Tradegate Exchange

MicroStrategy Inc.

885

760

344,00

Date	Heure	Volume	Volume de transactions	Cours
07/05/2025	20:14:14,509	50		344,00
			50	344,00
			50	344,00
07/05/2025	20:14:04,984	1		344,00
			1	344,00
			1	344,00
07/05/2025	20:12:18,578	1		342,60
			1	342,60
			1	342,60
07/05/2025	20:11:42,761	3		343,20
			3	343,20
			3	343,20
07/05/2025	20:11:27,643	2		343,20
			2	343,20
			2	343,20
07/05/2025	20:11:24,223	10		344,30
			10	344,30
			10	344,30
07/05/2025	20:11:02,675	102		343,00
			100	343,00
			102	343,00
			2	343,00
07/05/2025	20:10:59,463	17		342,90
			17	342,90
			17	342,90
07/05/2025	20:10:43,520	1		342,60
			1	342,60
			1	342,60
07/05/2025	20:10:34,452	36		342,30
			36	342,30
			36	342,30
07/05/2025	20:10:30,839	3		342,30
			3	342,30
			3	342,30
07/05/2025	20:10:30,730	35		342,30
			5	342,30
			10	342,30
			30	342,30
			25	342,30
07/05/2025	20:08:26,172	251		344,00
			251	344,00
			251	344,00
07/05/2025	20:08:16,850	250		344,00
			250	344,00
			250	344,00
07/05/2025	20:08:06,394	166		344,10
			166	344,10
			166	344,10
07/05/2025	20:07:23,437	46		344,00
			46	344,00
			46	344,00
07/05/2025	20:07:04,048	58		344,00
			53	344,00
			5	344,00
			58	344,00
07/05/2025	20:07:03,920	5		344,30
			5	344,30
			5	344,30
07/05/2025	20:06:06,756	10		345,00
			10	345,00
			10	345,00
07/05/2025	20:03:51,189	7		346,10
			7	346,10
			7	346,10
07/05/2025	20:02:30,882	15		347,00
			15	347,00
			15	347,00
07/05/2025	19:59:56,417	25		345,30
			25	345,30
			25	345,30
07/05/2025	19:57:42,348	3		344,40
			3	344,40
			3	344,40
07/05/2025	19:57:41,432	4		345,00
			4	345,00
			4	345,00
07/05/2025	19:57:09,942	1		345,50
			1	345,50
			1	345,50
07/05/2025	19:56:29,170	115		345,40
			115	345,40
			115	345,40
07/05/2025	19:55:19,970	45		344,40
			45	344,40
			45	344,40
07/05/2025	19:45:03,324	1		347,00
			1	347,00
			1	347,00
07/05/2025	19:44:38,033	2		346,90
			2	346,90
			2	346,90
07/05/2025	19:44:37,274	1		346,90
			1	346,90
			1	346,90
07/05/2025	19:43:07,550	40		346,50
			40	346,50
			40	346,50
07/05/2025	19:42:54,323	1		347,10
			1	347,10
			1	347,10
07/05/2025	19:40:08,621	1		346,20
			1	346,20
			1	346,20
07/05/2025	19:39:07,096	10		345,80
			10	345,80
			10	345,80
07/05/2025	19:37:52,438	25		345,10
			25	345,10
			25	345,10
07/05/2025	19:33:46,824	20		346,40
			20	346,40
			20	346,40
07/05/2025	19:29:56,047	1		346,20
			1	346,20
			1	346,20
07/05/2025	19:29:04,733	4		345,40
			4	345,40
			4	345,40
07/05/2025	19:26:15,872	4		345,70
			4	345,70
			4	345,70
07/05/2025	19:26:15,567	40		345,80
			40	345,80
			40	345,80
07/05/2025	19:21:30,456	50		346,00
			50	346,00
			50	346,00
07/05/2025	19:17:43,665	10		346,50
			10	346,50
			10	346,50
07/05/2025	19:16:28,801	10		346,60
			10	346,60
			10	346,60
07/05/2025	19:16:05,893	1		346,10
			1	346,10
			1	346,10
07/05/2025	19:14:47,993	10		346,40
			10	346,40
			10	346,40
07/05/2025	19:14:34,579	35		347,10
			35	347,10
			35	347,10
07/05/2025	19:13:26,438	1		346,10
			1	346,10
			1	346,10
07/05/2025	19:12:43,646	14		346,90
			14	346,90
			14	346,90
07/05/2025	19:09:49,067	125		345,90
			125	345,90
			125	345,90
07/05/2025	19:03:53,820	1		347,60
			1	347,60
			1	347,60
07/05/2025	19:03:14,466	1		347,40
			1	347,40
			1	347,40
07/05/2025	19:02:28,168	1		346,80
			1	346,80
			1	346,80
07/05/2025	18:57:17,392	14		347,70
			14	347,70
			14	347,70
07/05/2025	18:52:38,721	3		346,60
			3	346,60
			3	346,60
07/05/2025	18:52:03,707	2		347,70
			2	347,70
			2	347,70
07/05/2025	18:51:31,324	11		346,70
			11	346,70
			11	346,70
07/05/2025	18:44:05,503	3		345,90
			3	345,90
			3	345,90
07/05/2025	18:44:00,039	3		346,70
			3	346,70
			3	346,70
07/05/2025	18:42:47,291	20		346,60
			20	346,60
			20	346,60
07/05/2025	18:36:32,113	7		345,70
			7	345,70
			7	345,70
07/05/2025	18:33:42,473	1		346,10
			1	346,10
			1	346,10
07/05/2025	18:28:09,142	14		345,30
			14	345,30
			14	345,30
07/05/2025	18:27:11,337	7		344,90
			7	344,90
			7	344,90
07/05/2025	18:26:23,125	6		345,20
			6	345,20
			6	345,20
07/05/2025	18:24:06,963	1		345,90
			1	345,90
			1	345,90
07/05/2025	18:22:37,687	1		345,80
			1	345,80
			1	345,80
07/05/2025	18:21:09,126	54		346,10
			54	346,10
			54	346,10
07/05/2025	18:17:50,670	5		347,00
			5	347,00
			5	347,00
07/05/2025	18:15:16,190	65		346,50
			65	346,50
			65	346,50
07/05/2025	18:14:28,843	64		346,30
			64	346,30
			64	346,30
07/05/2025	18:12:16,589	30		346,10
			30	346,10
			30	346,10
07/05/2025	18:08:21,530	6		346,50
			6	346,50
			6	346,50
07/05/2025	18:07:55,617	400		346,30
			400	346,30
			400	346,30
07/05/2025	18:07:27,890	1		346,90
			1	346,90
			1	346,90
07/05/2025	18:06:51,833	1		346,10
			1	346,10
			1	346,10
07/05/2025	18:03:53,308	7		346,90
			7	346,90
			7	346,90
07/05/2025	18:03:10,630	1		347,50
			1	347,50
			1	347,50
07/05/2025	17:54:33,928	15		346,10
			15	346,10
			15	346,10
07/05/2025	17:53:27,467	60		345,80
			60	345,80
			60	345,80
07/05/2025	17:53:21,050	1		345,70
			1	345,70
			1	345,70
07/05/2025	17:51:35,089	1		345,70
			1	345,70
			1	345,70
07/05/2025	17:50:10,259	5		345,30
			5	345,30
			5	345,30
07/05/2025	17:46:57,293	90		347,80
			90	347,80
			90	347,80
07/05/2025	17:45:45,268	2		347,70
			2	347,70
			2	347,70
07/05/2025	17:45:02,016	400		348,00
			400	348,00
			400	348,00
07/05/2025	17:42:19,150	25		347,90
			25	347,90
			25	347,90
07/05/2025	17:42:02,476	3		348,70
			3	348,70
			3	348,70
07/05/2025	17:41:30,935	5		348,00
			5	348,00
			5	348,00
07/05/2025	17:39:20,772	50		348,70
			50	348,70
			50	348,70
07/05/2025	17:37:15,396	54		348,00
			54	348,00
			54	348,00
07/05/2025	17:34:54,398	9		347,50
			9	347,50
			9	347,50
07/05/2025	17:32:49,005	162		348,50
			162	348,50
			162	348,50
07/05/2025	17:32:33,725	50		348,50
			50	348,50
			50	348,50
07/05/2025	17:32:30,337	138		348,40
			94	348,40
			138	348,40
			44	348,40
07/05/2025	17:31:01,397	40		348,00
			40	348,00
			40	348,00
07/05/2025	17:29:33,562	22		347,20
			22	347,20
			22	347,20
07/05/2025	17:23:25,355	1		346,40
			1	346,40
			1	346,40
07/05/2025	17:23:24,624	2		345,80
			2	345,80
			2	345,80
07/05/2025	17:21:56,732	10		345,80
			10	345,80
			10	345,80
07/05/2025	17:21:02,873	100		344,90
			100	344,90
			100	344,90
07/05/2025	17:17:21,904	10		345,40
			10	345,40
			10	345,40
07/05/2025	17:15:07,479	300		344,00
			300	344,00
			300	344,00
07/05/2025	17:13:51,962	104		344,10
			104	344,10
			104	344,10
07/05/2025	17:13:51,905	3		344,10
			3	344,10
			3	344,10
07/05/2025	17:13:19,357	100		345,10
			100	345,10
			100	345,10
07/05/2025	17:10:46,325	59		344,80
			59	344,80
			59	344,80
07/05/2025	17:08:01,515	10		345,00
			10	345,00
			10	345,00
07/05/2025	17:05:50,269	40		345,40
			40	345,40
			40	345,40
07/05/2025	17:02:48,013	21		344,80
			21	344,80
			21	344,80
07/05/2025	16:59:34,701	8		345,50
			8	345,50
			8	345,50
07/05/2025	16:58:23,046	18		345,00
			18	345,00
			18	345,00
07/05/2025	16:55:17,138	20		344,20
			20	344,20
			20	344,20
07/05/2025	16:54:15,435	24		344,40
			24	344,40
			24	344,40
07/05/2025	16:54:11,625	20		345,00
			10	345,00
			10	345,00
			20	345,00
07/05/2025	16:53:06,673	5		345,70
			5	345,70
			5	345,70
07/05/2025	16:52:30,163	3		345,80
			3	345,80
			3	345,80
07/05/2025	16:51:35,634	1		346,90
			1	346,90
			1	346,90
07/05/2025	16:50:58,994	21		346,50
			21	346,50
			21	346,50
07/05/2025	16:50:51,846	7		346,00
			7	346,00
			7	346,00
07/05/2025	16:50:46,244	15		346,70
			15	346,70
			15	346,70
07/05/2025	16:48:06,761	1		347,40
			1	347,40
			1	347,40
07/05/2025	16:47:25,572	250		346,40
			250	346,40
			250	346,40
07/05/2025	16:47:15,816	250		346,20
			250	346,20
			250	346,20
07/05/2025	16:46:38,253	59		347,20
			59	347,20
			59	347,20
07/05/2025	16:42:57,772	6		348,00
			6	348,00
			6	348,00
07/05/2025	16:42:54,954	11		348,00
			10	348,00
			11	348,00
			1	348,00
07/05/2025	16:41:49,529	41		347,30
			41	347,30
			41	347,30
07/05/2025	16:41:49,411	59		347,30
			59	347,30
			59	347,30
07/05/2025	16:40:59,944	10		347,80
			10	347,80
			10	347,80
07/05/2025	16:38:48,145	12		348,40
			12	348,40
			12	348,40
07/05/2025	16:38:31,599	143		347,90
			143	347,90
			143	347,90
07/05/2025	16:37:33,103	2		347,60
			2	347,60
			2	347,60
07/05/2025	16:37:12,026	7		348,10
			7	348,10
			7	348,10
07/05/2025	16:36:40,900	6		348,40
			6	348,40
			6	348,40
07/05/2025	16:36:03,063	12		347,30
			12	347,30
			12	347,30
07/05/2025	16:34:39,168	30		348,50
			30	348,50
			30	348,50
07/05/2025	16:33:43,784	50		347,90
			50	347,90
			50	347,90
07/05/2025	16:33:15,757	1		347,90
			1	347,90
			1	347,90
07/05/2025	16:31:44,517	1		348,10
			1	348,10
			1	348,10
07/05/2025	16:31:04,952	50		348,40
			50	348,40
			50	348,40
07/05/2025	16:25:20,512	4		347,70
			4	347,70
			4	347,70
07/05/2025	16:25:14,682	1		346,50
			1	346,50
			1	346,50
07/05/2025	16:25:00,193	50		347,00
			50	347,00
			50	347,00
07/05/2025	16:22:43,519	12		345,20
			12	345,20
			12	345,20
07/05/2025	16:22:27,348	2		345,80
			2	345,80
			2	345,80
07/05/2025	16:18:43,246	10		346,30
			10	346,30
			10	346,30
07/05/2025	16:17:06,422	300		346,60
			300	346,60
			300	346,60
07/05/2025	16:16:30,318	250		345,90
			250	345,90
			250	345,90
07/05/2025	16:15:55,143	10		345,20
			10	345,20
			10	345,20
07/05/2025	16:15:13,730	5		345,80
			5	345,80
			5	345,80
07/05/2025	16:13:12,210	500		345,30
			200	345,30
			300	345,30
			500	345,30
07/05/2025	16:10:58,037	10		347,20
			10	347,20
			10	347,20
07/05/2025	16:10:50,061	20		346,80
			20	346,80
			20	346,80
07/05/2025	16:09:51,926	3		347,00
			3	347,00
			3	347,00
07/05/2025	16:08:52,900	6		346,90
			6	346,90
			6	346,90
07/05/2025	16:07:36,995	50		346,90
			50	346,90
			50	346,90
07/05/2025	16:06:47,222	7		346,90
			7	346,90
			7	346,90
07/05/2025	16:06:47,051	25		346,90
			25	346,90
			25	346,90
07/05/2025	16:06:01,632	1		346,20
			1	346,20
			1	346,20
07/05/2025	16:05:37,749	65		346,90
			50	346,90
			15	346,90
			65	346,90
07/05/2025	16:05:26,476	8		346,40
			8	346,40
			8	346,40
07/05/2025	16:05:22,875	40		346,40
			40	346,40
			40	346,40
07/05/2025	16:05:05,047	51		346,00
			51	346,00
			51	346,00
07/05/2025	16:01:59,375	5		345,80
			5	345,80
			5	345,80
07/05/2025	16:00:49,297	3		345,90
			3	345,90
			3	345,90
07/05/2025	16:00:00,733	1		345,10
			1	345,10
			1	345,10
07/05/2025	15:58:34,745	4		345,20
			4	345,20
			4	345,20
07/05/2025	15:57:28,147	7		345,50
			7	345,50
			7	345,50
07/05/2025	15:56:23,135	4		346,40
			4	346,40
			4	346,40
07/05/2025	15:56:20,753	3		346,40
			3	346,40
			3	346,40
07/05/2025	15:55:32,538	3		345,20
			3	345,20
			3	345,20
07/05/2025	15:54:51,381	1		345,50
			1	345,50
			1	345,50
07/05/2025	15:54:46,765	12		344,30
			12	344,30
			12	344,30
07/05/2025	15:54:36,393	24		344,20
			24	344,20
			24	344,20
07/05/2025	15:54:04,980	2		345,00
			2	345,00
			2	345,00
07/05/2025	15:53:04,919	300		345,00
			300	345,00
			300	345,00
07/05/2025	15:52:19,198	10		344,90
			10	344,90
			10	344,90
07/05/2025	15:50:05,249	5		344,40
			5	344,40
			5	344,40
07/05/2025	15:49:26,292	4		343,90
			4	343,90
			4	343,90
07/05/2025	15:48:56,197	54		345,90
			54	345,90
			54	345,90
07/05/2025	15:48:42,838	1		347,50
			1	347,50
			1	347,50
07/05/2025	15:48:21,417	1		347,30
			1	347,30
			1	347,30
07/05/2025	15:47:49,303	2		347,20
			2	347,20
			2	347,20
07/05/2025	15:47:41,363	1		347,60
			1	347,60
			1	347,60
07/05/2025	15:46:35,343	1		346,50
			1	346,50
			1	346,50
07/05/2025	15:46:14,926	94		347,90
			94	347,90
			94	347,90
07/05/2025	15:45:21,106	30		348,00
			30	348,00
			30	348,00
07/05/2025	15:45:12,304	10		347,90
			10	347,90
			10	347,90
07/05/2025	15:45:04,843	29		347,90
			29	347,90
			29	347,90
07/05/2025	15:44:56,783	2		347,50
			2	347,50
			2	347,50
07/05/2025	15:44:06,142	8		347,90
			8	347,90
			8	347,90
07/05/2025	15:43:36,425	10		347,40
			10	347,40
			10	347,40
07/05/2025	15:43:21,144	5		347,60
			5	347,60
			5	347,60
07/05/2025	15:43:20,911	44		348,00
			44	348,00
			44	348,00
07/05/2025	15:43:16,336	5		348,20
			5	348,20
			5	348,20
07/05/2025	15:42:55,178	300		348,50
			300	348,50
			300	348,50
07/05/2025	15:42:15,500	3		347,00
			3	347,00
			3	347,00
07/05/2025	15:41:41,470	3		345,90
			3	345,90
			3	345,90
07/05/2025	15:41:31,156	30		346,90
			30	346,90
			30	346,90
07/05/2025	15:41:27,981	1		347,00
			1	347,00
			1	347,00
07/05/2025	15:39:48,262	60		345,00
			60	345,00
			60	345,00
07/05/2025	15:39:21,892	30		344,00
			30	344,00
			30	344,00
07/05/2025	15:38:41,639	1		344,90
			1	344,90
			1	344,90
07/05/2025	15:38:22,655	5		344,70
			5	344,70
			5	344,70
07/05/2025	15:37:42,166	1		345,20
			1	345,20
			1	345,20
07/05/2025	15:36:42,348	400		344,10
			400	344,10
			400	344,10
07/05/2025	15:36:37,851	51		344,30
			51	344,30
			51	344,30
07/05/2025	15:35:47,842	400		344,00
			400	344,00
			400	344,00
07/05/2025	15:35:46,696	500		344,00
			500	344,00
			500	344,00
07/05/2025	15:35:28,495	147		344,50
			147	344,50
			147	344,50
07/05/2025	15:35:12,431	22		344,10
			22	344,10
			22	344,10
07/05/2025	15:35:08,341	3		344,80
			3	344,80
			3	344,80
07/05/2025	15:33:20,449	400		345,50
			400	345,50
			400	345,50
07/05/2025	15:31:49,664	7		345,00
			7	345,00
			7	345,00
07/05/2025	15:31:49,286	42		344,80
			42	344,80
			42	344,80
07/05/2025	15:31:49,255	2		344,50
			2	344,50
			2	344,50
07/05/2025	15:31:49,216	146		344,50
			10	344,50
			50	344,50
			146	344,50
			51	344,50
			35	344,50
07/05/2025	15:31:46,009	400		345,00
			399	345,00
			400	345,00
			1	345,00
07/05/2025	15:29:50,848	10		345,90
			10	345,90
			10	345,90
07/05/2025	15:29:11,153	24		345,70
			24	345,70
			24	345,70
07/05/2025	15:26:31,409	100		346,90
			100	346,90
			100	346,90
07/05/2025	15:24:01,611	50		347,20
			50	347,20
			50	347,20
07/05/2025	15:22:37,246	148		346,00
			148	346,00
			148	346,00
07/05/2025	15:22:33,853	22		345,90
			22	345,90
			22	345,90
07/05/2025	15:22:33,148	22		345,90
			22	345,90
			22	345,90
07/05/2025	15:22:31,313	2		346,00
			2	346,00
			2	346,00
07/05/2025	15:22:23,859	120		345,90
			120	345,90
			120	345,90
07/05/2025	15:22:01,792	170		345,60
			170	345,60
			167	345,60
			3	345,60
07/05/2025	15:21:17,299	1		345,90
			1	345,90
			1	345,90
07/05/2025	15:21:08,879	10		346,00
			10	346,00
			10	346,00
07/05/2025	15:20:03,451	500		346,00
			500	346,00
			500	346,00
07/05/2025	15:20:02,161	43		346,00
			43	346,00
			43	346,00
07/05/2025	15:19:59,705	47		346,00
			47	346,00
			47	346,00
07/05/2025	15:19:57,350	250		346,00
			250	346,00
			250	346,00
07/05/2025	15:19:57,220	44		346,00
			44	346,00
			44	346,00
07/05/2025	15:19:56,968	10		346,00
			10	346,00
			10	346,00
07/05/2025	15:19:56,901	6		345,80
			6	345,80
			6	345,80
07/05/2025	15:18:41,090	3		346,60
			3	346,60
			3	346,60
07/05/2025	15:17:51,426	55		346,50
			55	346,50
			55	346,50
07/05/2025	15:14:24,148	14		346,60
			14	346,60
			14	346,60
07/05/2025	15:12:16,970	15		346,80
			15	346,80
			15	346,80
07/05/2025	15:10:46,774	2		347,30
			2	347,30
			2	347,30
07/05/2025	15:09:51,169	5		346,00
			5	346,00
			5	346,00
07/05/2025	15:06:20,680	25		346,70
			3	346,70
			22	346,70
			25	346,70
07/05/2025	15:05:54,367	65		347,00
			40	347,00
			5	347,00
			65	347,00
			20	347,00
07/05/2025	15:05:54,332	54		347,00
			54	347,00
			54	347,00
07/05/2025	15:05:02,985	5		347,90
			5	347,90
			5	347,90
07/05/2025	15:04:20,995	5		347,90
			5	347,90
			5	347,90
07/05/2025	15:03:35,530	50		347,20
			45	347,20
			5	347,20
			50	347,20
07/05/2025	15:01:02,341	15		348,00
			15	348,00
			15	348,00
07/05/2025	15:01:00,063	110		348,10
			110	348,10
			110	348,10
07/05/2025	14:55:06,384	5		348,20
			5	348,20
			5	348,20
07/05/2025	14:54:50,642	10		348,90
			10	348,90
			10	348,90
07/05/2025	14:52:30,591	10		348,90
			10	348,90
			10	348,90
07/05/2025	14:51:51,563	20		349,10
			20	349,10
			20	349,10
07/05/2025	14:50:55,196	12		348,90
			12	348,90
			12	348,90
07/05/2025	14:50:26,509	1		348,90
			1	348,90
			1	348,90
07/05/2025	14:49:31,215	40		348,10
			40	348,10
			40	348,10
07/05/2025	14:49:23,918	1		348,70
			1	348,70
			1	348,70
07/05/2025	14:48:15,395	1		348,20
			1	348,20
			1	348,20
07/05/2025	14:48:06,973	40		348,70
			40	348,70
			40	348,70
07/05/2025	14:47:48,808	9		348,80
			9	348,80
			9	348,80
07/05/2025	14:47:06,699	150		348,20
			150	348,20
			150	348,20
07/05/2025	14:46:49,834	150		348,20
			150	348,20
			150	348,20
07/05/2025	14:39:55,539	3		348,20
			3	348,20
			3	348,20
07/05/2025	14:39:02,908	1		349,10
			1	349,10
			1	349,10
07/05/2025	14:34:02,040	6		348,20
			6	348,20
			6	348,20
07/05/2025	14:33:06,087	3		349,20
			3	349,20
			2	349,20
			1	349,20
07/05/2025	14:32:26,822	30		348,50
			15	348,50
			30	348,50
			15	348,50
07/05/2025	14:30:07,747	1		349,10
			1	349,10
			1	349,10
07/05/2025	14:29:17,003	2		349,00
			2	349,00
			2	349,00
07/05/2025	14:27:24,117	10		348,30
			10	348,30
			10	348,30
07/05/2025	14:27:16,124	81		349,30
			81	349,30
			81	349,30
07/05/2025	14:26:25,782	1		349,40
			1	349,40
			1	349,40
07/05/2025	14:25:35,047	1		348,70
			1	348,70
			1	348,70
07/05/2025	14:15:06,496	3		348,20
			3	348,20
			3	348,20
07/05/2025	14:14:00,226	20		348,40
			20	348,40
			20	348,40
07/05/2025	14:12:53,144	79		348,20
			79	348,20
			79	348,20
07/05/2025	14:12:27,742	50		348,30
			50	348,30
			50	348,30
07/05/2025	14:10:24,536	5		348,30
			5	348,30
			5	348,30
07/05/2025	14:10:19,213	1		349,20
			1	349,20
			1	349,20
07/05/2025	14:09:56,486	28		348,50
			28	348,50
			28	348,50
07/05/2025	14:08:13,500	350		349,40
			350	349,40
			350	349,40
07/05/2025	14:08:10,309	10		349,50
			10	349,50
			10	349,50
07/05/2025	14:08:09,608	10		349,50
			10	349,50
			10	349,50
07/05/2025	14:08:08,900	10		349,50
			10	349,50
			10	349,50
07/05/2025	14:08:08,199	10		349,50
			10	349,50
			10	349,50
07/05/2025	14:07:52,734	67		349,50
			67	349,50
			67	349,50
07/05/2025	14:07:50,024	1		349,50
			1	349,50
			1	349,50
07/05/2025	14:07:10,458	90		349,50
			90	349,50
			90	349,50
07/05/2025	14:06:50,141	50		349,40
			50	349,40
			50	349,40
07/05/2025	14:06:48,162	63		349,50
			63	349,50
			63	349,50
07/05/2025	14:06:32,281	1		349,50
			1	349,50
			1	349,50
07/05/2025	14:01:47,388	4		349,40
			4	349,40
			4	349,40
07/05/2025	14:00:31,648	130		349,70
			130	349,70
			130	349,70
07/05/2025	14:00:27,400	72		349,90
			72	349,90
			72	349,90
07/05/2025	13:59:42,314	10		349,50
			10	349,50
			10	349,50
07/05/2025	13:58:41,057	3		349,50
			3	349,50
			3	349,50
07/05/2025	13:57:48,091	78		349,90
			78	349,90
			78	349,90
07/05/2025	13:57:35,988	48		349,90
			48	349,90
			48	349,90
07/05/2025	13:56:14,320	10		349,60
			10	349,60
			10	349,60
07/05/2025	13:55:57,046	13		349,60
			13	349,60
			13	349,60
07/05/2025	13:55:16,229	13		349,60
			13	349,60
			13	349,60
07/05/2025	13:51:06,446	10		349,10
			10	349,10
			10	349,10
07/05/2025	13:50:31,318	50		349,00
			50	349,00
			50	349,00
07/05/2025	13:49:41,729	2		349,60
			2	349,60
			2	349,60
07/05/2025	13:49:27,840	2		349,00
			2	349,00
			2	349,00
07/05/2025	13:49:14,635	28		349,60
			28	349,60
			28	349,60
07/05/2025	13:45:39,699	2		349,60
			2	349,60
			2	349,60
07/05/2025	13:43:11,140	1		349,60
			1	349,60
			1	349,60
07/05/2025	13:37:59,605	10		348,70
			10	348,70
			10	348,70
07/05/2025	13:34:18,922	34		349,40
			34	349,40
			34	349,40
07/05/2025	13:32:16,431	10		349,60
			10	349,60
			10	349,60
07/05/2025	13:31:41,928	40		348,40
			40	348,40
			40	348,40
07/05/2025	13:30:09,431	8		349,60
			8	349,60
			8	349,60
07/05/2025	13:29:04,082	1 040		349,00
			500	349,00
			1 040	349,00
			540	349,00
07/05/2025	13:28:53,282	60		349,10
			60	349,10
			60	349,10
07/05/2025	13:28:25,051	10		349,10
			10	349,10
			10	349,10
07/05/2025	13:28:23,548	73		349,10
			73	349,10
			73	349,10
07/05/2025	13:24:22,780	150		349,70
			30	349,70
			120	349,70
			150	349,70
07/05/2025	13:21:05,137	68		349,10
			68	349,10
			68	349,10
07/05/2025	13:21:01,167	41		349,10
			41	349,10
			41	349,10
07/05/2025	13:20:42,481	46		348,80
			46	348,80
			46	348,80
07/05/2025	13:20:11,944	86		349,00
			86	349,00
			86	349,00
07/05/2025	13:20:11,239	3		349,00
			3	349,00
			3	349,00
07/05/2025	13:20:10,434	3		349,00
			3	349,00
			3	349,00

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: 1 652,50
Vente: 1 654,50
Volume: 84 215
+0,43%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
07/05/2025 @ 20:14:19

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