RENK Group AG
- Informations
- Dernièr
- Négocier des titres
3423
2184
76,26
| Date | Heure | Volume | Volume de transactions | Cours |
|---|---|---|---|---|
| 09/06/2025 | 18:29:10,463 | 12 | 76,26 | |
| 12 | 76,26 | |||
| 12 | 76,26 | |||
| 09/06/2025 | 18:29:06,142 | 200 | 76,65 | |
| 200 | 76,65 | |||
| 200 | 76,65 | |||
| 09/06/2025 | 18:28:47,435 | 155 | 76,30 | |
| 155 | 76,30 | |||
| 155 | 76,30 | |||
| 09/06/2025 | 18:28:37,632 | 150 | 76,55 | |
| 150 | 76,55 | |||
| 150 | 76,55 | |||
| 09/06/2025 | 18:28:37,523 | 250 | 76,55 | |
| 200 | 76,55 | |||
| 250 | 76,55 | |||
| 50 | 76,55 | |||
| 09/06/2025 | 18:28:36,319 | 70 | 76,24 | |
| 70 | 76,24 | |||
| 70 | 76,24 | |||
| 09/06/2025 | 18:27:58,925 | 3 | 76,19 | |
| 3 | 76,19 | |||
| 3 | 76,19 | |||
| 09/06/2025 | 18:27:35,533 | 18 | 76,13 | |
| 18 | 76,13 | |||
| 18 | 76,13 | |||
| 09/06/2025 | 18:27:01,225 | 45 | 76,44 | |
| 45 | 76,44 | |||
| 45 | 76,44 | |||
| 09/06/2025 | 18:26:57,882 | 120 | 76,43 | |
| 35 | 76,43 | |||
| 120 | 76,43 | |||
| 85 | 76,43 | |||
| 09/06/2025 | 18:26:57,801 | 135 | 76,34 | |
| 135 | 76,34 | |||
| 85 | 76,34 | |||
| 50 | 76,34 | |||
| 09/06/2025 | 18:26:42,362 | 13 | 76,01 | |
| 13 | 76,01 | |||
| 13 | 76,01 | |||
| 09/06/2025 | 18:26:36,193 | 225 | 76,20 | |
| 225 | 76,20 | |||
| 75 | 76,20 | |||
| 150 | 76,20 | |||
| 09/06/2025 | 18:26:32,610 | 75 | 76,19 | |
| 75 | 76,19 | |||
| 75 | 76,19 | |||
| 09/06/2025 | 18:26:11,653 | 6 | 76,01 | |
| 6 | 76,01 | |||
| 6 | 76,01 | |||
| 09/06/2025 | 18:26:03,631 | 55 | 76,40 | |
| 55 | 76,40 | |||
| 55 | 76,40 | |||
| 09/06/2025 | 18:26:02,332 | 50 | 76,40 | |
| 50 | 76,40 | |||
| 50 | 76,40 | |||
| 09/06/2025 | 18:26:02,154 | 200 | 76,40 | |
| 200 | 76,40 | |||
| 200 | 76,40 | |||
| 09/06/2025 | 18:26:02,042 | 200 | 76,40 | |
| 200 | 76,40 | |||
| 200 | 76,40 | |||
| 09/06/2025 | 18:25:56,494 | 200 | 76,20 | |
| 200 | 76,20 | |||
| 200 | 76,20 | |||
| 09/06/2025 | 18:25:55,759 | 150 | 76,01 | |
| 150 | 76,01 | |||
| 150 | 76,01 | |||
| 09/06/2025 | 18:25:51,839 | 150 | 76,20 | |
| 150 | 76,20 | |||
| 150 | 76,20 | |||
| 09/06/2025 | 18:25:48,718 | 2 100 | 76,01 | |
| 40 | 76,01 | |||
| 2 060 | 76,01 | |||
| 2 100 | 76,01 | |||
| 09/06/2025 | 18:25:39,123 | 200 | 75,99 | |
| 200 | 75,99 | |||
| 200 | 75,99 | |||
| 09/06/2025 | 18:25:27,707 | 60 | 75,80 | |
| 8 | 75,80 | |||
| 60 | 75,80 | |||
| 52 | 75,80 | |||
| 09/06/2025 | 18:25:25,285 | 4 876 | 75,80 | |
| 1 250 | 75,80 | |||
| 100 | 75,80 | |||
| 2 232 | 75,80 | |||
| 230 | 75,80 | |||
| 92 | 75,80 | |||
| 52 | 75,80 | |||
| 900 | 75,80 | |||
| 100 | 75,80 | |||
| 20 | 75,80 | |||
| 200 | 75,80 | |||
| 15 | 75,80 | |||
| 100 | 75,80 | |||
| 2 000 | 75,80 | |||
| 34 | 75,80 | |||
| 20 | 75,80 | |||
| 2 377 | 75,80 | |||
| 30 | 75,80 | |||
| 09/06/2025 | 18:25:20,257 | 4 069 | 75,99 | |
| 15 | 75,99 | |||
| 40 | 75,99 | |||
| 33 | 75,99 | |||
| 15 | 75,99 | |||
| 10 | 75,99 | |||
| 4 069 | 75,99 | |||
| 250 | 75,99 | |||
| 80 | 75,99 | |||
| 1 000 | 75,99 | |||
| 1 000 | 75,99 | |||
| 10 | 75,99 | |||
| 200 | 75,99 | |||
| 200 | 75,99 | |||
| 100 | 75,99 | |||
| 200 | 75,99 | |||
| 228 | 75,99 | |||
| 500 | 75,99 | |||
| 188 | 75,99 | |||
| 09/06/2025 | 18:25:03,520 | 2 200 | 76,20 | |
| 2 200 | 76,20 | |||
| 1 000 | 76,20 | |||
| 200 | 76,20 | |||
| 1 000 | 76,20 | |||
| 09/06/2025 | 18:25:03,483 | 200 | 76,23 | |
| 200 | 76,23 | |||
| 200 | 76,23 | |||
| 09/06/2025 | 18:24:50,324 | 1 | 76,50 | |
| 1 | 76,50 | |||
| 1 | 76,50 | |||
| 09/06/2025 | 18:24:47,124 | 91 | 76,23 | |
| 4 | 76,23 | |||
| 91 | 76,23 | |||
| 35 | 76,23 | |||
| 52 | 76,23 | |||
| 09/06/2025 | 18:24:45,436 | 139 | 76,31 | |
| 139 | 76,31 | |||
| 87 | 76,31 | |||
| 52 | 76,31 | |||
| 09/06/2025 | 18:24:42,353 | 200 | 76,50 | |
| 200 | 76,50 | |||
| 200 | 76,50 | |||
| 09/06/2025 | 18:24:32,354 | 200 | 76,50 | |
| 200 | 76,50 | |||
| 200 | 76,50 | |||
| 09/06/2025 | 18:24:22,352 | 200 | 76,50 | |
| 200 | 76,50 | |||
| 200 | 76,50 | |||
| 09/06/2025 | 18:23:57,383 | 50 | 76,23 | |
| 50 | 76,23 | |||
| 50 | 76,23 | |||
| 09/06/2025 | 18:23:39,789 | 200 | 76,23 | |
| 200 | 76,23 | |||
| 148 | 76,23 | |||
| 52 | 76,23 | |||
| 09/06/2025 | 18:23:34,668 | 2 000 | 76,23 | |
| 52 | 76,23 | |||
| 1 923 | 76,23 | |||
| 25 | 76,23 | |||
| 2 000 | 76,23 | |||
| 09/06/2025 | 18:23:29,917 | 200 | 76,40 | |
| 200 | 76,40 | |||
| 200 | 76,40 | |||
| 09/06/2025 | 18:23:29,814 | 100 | 76,40 | |
| 100 | 76,40 | |||
| 100 | 76,40 | |||
| 09/06/2025 | 18:23:21,564 | 766 | 76,50 | |
| 766 | 76,50 | |||
| 100 | 76,50 | |||
| 100 | 76,50 | |||
| 500 | 76,50 | |||
| 50 | 76,50 | |||
| 8 | 76,50 | |||
| 8 | 76,50 | |||
| 09/06/2025 | 18:23:12,734 | 1 500 | 76,52 | |
| 1 000 | 76,52 | |||
| 500 | 76,52 | |||
| 1 500 | 76,52 | |||
| 09/06/2025 | 18:22:56,564 | 200 | 76,53 | |
| 200 | 76,53 | |||
| 200 | 76,53 | |||
| 09/06/2025 | 18:22:55,848 | 50 | 76,53 | |
| 50 | 76,53 | |||
| 50 | 76,53 | |||
| 09/06/2025 | 18:22:51,480 | 200 | 76,53 | |
| 200 | 76,53 | |||
| 200 | 76,53 | |||
| 09/06/2025 | 18:22:42,655 | 20 | 76,53 | |
| 20 | 76,53 | |||
| 20 | 76,53 | |||
| 09/06/2025 | 18:21:55,291 | 1 | 76,82 | |
| 1 | 76,82 | |||
| 1 | 76,82 | |||
| 09/06/2025 | 18:20:49,233 | 213 | 76,65 | |
| 20 | 76,65 | |||
| 147 | 76,65 | |||
| 6 | 76,65 | |||
| 213 | 76,65 | |||
| 40 | 76,65 | |||
| 09/06/2025 | 18:20:09,875 | 49 | 76,53 | |
| 49 | 76,53 | |||
| 49 | 76,53 | |||
| 09/06/2025 | 18:19:42,517 | 178 | 76,53 | |
| 18 | 76,53 | |||
| 160 | 76,53 | |||
| 178 | 76,53 | |||
| 09/06/2025 | 18:19:36,832 | 3 | 76,53 | |
| 3 | 76,53 | |||
| 3 | 76,53 | |||
| 09/06/2025 | 18:18:56,378 | 65 | 76,67 | |
| 40 | 76,67 | |||
| 25 | 76,67 | |||
| 65 | 76,67 | |||
| 09/06/2025 | 18:18:27,257 | 1 | 76,67 | |
| 1 | 76,67 | |||
| 1 | 76,67 | |||
| 09/06/2025 | 18:17:59,157 | 90 | 76,53 | |
| 90 | 76,53 | |||
| 90 | 76,53 | |||
| 09/06/2025 | 18:17:45,618 | 7 | 76,61 | |
| 7 | 76,61 | |||
| 7 | 76,61 | |||
| 09/06/2025 | 18:17:26,504 | 9 | 76,53 | |
| 9 | 76,53 | |||
| 9 | 76,53 | |||
| 09/06/2025 | 18:17:21,341 | 10 | 76,72 | |
| 10 | 76,72 | |||
| 10 | 76,72 | |||
| 09/06/2025 | 18:17:08,027 | 7 | 76,72 | |
| 7 | 76,72 | |||
| 7 | 76,72 | |||
| 09/06/2025 | 18:16:53,933 | 20 | 76,72 | |
| 20 | 76,72 | |||
| 20 | 76,72 | |||
| 09/06/2025 | 18:15:54,231 | 100 | 76,53 | |
| 93 | 76,53 | |||
| 7 | 76,53 | |||
| 100 | 76,53 | |||
| 09/06/2025 | 18:15:26,217 | 1 | 76,72 | |
| 1 | 76,72 | |||
| 1 | 76,72 | |||
| 09/06/2025 | 18:13:52,953 | 100 | 76,53 | |
| 100 | 76,53 | |||
| 100 | 76,53 | |||
| 09/06/2025 | 18:13:25,323 | 15 | 76,53 | |
| 15 | 76,53 | |||
| 15 | 76,53 | |||
| 09/06/2025 | 18:13:21,339 | 549 | 76,53 | |
| 207 | 76,53 | |||
| 549 | 76,53 | |||
| 342 | 76,53 | |||
| 09/06/2025 | 18:13:12,184 | 200 | 76,53 | |
| 200 | 76,53 | |||
| 200 | 76,53 | |||
| 09/06/2025 | 18:12:37,949 | 75 | 76,53 | |
| 50 | 76,53 | |||
| 25 | 76,53 | |||
| 75 | 76,53 | |||
| 09/06/2025 | 18:11:46,572 | 3 | 76,53 | |
| 3 | 76,53 | |||
| 3 | 76,53 | |||
| 09/06/2025 | 18:11:11,746 | 1 | 76,84 | |
| 1 | 76,84 | |||
| 1 | 76,84 | |||
| 09/06/2025 | 18:11:09,364 | 4 | 76,53 | |
| 4 | 76,53 | |||
| 4 | 76,53 | |||
| 09/06/2025 | 18:10:49,007 | 91 | 76,58 | |
| 91 | 76,58 | |||
| 66 | 76,58 | |||
| 25 | 76,58 | |||
| 09/06/2025 | 18:10:42,300 | 19 | 76,58 | |
| 19 | 76,58 | |||
| 19 | 76,58 | |||
| 09/06/2025 | 18:08:45,105 | 10 | 76,53 | |
| 10 | 76,53 | |||
| 10 | 76,53 | |||
| 09/06/2025 | 18:08:24,071 | 1 | 76,79 | |
| 1 | 76,79 | |||
| 1 | 76,79 | |||
| 09/06/2025 | 18:08:19,315 | 118 | 76,53 | |
| 118 | 76,53 | |||
| 118 | 76,53 | |||
| 09/06/2025 | 18:08:19,139 | 200 | 76,53 | |
| 200 | 76,53 | |||
| 200 | 76,53 | |||
| 09/06/2025 | 18:08:11,507 | 252 | 76,53 | |
| 252 | 76,53 | |||
| 200 | 76,53 | |||
| 52 | 76,53 | |||
| 09/06/2025 | 18:08:07,233 | 190 | 76,79 | |
| 190 | 76,79 | |||
| 190 | 76,79 | |||
| 09/06/2025 | 18:07:48,573 | 60 | 76,81 | |
| 60 | 76,81 | |||
| 60 | 76,81 | |||
| 09/06/2025 | 18:07:48,516 | 190 | 76,81 | |
| 190 | 76,81 | |||
| 190 | 76,81 | |||
| 09/06/2025 | 18:07:28,822 | 9 | 76,89 | |
| 9 | 76,89 | |||
| 9 | 76,89 | |||
| 09/06/2025 | 18:07:16,372 | 65 | 76,81 | |
| 65 | 76,81 | |||
| 50 | 76,81 | |||
| 15 | 76,81 | |||
| 09/06/2025 | 18:07:11,050 | 100 | 76,53 | |
| 7 | 76,53 | |||
| 41 | 76,53 | |||
| 52 | 76,53 | |||
| 100 | 76,53 | |||
| 09/06/2025 | 18:05:31,513 | 30 | 76,70 | |
| 30 | 76,70 | |||
| 30 | 76,70 | |||
| 09/06/2025 | 18:05:27,091 | 60 | 76,70 | |
| 60 | 76,70 | |||
| 60 | 76,70 | |||
| 09/06/2025 | 18:04:55,112 | 1 | 76,70 | |
| 1 | 76,70 | |||
| 1 | 76,70 | |||
| 09/06/2025 | 18:04:39,121 | 30 | 76,61 | |
| 30 | 76,61 | |||
| 30 | 76,61 | |||
| 09/06/2025 | 18:04:35,236 | 425 | 76,70 | |
| 425 | 76,70 | |||
| 425 | 76,70 | |||
| 09/06/2025 | 18:04:32,792 | 425 | 76,70 | |
| 25 | 76,70 | |||
| 425 | 76,70 | |||
| 400 | 76,70 | |||
| 09/06/2025 | 18:04:29,029 | 200 | 76,71 | |
| 200 | 76,71 | |||
| 200 | 76,71 | |||
| 09/06/2025 | 18:04:28,990 | 200 | 76,71 | |
| 200 | 76,71 | |||
| 200 | 76,71 | |||
| 09/06/2025 | 18:04:10,208 | 10 | 76,89 | |
| 10 | 76,89 | |||
| 10 | 76,89 | |||
| 09/06/2025 | 18:04:04,020 | 100 | 76,71 | |
| 53 | 76,71 | |||
| 47 | 76,71 | |||
| 100 | 76,71 | |||
| 09/06/2025 | 18:03:43,169 | 200 | 76,71 | |
| 200 | 76,71 | |||
| 200 | 76,71 | |||
| 09/06/2025 | 18:03:43,044 | 200 | 76,71 | |
| 200 | 76,71 | |||
| 200 | 76,71 | |||
| 09/06/2025 | 18:03:14,185 | 29 | 76,89 | |
| 4 | 76,89 | |||
| 29 | 76,89 | |||
| 25 | 76,89 | |||
| 09/06/2025 | 18:03:12,683 | 248 | 76,72 | |
| 248 | 76,72 | |||
| 248 | 76,72 | |||
| 09/06/2025 | 18:03:02,293 | 1 000 | 76,71 | |
| 1 000 | 76,71 | |||
| 1 000 | 76,71 | |||
| 09/06/2025 | 18:02:51,571 | 252 | 76,72 | |
| 252 | 76,72 | |||
| 52 | 76,72 | |||
| 200 | 76,72 | |||
| 09/06/2025 | 18:02:26,473 | 398 | 76,74 | |
| 58 | 76,74 | |||
| 340 | 76,74 | |||
| 398 | 76,74 | |||
| 09/06/2025 | 18:02:13,552 | 102 | 76,74 | |
| 102 | 76,74 | |||
| 25 | 76,74 | |||
| 77 | 76,74 | |||
| 09/06/2025 | 18:01:11,329 | 26 | 77,09 | |
| 26 | 77,09 | |||
| 26 | 77,09 | |||
| 09/06/2025 | 18:00:37,612 | 100 | 77,00 | |
| 25 | 77,00 | |||
| 75 | 77,00 | |||
| 100 | 77,00 | |||
| 09/06/2025 | 18:00:25,960 | 1 000 | 76,90 | |
| 1 000 | 76,90 | |||
| 596 | 76,90 | |||
| 404 | 76,90 | |||
| 09/06/2025 | 18:00:23,116 | 100 | 76,75 | |
| 100 | 76,75 | |||
| 100 | 76,75 | |||
| 09/06/2025 | 18:00:03,744 | 204 | 76,76 | |
| 52 | 76,76 | |||
| 152 | 76,76 | |||
| 204 | 76,76 | |||
| 09/06/2025 | 17:59:50,594 | 229 | 76,83 | |
| 229 | 76,83 | |||
| 229 | 76,83 | |||
| 09/06/2025 | 17:59:45,799 | 200 | 76,82 | |
| 200 | 76,82 | |||
| 200 | 76,82 | |||
| 09/06/2025 | 17:59:35,398 | 1 000 | 76,82 | |
| 1 000 | 76,82 | |||
| 1 000 | 76,82 | |||
| 09/06/2025 | 17:59:30,688 | 250 | 76,83 | |
| 250 | 76,83 | |||
| 200 | 76,83 | |||
| 50 | 76,83 | |||
| 09/06/2025 | 17:59:09,617 | 38 | 76,83 | |
| 38 | 76,83 | |||
| 38 | 76,83 | |||
| 09/06/2025 | 17:58:49,650 | 7 | 77,09 | |
| 7 | 77,09 | |||
| 7 | 77,09 | |||
| 09/06/2025 | 17:58:24,876 | 60 | 76,83 | |
| 60 | 76,83 | |||
| 60 | 76,83 | |||
| 09/06/2025 | 17:58:24,797 | 200 | 76,83 | |
| 200 | 76,83 | |||
| 200 | 76,83 | |||
| 09/06/2025 | 17:58:20,735 | 50 | 77,09 | |
| 50 | 77,09 | |||
| 50 | 77,09 | |||
| 09/06/2025 | 17:58:07,367 | 20 | 77,09 | |
| 20 | 77,09 | |||
| 20 | 77,09 | |||
| 09/06/2025 | 17:58:01,089 | 100 | 76,83 | |
| 45 | 76,83 | |||
| 100 | 76,83 | |||
| 20 | 76,83 | |||
| 25 | 76,83 | |||
| 10 | 76,83 | |||
| 09/06/2025 | 17:57:58,940 | 13 | 77,09 | |
| 13 | 77,09 | |||
| 13 | 77,09 | |||
| 09/06/2025 | 17:56:51,552 | 60 | 76,93 | |
| 60 | 76,93 | |||
| 50 | 76,93 | |||
| 10 | 76,93 | |||
| 09/06/2025 | 17:54:46,396 | 100 | 77,27 | |
| 40 | 77,27 | |||
| 55 | 77,27 | |||
| 5 | 77,27 | |||
| 100 | 77,27 | |||
| 09/06/2025 | 17:54:39,061 | 64 | 77,11 | |
| 14 | 77,11 | |||
| 50 | 77,11 | |||
| 64 | 77,11 | |||
| 09/06/2025 | 17:52:15,414 | 50 | 76,92 | |
| 50 | 76,92 | |||
| 50 | 76,92 | |||
| 09/06/2025 | 17:52:13,225 | 52 | 77,07 | |
| 12 | 77,07 | |||
| 52 | 77,07 | |||
| 40 | 77,07 | |||
| 09/06/2025 | 17:51:01,659 | 100 | 77,10 | |
| 25 | 77,10 | |||
| 100 | 77,10 | |||
| 75 | 77,10 | |||
| 09/06/2025 | 17:49:41,149 | 5 | 77,11 | |
| 5 | 77,11 | |||
| 5 | 77,11 | |||
| 09/06/2025 | 17:48:45,914 | 5 | 77,20 | |
| 5 | 77,20 | |||
| 5 | 77,20 | |||
| 09/06/2025 | 17:48:18,127 | 2 | 76,92 | |
| 2 | 76,92 | |||
| 2 | 76,92 | |||
| 09/06/2025 | 17:47:35,082 | 25 | 76,92 | |
| 25 | 76,92 | |||
| 25 | 76,92 | |||
| 09/06/2025 | 17:47:16,740 | 100 | 77,00 | |
| 2 | 77,00 | |||
| 98 | 77,00 | |||
| 100 | 77,00 | |||
| 09/06/2025 | 17:47:08,985 | 200 | 77,02 | |
| 200 | 77,02 | |||
| 200 | 77,02 | |||
| 09/06/2025 | 17:46:42,227 | 30 | 77,02 | |
| 25 | 77,02 | |||
| 30 | 77,02 | |||
| 5 | 77,02 | |||
| 09/06/2025 | 17:46:22,852 | 71 | 77,12 | |
| 40 | 77,12 | |||
| 31 | 77,12 | |||
| 71 | 77,12 | |||
| 09/06/2025 | 17:45:42,034 | 100 | 77,34 | |
| 100 | 77,34 | |||
| 100 | 77,34 | |||
| 09/06/2025 | 17:45:01,604 | 100 | 77,15 | |
| 100 | 77,15 | |||
| 50 | 77,15 | |||
| 50 | 77,15 | |||
| 09/06/2025 | 17:43:23,731 | 20 | 77,34 | |
| 20 | 77,34 | |||
| 20 | 77,34 | |||
| 09/06/2025 | 17:43:07,651 | 40 | 77,34 | |
| 40 | 77,34 | |||
| 40 | 77,34 | |||
| 09/06/2025 | 17:42:46,782 | 20 | 77,08 | |
| 20 | 77,08 | |||
| 10 | 77,08 | |||
| 10 | 77,08 | |||
| 09/06/2025 | 17:41:28,421 | 25 | 77,34 | |
| 25 | 77,34 | |||
| 25 | 77,34 | |||
| 09/06/2025 | 17:41:27,336 | 50 | 77,34 | |
| 50 | 77,34 | |||
| 50 | 77,34 | |||
| 09/06/2025 | 17:39:40,100 | 25 | 77,08 | |
| 25 | 77,08 | |||
| 25 | 77,08 | |||
| 09/06/2025 | 17:39:27,153 | 60 | 77,08 | |
| 60 | 77,08 | |||
| 60 | 77,08 | |||
| 09/06/2025 | 17:39:09,786 | 100 | 77,34 | |
| 100 | 77,34 | |||
| 100 | 77,34 | |||
| 09/06/2025 | 17:38:31,473 | 40 | 77,00 | |
| 40 | 77,00 | |||
| 28 | 77,00 | |||
| 12 | 77,00 | |||
| 09/06/2025 | 17:38:19,729 | 10 | 77,34 | |
| 10 | 77,34 | |||
| 10 | 77,34 | |||
| 09/06/2025 | 17:38:16,144 | 25 | 77,34 | |
| 25 | 77,34 | |||
| 25 | 77,34 | |||
| 09/06/2025 | 17:37:45,833 | 50 | 77,34 | |
| 50 | 77,34 | |||
| 50 | 77,34 | |||
| 09/06/2025 | 17:37:43,998 | 150 | 77,34 | |
| 150 | 77,34 | |||
| 150 | 77,34 | |||
| 09/06/2025 | 17:37:43,271 | 15 | 77,34 | |
| 15 | 77,34 | |||
| 15 | 77,34 | |||
| 09/06/2025 | 17:37:23,818 | 150 | 77,34 | |
| 150 | 77,34 | |||
| 150 | 77,34 | |||
| 09/06/2025 | 17:36:08,268 | 90 | 77,11 | |
| 40 | 77,11 | |||
| 90 | 77,11 | |||
| 50 | 77,11 | |||
| 09/06/2025 | 17:35:50,572 | 3 | 77,10 | |
| 3 | 77,10 | |||
| 3 | 77,10 | |||
| 09/06/2025 | 17:35:47,068 | 20 | 77,04 | |
| 20 | 77,04 | |||
| 20 | 77,04 | |||
| 09/06/2025 | 17:35:34,843 | 100 | 77,03 | |
| 100 | 77,03 | |||
| 100 | 77,03 | |||
| 09/06/2025 | 17:35:27,950 | 32 | 77,03 | |
| 30 | 77,03 | |||
| 32 | 77,03 | |||
| 2 | 77,03 | |||
| 09/06/2025 | 17:34:59,088 | 100 | 76,74 | |
| 100 | 76,74 | |||
| 100 | 76,74 | |||
| 09/06/2025 | 17:34:58,763 | 500 | 77,00 | |
| 20 | 77,00 | |||
| 89 | 77,00 | |||
| 150 | 77,00 | |||
| 29 | 77,00 | |||
| 12 | 77,00 | |||
| 200 | 77,00 | |||
| 500 | 77,00 | |||
| 09/06/2025 | 17:34:53,013 | 4 092 | 76,10 | |
| 70 | 76,10 | |||
| 480 | 76,10 | |||
| 25 | 76,10 | |||
| 25 | 76,10 | |||
| 110 | 76,10 | |||
| 15 | 76,10 | |||
| 65 | 76,10 | |||
| 500 | 76,10 | |||
| 1 957 | 76,10 | |||
| 1 000 | 76,10 | |||
| 27 | 76,10 | |||
| 880 | 76,10 | |||
| 19 | 76,10 | |||
| 3 000 | 76,10 | |||
| 4 | 76,10 | |||
| 7 | 76,10 | |||
| 09/06/2025 | 17:34:49,026 | 1 125 | 76,65 | |
| 15 | 76,65 | |||
| 100 | 76,65 | |||
| 600 | 76,65 | |||
| 840 | 76,65 | |||
| 5 | 76,65 | |||
| 15 | 76,65 | |||
| 55 | 76,65 | |||
| 350 | 76,65 | |||
| 2 | 76,65 | |||
| 18 | 76,65 | |||
| 200 | 76,65 | |||
| 50 | 76,65 | |||
| 09/06/2025 | 17:34:20,395 | 1 627 | 76,99 | |
| 1 627 | 76,99 | |||
| 20 | 76,99 | |||
| 500 | 76,99 | |||
| 40 | 76,99 | |||
| 8 | 76,99 | |||
| 6 | 76,99 | |||
| 120 | 76,99 | |||
| 100 | 76,99 | |||
| 5 | 76,99 | |||
| 650 | 76,99 | |||
| 4 | 76,99 | |||
| 25 | 76,99 | |||
| 13 | 76,99 | |||
| 20 | 76,99 | |||
| 13 | 76,99 | |||
| 18 | 76,99 | |||
| 30 | 76,99 | |||
| 40 | 76,99 | |||
| 11 | 76,99 | |||
| 4 | 76,99 | |||
| 09/06/2025 | 17:32:49,887 | 212 | 77,35 | |
| 212 | 77,35 | |||
| 12 | 77,35 | |||
| 150 | 77,35 | |||
| 50 | 77,35 | |||
| 09/06/2025 | 17:32:34,446 | 8 | 77,35 | |
| 8 | 77,35 | |||
| 8 | 77,35 | |||
| 09/06/2025 | 17:32:18,564 | 50 | 77,68 | |
| 50 | 77,68 | |||
| 50 | 77,68 | |||
| 09/06/2025 | 17:31:13,258 | 11 | 77,67 | |
| 11 | 77,67 | |||
| 11 | 77,67 | |||
| 09/06/2025 | 17:30:53,143 | 2 | 77,67 | |
| 2 | 77,67 | |||
| 2 | 77,67 | |||
| 09/06/2025 | 17:29:04,832 | 100 | 77,41 | |
| 100 | 77,41 | |||
| 100 | 77,41 | |||
| 09/06/2025 | 17:28:18,662 | 14 | 77,37 | |
| 14 | 77,37 | |||
| 14 | 77,37 | |||
| 09/06/2025 | 17:26:31,485 | 10 | 77,22 | |
| 10 | 77,22 | |||
| 10 | 77,22 | |||
| 09/06/2025 | 17:25:52,490 | 1 | 77,13 | |
| 1 | 77,13 | |||
| 1 | 77,13 | |||
| 09/06/2025 | 17:25:46,379 | 7 | 77,24 | |
| 7 | 77,24 | |||
| 7 | 77,24 | |||
| 09/06/2025 | 17:25:10,225 | 650 | 77,15 | |
| 610 | 77,15 | |||
| 40 | 77,15 | |||
| 650 | 77,15 | |||
| 09/06/2025 | 17:24:55,835 | 250 | 77,15 | |
| 250 | 77,15 | |||
| 250 | 77,15 | |||
| 09/06/2025 | 17:24:45,705 | 200 | 77,16 | |
| 200 | 77,16 | |||
| 200 | 77,16 | |||
| 09/06/2025 | 17:24:30,154 | 1 | 77,20 | |
| 1 | 77,20 | |||
| 1 | 77,20 | |||
| 09/06/2025 | 17:24:15,087 | 70 | 77,31 | |
| 70 | 77,31 | |||
| 70 | 77,31 | |||
| 09/06/2025 | 17:23:06,698 | 35 | 77,31 | |
| 35 | 77,31 | |||
| 35 | 77,31 | |||
| 09/06/2025 | 17:22:04,512 | 1 | 77,42 | |
| 1 | 77,42 | |||
| 1 | 77,42 | |||
| 09/06/2025 | 17:22:02,779 | 37 | 77,38 | |
| 37 | 77,38 | |||
| 37 | 77,38 | |||
| 09/06/2025 | 17:21:04,134 | 10 | 77,41 | |
| 10 | 77,41 | |||
| 10 | 77,41 | |||
| 09/06/2025 | 17:21:00,503 | 20 | 77,41 | |
| 20 | 77,41 | |||
| 20 | 77,41 | |||
| 09/06/2025 | 17:20:35,767 | 10 | 77,50 | |
| 10 | 77,50 | |||
| 10 | 77,50 | |||
| 09/06/2025 | 17:20:09,542 | 61 | 77,53 | |
| 61 | 77,53 | |||
| 61 | 77,53 | |||
| 09/06/2025 | 17:20:04,080 | 250 | 77,55 | |
| 250 | 77,55 | |||
| 250 | 77,55 | |||
| 09/06/2025 | 17:18:18,971 | 350 | 77,87 | |
| 350 | 77,87 | |||
| 350 | 77,87 | |||
| 09/06/2025 | 17:18:03,231 | 1 | 77,90 | |
| 1 | 77,90 | |||
| 1 | 77,90 | |||
| 09/06/2025 | 17:17:52,500 | 211 | 77,86 | |
| 211 | 77,86 | |||
| 211 | 77,86 | |||
| 09/06/2025 | 17:17:18,717 | 66 | 77,92 | |
| 66 | 77,92 | |||
| 66 | 77,92 | |||
| 09/06/2025 | 17:16:55,475 | 25 | 78,00 | |
| 25 | 78,00 | |||
| 25 | 78,00 | |||
| 09/06/2025 | 17:16:11,145 | 1 | 78,13 | |
| 1 | 78,13 | |||
| 1 | 78,13 | |||
| 09/06/2025 | 17:15:50,359 | 170 | 78,10 | |
| 100 | 78,10 | |||
| 170 | 78,10 | |||
| 70 | 78,10 | |||
| 09/06/2025 | 17:15:18,195 | 90 | 78,08 | |
| 90 | 78,08 | |||
| 90 | 78,08 | |||
| 09/06/2025 | 17:15:14,934 | 200 | 78,09 | |
| 200 | 78,09 | |||
| 200 | 78,09 | |||
| 09/06/2025 | 17:14:31,362 | 30 | 78,03 | |
| 30 | 78,03 | |||
| 30 | 78,03 | |||
| 09/06/2025 | 17:14:22,215 | 100 | 77,99 | |
| 100 | 77,99 | |||
| 100 | 77,99 | |||
| 09/06/2025 | 17:13:59,457 | 16 | 77,95 | |
| 16 | 77,95 | |||
| 16 | 77,95 | |||
| 09/06/2025 | 17:12:50,797 | 240 | 78,00 | |
| 10 | 78,00 | |||
| 240 | 78,00 | |||
| 200 | 78,00 | |||
| 30 | 78,00 | |||
| 09/06/2025 | 17:11:51,816 | 13 | 77,92 | |
| 13 | 77,92 | |||
| 13 | 77,92 | |||
| 09/06/2025 | 17:11:49,513 | 106 | 77,91 | |
| 106 | 77,91 | |||
| 106 | 77,91 | |||
| 09/06/2025 | 17:11:45,948 | 200 | 77,91 | |
| 200 | 77,91 | |||
| 200 | 77,91 | |||
| 09/06/2025 | 17:11:44,922 | 200 | 77,91 | |
| 194 | 77,91 | |||
| 200 | 77,91 | |||
| 6 | 77,91 | |||
| 09/06/2025 | 17:11:25,160 | 200 | 77,91 | |
| 200 | 77,91 | |||
| 200 | 77,91 | |||
| 09/06/2025 | 17:10:38,490 | 38 | 77,88 | |
| 38 | 77,88 | |||
| 38 | 77,88 | |||
| 09/06/2025 | 17:10:14,731 | 20 | 77,86 | |
| 20 | 77,86 | |||
| 20 | 77,86 | |||
| 09/06/2025 | 17:10:08,680 | 4 | 77,88 | |
| 4 | 77,88 | |||
| 4 | 77,88 | |||
| 09/06/2025 | 17:10:08,559 | 30 | 77,88 | |
| 30 | 77,88 | |||
| 30 | 77,88 | |||
| 09/06/2025 | 17:09:15,120 | 25 | 77,82 | |
| 25 | 77,82 | |||
| 25 | 77,82 | |||
| 09/06/2025 | 17:08:58,765 | 10 | 77,84 | |
| 10 | 77,84 | |||
| 10 | 77,84 | |||
| 09/06/2025 | 17:07:58,651 | 15 | 77,77 | |
| 15 | 77,77 | |||
| 15 | 77,77 | |||
| 09/06/2025 | 17:07:48,201 | 10 | 77,74 | |
| 10 | 77,74 | |||
| 10 | 77,74 | |||
| 09/06/2025 | 17:07:44,378 | 16 | 77,74 | |
| 16 | 77,74 | |||
| 16 | 77,74 | |||
| 09/06/2025 | 17:07:24,133 | 10 | 77,75 | |
| 10 | 77,75 | |||
| 10 | 77,75 | |||
| 09/06/2025 | 17:06:52,273 | 75 | 77,74 | |
| 75 | 77,74 | |||
| 75 | 77,74 | |||
| 09/06/2025 | 17:05:28,588 | 2 | 77,64 | |
| 2 | 77,64 | |||
| 2 | 77,64 | |||
| 09/06/2025 | 17:05:10,153 | 10 | 77,70 | |
| 10 | 77,70 | |||
| 10 | 77,70 | |||
| 09/06/2025 | 17:03:45,004 | 27 | 77,70 | |
| 27 | 77,70 | |||
| 27 | 77,70 | |||
| 09/06/2025 | 17:02:53,054 | 20 | 77,78 | |
| 20 | 77,78 | |||
| 20 | 77,78 | |||
| 09/06/2025 | 17:02:30,042 | 20 | 77,74 | |
| 20 | 77,74 | |||
| 20 | 77,74 | |||
| 09/06/2025 | 16:59:32,600 | 26 | 77,63 | |
| 26 | 77,63 | |||
| 26 | 77,63 | |||
| 09/06/2025 | 16:58:35,664 | 1 | 77,64 | |
| 1 | 77,64 | |||
| 1 | 77,64 | |||
| 09/06/2025 | 16:58:35,592 | 1 | 77,64 | |
| 1 | 77,64 | |||
| 1 | 77,64 | |||
| 09/06/2025 | 16:57:59,555 | 1 | 77,61 | |
| 1 | 77,61 | |||
| 1 | 77,61 | |||
| 09/06/2025 | 16:57:24,525 | 30 | 77,59 | |
| 30 | 77,59 | |||
| 30 | 77,59 | |||
| 09/06/2025 | 16:56:59,482 | 2 | 77,63 | |
| 2 | 77,63 | |||
| 2 | 77,63 | |||
| 09/06/2025 | 16:56:43,316 | 3 | 77,59 | |
| 3 | 77,59 | |||
| 3 | 77,59 | |||
| 09/06/2025 | 16:56:35,069 | 2 | 77,62 | |
| 2 | 77,62 | |||
| 2 | 77,62 | |||
| 09/06/2025 | 16:56:20,725 | 16 | 77,59 | |
| 16 | 77,59 | |||
| 16 | 77,59 | |||
| 09/06/2025 | 16:56:09,632 | 1 | 77,62 | |
| 1 | 77,62 | |||
| 1 | 77,62 | |||
| 09/06/2025 | 16:56:03,684 | 10 | 77,59 | |
| 10 | 77,59 | |||
| 10 | 77,59 | |||
| 09/06/2025 | 16:55:34,868 | 15 | 77,71 | |
| 15 | 77,71 | |||
| 15 | 77,71 | |||
| 09/06/2025 | 16:55:18,862 | 20 | 77,74 | |
| 20 | 77,74 | |||
| 20 | 77,74 | |||
| 09/06/2025 | 16:55:16,935 | 59 | 77,74 | |
| 59 | 77,74 | |||
| 59 | 77,74 | |||
| 09/06/2025 | 16:52:52,750 | 12 | 77,64 | |
| 12 | 77,64 | |||
| 12 | 77,64 | |||
| 09/06/2025 | 16:52:03,049 | 1 | 77,68 | |
| 1 | 77,68 | |||
| 1 | 77,68 | |||
| 09/06/2025 | 16:51:36,640 | 400 | 77,67 | |
| 100 | 77,67 | |||
| 150 | 77,67 | |||
| 250 | 77,67 | |||
| 300 | 77,67 | |||
| 09/06/2025 | 16:51:02,894 | 150 | 77,67 | |
| 150 | 77,67 | |||
| 150 | 77,67 | |||
| 09/06/2025 | 16:50:41,997 | 200 | 77,67 | |
| 200 | 77,67 | |||
| 200 | 77,67 | |||
| 09/06/2025 | 16:50:35,080 | 40 | 77,63 | |
| 40 | 77,63 | |||
| 40 | 77,63 | |||
| 09/06/2025 | 16:50:12,940 | 194 | 77,62 | |
| 9 | 77,62 | |||
| 194 | 77,62 | |||
| 20 | 77,62 | |||
| 40 | 77,62 | |||
| 125 | 77,62 | |||
| 09/06/2025 | 16:50:04,575 | 350 | 77,62 | |
| 350 | 77,62 | |||
| 350 | 77,62 | |||
| 09/06/2025 | 16:49:56,383 | 4 | 77,67 | |
| 4 | 77,67 | |||
| 4 | 77,67 | |||
| 09/06/2025 | 16:49:50,768 | 12 | 77,60 | |
| 12 | 77,60 | |||
| 12 | 77,60 | |||
| 09/06/2025 | 16:49:02,123 | 1 | 77,54 | |
| 1 | 77,54 | |||
| 1 | 77,54 | |||
| 09/06/2025 | 16:47:28,262 | 2 | 77,48 | |
| 2 | 77,48 | |||
| 2 | 77,48 | |||
| 09/06/2025 | 16:47:23,128 | 100 | 77,44 | |
| 100 | 77,44 | |||
| 100 | 77,44 | |||
| 09/06/2025 | 16:46:52,390 | 350 | 77,47 | |
| 350 | 77,47 | |||
| 350 | 77,47 | |||
| 09/06/2025 | 16:46:44,958 | 35 | 77,43 | |
| 35 | 77,43 | |||
| 35 | 77,43 | |||
| 09/06/2025 | 16:46:41,859 | 7 | 77,38 | |
| 7 | 77,38 | |||
| 7 | 77,38 | |||
| 09/06/2025 | 16:46:04,180 | 36 | 77,41 | |
| 36 | 77,41 | |||
| 36 | 77,41 | |||
| 09/06/2025 | 16:45:58,503 | 30 | 77,41 | |
| 30 | 77,41 | |||
| 30 | 77,41 | |||
| 09/06/2025 | 16:45:48,525 | 2 | 77,43 | |
| 2 | 77,43 | |||
| 2 | 77,43 | |||
| 09/06/2025 | 16:45:31,001 | 60 | 77,48 | |
| 60 | 77,48 | |||
| 60 | 77,48 | |||
| 09/06/2025 | 16:43:39,580 | 27 | 77,47 | |
| 27 | 77,47 | |||
| 20 | 77,47 | |||
| 7 | 77,47 | |||
| 09/06/2025 | 16:42:56,772 | 50 | 77,41 | |
| 50 | 77,41 | |||
| 50 | 77,41 | |||
| 09/06/2025 | 16:42:22,778 | 5 | 77,27 | |
| 5 | 77,27 | |||
| 5 | 77,27 | |||
| 09/06/2025 | 16:41:57,154 | 25 | 77,26 | |
| 25 | 77,26 | |||
| 25 | 77,26 | |||
| 09/06/2025 | 16:41:14,020 | 150 | 77,27 | |
| 150 | 77,27 | |||
| 150 | 77,27 | |||
| 09/06/2025 | 16:40:50,069 | 1 | 77,31 | |
| 1 | 77,31 | |||
| 1 | 77,31 | |||
| 09/06/2025 | 16:40:30,261 | 175 | 77,28 | |
| 175 | 77,28 | |||
| 175 | 77,28 | |||
| 09/06/2025 | 16:40:13,435 | 1 | 77,33 | |
| 1 | 77,33 | |||
| 1 | 77,33 | |||
| 09/06/2025 | 16:39:40,057 | 55 | 77,20 | |
| 55 | 77,20 | |||
| 55 | 77,20 | |||
| 09/06/2025 | 16:39:32,261 | 15 | 77,25 | |
| 15 | 77,25 | |||
| 15 | 77,25 | |||
| 09/06/2025 | 16:39:08,823 | 40 | 77,32 | |
| 40 | 77,32 | |||
| 40 | 77,32 | |||
| 09/06/2025 | 16:38:46,884 | 15 | 77,24 | |
| 15 | 77,24 | |||
| 15 | 77,24 | |||
| 09/06/2025 | 16:38:20,539 | 2 | 77,22 | |
| 2 | 77,22 | |||
| 2 | 77,22 | |||
| 09/06/2025 | 16:36:48,499 | 25 | 77,31 | |
| 25 | 77,31 | |||
| 25 | 77,31 | |||
| 09/06/2025 | 16:35:17,957 | 8 | 77,41 | |
| 8 | 77,41 | |||
| 8 | 77,41 | |||
| 09/06/2025 | 16:34:30,102 | 30 | 77,44 | |
| 30 | 77,44 | |||
| 30 | 77,44 | |||
| 09/06/2025 | 16:34:10,841 | 55 | 77,49 | |
| 5 | 77,49 | |||
| 55 | 77,49 | |||
| 50 | 77,49 | |||
| 09/06/2025 | 16:33:33,798 | 250 | 77,44 | |
| 250 | 77,44 | |||
| 250 | 77,44 | |||
| 09/06/2025 | 16:33:12,004 | 50 | 77,42 | |
| 50 | 77,42 | |||
| 50 | 77,42 | |||
| 09/06/2025 | 16:32:25,368 | 60 | 77,37 | |
| 60 | 77,37 | |||
| 60 | 77,37 | |||
| 09/06/2025 | 16:31:17,701 | 92 | 77,45 | |
| 92 | 77,45 | |||
| 92 | 77,45 | |||
| 09/06/2025 | 16:30:30,986 | 15 | 77,38 | |
| 15 | 77,38 | |||
| 15 | 77,38 | |||
| 09/06/2025 | 16:30:23,713 | 10 | 77,38 | |
| 10 | 77,38 | |||
| 10 | 77,38 | |||
| 09/06/2025 | 16:30:04,328 | 57 | 77,33 | |
| 57 | 77,33 | |||
| 57 | 77,33 | |||
| 09/06/2025 | 16:29:36,790 | 7 | 77,38 | |
| 7 | 77,38 | |||
| 7 | 77,38 | |||
| 09/06/2025 | 16:29:35,422 | 46 | 77,33 | |
| 46 | 77,33 | |||
| 46 | 77,33 | |||
| 09/06/2025 | 16:29:24,594 | 3 | 77,33 | |
| 3 | 77,33 | |||
| 3 | 77,33 | |||
| 09/06/2025 | 16:29:20,548 | 10 | 77,38 | |
| 10 | 77,38 | |||
| 10 | 77,38 | |||
| 09/06/2025 | 16:28:56,426 | 1 | 77,40 | |
| 1 | 77,40 | |||
| 1 | 77,40 | |||
| 09/06/2025 | 16:28:39,281 | 75 | 77,31 | |
| 75 | 77,31 | |||
| 75 | 77,31 | |||
| 09/06/2025 | 16:26:22,906 | 2 | 77,40 | |
| 2 | 77,40 | |||
| 2 | 77,40 | |||
| 09/06/2025 | 16:26:05,163 | 1 | 77,46 | |
| 1 | 77,46 | |||
| 1 | 77,46 | |||
| 09/06/2025 | 16:25:53,225 | 23 | 77,41 | |
| 23 | 77,41 | |||
| 23 | 77,41 | |||
| 09/06/2025 | 16:25:17,894 | 11 | 77,47 | |
| 11 | 77,47 | |||
| 11 | 77,47 |
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: 1 777,00
Vente: 1 779,50
Capitaux: 94 665 TEUR -
Nvidia Corp.
Achat: 124,46 / Vente: 124,52
Capitaux: 36 369 TEUR -
Tesla Inc.
Achat: 258,25 / Vente: 258,60
Capitaux: 30 420 TEUR -
RENK Group AG
Achat: 76,40 / Vente: 76,82
Capitaux: 28 139 TEUR -
Metaplanet Inc.
Achat: 10,35 / Vente: 10,50
Capitaux: 27 323 TEUR
Cotation en temps réel
dernière actualisation:
09/06/2025 @ 18:29:28
dernière actualisation:
09/06/2025 @ 18:29:28