Tradegate Exchange

Tesla Inc.

3119

2425

285,95

Date	Heure	Volume	Volume de transactions	Cours
12/05/2025	16:42:34,234	5		285,95
			5	285,95
			5	285,95
12/05/2025	16:42:30,724	28		286,05
			28	286,05
			28	286,05
12/05/2025	16:41:16,900	100		285,80
			100	285,80
			100	285,80
12/05/2025	16:40:12,404	1		285,00
			1	285,00
			1	285,00
12/05/2025	16:40:08,660	9		285,05
			9	285,05
			9	285,05
12/05/2025	16:40:05,012	5		285,15
			5	285,15
			5	285,15
12/05/2025	16:39:58,735	75		285,00
			75	285,00
			75	285,00
12/05/2025	16:39:41,030	11		284,80
			11	284,80
			11	284,80
12/05/2025	16:39:35,943	10		284,80
			10	284,80
			10	284,80
12/05/2025	16:39:30,999	25		284,85
			25	284,85
			25	284,85
12/05/2025	16:39:20,662	3		284,55
			3	284,55
			3	284,55
12/05/2025	16:39:10,495	1		284,35
			1	284,35
			1	284,35
12/05/2025	16:39:00,203	2		284,35
			2	284,35
			2	284,35
12/05/2025	16:37:08,936	3		283,60
			3	283,60
			3	283,60
12/05/2025	16:37:07,296	43		283,60
			43	283,60
			43	283,60
12/05/2025	16:36:54,075	11		283,30
			11	283,30
			11	283,30
12/05/2025	16:36:08,598	4		283,55
			4	283,55
			4	283,55
12/05/2025	16:35:19,125	2		283,50
			2	283,50
			2	283,50
12/05/2025	16:34:37,768	5		283,70
			5	283,70
			5	283,70
12/05/2025	16:34:28,237	4		284,00
			4	284,00
			4	284,00
12/05/2025	16:34:25,544	61		284,00
			61	284,00
			61	284,00
12/05/2025	16:34:16,155	1		283,95
			1	283,95
			1	283,95
12/05/2025	16:33:57,207	12		283,90
			12	283,90
			12	283,90
12/05/2025	16:33:55,063	19		284,00
			19	284,00
			19	284,00
12/05/2025	16:33:47,499	1		283,95
			1	283,95
			1	283,95
12/05/2025	16:33:46,337	3		283,80
			3	283,80
			3	283,80
12/05/2025	16:33:36,912	5		283,70
			5	283,70
			5	283,70
12/05/2025	16:33:24,221	1		283,50
			1	283,50
			1	283,50
12/05/2025	16:33:19,307	20		283,60
			20	283,60
			20	283,60
12/05/2025	16:33:08,592	1		283,90
			1	283,90
			1	283,90
12/05/2025	16:32:26,055	207		282,80
			207	282,80
			207	282,80
12/05/2025	16:32:19,419	1		282,75
			1	282,75
			1	282,75
12/05/2025	16:31:49,516	2		282,90
			2	282,90
			2	282,90
12/05/2025	16:31:48,877	8		282,95
			8	282,95
			8	282,95
12/05/2025	16:31:24,417	18		282,95
			18	282,95
			18	282,95
12/05/2025	16:31:21,672	7		283,15
			7	283,15
			7	283,15
12/05/2025	16:31:20,083	50		283,10
			50	283,10
			50	283,10
12/05/2025	16:31:19,390	26		283,10
			26	283,10
			26	283,10
12/05/2025	16:31:10,835	5		283,05
			5	283,05
			5	283,05
12/05/2025	16:31:09,831	17		283,10
			17	283,10
			17	283,10
12/05/2025	16:30:54,165	45		283,00
			45	283,00
			45	283,00
12/05/2025	16:30:47,823	20		282,80
			20	282,80
			20	282,80
12/05/2025	16:30:47,725	50		283,00
			20	283,00
			50	283,00
			30	283,00
12/05/2025	16:30:45,152	10		283,15
			10	283,15
			10	283,15
12/05/2025	16:30:27,274	30		283,25
			30	283,25
			30	283,25
12/05/2025	16:29:54,489	60		283,55
			60	283,55
			60	283,55
12/05/2025	16:29:35,283	1		283,30
			1	283,30
			1	283,30
12/05/2025	16:29:02,570	25		283,85
			25	283,85
			25	283,85
12/05/2025	16:28:56,802	3		283,75
			3	283,75
			3	283,75
12/05/2025	16:28:31,040	50		283,20
			50	283,20
			50	283,20
12/05/2025	16:28:25,410	70		283,35
			70	283,35
			70	283,35
12/05/2025	16:28:14,513	15		283,90
			15	283,90
			15	283,90
12/05/2025	16:28:06,946	9		284,00
			9	284,00
			9	284,00
12/05/2025	16:27:53,968	5		284,95
			5	284,95
			5	284,95
12/05/2025	16:27:36,590	80		284,85
			80	284,85
			80	284,85
12/05/2025	16:27:28,665	1		285,20
			1	285,20
			1	285,20
12/05/2025	16:27:12,584	53		285,15
			53	285,15
			53	285,15
12/05/2025	16:27:12,277	20		285,15
			20	285,15
			20	285,15
12/05/2025	16:27:07,488	10		285,20
			10	285,20
			10	285,20
12/05/2025	16:27:03,431	1		285,10
			1	285,10
			1	285,10
12/05/2025	16:26:52,548	10		284,85
			10	284,85
			10	284,85
12/05/2025	16:26:50,126	6		284,80
			6	284,80
			6	284,80
12/05/2025	16:26:42,309	6		285,00
			6	285,00
			6	285,00
12/05/2025	16:26:39,454	101		284,85
			101	284,85
			40	284,85
			61	284,85
12/05/2025	16:26:16,850	95		285,60
			95	285,60
			95	285,60
12/05/2025	16:26:05,959	1		285,50
			1	285,50
			1	285,50
12/05/2025	16:25:30,771	70		285,35
			70	285,35
			70	285,35
12/05/2025	16:25:22,048	83		285,40
			83	285,40
			83	285,40
12/05/2025	16:25:14,028	6		285,90
			6	285,90
			6	285,90
12/05/2025	16:25:07,458	15		286,30
			15	286,30
			15	286,30
12/05/2025	16:25:00,376	5		286,55
			5	286,55
			5	286,55
12/05/2025	16:24:58,554	1		286,70
			1	286,70
			1	286,70
12/05/2025	16:24:25,161	20		287,00
			20	287,00
			20	287,00
12/05/2025	16:24:09,153	53		287,60
			53	287,60
			53	287,60
12/05/2025	16:23:52,142	1		287,50
			1	287,50
			1	287,50
12/05/2025	16:23:33,019	6		287,45
			6	287,45
			6	287,45
12/05/2025	16:23:03,205	5		287,30
			5	287,30
			5	287,30
12/05/2025	16:23:00,977	107		287,00
			85	287,00
			2	287,00
			20	287,00
			107	287,00
12/05/2025	16:22:56,538	5		286,90
			5	286,90
			5	286,90
12/05/2025	16:22:51,462	2		286,70
			2	286,70
			2	286,70
12/05/2025	16:22:14,590	61		286,25
			61	286,25
			61	286,25
12/05/2025	16:22:04,882	4		286,40
			4	286,40
			4	286,40
12/05/2025	16:21:51,193	1		286,30
			1	286,30
			1	286,30
12/05/2025	16:21:37,902	1		286,50
			1	286,50
			1	286,50
12/05/2025	16:21:06,708	4		286,10
			4	286,10
			4	286,10
12/05/2025	16:20:51,774	5		286,40
			5	286,40
			5	286,40
12/05/2025	16:20:14,602	1		286,40
			1	286,40
			1	286,40
12/05/2025	16:19:45,674	40		286,10
			40	286,10
			40	286,10
12/05/2025	16:19:14,235	1		285,65
			1	285,65
			1	285,65
12/05/2025	16:19:10,547	3		285,65
			3	285,65
			3	285,65
12/05/2025	16:19:03,564	5		285,40
			5	285,40
			5	285,40
12/05/2025	16:18:48,770	16		285,60
			16	285,60
			16	285,60
12/05/2025	16:18:47,214	60		285,60
			60	285,60
			60	285,60
12/05/2025	16:18:25,090	4		285,60
			4	285,60
			4	285,60
12/05/2025	16:18:10,112	20		285,85
			20	285,85
			20	285,85
12/05/2025	16:18:03,640	7		285,70
			7	285,70
			7	285,70
12/05/2025	16:17:59,398	34		285,65
			34	285,65
			34	285,65
12/05/2025	16:17:46,175	20		285,80
			20	285,80
			20	285,80
12/05/2025	16:16:42,195	3		285,30
			3	285,30
			3	285,30
12/05/2025	16:16:36,278	1		285,20
			1	285,20
			1	285,20
12/05/2025	16:15:27,166	44		285,00
			44	285,00
			44	285,00
12/05/2025	16:14:44,700	1		285,15
			1	285,15
			1	285,15
12/05/2025	16:14:41,640	7		285,45
			7	285,45
			7	285,45
12/05/2025	16:14:39,878	2		285,35
			2	285,35
			2	285,35
12/05/2025	16:14:33,085	2		285,45
			2	285,45
			2	285,45
12/05/2025	16:14:27,816	50		285,30
			50	285,30
			50	285,30
12/05/2025	16:14:20,066	11		285,25
			11	285,25
			11	285,25
12/05/2025	16:14:15,176	4		285,35
			4	285,35
			4	285,35
12/05/2025	16:14:12,601	1		285,40
			1	285,40
			1	285,40
12/05/2025	16:13:44,031	1		285,00
			1	285,00
			1	285,00
12/05/2025	16:13:33,602	20		285,15
			20	285,15
			20	285,15
12/05/2025	16:13:25,776	110		285,50
			110	285,50
			110	285,50
12/05/2025	16:13:15,881	50		285,25
			50	285,25
			50	285,25
12/05/2025	16:13:15,067	1		285,15
			1	285,15
			1	285,15
12/05/2025	16:12:57,462	1		285,35
			1	285,35
			1	285,35
12/05/2025	16:12:37,961	35		285,05
			35	285,05
			35	285,05
12/05/2025	16:12:19,186	100		284,95
			100	284,95
			100	284,95
12/05/2025	16:12:15,367	2		285,00
			2	285,00
			2	285,00
12/05/2025	16:12:08,370	1		284,90
			1	284,90
			1	284,90
12/05/2025	16:11:51,008	15		284,70
			15	284,70
			15	284,70
12/05/2025	16:11:42,017	6		284,65
			6	284,65
			6	284,65
12/05/2025	16:11:22,789	11		284,75
			11	284,75
			11	284,75
12/05/2025	16:10:45,379	8		284,90
			8	284,90
			8	284,90
12/05/2025	16:10:34,863	100		284,75
			100	284,75
			100	284,75
12/05/2025	16:10:25,410	4		284,45
			4	284,45
			4	284,45
12/05/2025	16:10:08,188	13		284,75
			13	284,75
			13	284,75
12/05/2025	16:10:05,060	4		284,90
			4	284,90
			4	284,90
12/05/2025	16:09:59,711	5		284,95
			5	284,95
			5	284,95
12/05/2025	16:09:15,025	18		285,05
			18	285,05
			18	285,05
12/05/2025	16:09:00,540	1		285,15
			1	285,15
			1	285,15
12/05/2025	16:08:12,170	30		285,85
			30	285,85
			30	285,85
12/05/2025	16:08:02,867	20		285,70
			20	285,70
			20	285,70
12/05/2025	16:07:50,109	32		286,05
			32	286,05
			32	286,05
12/05/2025	16:07:49,985	70		286,00
			70	286,00
			70	286,00
12/05/2025	16:07:30,492	3		285,50
			3	285,50
			3	285,50
12/05/2025	16:07:24,051	18		285,20
			18	285,20
			18	285,20
12/05/2025	16:07:23,903	2		285,50
			2	285,50
			2	285,50
12/05/2025	16:07:13,741	10		285,15
			10	285,15
			10	285,15
12/05/2025	16:07:07,472	20		285,15
			20	285,15
			20	285,15
12/05/2025	16:07:07,152	4		284,95
			4	284,95
			4	284,95
12/05/2025	16:07:02,544	15		284,95
			15	284,95
			15	284,95
12/05/2025	16:06:59,304	18		285,35
			18	285,35
			18	285,35
12/05/2025	16:06:44,623	1		285,15
			1	285,15
			1	285,15
12/05/2025	16:06:38,359	1		285,35
			1	285,35
			1	285,35
12/05/2025	16:06:31,745	19		285,35
			19	285,35
			19	285,35
12/05/2025	16:06:29,937	1		285,45
			1	285,45
			1	285,45
12/05/2025	16:06:03,874	1		285,55
			1	285,55
			1	285,55
12/05/2025	16:05:57,335	40		285,60
			40	285,60
			40	285,60
12/05/2025	16:05:28,469	2		285,30
			2	285,30
			2	285,30
12/05/2025	16:05:14,985	18		285,20
			18	285,20
			18	285,20
12/05/2025	16:05:05,929	1		285,20
			1	285,20
			1	285,20
12/05/2025	16:04:52,685	10		284,65
			10	284,65
			10	284,65
12/05/2025	16:04:48,607	71		284,85
			71	284,85
			71	284,85
12/05/2025	16:04:44,268	2		284,95
			2	284,95
			2	284,95
12/05/2025	16:04:36,220	2		284,70
			2	284,70
			2	284,70
12/05/2025	16:04:34,006	4		284,55
			4	284,55
			4	284,55
12/05/2025	16:04:31,511	15		284,70
			15	284,70
			15	284,70
12/05/2025	16:04:28,875	3		284,50
			3	284,50
			3	284,50
12/05/2025	16:04:20,691	80		284,70
			80	284,70
			80	284,70
12/05/2025	16:04:03,374	3		284,30
			3	284,30
			3	284,30
12/05/2025	16:04:03,239	175		284,50
			175	284,50
			175	284,50
12/05/2025	16:03:51,975	1		284,55
			1	284,55
			1	284,55
12/05/2025	16:03:49,305	20		284,65
			20	284,65
			20	284,65
12/05/2025	16:03:31,131	40		284,30
			40	284,30
			40	284,30
12/05/2025	16:03:28,841	18		284,20
			18	284,20
			18	284,20
12/05/2025	16:03:21,517	13		284,70
			13	284,70
			13	284,70
12/05/2025	16:03:11,636	18		284,80
			18	284,80
			18	284,80
12/05/2025	16:03:11,424	1		284,70
			1	284,70
			1	284,70
12/05/2025	16:03:09,259	18		285,05
			18	285,05
			18	285,05
12/05/2025	16:03:00,779	18		285,00
			18	285,00
			18	285,00
12/05/2025	16:02:54,427	35		285,10
			35	285,10
			35	285,10
12/05/2025	16:02:24,851	1		285,15
			1	285,15
			1	285,15
12/05/2025	16:02:23,044	1		285,20
			1	285,20
			1	285,20
12/05/2025	16:02:20,777	10		285,05
			10	285,05
			10	285,05
12/05/2025	16:02:14,423	15		285,25
			15	285,25
			15	285,25
12/05/2025	16:01:57,177	2		284,70
			2	284,70
			2	284,70
12/05/2025	16:01:36,663	1		284,80
			1	284,80
			1	284,80
12/05/2025	16:01:35,982	35		284,75
			35	284,75
			35	284,75
12/05/2025	16:01:29,233	18		284,85
			18	284,85
			18	284,85
12/05/2025	16:01:24,280	4		284,70
			4	284,70
			4	284,70
12/05/2025	16:01:15,122	18		284,85
			18	284,85
			18	284,85
12/05/2025	16:01:09,944	13		284,30
			13	284,30
			13	284,30
12/05/2025	16:00:53,356	50		284,50
			50	284,50
			50	284,50
12/05/2025	16:00:45,234	3		284,20
			3	284,20
			3	284,20
12/05/2025	16:00:21,996	2		282,90
			2	282,90
			2	282,90
12/05/2025	16:00:04,324	85		283,70
			85	283,70
			85	283,70
12/05/2025	16:00:02,132	20		283,65
			20	283,65
			20	283,65
12/05/2025	16:00:00,979	4		283,65
			4	283,65
			4	283,65
12/05/2025	15:59:20,478	20		283,90
			20	283,90
			20	283,90
12/05/2025	15:59:03,508	31		284,05
			31	284,05
			31	284,05
12/05/2025	15:58:42,701	1		284,15
			1	284,15
			1	284,15
12/05/2025	15:58:32,229	10		284,10
			10	284,10
			10	284,10
12/05/2025	15:58:30,612	20		284,15
			20	284,15
			20	284,15
12/05/2025	15:57:46,795	304		283,45
			304	283,45
			304	283,45
12/05/2025	15:57:42,198	750		283,75
			750	283,75
			750	283,75
12/05/2025	15:57:29,309	50		283,75
			50	283,75
			50	283,75
12/05/2025	15:57:05,119	5		283,05
			5	283,05
			5	283,05
12/05/2025	15:57:05,004	19		283,00
			19	283,00
			19	283,00
12/05/2025	15:57:02,510	10		283,45
			10	283,45
			10	283,45
12/05/2025	15:56:59,524	71		283,30
			71	283,30
			71	283,30
12/05/2025	15:56:40,212	15		283,60
			15	283,60
			15	283,60
12/05/2025	15:56:39,162	15		283,70
			15	283,70
			15	283,70
12/05/2025	15:56:32,735	5		283,95
			5	283,95
			5	283,95
12/05/2025	15:56:29,453	18		283,45
			18	283,45
			18	283,45
12/05/2025	15:56:10,740	420		283,40
			420	283,40
			420	283,40
12/05/2025	15:56:01,228	250		282,90
			250	282,90
			250	282,90
12/05/2025	15:55:53,678	4		282,50
			4	282,50
			4	282,50
12/05/2025	15:55:52,336	70		283,35
			70	283,35
			70	283,35
12/05/2025	15:55:51,745	18		283,00
			8	283,00
			18	283,00
			10	283,00
12/05/2025	15:55:50,880	500		283,15
			390	283,15
			110	283,15
			500	283,15
12/05/2025	15:55:43,834	20		283,75
			20	283,75
			20	283,75
12/05/2025	15:55:43,218	13		283,60
			13	283,60
			13	283,60
12/05/2025	15:55:36,651	9		283,60
			9	283,60
			9	283,60
12/05/2025	15:55:22,208	18		284,15
			18	284,15
			18	284,15
12/05/2025	15:55:18,825	11		284,40
			11	284,40
			11	284,40
12/05/2025	15:55:13,233	1		284,40
			1	284,40
			1	284,40
12/05/2025	15:55:07,365	315		284,35
			315	284,35
			315	284,35
12/05/2025	15:55:01,322	25		284,15
			25	284,15
			25	284,15
12/05/2025	15:55:01,210	20		284,20
			20	284,20
			20	284,20
12/05/2025	15:54:57,435	64		284,55
			64	284,55
			64	284,55
12/05/2025	15:54:39,586	1		284,85
			1	284,85
			1	284,85
12/05/2025	15:54:27,592	65		285,25
			65	285,25
			65	285,25
12/05/2025	15:54:15,386	1		285,00
			1	285,00
			1	285,00
12/05/2025	15:54:14,846	700		285,30
			700	285,30
			700	285,30
12/05/2025	15:54:02,590	1 000		285,30
			1 000	285,30
			1 000	285,30
12/05/2025	15:54:02,163	40		285,15
			40	285,15
			40	285,15
12/05/2025	15:53:50,732	20		285,15
			20	285,15
			20	285,15
12/05/2025	15:53:42,946	100		285,00
			100	285,00
			100	285,00
12/05/2025	15:53:31,889	3		285,30
			3	285,30
			3	285,30
12/05/2025	15:53:27,042	15		285,25
			15	285,25
			15	285,25
12/05/2025	15:53:24,225	27		285,00
			27	285,00
			27	285,00
12/05/2025	15:53:04,605	25		284,55
			25	284,55
			25	284,55
12/05/2025	15:52:57,815	4		284,45
			4	284,45
			4	284,45
12/05/2025	15:52:54,980	5		284,45
			5	284,45
			5	284,45
12/05/2025	15:52:52,602	10		284,40
			10	284,40
			10	284,40
12/05/2025	15:52:48,108	54		283,95
			54	283,95
			54	283,95
12/05/2025	15:52:40,131	10		283,80
			10	283,80
			10	283,80
12/05/2025	15:52:30,507	10		283,65
			10	283,65
			10	283,65
12/05/2025	15:52:18,006	10		283,45
			10	283,45
			10	283,45
12/05/2025	15:51:52,281	1		283,15
			1	283,15
			1	283,15
12/05/2025	15:51:46,331	20		282,80
			20	282,80
			20	282,80
12/05/2025	15:51:13,661	5		282,50
			5	282,50
			5	282,50
12/05/2025	15:51:08,096	50		282,30
			50	282,30
			50	282,30
12/05/2025	15:50:47,245	78		282,35
			78	282,35
			78	282,35
12/05/2025	15:50:44,289	2		282,30
			2	282,30
			2	282,30
12/05/2025	15:50:43,163	3		282,30
			3	282,30
			3	282,30
12/05/2025	15:50:24,406	5		282,70
			5	282,70
			5	282,70
12/05/2025	15:50:21,759	10		282,75
			10	282,75
			10	282,75
12/05/2025	15:50:18,337	6		282,70
			6	282,70
			6	282,70
12/05/2025	15:50:12,297	1		282,85
			1	282,85
			1	282,85
12/05/2025	15:50:03,140	1		282,60
			1	282,60
			1	282,60
12/05/2025	15:49:56,838	4		282,75
			4	282,75
			4	282,75
12/05/2025	15:49:50,471	4		282,75
			4	282,75
			4	282,75
12/05/2025	15:49:42,512	25		282,50
			25	282,50
			25	282,50
12/05/2025	15:49:39,900	10		282,35
			10	282,35
			10	282,35
12/05/2025	15:49:36,697	70		282,45
			70	282,45
			70	282,45
12/05/2025	15:49:20,985	13		282,25
			13	282,25
			13	282,25
12/05/2025	15:49:15,135	8		282,25
			8	282,25
			8	282,25
12/05/2025	15:48:28,704	2		281,30
			2	281,30
			2	281,30
12/05/2025	15:48:23,052	15		281,25
			15	281,25
			15	281,25
12/05/2025	15:48:22,594	5		281,30
			5	281,30
			5	281,30
12/05/2025	15:48:20,769	19		281,30
			19	281,30
			19	281,30
12/05/2025	15:47:54,752	1		281,35
			1	281,35
			1	281,35
12/05/2025	15:47:32,883	32		280,75
			32	280,75
			32	280,75
12/05/2025	15:46:54,706	36		280,60
			36	280,60
			36	280,60
12/05/2025	15:46:40,936	10		280,50
			10	280,50
			10	280,50
12/05/2025	15:46:38,647	15		280,10
			15	280,10
			15	280,10
12/05/2025	15:46:37,654	40		280,30
			40	280,30
			40	280,30
12/05/2025	15:46:31,984	50		281,00
			50	281,00
			50	281,00
12/05/2025	15:46:31,839	9		280,80
			9	280,80
			9	280,80
12/05/2025	15:46:24,031	20		281,10
			20	281,10
			20	281,10
12/05/2025	15:46:17,961	25		280,85
			25	280,85
			25	280,85
12/05/2025	15:45:43,500	39		280,90
			39	280,90
			39	280,90
12/05/2025	15:45:42,583	20		280,75
			20	280,75
			20	280,75
12/05/2025	15:45:35,152	264		281,90
			264	281,90
			264	281,90
12/05/2025	15:45:18,904	25		281,15
			25	281,15
			25	281,15
12/05/2025	15:45:09,436	17		281,25
			17	281,25
			17	281,25
12/05/2025	15:45:08,899	71		281,40
			71	281,40
			71	281,40
12/05/2025	15:44:31,264	10		281,30
			10	281,30
			10	281,30
12/05/2025	15:44:29,227	20		281,15
			20	281,15
			20	281,15
12/05/2025	15:44:19,440	13		280,90
			13	280,90
			13	280,90
12/05/2025	15:44:10,903	10		280,90
			10	280,90
			10	280,90
12/05/2025	15:43:58,270	3		281,10
			3	281,10
			3	281,10
12/05/2025	15:43:51,607	650		281,45
			600	281,45
			50	281,45
			550	281,45
			100	281,45
12/05/2025	15:43:31,824	1 000		281,00
			1 000	281,00
			1 000	281,00
12/05/2025	15:43:29,560	10		280,80
			10	280,80
			10	280,80
12/05/2025	15:43:28,563	9		281,20
			9	281,20
			9	281,20
12/05/2025	15:43:20,572	100		281,20
			100	281,20
			100	281,20
12/05/2025	15:43:20,010	1		280,95
			1	280,95
			1	280,95
12/05/2025	15:43:19,558	50		281,10
			50	281,10
			50	281,10
12/05/2025	15:43:16,651	304		281,10
			304	281,10
			304	281,10
12/05/2025	15:43:11,928	20		280,50
			20	280,50
			20	280,50
12/05/2025	15:43:09,829	1		280,75
			1	280,75
			1	280,75
12/05/2025	15:43:06,484	5		280,80
			5	280,80
			5	280,80
12/05/2025	15:43:03,537	250		280,50
			250	280,50
			250	280,50
12/05/2025	15:42:51,405	4		280,85
			4	280,85
			4	280,85
12/05/2025	15:42:50,234	145		280,60
			145	280,60
			145	280,60
12/05/2025	15:42:49,200	8		280,55
			8	280,55
			8	280,55
12/05/2025	15:42:47,720	61		280,65
			61	280,65
			61	280,65
12/05/2025	15:42:47,534	12		280,55
			12	280,55
			12	280,55
12/05/2025	15:42:40,898	21		280,35
			21	280,35
			6	280,35
			15	280,35
12/05/2025	15:42:40,360	6		280,60
			6	280,60
			6	280,60
12/05/2025	15:42:32,876	23		280,65
			23	280,65
			23	280,65
12/05/2025	15:42:30,914	30		280,80
			30	280,80
			30	280,80
12/05/2025	15:42:30,813	493		280,80
			20	280,80
			473	280,80
			493	280,80
12/05/2025	15:42:30,699	121		281,00
			50	281,00
			121	281,00
			71	281,00
12/05/2025	15:42:29,289	4		281,05
			4	281,05
			4	281,05
12/05/2025	15:42:14,493	5		281,30
			5	281,30
			5	281,30
12/05/2025	15:42:09,097	35		281,05
			35	281,05
			20	281,05
			15	281,05
12/05/2025	15:42:08,943	23		281,05
			8	281,05
			15	281,05
			23	281,05
12/05/2025	15:42:08,835	100		281,20
			100	281,20
			100	281,20
12/05/2025	15:41:54,680	5		281,45
			5	281,45
			5	281,45
12/05/2025	15:41:46,618	20		281,75
			20	281,75
			20	281,75
12/05/2025	15:41:40,938	10		281,70
			10	281,70
			10	281,70
12/05/2025	15:40:59,184	4		283,00
			4	283,00
			4	283,00
12/05/2025	15:40:55,808	71		283,00
			71	283,00
			71	283,00
12/05/2025	15:40:53,394	17		283,20
			1	283,20
			16	283,20
			17	283,20
12/05/2025	15:40:47,193	3		283,20
			3	283,20
			3	283,20
12/05/2025	15:40:33,778	3		283,25
			3	283,25
			3	283,25
12/05/2025	15:40:30,951	10		283,00
			10	283,00
			10	283,00
12/05/2025	15:40:24,432	20		282,85
			20	282,85
			20	282,85
12/05/2025	15:40:14,994	1		283,15
			1	283,15
			1	283,15
12/05/2025	15:39:38,854	10		282,85
			10	282,85
			10	282,85
12/05/2025	15:39:35,627	20		283,35
			20	283,35
			20	283,35
12/05/2025	15:39:30,017	1		283,05
			1	283,05
			1	283,05
12/05/2025	15:39:25,751	2		282,65
			2	282,65
			2	282,65
12/05/2025	15:38:58,642	5		282,10
			5	282,10
			5	282,10
12/05/2025	15:38:43,533	1		282,25
			1	282,25
			1	282,25
12/05/2025	15:38:40,822	3		281,70
			3	281,70
			3	281,70

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: 1 600,00
Vente: 1 600,50
Volume: 145 350
-5,72%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
12/05/2025 @ 16:42:57

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