | 18:19:47,173 | 3 | 325,10 | |
| 3 | 325,10 | |||
| 3 | 325,10 | |||
| 23/05/2025 | 18:19:29,594 | 57 | 326,10 | |
| 57 | 326,10 | |||
| 57 | 326,10 | |||
| 23/05/2025 | 18:19:26,464 | 98 | 326,00 | |
| 98 | 326,00 | |||
| 98 | 326,00 | |||
| 23/05/2025 | 18:19:17,180 | 153 | 326,00 | |
| 153 | 326,00 | |||
| 153 | 326,00 | |||
| 23/05/2025 | 18:18:51,668 | 2 | 325,30 | |
| 2 | 325,30 | |||
| 2 | 325,30 | |||
| 23/05/2025 | 18:18:12,506 | 2 | 325,40 | |
| 2 | 325,40 | |||
| 2 | 325,40 | |||
| 23/05/2025 | 18:17:21,568 | 16 | 325,70 | |
| 16 | 325,70 | |||
| 16 | 325,70 | |||
| 23/05/2025 | 18:16:55,095 | 7 | 325,30 | |
| 7 | 325,30 | |||
| 7 | 325,30 | |||
| 23/05/2025 | 18:16:30,151 | 1 | 326,60 | |
| 1 | 326,60 | |||
| 1 | 326,60 | |||
| 23/05/2025 | 18:16:05,899 | 3 | 324,90 | |
| 3 | 324,90 | |||
| 3 | 324,90 | |||
| 23/05/2025 | 18:15:20,528 | 2 | 326,60 | |
| 2 | 326,60 | |||
| 2 | 326,60 | |||
| 23/05/2025 | 18:15:16,186 | 370 | 325,50 | |
| 370 | 325,50 | |||
| 370 | 325,50 | |||
| 23/05/2025 | 18:15:04,649 | 50 | 325,20 | |
| 50 | 325,20 | |||
| 50 | 325,20 | |||
| 23/05/2025 | 18:15:01,300 | 10 | 326,20 | |
| 10 | 326,20 | |||
| 10 | 326,20 | |||
| 23/05/2025 | 18:14:40,295 | 4 | 326,40 | |
| 4 | 326,40 | |||
| 4 | 326,40 | |||
| 23/05/2025 | 18:14:19,988 | 14 | 324,90 | |
| 14 | 324,90 | |||
| 14 | 324,90 | |||
| 23/05/2025 | 18:13:51,826 | 18 | 326,20 | |
| 18 | 326,20 | |||
| 18 | 326,20 | |||
| 23/05/2025 | 18:13:09,174 | 14 | 326,40 | |
| 14 | 326,40 | |||
| 14 | 326,40 | |||
| 23/05/2025 | 18:12:50,683 | 10 | 327,00 | |
| 10 | 327,00 | |||
| 4 | 327,00 | |||
| 6 | 327,00 | |||
| 23/05/2025 | 18:12:31,881 | 300 | 325,90 | |
| 300 | 325,90 | |||
| 300 | 325,90 | |||
| 23/05/2025 | 18:12:26,665 | 30 | 326,00 | |
| 30 | 326,00 | |||
| 30 | 326,00 | |||
| 23/05/2025 | 18:12:24,708 | 8 | 325,90 | |
| 8 | 325,90 | |||
| 8 | 325,90 | |||
| 23/05/2025 | 18:12:22,261 | 6 | 326,80 | |
| 6 | 326,80 | |||
| 6 | 326,80 | |||
| 23/05/2025 | 18:11:53,349 | 140 | 325,70 | |
| 140 | 325,70 | |||
| 137 | 325,70 | |||
| 3 | 325,70 | |||
| 23/05/2025 | 18:11:43,575 | 1 000 | 325,80 | |
| 1 000 | 325,80 | |||
| 1 000 | 325,80 | |||
| 23/05/2025 | 18:11:41,509 | 5 | 326,70 | |
| 5 | 326,70 | |||
| 5 | 326,70 | |||
| 23/05/2025 | 18:10:30,035 | 30 | 324,90 | |
| 30 | 324,90 | |||
| 30 | 324,90 | |||
| 23/05/2025 | 18:10:17,709 | 6 | 325,30 | |
| 6 | 325,30 | |||
| 6 | 325,30 | |||
| 23/05/2025 | 18:10:07,031 | 15 | 324,90 | |
| 15 | 324,90 | |||
| 15 | 324,90 | |||
| 23/05/2025 | 18:09:59,390 | 8 | 326,10 | |
| 8 | 326,10 | |||
| 8 | 326,10 | |||
| 23/05/2025 | 18:09:54,918 | 52 | 325,00 | |
| 52 | 325,00 | |||
| 52 | 325,00 | |||
| 23/05/2025 | 18:09:52,164 | 12 | 326,10 | |
| 12 | 326,10 | |||
| 12 | 326,10 | |||
| 23/05/2025 | 18:08:39,077 | 50 | 324,90 | |
| 50 | 324,90 | |||
| 50 | 324,90 | |||
| 23/05/2025 | 18:08:23,262 | 315 | 324,10 | |
| 315 | 324,10 | |||
| 315 | 324,10 | |||
| 23/05/2025 | 18:08:18,887 | 3 | 325,60 | |
| 3 | 325,60 | |||
| 3 | 325,60 | |||
| 23/05/2025 | 18:08:05,384 | 20 | 324,40 | |
| 20 | 324,40 | |||
| 20 | 324,40 | |||
| 23/05/2025 | 18:08:02,756 | 4 | 325,20 | |
| 4 | 325,20 | |||
| 4 | 325,20 | |||
| 23/05/2025 | 18:07:59,378 | 12 | 324,00 | |
| 12 | 324,00 | |||
| 12 | 324,00 | |||
| 23/05/2025 | 18:07:59,307 | 200 | 324,00 | |
| 20 | 324,00 | |||
| 2 | 324,00 | |||
| 178 | 324,00 | |||
| 200 | 324,00 | |||
| 23/05/2025 | 18:07:42,796 | 10 | 325,30 | |
| 10 | 325,30 | |||
| 10 | 325,30 | |||
| 23/05/2025 | 18:07:18,264 | 15 | 325,50 | |
| 15 | 325,50 | |||
| 15 | 325,50 | |||
| 23/05/2025 | 18:06:20,117 | 10 | 326,50 | |
| 10 | 326,50 | |||
| 10 | 326,50 | |||
| 23/05/2025 | 18:05:57,385 | 3 | 326,90 | |
| 3 | 326,90 | |||
| 3 | 326,90 | |||
| 23/05/2025 | 18:05:30,990 | 30 | 326,80 | |
| 30 | 326,80 | |||
| 30 | 326,80 | |||
| 23/05/2025 | 18:04:59,427 | 100 | 325,70 | |
| 100 | 325,70 | |||
| 100 | 325,70 | |||
| 23/05/2025 | 18:04:48,230 | 16 | 326,50 | |
| 16 | 326,50 | |||
| 16 | 326,50 | |||
| 23/05/2025 | 18:04:47,636 | 6 | 326,70 | |
| 6 | 326,70 | |||
| 6 | 326,70 | |||
| 23/05/2025 | 18:04:17,673 | 10 | 327,50 | |
| 10 | 327,50 | |||
| 10 | 327,50 | |||
| 23/05/2025 | 18:04:06,950 | 2 | 327,80 | |
| 2 | 327,80 | |||
| 2 | 327,80 | |||
| 23/05/2025 | 18:04:04,003 | 40 | 327,70 | |
| 40 | 327,70 | |||
| 40 | 327,70 | |||
| 23/05/2025 | 18:03:45,450 | 2 | 327,60 | |
| 2 | 327,60 | |||
| 2 | 327,60 | |||
| 23/05/2025 | 18:03:39,666 | 20 | 327,40 | |
| 20 | 327,40 | |||
| 20 | 327,40 | |||
| 23/05/2025 | 18:03:30,234 | 6 | 327,30 | |
| 6 | 327,30 | |||
| 6 | 327,30 | |||
| 23/05/2025 | 18:03:27,570 | 5 | 327,20 | |
| 5 | 327,20 | |||
| 5 | 327,20 | |||
| 23/05/2025 | 18:03:15,138 | 10 | 327,50 | |
| 10 | 327,50 | |||
| 10 | 327,50 | |||
| 23/05/2025 | 18:03:13,138 | 250 | 326,40 | |
| 250 | 326,40 | |||
| 250 | 326,40 | |||
| 23/05/2025 | 18:03:00,889 | 110 | 326,00 | |
| 110 | 326,00 | |||
| 110 | 326,00 | |||
| 23/05/2025 | 18:02:32,278 | 400 | 324,80 | |
| 366 | 324,80 | |||
| 34 | 324,80 | |||
| 400 | 324,80 | |||
| 23/05/2025 | 18:02:07,197 | 10 | 326,10 | |
| 10 | 326,10 | |||
| 10 | 326,10 | |||
| 23/05/2025 | 18:01:58,431 | 5 | 326,40 | |
| 5 | 326,40 | |||
| 5 | 326,40 | |||
| 23/05/2025 | 18:01:49,377 | 400 | 325,30 | |
| 400 | 325,30 | |||
| 400 | 325,30 | |||
| 23/05/2025 | 18:01:26,951 | 9 | 326,30 | |
| 9 | 326,30 | |||
| 9 | 326,30 | |||
| 23/05/2025 | 18:00:16,804 | 500 | 324,30 | |
| 500 | 324,30 | |||
| 500 | 324,30 | |||
| 23/05/2025 | 18:00:08,453 | 19 | 324,00 | |
| 4 | 324,00 | |||
| 15 | 324,00 | |||
| 19 | 324,00 | |||
| 23/05/2025 | 18:00:08,362 | 3 | 324,00 | |
| 3 | 324,00 | |||
| 3 | 324,00 | |||
| 23/05/2025 | 18:00:05,795 | 1 | 325,00 | |
| 1 | 325,00 | |||
| 1 | 325,00 | |||
| 23/05/2025 | 17:59:50,625 | 40 | 324,10 | |
| 40 | 324,10 | |||
| 40 | 324,10 | |||
| 23/05/2025 | 17:59:44,950 | 50 | 324,20 | |
| 50 | 324,20 | |||
| 50 | 324,20 | |||
| 23/05/2025 | 17:59:43,393 | 10 | 325,00 | |
| 10 | 325,00 | |||
| 10 | 325,00 | |||
| 23/05/2025 | 17:59:40,489 | 2 | 324,40 | |
| 2 | 324,40 | |||
| 2 | 324,40 | |||
| 23/05/2025 | 17:59:40,411 | 87 | 325,00 | |
| 6 | 325,00 | |||
| 11 | 325,00 | |||
| 10 | 325,00 | |||
| 20 | 325,00 | |||
| 40 | 325,00 | |||
| 30 | 325,00 | |||
| 8 | 325,00 | |||
| 46 | 325,00 | |||
| 3 | 325,00 | |||
| 23/05/2025 | 17:59:40,369 | 22 | 325,00 | |
| 22 | 325,00 | |||
| 10 | 325,00 | |||
| 9 | 325,00 | |||
| 3 | 325,00 | |||
| 23/05/2025 | 17:59:24,387 | 20 | 325,40 | |
| 20 | 325,40 | |||
| 20 | 325,40 | |||
| 23/05/2025 | 17:58:04,322 | 10 | 326,70 | |
| 10 | 326,70 | |||
| 10 | 326,70 | |||
| 23/05/2025 | 17:58:02,808 | 38 | 325,70 | |
| 38 | 325,70 | |||
| 38 | 325,70 | |||
| 23/05/2025 | 17:57:46,244 | 34 | 325,80 | |
| 34 | 325,80 | |||
| 34 | 325,80 | |||
| 23/05/2025 | 17:57:33,875 | 12 | 325,30 | |
| 2 | 325,30 | |||
| 12 | 325,30 | |||
| 10 | 325,30 | |||
| 23/05/2025 | 17:57:20,524 | 10 | 326,60 | |
| 10 | 326,60 | |||
| 10 | 326,60 | |||
| 23/05/2025 | 17:57:01,498 | 10 | 326,00 | |
| 10 | 326,00 | |||
| 10 | 326,00 | |||
| 23/05/2025 | 17:56:44,366 | 20 | 325,80 | |
| 20 | 325,80 | |||
| 20 | 325,80 | |||
| 23/05/2025 | 17:56:44,239 | 39 | 325,80 | |
| 39 | 325,80 | |||
| 39 | 325,80 | |||
| 23/05/2025 | 17:55:49,142 | 100 | 327,10 | |
| 100 | 327,10 | |||
| 100 | 327,10 | |||
| 23/05/2025 | 17:55:43,155 | 5 | 326,40 | |
| 5 | 326,40 | |||
| 5 | 326,40 | |||
| 23/05/2025 | 17:55:35,596 | 40 | 326,60 | |
| 40 | 326,60 | |||
| 40 | 326,60 | |||
| 23/05/2025 | 17:55:33,882 | 2 | 327,60 | |
| 2 | 327,60 | |||
| 2 | 327,60 | |||
| 23/05/2025 | 17:55:13,576 | 60 | 327,90 | |
| 60 | 327,90 | |||
| 60 | 327,90 | |||
| 23/05/2025 | 17:55:08,284 | 22 | 327,90 | |
| 22 | 327,90 | |||
| 22 | 327,90 | |||
| 23/05/2025 | 17:54:40,043 | 15 | 327,10 | |
| 15 | 327,10 | |||
| 15 | 327,10 | |||
| 23/05/2025 | 17:54:01,260 | 50 | 327,00 | |
| 50 | 327,00 | |||
| 50 | 327,00 | |||
| 23/05/2025 | 17:53:49,552 | 80 | 327,00 | |
| 80 | 327,00 | |||
| 80 | 327,00 | |||
| 23/05/2025 | 17:53:11,897 | 53 | 326,70 | |
| 25 | 326,70 | |||
| 5 | 326,70 | |||
| 53 | 326,70 | |||
| 23 | 326,70 | |||
| 23/05/2025 | 17:53:11,838 | 3 | 326,70 | |
| 3 | 326,70 | |||
| 3 | 326,70 | |||
| 23/05/2025 | 17:53:05,862 | 3 | 327,70 | |
| 3 | 327,70 | |||
| 3 | 327,70 | |||
| 23/05/2025 | 17:52:50,636 | 10 | 327,50 | |
| 10 | 327,50 | |||
| 10 | 327,50 | |||
| 23/05/2025 | 17:52:13,787 | 10 | 327,60 | |
| 10 | 327,60 | |||
| 10 | 327,60 | |||
| 23/05/2025 | 17:52:05,795 | 7 | 327,60 | |
| 7 | 327,60 | |||
| 7 | 327,60 | |||
| 23/05/2025 | 17:51:43,821 | 70 | 327,70 | |
| 70 | 327,70 | |||
| 70 | 327,70 | |||
| 23/05/2025 | 17:51:26,747 | 82 | 327,50 | |
| 82 | 327,50 | |||
| 82 | 327,50 | |||
| 23/05/2025 | 17:51:21,734 | 6 | 327,50 | |
| 6 | 327,50 | |||
| 6 | 327,50 | |||
| 23/05/2025 | 17:51:11,329 | 6 | 327,20 | |
| 5 | 327,20 | |||
| 1 | 327,20 | |||
| 6 | 327,20 | |||
| 23/05/2025 | 17:51:08,416 | 545 | 327,20 | |
| 10 | 327,20 | |||
| 545 | 327,20 | |||
| 535 | 327,20 | |||
| 23/05/2025 | 17:50:42,250 | 7 | 328,90 | |
| 7 | 328,90 | |||
| 7 | 328,90 | |||
| 23/05/2025 | 17:50:35,782 | 18 | 328,90 | |
| 18 | 328,90 | |||
| 18 | 328,90 | |||
| 23/05/2025 | 17:50:30,657 | 25 | 327,90 | |
| 25 | 327,90 | |||
| 25 | 327,90 | |||
| 23/05/2025 | 17:50:25,200 | 6 | 328,90 | |
| 6 | 328,90 | |||
| 6 | 328,90 | |||
| 23/05/2025 | 17:50:11,558 | 100 | 328,30 | |
| 100 | 328,30 | |||
| 100 | 328,30 | |||
| 23/05/2025 | 17:50:10,458 | 235 | 328,00 | |
| 11 | 328,00 | |||
| 15 | 328,00 | |||
| 6 | 328,00 | |||
| 4 | 328,00 | |||
| 220 | 328,00 | |||
| 19 | 328,00 | |||
| 87 | 328,00 | |||
| 104 | 328,00 | |||
| 4 | 328,00 | |||
| 23/05/2025 | 17:50:10,198 | 25 | 328,00 | |
| 25 | 328,00 | |||
| 15 | 328,00 | |||
| 10 | 328,00 | |||
| 23/05/2025 | 17:49:27,843 | 152 | 329,00 | |
| 152 | 329,00 | |||
| 152 | 329,00 | |||
| 23/05/2025 | 17:49:27,796 | 50 | 329,10 | |
| 50 | 329,10 | |||
| 50 | 329,10 | |||
| 23/05/2025 | 17:49:20,105 | 30 | 329,80 | |
| 30 | 329,80 | |||
| 30 | 329,80 | |||
| 23/05/2025 | 17:49:15,550 | 3 | 329,80 | |
| 3 | 329,80 | |||
| 3 | 329,80 | |||
| 23/05/2025 | 17:49:14,117 | 10 | 329,80 | |
| 10 | 329,80 | |||
| 10 | 329,80 | |||
| 23/05/2025 | 17:49:14,048 | 120 | 330,00 | |
| 40 | 330,00 | |||
| 25 | 330,00 | |||
| 55 | 330,00 | |||
| 120 | 330,00 | |||
| 23/05/2025 | 17:48:13,873 | 2 | 330,00 | |
| 2 | 330,00 | |||
| 2 | 330,00 | |||
| 23/05/2025 | 17:47:24,537 | 7 | 331,20 | |
| 7 | 331,20 | |||
| 7 | 331,20 | |||
| 23/05/2025 | 17:47:22,098 | 15 | 331,20 | |
| 15 | 331,20 | |||
| 15 | 331,20 | |||
| 23/05/2025 | 17:47:17,226 | 3 | 331,00 | |
| 3 | 331,00 | |||
| 3 | 331,00 | |||
| 23/05/2025 | 17:45:21,843 | 900 | 330,50 | |
| 900 | 330,50 | |||
| 900 | 330,50 | |||
| 23/05/2025 | 17:44:41,434 | 2 | 331,10 | |
| 2 | 331,10 | |||
| 2 | 331,10 | |||
| 23/05/2025 | 17:44:41,104 | 10 | 331,10 | |
| 10 | 331,10 | |||
| 10 | 331,10 | |||
| 23/05/2025 | 17:44:32,302 | 20 | 330,10 | |
| 20 | 330,10 | |||
| 20 | 330,10 | |||
| 23/05/2025 | 17:44:31,501 | 20 | 330,10 | |
| 20 | 330,10 | |||
| 20 | 330,10 | |||
| 23/05/2025 | 17:44:09,021 | 6 | 329,90 | |
| 6 | 329,90 | |||
| 6 | 329,90 | |||
| 23/05/2025 | 17:44:07,323 | 3 | 331,00 | |
| 3 | 331,00 | |||
| 3 | 331,00 | |||
| 23/05/2025 | 17:44:03,424 | 102 | 331,00 | |
| 102 | 331,00 | |||
| 100 | 331,00 | |||
| 1 | 331,00 | |||
| 1 | 331,00 | |||
| 23/05/2025 | 17:42:32,777 | 3 | 329,60 | |
| 3 | 329,60 | |||
| 3 | 329,60 | |||
| 23/05/2025 | 17:42:02,560 | 3 | 330,20 | |
| 3 | 330,20 | |||
| 3 | 330,20 | |||
| 23/05/2025 | 17:41:53,831 | 8 | 329,30 | |
| 8 | 329,30 | |||
| 8 | 329,30 | |||
| 23/05/2025 | 17:41:32,291 | 3 | 330,40 | |
| 3 | 330,40 | |||
| 3 | 330,40 | |||
| 23/05/2025 | 17:41:30,581 | 3 | 330,30 | |
| 3 | 330,30 | |||
| 3 | 330,30 | |||
| 23/05/2025 | 17:40:54,579 | 150 | 329,70 | |
| 150 | 329,70 | |||
| 150 | 329,70 | |||
| 23/05/2025 | 17:40:43,744 | 24 | 330,00 | |
| 24 | 330,00 | |||
| 24 | 330,00 | |||
| 23/05/2025 | 17:40:39,498 | 20 | 329,60 | |
| 20 | 329,60 | |||
| 20 | 329,60 | |||
| 23/05/2025 | 17:40:21,520 | 143 | 328,60 | |
| 6 | 328,60 | |||
| 7 | 328,60 | |||
| 10 | 328,60 | |||
| 20 | 328,60 | |||
| 10 | 328,60 | |||
| 58 | 328,60 | |||
| 10 | 328,60 | |||
| 5 | 328,60 | |||
| 143 | 328,60 | |||
| 5 | 328,60 | |||
| 2 | 328,60 | |||
| 5 | 328,60 | |||
| 5 | 328,60 | |||
| 23/05/2025 | 17:40:20,911 | 1 140 | 328,60 | |
| 7 | 328,60 | |||
| 71 | 328,60 | |||
| 5 | 328,60 | |||
| 2 | 328,60 | |||
| 80 | 328,60 | |||
| 15 | 328,60 | |||
| 100 | 328,60 | |||
| 17 | 328,60 | |||
| 2 | 328,60 | |||
| 38 | 328,60 | |||
| 5 | 328,60 | |||
| 58 | 328,60 | |||
| 100 | 328,60 | |||
| 10 | 328,60 | |||
| 10 | 328,60 | |||
| 1 | 328,60 | |||
| 7 | 328,60 | |||
| 8 | 328,60 | |||
| 1 | 328,60 | |||
| 4 | 328,60 | |||
| 30 | 328,60 | |||
| 20 | 328,60 | |||
| 22 | 328,60 | |||
| 4 | 328,60 | |||
| 50 | 328,60 | |||
| 15 | 328,60 | |||
| 1 | 328,60 | |||
| 400 | 328,60 | |||
| 6 | 328,60 | |||
| 14 | 328,60 | |||
| 37 | 328,60 | |||
| 140 | 328,60 | |||
| 1 000 | 328,60 | |||
| 23/05/2025 | 17:40:20,694 | 200 | 329,70 | |
| 25 | 329,70 | |||
| 50 | 329,70 | |||
| 62 | 329,70 | |||
| 3 | 329,70 | |||
| 60 | 329,70 | |||
| 200 | 329,70 | |||
| 23/05/2025 | 17:39:58,511 | 400 | 330,10 | |
| 400 | 330,10 | |||
| 400 | 330,10 | |||
| 23/05/2025 | 17:39:05,633 | 40 | 330,10 | |
| 40 | 330,10 | |||
| 38 | 330,10 | |||
| 2 | 330,10 |
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
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)
Top 5 Capitaux
-
Rheinmetall AG
Achat: 1 776,50
Vente: 1 779,00
Capitaux: 123 124 TEUR -
Nvidia Corp.
Achat: 116,08 / Vente: 116,14
Capitaux: 65 314 TEUR -
RENK Group AG
Achat: 68,69 / Vente: 68,76
Capitaux: 45 423 TEUR -
Metaplanet Inc.
Achat: 6,40 / Vente: 6,50
Capitaux: 42 041 TEUR -
Siemens Energy AG
Achat: 81,26 / Vente: 81,70
Capitaux: 41 021 TEUR
Cotation en temps réel
dernière actualisation:
23/05/2025 @ 20:01:45
dernière actualisation:
23/05/2025 @ 20:01:45