Alphabet Inc. Class A
- Informations
- Dernièr
- Négocier des titres
1308
1017
162,68
| Date | Heure | Volume | Volume de transactions | Cours |
|---|---|---|---|---|
| 01/08/2025 | 15:27:04,397 | 98 | 162,68 | |
| 98 | 162,68 | |||
| 98 | 162,68 | |||
| 01/08/2025 | 15:27:02,907 | 18 | 162,68 | |
| 18 | 162,68 | |||
| 18 | 162,68 | |||
| 01/08/2025 | 15:27:01,122 | 120 | 162,52 | |
| 7 | 162,52 | |||
| 113 | 162,52 | |||
| 120 | 162,52 | |||
| 01/08/2025 | 15:25:00,976 | 100 | 162,52 | |
| 80 | 162,52 | |||
| 20 | 162,52 | |||
| 100 | 162,52 | |||
| 01/08/2025 | 15:25:00,871 | 60 | 162,52 | |
| 60 | 162,52 | |||
| 60 | 162,52 | |||
| 01/08/2025 | 15:25:00,480 | 1 | 162,80 | |
| 1 | 162,80 | |||
| 1 | 162,80 | |||
| 01/08/2025 | 15:25:00,305 | 15 | 163,00 | |
| 15 | 163,00 | |||
| 15 | 163,00 | |||
| 01/08/2025 | 15:24:59,140 | 15 | 163,08 | |
| 15 | 163,08 | |||
| 15 | 163,08 | |||
| 01/08/2025 | 15:24:32,853 | 10 | 163,12 | |
| 10 | 163,12 | |||
| 10 | 163,12 | |||
| 01/08/2025 | 15:24:02,200 | 10 | 163,12 | |
| 10 | 163,12 | |||
| 10 | 163,12 | |||
| 01/08/2025 | 15:23:17,642 | 102 | 163,14 | |
| 50 | 163,14 | |||
| 52 | 163,14 | |||
| 102 | 163,14 | |||
| 01/08/2025 | 15:22:28,457 | 100 | 163,06 | |
| 100 | 163,06 | |||
| 100 | 163,06 | |||
| 01/08/2025 | 15:22:25,833 | 25 | 163,22 | |
| 25 | 163,22 | |||
| 25 | 163,22 | |||
| 01/08/2025 | 15:22:23,225 | 30 | 163,22 | |
| 30 | 163,22 | |||
| 30 | 163,22 | |||
| 01/08/2025 | 15:22:13,833 | 300 | 163,22 | |
| 300 | 163,22 | |||
| 300 | 163,22 | |||
| 01/08/2025 | 15:22:04,154 | 200 | 163,26 | |
| 200 | 163,26 | |||
| 200 | 163,26 | |||
| 01/08/2025 | 15:21:22,104 | 34 | 163,20 | |
| 34 | 163,20 | |||
| 34 | 163,20 | |||
| 01/08/2025 | 15:20:11,372 | 18 | 163,32 | |
| 18 | 163,32 | |||
| 18 | 163,32 | |||
| 01/08/2025 | 15:20:05,740 | 14 | 163,22 | |
| 14 | 163,22 | |||
| 14 | 163,22 | |||
| 01/08/2025 | 15:20:03,354 | 100 | 163,24 | |
| 100 | 163,24 | |||
| 100 | 163,24 | |||
| 01/08/2025 | 15:19:19,956 | 150 | 162,90 | |
| 150 | 162,90 | |||
| 150 | 162,90 | |||
| 01/08/2025 | 15:19:12,707 | 10 | 163,02 | |
| 10 | 163,02 | |||
| 10 | 163,02 | |||
| 01/08/2025 | 15:19:05,506 | 8 | 162,96 | |
| 8 | 162,96 | |||
| 8 | 162,96 | |||
| 01/08/2025 | 15:18:32,070 | 9 | 162,98 | |
| 9 | 162,98 | |||
| 9 | 162,98 | |||
| 01/08/2025 | 15:18:27,225 | 1 | 162,98 | |
| 1 | 162,98 | |||
| 1 | 162,98 | |||
| 01/08/2025 | 15:17:57,055 | 16 | 163,10 | |
| 16 | 163,10 | |||
| 16 | 163,10 | |||
| 01/08/2025 | 15:17:51,215 | 30 | 163,06 | |
| 30 | 163,06 | |||
| 30 | 163,06 | |||
| 01/08/2025 | 15:17:33,080 | 140 | 163,00 | |
| 140 | 163,00 | |||
| 140 | 163,00 | |||
| 01/08/2025 | 15:17:22,886 | 8 | 162,96 | |
| 8 | 162,96 | |||
| 8 | 162,96 | |||
| 01/08/2025 | 15:17:09,983 | 18 | 162,92 | |
| 18 | 162,92 | |||
| 18 | 162,92 | |||
| 01/08/2025 | 15:17:02,297 | 5 | 163,10 | |
| 5 | 163,10 | |||
| 5 | 163,10 | |||
| 01/08/2025 | 15:16:51,317 | 15 | 162,98 | |
| 15 | 162,98 | |||
| 15 | 162,98 | |||
| 01/08/2025 | 15:16:42,773 | 1 | 162,92 | |
| 1 | 162,92 | |||
| 1 | 162,92 | |||
| 01/08/2025 | 15:16:23,995 | 40 | 163,00 | |
| 40 | 163,00 | |||
| 40 | 163,00 | |||
| 01/08/2025 | 15:15:37,965 | 3 | 163,08 | |
| 3 | 163,08 | |||
| 3 | 163,08 | |||
| 01/08/2025 | 15:15:33,841 | 1 | 163,14 | |
| 1 | 163,14 | |||
| 1 | 163,14 | |||
| 01/08/2025 | 15:15:26,993 | 10 | 163,10 | |
| 10 | 163,10 | |||
| 10 | 163,10 | |||
| 01/08/2025 | 15:15:25,090 | 1 | 163,10 | |
| 1 | 163,10 | |||
| 1 | 163,10 | |||
| 01/08/2025 | 15:14:58,064 | 12 | 163,08 | |
| 12 | 163,08 | |||
| 12 | 163,08 | |||
| 01/08/2025 | 15:14:27,513 | 1 | 163,10 | |
| 1 | 163,10 | |||
| 1 | 163,10 | |||
| 01/08/2025 | 15:14:07,182 | 1 | 163,14 | |
| 1 | 163,14 | |||
| 1 | 163,14 | |||
| 01/08/2025 | 15:13:30,471 | 12 | 163,06 | |
| 12 | 163,06 | |||
| 12 | 163,06 | |||
| 01/08/2025 | 15:13:18,167 | 5 | 163,10 | |
| 5 | 163,10 | |||
| 5 | 163,10 | |||
| 01/08/2025 | 15:13:03,190 | 12 | 163,02 | |
| 12 | 163,02 | |||
| 12 | 163,02 | |||
| 01/08/2025 | 15:13:00,612 | 200 | 163,18 | |
| 200 | 163,18 | |||
| 200 | 163,18 | |||
| 01/08/2025 | 15:12:44,743 | 30 | 163,22 | |
| 30 | 163,22 | |||
| 30 | 163,22 | |||
| 01/08/2025 | 15:12:16,685 | 13 | 163,06 | |
| 13 | 163,06 | |||
| 13 | 163,06 | |||
| 01/08/2025 | 15:11:12,342 | 3 | 163,10 | |
| 3 | 163,10 | |||
| 3 | 163,10 | |||
| 01/08/2025 | 15:10:50,054 | 18 | 163,24 | |
| 18 | 163,24 | |||
| 18 | 163,24 | |||
| 01/08/2025 | 15:09:48,259 | 7 | 163,14 | |
| 7 | 163,14 | |||
| 7 | 163,14 | |||
| 01/08/2025 | 15:09:25,444 | 1 | 163,12 | |
| 1 | 163,12 | |||
| 1 | 163,12 | |||
| 01/08/2025 | 15:08:35,637 | 4 | 163,14 | |
| 4 | 163,14 | |||
| 4 | 163,14 | |||
| 01/08/2025 | 15:08:26,202 | 20 | 162,94 | |
| 20 | 162,94 | |||
| 20 | 162,94 | |||
| 01/08/2025 | 15:08:23,824 | 8 | 163,06 | |
| 8 | 163,06 | |||
| 8 | 163,06 | |||
| 01/08/2025 | 15:08:11,451 | 10 | 163,16 | |
| 10 | 163,16 | |||
| 10 | 163,16 | |||
| 01/08/2025 | 15:07:44,930 | 10 | 163,14 | |
| 10 | 163,14 | |||
| 10 | 163,14 | |||
| 01/08/2025 | 15:07:33,446 | 72 | 163,14 | |
| 72 | 163,14 | |||
| 72 | 163,14 | |||
| 01/08/2025 | 15:06:44,269 | 7 | 163,00 | |
| 7 | 163,00 | |||
| 7 | 163,00 | |||
| 01/08/2025 | 15:06:24,121 | 1 | 163,06 | |
| 1 | 163,06 | |||
| 1 | 163,06 | |||
| 01/08/2025 | 15:04:33,838 | 1 | 162,90 | |
| 1 | 162,90 | |||
| 1 | 162,90 | |||
| 01/08/2025 | 15:04:20,390 | 10 | 162,88 | |
| 10 | 162,88 | |||
| 10 | 162,88 | |||
| 01/08/2025 | 15:04:13,355 | 15 | 163,06 | |
| 15 | 163,06 | |||
| 15 | 163,06 | |||
| 01/08/2025 | 15:03:53,608 | 12 | 162,98 | |
| 12 | 162,98 | |||
| 12 | 162,98 | |||
| 01/08/2025 | 15:03:50,158 | 3 | 163,02 | |
| 3 | 163,02 | |||
| 3 | 163,02 | |||
| 01/08/2025 | 15:03:37,795 | 20 | 163,00 | |
| 20 | 163,00 | |||
| 20 | 163,00 | |||
| 01/08/2025 | 15:03:37,040 | 9 | 163,10 | |
| 9 | 163,10 | |||
| 9 | 163,10 | |||
| 01/08/2025 | 15:02:19,276 | 5 | 163,18 | |
| 5 | 163,18 | |||
| 5 | 163,18 | |||
| 01/08/2025 | 15:02:15,168 | 40 | 163,00 | |
| 40 | 163,00 | |||
| 40 | 163,00 | |||
| 01/08/2025 | 15:02:14,003 | 35 | 163,00 | |
| 35 | 163,00 | |||
| 35 | 163,00 | |||
| 01/08/2025 | 15:01:24,993 | 100 | 162,94 | |
| 100 | 162,94 | |||
| 100 | 162,94 | |||
| 01/08/2025 | 15:00:54,690 | 19 | 162,92 | |
| 19 | 162,92 | |||
| 19 | 162,92 | |||
| 01/08/2025 | 15:00:45,404 | 20 | 162,94 | |
| 20 | 162,94 | |||
| 20 | 162,94 | |||
| 01/08/2025 | 15:00:36,971 | 71 | 162,84 | |
| 71 | 162,84 | |||
| 71 | 162,84 | |||
| 01/08/2025 | 15:00:28,110 | 61 | 163,00 | |
| 60 | 163,00 | |||
| 1 | 163,00 | |||
| 61 | 163,00 | |||
| 01/08/2025 | 14:59:37,588 | 30 | 163,20 | |
| 30 | 163,20 | |||
| 30 | 163,20 | |||
| 01/08/2025 | 14:59:02,561 | 5 | 163,10 | |
| 5 | 163,10 | |||
| 5 | 163,10 | |||
| 01/08/2025 | 14:59:01,947 | 125 | 163,04 | |
| 125 | 163,04 | |||
| 125 | 163,04 | |||
| 01/08/2025 | 14:59:01,293 | 10 | 163,10 | |
| 10 | 163,10 | |||
| 10 | 163,10 | |||
| 01/08/2025 | 14:58:11,401 | 30 | 163,12 | |
| 30 | 163,12 | |||
| 30 | 163,12 | |||
| 01/08/2025 | 14:58:07,584 | 3 | 163,14 | |
| 3 | 163,14 | |||
| 3 | 163,14 | |||
| 01/08/2025 | 14:57:57,433 | 1 | 163,26 | |
| 1 | 163,26 | |||
| 1 | 163,26 | |||
| 01/08/2025 | 14:57:47,133 | 13 | 163,32 | |
| 13 | 163,32 | |||
| 13 | 163,32 | |||
| 01/08/2025 | 14:56:04,042 | 35 | 163,08 | |
| 35 | 163,08 | |||
| 35 | 163,08 | |||
| 01/08/2025 | 14:55:33,067 | 3 | 162,88 | |
| 3 | 162,88 | |||
| 3 | 162,88 | |||
| 01/08/2025 | 14:55:24,303 | 10 | 163,00 | |
| 10 | 163,00 | |||
| 10 | 163,00 | |||
| 01/08/2025 | 14:55:16,287 | 600 | 163,00 | |
| 11 | 163,00 | |||
| 30 | 163,00 | |||
| 53 | 163,00 | |||
| 35 | 163,00 | |||
| 8 | 163,00 | |||
| 2 | 163,00 | |||
| 600 | 163,00 | |||
| 100 | 163,00 | |||
| 132 | 163,00 | |||
| 7 | 163,00 | |||
| 30 | 163,00 | |||
| 12 | 163,00 | |||
| 10 | 163,00 | |||
| 170 | 163,00 | |||
| 01/08/2025 | 14:55:16,057 | 156 | 163,00 | |
| 3 | 163,00 | |||
| 15 | 163,00 | |||
| 40 | 163,00 | |||
| 20 | 163,00 | |||
| 5 | 163,00 | |||
| 9 | 163,00 | |||
| 15 | 163,00 | |||
| 156 | 163,00 | |||
| 10 | 163,00 | |||
| 15 | 163,00 | |||
| 10 | 163,00 | |||
| 14 | 163,00 | |||
| 01/08/2025 | 14:54:06,153 | 27 | 163,14 | |
| 27 | 163,14 | |||
| 27 | 163,14 | |||
| 01/08/2025 | 14:54:06,077 | 1 | 163,14 | |
| 1 | 163,14 | |||
| 1 | 163,14 | |||
| 01/08/2025 | 14:53:45,505 | 40 | 163,02 | |
| 40 | 163,02 | |||
| 40 | 163,02 | |||
| 01/08/2025 | 14:53:20,047 | 30 | 163,10 | |
| 30 | 163,10 | |||
| 30 | 163,10 | |||
| 01/08/2025 | 14:53:06,914 | 12 | 163,02 | |
| 12 | 163,02 | |||
| 12 | 163,02 | |||
| 01/08/2025 | 14:52:38,495 | 152 | 163,22 | |
| 152 | 163,22 | |||
| 152 | 163,22 | |||
| 01/08/2025 | 14:51:30,952 | 10 | 163,10 | |
| 10 | 163,10 | |||
| 10 | 163,10 | |||
| 01/08/2025 | 14:50:59,320 | 30 | 163,16 | |
| 30 | 163,16 | |||
| 30 | 163,16 | |||
| 01/08/2025 | 14:50:34,490 | 50 | 163,14 | |
| 50 | 163,14 | |||
| 50 | 163,14 | |||
| 01/08/2025 | 14:50:34,426 | 60 | 163,14 | |
| 60 | 163,14 | |||
| 60 | 163,14 | |||
| 01/08/2025 | 14:50:34,282 | 162 | 163,20 | |
| 12 | 163,20 | |||
| 162 | 163,20 | |||
| 150 | 163,20 | |||
| 01/08/2025 | 14:50:05,838 | 15 | 163,34 | |
| 15 | 163,34 | |||
| 15 | 163,34 | |||
| 01/08/2025 | 14:49:33,486 | 40 | 163,24 | |
| 40 | 163,24 | |||
| 40 | 163,24 | |||
| 01/08/2025 | 14:49:33,350 | 49 | 163,24 | |
| 4 | 163,24 | |||
| 45 | 163,24 | |||
| 49 | 163,24 | |||
| 01/08/2025 | 14:49:28,082 | 16 | 163,30 | |
| 10 | 163,30 | |||
| 16 | 163,30 | |||
| 6 | 163,30 | |||
| 01/08/2025 | 14:48:16,814 | 300 | 163,40 | |
| 300 | 163,40 | |||
| 300 | 163,40 | |||
| 01/08/2025 | 14:48:12,498 | 20 | 163,42 | |
| 20 | 163,42 | |||
| 20 | 163,42 | |||
| 01/08/2025 | 14:47:56,613 | 15 | 163,42 | |
| 15 | 163,42 | |||
| 15 | 163,42 | |||
| 01/08/2025 | 14:46:32,125 | 30 | 163,72 | |
| 30 | 163,72 | |||
| 30 | 163,72 | |||
| 01/08/2025 | 14:45:56,272 | 20 | 163,80 | |
| 20 | 163,80 | |||
| 20 | 163,80 | |||
| 01/08/2025 | 14:45:49,911 | 3 | 163,82 | |
| 3 | 163,82 | |||
| 3 | 163,82 | |||
| 01/08/2025 | 14:45:37,109 | 13 | 163,74 | |
| 13 | 163,74 | |||
| 13 | 163,74 | |||
| 01/08/2025 | 14:45:22,063 | 6 | 163,98 | |
| 6 | 163,98 | |||
| 6 | 163,98 | |||
| 01/08/2025 | 14:45:19,371 | 92 | 163,90 | |
| 92 | 163,90 | |||
| 92 | 163,90 | |||
| 01/08/2025 | 14:44:36,621 | 15 | 163,92 | |
| 15 | 163,92 | |||
| 15 | 163,92 | |||
| 01/08/2025 | 14:42:41,749 | 350 | 164,30 | |
| 350 | 164,30 | |||
| 350 | 164,30 | |||
| 01/08/2025 | 14:42:15,344 | 1 | 164,48 | |
| 1 | 164,48 | |||
| 1 | 164,48 | |||
| 01/08/2025 | 14:42:08,980 | 9 | 164,30 | |
| 9 | 164,30 | |||
| 9 | 164,30 | |||
| 01/08/2025 | 14:41:55,788 | 30 | 164,36 | |
| 30 | 164,36 | |||
| 30 | 164,36 | |||
| 01/08/2025 | 14:41:47,028 | 26 | 164,22 | |
| 26 | 164,22 | |||
| 26 | 164,22 | |||
| 01/08/2025 | 14:40:13,658 | 30 | 164,00 | |
| 30 | 164,00 | |||
| 30 | 164,00 | |||
| 01/08/2025 | 14:39:28,991 | 1 | 163,74 | |
| 1 | 163,74 | |||
| 1 | 163,74 | |||
| 01/08/2025 | 14:39:12,199 | 305 | 163,72 | |
| 305 | 163,72 | |||
| 305 | 163,72 | |||
| 01/08/2025 | 14:38:47,692 | 120 | 163,48 | |
| 120 | 163,48 | |||
| 120 | 163,48 | |||
| 01/08/2025 | 14:37:49,908 | 3 | 163,66 | |
| 3 | 163,66 | |||
| 3 | 163,66 | |||
| 01/08/2025 | 14:37:34,920 | 30 | 163,50 | |
| 30 | 163,50 | |||
| 30 | 163,50 | |||
| 01/08/2025 | 14:36:59,263 | 7 | 163,64 | |
| 7 | 163,64 | |||
| 7 | 163,64 | |||
| 01/08/2025 | 14:36:54,331 | 11 | 163,60 | |
| 11 | 163,60 | |||
| 10 | 163,60 | |||
| 1 | 163,60 | |||
| 01/08/2025 | 14:36:44,804 | 40 | 163,54 | |
| 40 | 163,54 | |||
| 40 | 163,54 | |||
| 01/08/2025 | 14:36:04,508 | 25 | 163,46 | |
| 1 | 163,46 | |||
| 24 | 163,46 | |||
| 5 | 163,46 | |||
| 20 | 163,46 | |||
| 01/08/2025 | 14:35:25,691 | 500 | 163,44 | |
| 500 | 163,44 | |||
| 500 | 163,44 | |||
| 01/08/2025 | 14:35:02,870 | 48 | 163,36 | |
| 20 | 163,36 | |||
| 17 | 163,36 | |||
| 11 | 163,36 | |||
| 48 | 163,36 | |||
| 01/08/2025 | 14:35:02,695 | 219 | 163,36 | |
| 30 | 163,36 | |||
| 120 | 163,36 | |||
| 30 | 163,36 | |||
| 10 | 163,36 | |||
| 28 | 163,36 | |||
| 4 | 163,36 | |||
| 137 | 163,36 | |||
| 25 | 163,36 | |||
| 15 | 163,36 | |||
| 4 | 163,36 | |||
| 20 | 163,36 | |||
| 10 | 163,36 | |||
| 5 | 163,36 | |||
| 01/08/2025 | 14:33:37,917 | 256 | 163,66 | |
| 65 | 163,66 | |||
| 73 | 163,66 | |||
| 73 | 163,66 | |||
| 250 | 163,66 | |||
| 45 | 163,66 | |||
| 6 | 163,66 | |||
| 01/08/2025 | 14:33:37,792 | 3 | 163,66 | |
| 3 | 163,66 | |||
| 3 | 163,66 | |||
| 01/08/2025 | 14:33:16,270 | 1 | 163,74 | |
| 1 | 163,74 | |||
| 1 | 163,74 | |||
| 01/08/2025 | 14:32:34,855 | 8 | 163,70 | |
| 8 | 163,70 | |||
| 8 | 163,70 | |||
| 01/08/2025 | 14:32:29,262 | 20 | 163,88 | |
| 20 | 163,88 | |||
| 20 | 163,88 | |||
| 01/08/2025 | 14:32:15,165 | 267 | 163,90 | |
| 25 | 163,90 | |||
| 267 | 163,90 | |||
| 242 | 163,90 | |||
| 01/08/2025 | 14:31:43,388 | 250 | 163,90 | |
| 250 | 163,90 | |||
| 250 | 163,90 | |||
| 01/08/2025 | 14:31:43,155 | 13 | 164,00 | |
| 13 | 164,00 | |||
| 3 | 164,00 | |||
| 10 | 164,00 | |||
| 01/08/2025 | 14:31:39,721 | 13 | 164,04 | |
| 13 | 164,04 | |||
| 13 | 164,04 | |||
| 01/08/2025 | 14:31:22,479 | 5 | 164,10 | |
| 5 | 164,10 | |||
| 5 | 164,10 | |||
| 01/08/2025 | 14:31:17,684 | 22 | 164,20 | |
| 10 | 164,20 | |||
| 22 | 164,20 | |||
| 12 | 164,20 | |||
| 01/08/2025 | 14:30:25,098 | 150 | 164,74 | |
| 150 | 164,74 | |||
| 150 | 164,74 | |||
| 01/08/2025 | 14:30:18,098 | 120 | 164,98 | |
| 20 | 164,98 | |||
| 100 | 164,98 | |||
| 120 | 164,98 | |||
| 01/08/2025 | 14:30:03,960 | 500 | 165,00 | |
| 500 | 165,00 | |||
| 500 | 165,00 | |||
| 01/08/2025 | 14:29:11,349 | 6 | 165,42 | |
| 6 | 165,42 | |||
| 6 | 165,42 | |||
| 01/08/2025 | 14:28:20,106 | 121 | 165,36 | |
| 121 | 165,36 | |||
| 121 | 165,36 | |||
| 01/08/2025 | 14:27:50,041 | 8 | 165,34 | |
| 8 | 165,34 | |||
| 8 | 165,34 | |||
| 01/08/2025 | 14:27:29,202 | 24 | 165,26 | |
| 24 | 165,26 | |||
| 24 | 165,26 | |||
| 01/08/2025 | 14:24:22,449 | 17 | 165,34 | |
| 17 | 165,34 | |||
| 17 | 165,34 | |||
| 01/08/2025 | 14:24:10,127 | 134 | 165,34 | |
| 134 | 165,34 | |||
| 134 | 165,34 | |||
| 01/08/2025 | 14:23:55,610 | 10 | 165,34 | |
| 10 | 165,34 | |||
| 10 | 165,34 | |||
| 01/08/2025 | 14:22:55,079 | 4 | 165,38 | |
| 4 | 165,38 | |||
| 4 | 165,38 | |||
| 01/08/2025 | 14:22:33,435 | 30 | 165,32 | |
| 30 | 165,32 | |||
| 30 | 165,32 | |||
| 01/08/2025 | 14:20:40,994 | 10 | 165,32 | |
| 10 | 165,32 | |||
| 10 | 165,32 | |||
| 01/08/2025 | 14:19:52,530 | 26 | 165,40 | |
| 26 | 165,40 | |||
| 26 | 165,40 | |||
| 01/08/2025 | 14:17:40,045 | 3 | 165,40 | |
| 3 | 165,40 | |||
| 3 | 165,40 | |||
| 01/08/2025 | 14:17:03,924 | 10 | 165,34 | |
| 10 | 165,34 | |||
| 10 | 165,34 | |||
| 01/08/2025 | 14:16:52,989 | 25 | 165,30 | |
| 25 | 165,30 | |||
| 25 | 165,30 | |||
| 01/08/2025 | 14:16:33,474 | 20 | 165,36 | |
| 20 | 165,36 | |||
| 20 | 165,36 | |||
| 01/08/2025 | 14:15:02,095 | 10 | 165,42 | |
| 10 | 165,42 | |||
| 10 | 165,42 | |||
| 01/08/2025 | 14:14:20,853 | 7 | 165,30 | |
| 7 | 165,30 | |||
| 7 | 165,30 | |||
| 01/08/2025 | 14:13:45,186 | 61 | 165,34 | |
| 61 | 165,34 | |||
| 61 | 165,34 | |||
| 01/08/2025 | 14:11:06,889 | 3 | 165,20 | |
| 3 | 165,20 | |||
| 3 | 165,20 | |||
| 01/08/2025 | 14:08:08,551 | 2 | 165,24 | |
| 2 | 165,24 | |||
| 2 | 165,24 | |||
| 01/08/2025 | 14:07:29,006 | 3 | 165,22 | |
| 3 | 165,22 | |||
| 3 | 165,22 | |||
| 01/08/2025 | 14:05:36,040 | 15 | 165,18 | |
| 15 | 165,18 | |||
| 15 | 165,18 | |||
| 01/08/2025 | 14:04:30,040 | 15 | 165,10 | |
| 15 | 165,10 | |||
| 15 | 165,10 | |||
| 01/08/2025 | 14:02:20,488 | 3 | 165,12 | |
| 3 | 165,12 | |||
| 3 | 165,12 | |||
| 01/08/2025 | 14:02:08,687 | 6 | 165,02 | |
| 6 | 165,02 | |||
| 6 | 165,02 | |||
| 01/08/2025 | 14:01:14,587 | 30 | 164,98 | |
| 30 | 164,98 | |||
| 30 | 164,98 | |||
| 01/08/2025 | 14:01:05,833 | 15 | 165,10 | |
| 15 | 165,10 | |||
| 15 | 165,10 | |||
| 01/08/2025 | 14:00:52,801 | 4 | 165,04 | |
| 4 | 165,04 | |||
| 4 | 165,04 | |||
| 01/08/2025 | 14:00:32,874 | 50 | 165,02 | |
| 50 | 165,02 | |||
| 50 | 165,02 | |||
| 01/08/2025 | 13:59:48,439 | 2 | 165,16 | |
| 2 | 165,16 | |||
| 2 | 165,16 | |||
| 01/08/2025 | 13:58:18,517 | 10 | 165,04 | |
| 10 | 165,04 | |||
| 10 | 165,04 | |||
| 01/08/2025 | 13:58:12,629 | 30 | 165,06 | |
| 30 | 165,06 | |||
| 30 | 165,06 | |||
| 01/08/2025 | 13:58:08,331 | 2 | 165,06 | |
| 2 | 165,06 | |||
| 2 | 165,06 | |||
| 01/08/2025 | 13:57:40,246 | 1 | 165,12 | |
| 1 | 165,12 | |||
| 1 | 165,12 | |||
| 01/08/2025 | 13:57:07,377 | 60 | 165,00 | |
| 10 | 165,00 | |||
| 50 | 165,00 | |||
| 60 | 165,00 | |||
| 01/08/2025 | 13:56:06,015 | 25 | 165,14 | |
| 25 | 165,14 | |||
| 25 | 165,14 | |||
| 01/08/2025 | 13:55:53,076 | 4 | 165,06 | |
| 4 | 165,06 | |||
| 4 | 165,06 | |||
| 01/08/2025 | 13:54:49,828 | 30 | 165,06 | |
| 30 | 165,06 | |||
| 30 | 165,06 | |||
| 01/08/2025 | 13:54:27,758 | 10 | 165,02 | |
| 10 | 165,02 | |||
| 10 | 165,02 | |||
| 01/08/2025 | 13:53:10,123 | 10 | 165,16 | |
| 10 | 165,16 | |||
| 10 | 165,16 | |||
| 01/08/2025 | 13:52:19,922 | 121 | 165,16 | |
| 121 | 165,16 | |||
| 121 | 165,16 | |||
| 01/08/2025 | 13:52:03,679 | 70 | 165,04 | |
| 70 | 165,04 | |||
| 60 | 165,04 | |||
| 10 | 165,04 | |||
| 01/08/2025 | 13:50:59,217 | 10 | 165,10 | |
| 10 | 165,10 | |||
| 10 | 165,10 | |||
| 01/08/2025 | 13:50:14,457 | 9 | 165,10 | |
| 9 | 165,10 | |||
| 9 | 165,10 | |||
| 01/08/2025 | 13:49:56,781 | 1 | 165,12 | |
| 1 | 165,12 | |||
| 1 | 165,12 | |||
| 01/08/2025 | 13:49:45,267 | 2 | 165,12 | |
| 2 | 165,12 | |||
| 2 | 165,12 | |||
| 01/08/2025 | 13:48:56,752 | 3 | 165,12 | |
| 3 | 165,12 | |||
| 3 | 165,12 | |||
| 01/08/2025 | 13:48:55,965 | 5 | 165,12 | |
| 5 | 165,12 | |||
| 5 | 165,12 | |||
| 01/08/2025 | 13:48:51,035 | 17 | 165,02 | |
| 17 | 165,02 | |||
| 17 | 165,02 | |||
| 01/08/2025 | 13:48:24,254 | 10 | 165,00 | |
| 10 | 165,00 | |||
| 10 | 165,00 | |||
| 01/08/2025 | 13:48:19,488 | 20 | 165,00 | |
| 20 | 165,00 | |||
| 20 | 165,00 | |||
| 01/08/2025 | 13:47:35,700 | 2 | 165,04 | |
| 2 | 165,04 | |||
| 2 | 165,04 | |||
| 01/08/2025 | 13:47:25,776 | 10 | 165,02 | |
| 10 | 165,02 | |||
| 10 | 165,02 | |||
| 01/08/2025 | 13:47:04,712 | 4 | 165,04 | |
| 4 | 165,04 | |||
| 4 | 165,04 | |||
| 01/08/2025 | 13:47:04,410 | 1 | 165,04 | |
| 1 | 165,04 | |||
| 1 | 165,04 | |||
| 01/08/2025 | 13:44:55,241 | 15 | 165,00 | |
| 15 | 165,00 | |||
| 15 | 165,00 | |||
| 01/08/2025 | 13:44:50,409 | 25 | 165,00 | |
| 25 | 165,00 | |||
| 25 | 165,00 | |||
| 01/08/2025 | 13:44:16,714 | 200 | 164,98 | |
| 200 | 164,98 | |||
| 200 | 164,98 | |||
| 01/08/2025 | 13:43:42,250 | 24 | 165,00 | |
| 24 | 165,00 | |||
| 24 | 165,00 | |||
| 01/08/2025 | 13:43:16,186 | 2 | 165,06 | |
| 2 | 165,06 | |||
| 2 | 165,06 | |||
| 01/08/2025 | 13:40:37,957 | 3 | 165,02 | |
| 3 | 165,02 | |||
| 3 | 165,02 | |||
| 01/08/2025 | 13:40:15,919 | 19 | 165,06 | |
| 19 | 165,06 | |||
| 19 | 165,06 | |||
| 01/08/2025 | 13:39:51,304 | 8 | 165,06 | |
| 8 | 165,06 | |||
| 8 | 165,06 | |||
| 01/08/2025 | 13:39:50,026 | 5 | 165,06 | |
| 5 | 165,06 | |||
| 5 | 165,06 | |||
| 01/08/2025 | 13:39:42,527 | 25 | 165,00 | |
| 25 | 165,00 | |||
| 25 | 165,00 | |||
| 01/08/2025 | 13:39:05,907 | 4 | 165,12 | |
| 4 | 165,12 | |||
| 4 | 165,12 | |||
| 01/08/2025 | 13:38:39,637 | 41 | 165,10 | |
| 41 | 165,10 | |||
| 41 | 165,10 | |||
| 01/08/2025 | 13:38:36,547 | 45 | 165,08 | |
| 45 | 165,08 | |||
| 45 | 165,08 | |||
| 01/08/2025 | 13:38:18,461 | 250 | 165,08 | |
| 250 | 165,08 | |||
| 250 | 165,08 | |||
| 01/08/2025 | 13:37:20,085 | 15 | 164,94 | |
| 15 | 164,94 | |||
| 15 | 164,94 | |||
| 01/08/2025 | 13:36:15,978 | 8 | 165,04 | |
| 8 | 165,04 | |||
| 8 | 165,04 | |||
| 01/08/2025 | 13:35:35,642 | 60 | 164,98 | |
| 60 | 164,98 | |||
| 60 | 164,98 | |||
| 01/08/2025 | 13:35:10,243 | 4 | 164,86 | |
| 4 | 164,86 | |||
| 4 | 164,86 | |||
| 01/08/2025 | 13:33:29,139 | 9 | 164,92 | |
| 9 | 164,92 | |||
| 9 | 164,92 | |||
| 01/08/2025 | 13:31:40,203 | 1 | 164,94 | |
| 1 | 164,94 | |||
| 1 | 164,94 | |||
| 01/08/2025 | 13:30:31,472 | 13 | 164,98 | |
| 13 | 164,98 | |||
| 13 | 164,98 | |||
| 01/08/2025 | 13:29:51,458 | 67 | 165,08 | |
| 67 | 165,08 | |||
| 67 | 165,08 | |||
| 01/08/2025 | 13:28:24,681 | 10 | 165,00 | |
| 10 | 165,00 | |||
| 10 | 165,00 | |||
| 01/08/2025 | 13:28:13,914 | 30 | 165,06 | |
| 30 | 165,06 | |||
| 30 | 165,06 | |||
| 01/08/2025 | 13:27:57,617 | 60 | 165,04 | |
| 60 | 165,04 | |||
| 60 | 165,04 | |||
| 01/08/2025 | 13:27:03,370 | 4 | 165,12 | |
| 4 | 165,12 | |||
| 4 | 165,12 | |||
| 01/08/2025 | 13:26:51,464 | 14 | 164,98 | |
| 14 | 164,98 | |||
| 14 | 164,98 | |||
| 01/08/2025 | 13:26:22,166 | 20 | 165,14 | |
| 20 | 165,14 | |||
| 20 | 165,14 | |||
| 01/08/2025 | 13:26:20,393 | 20 | 165,14 | |
| 20 | 165,14 | |||
| 20 | 165,14 | |||
| 01/08/2025 | 13:26:13,125 | 12 | 165,06 | |
| 12 | 165,06 | |||
| 12 | 165,06 | |||
| 01/08/2025 | 13:26:02,203 | 1 | 165,16 | |
| 1 | 165,16 | |||
| 1 | 165,16 | |||
| 01/08/2025 | 13:25:37,464 | 25 | 165,16 | |
| 25 | 165,16 | |||
| 25 | 165,16 | |||
| 01/08/2025 | 13:23:17,595 | 79 | 164,82 | |
| 79 | 164,82 | |||
| 79 | 164,82 | |||
| 01/08/2025 | 13:23:00,952 | 1 | 164,96 | |
| 1 | 164,96 | |||
| 1 | 164,96 | |||
| 01/08/2025 | 13:21:37,676 | 15 | 164,78 | |
| 15 | 164,78 | |||
| 15 | 164,78 | |||
| 01/08/2025 | 13:20:41,188 | 30 | 164,88 | |
| 30 | 164,88 | |||
| 30 | 164,88 | |||
| 01/08/2025 | 13:20:36,492 | 20 | 164,78 | |
| 20 | 164,78 | |||
| 20 | 164,78 | |||
| 01/08/2025 | 13:19:41,451 | 151 | 165,04 | |
| 151 | 165,04 | |||
| 151 | 165,04 | |||
| 01/08/2025 | 13:18:40,648 | 30 | 165,08 | |
| 30 | 165,08 | |||
| 7 | 165,08 | |||
| 23 | 165,08 | |||
| 01/08/2025 | 13:18:02,856 | 10 | 164,88 | |
| 10 | 164,88 | |||
| 10 | 164,88 | |||
| 01/08/2025 | 13:17:47,681 | 4 | 164,84 | |
| 4 | 164,84 | |||
| 4 | 164,84 | |||
| 01/08/2025 | 13:15:50,304 | 1 | 164,66 | |
| 1 | 164,66 | |||
| 1 | 164,66 | |||
| 01/08/2025 | 13:14:31,046 | 8 | 164,66 | |
| 8 | 164,66 | |||
| 8 | 164,66 | |||
| 01/08/2025 | 13:14:18,747 | 18 | 164,70 | |
| 18 | 164,70 | |||
| 18 | 164,70 | |||
| 01/08/2025 | 13:12:26,235 | 18 | 164,64 | |
| 1 | 164,64 | |||
| 17 | 164,64 | |||
| 18 | 164,64 | |||
| 01/08/2025 | 13:11:44,129 | 302 | 164,54 | |
| 302 | 164,54 | |||
| 302 | 164,54 | |||
| 01/08/2025 | 13:11:14,237 | 2 | 164,56 | |
| 2 | 164,56 | |||
| 2 | 164,56 | |||
| 01/08/2025 | 13:09:55,928 | 150 | 164,56 | |
| 150 | 164,56 | |||
| 150 | 164,56 | |||
| 01/08/2025 | 13:07:21,486 | 50 | 164,50 | |
| 50 | 164,50 | |||
| 50 | 164,50 | |||
| 01/08/2025 | 13:03:40,017 | 10 | 164,44 | |
| 10 | 164,44 | |||
| 10 | 164,44 | |||
| 01/08/2025 | 13:01:24,700 | 27 | 164,58 | |
| 27 | 164,58 | |||
| 27 | 164,58 | |||
| 01/08/2025 | 13:01:07,568 | 40 | 164,72 | |
| 40 | 164,72 | |||
| 40 | 164,72 | |||
| 01/08/2025 | 13:00:00,612 | 18 | 164,36 | |
| 18 | 164,36 | |||
| 18 | 164,36 | |||
| 01/08/2025 | 12:59:18,733 | 12 | 164,26 | |
| 12 | 164,26 | |||
| 12 | 164,26 | |||
| 01/08/2025 | 12:59:09,387 | 2 | 164,34 | |
| 2 | 164,34 | |||
| 2 | 164,34 | |||
| 01/08/2025 | 12:57:30,946 | 1 | 164,28 | |
| 1 | 164,28 | |||
| 1 | 164,28 | |||
| 01/08/2025 | 12:57:10,917 | 1 | 164,30 | |
| 1 | 164,30 | |||
| 1 | 164,30 | |||
| 01/08/2025 | 12:56:39,874 | 15 | 164,26 | |
| 15 | 164,26 | |||
| 15 | 164,26 | |||
| 01/08/2025 | 12:55:37,529 | 3 | 163,98 | |
| 3 | 163,98 | |||
| 3 | 163,98 | |||
| 01/08/2025 | 12:55:16,700 | 1 | 164,06 | |
| 1 | 164,06 | |||
| 1 | 164,06 | |||
| 01/08/2025 | 12:55:14,791 | 6 | 163,98 | |
| 6 | 163,98 | |||
| 6 | 163,98 | |||
| 01/08/2025 | 12:54:40,335 | 17 | 164,04 | |
| 17 | 164,04 | |||
| 17 | 164,04 | |||
| 01/08/2025 | 12:54:16,801 | 12 | 164,08 | |
| 12 | 164,08 | |||
| 12 | 164,08 | |||
| 01/08/2025 | 12:52:55,695 | 1 | 163,96 | |
| 1 | 163,96 | |||
| 1 | 163,96 | |||
| 01/08/2025 | 12:52:50,915 | 2 | 163,98 | |
| 2 | 163,98 | |||
| 2 | 163,98 | |||
| 01/08/2025 | 12:52:25,759 | 95 | 163,90 | |
| 95 | 163,90 | |||
| 60 | 163,90 | |||
| 35 | 163,90 | |||
| 01/08/2025 | 12:52:10,186 | 1 | 163,94 | |
| 1 | 163,94 | |||
| 1 | 163,94 | |||
| 01/08/2025 | 12:52:04,242 | 27 | 163,98 | |
| 27 | 163,98 | |||
| 27 | 163,98 | |||
| 01/08/2025 | 12:51:42,334 | 1 | 163,90 | |
| 1 | 163,90 | |||
| 1 | 163,90 | |||
| 01/08/2025 | 12:51:15,219 | 15 | 164,02 | |
| 15 | 164,02 | |||
| 15 | 164,02 | |||
| 01/08/2025 | 12:51:06,741 | 25 | 164,04 | |
| 25 | 164,04 | |||
| 25 | 164,04 | |||
| 01/08/2025 | 12:50:30,022 | 1 | 164,10 | |
| 1 | 164,10 | |||
| 1 | 164,10 | |||
| 01/08/2025 | 12:50:27,937 | 20 | 164,00 | |
| 20 | 164,00 | |||
| 20 | 164,00 | |||
| 01/08/2025 | 12:49:23,695 | 10 | 164,14 | |
| 8 | 164,14 | |||
| 2 | 164,14 | |||
| 10 | 164,14 | |||
| 01/08/2025 | 12:48:34,687 | 60 | 164,12 | |
| 60 | 164,12 | |||
| 60 | 164,12 | |||
| 01/08/2025 | 12:48:34,021 | 100 | 164,18 | |
| 100 | 164,18 | |||
| 100 | 164,18 | |||
| 01/08/2025 | 12:48:26,246 | 15 | 164,18 | |
| 15 | 164,18 | |||
| 15 | 164,18 | |||
| 01/08/2025 | 12:47:54,860 | 20 | 164,10 | |
| 20 | 164,10 | |||
| 20 | 164,10 | |||
| 01/08/2025 | 12:46:58,182 | 6 | 164,20 | |
| 6 | 164,20 | |||
| 6 | 164,20 | |||
| 01/08/2025 | 12:45:17,523 | 6 | 164,22 | |
| 6 | 164,22 | |||
| 6 | 164,22 | |||
| 01/08/2025 | 12:43:40,908 | 13 | 164,20 | |
| 13 | 164,20 | |||
| 13 | 164,20 | |||
| 01/08/2025 | 12:43:34,343 | 35 | 164,24 | |
| 35 | 164,24 | |||
| 35 | 164,24 | |||
| 01/08/2025 | 12:42:00,782 | 30 | 164,24 | |
| 30 | 164,24 | |||
| 30 | 164,24 | |||
| 01/08/2025 | 12:39:49,832 | 15 | 164,26 | |
| 15 | 164,26 | |||
| 15 | 164,26 | |||
| 01/08/2025 | 12:38:37,522 | 70 | 164,26 | |
| 70 | 164,26 | |||
| 70 | 164,26 | |||
| 01/08/2025 | 12:38:30,624 | 10 | 164,26 | |
| 10 | 164,26 | |||
| 10 | 164,26 | |||
| 01/08/2025 | 12:38:27,385 | 1 | 164,26 | |
| 1 | 164,26 | |||
| 1 | 164,26 | |||
| 01/08/2025 | 12:37:17,626 | 30 | 164,38 | |
| 30 | 164,38 | |||
| 30 | 164,38 | |||
| 01/08/2025 | 12:36:22,115 | 35 | 164,34 | |
| 35 | 164,34 | |||
| 35 | 164,34 | |||
| 01/08/2025 | 12:36:11,185 | 3 | 164,30 | |
| 3 | 164,30 | |||
| 3 | 164,30 | |||
| 01/08/2025 | 12:35:52,344 | 34 | 164,30 | |
| 34 | 164,30 | |||
| 34 | 164,30 | |||
| 01/08/2025 | 12:35:21,640 | 8 | 164,46 | |
| 8 | 164,46 | |||
| 8 | 164,46 | |||
| 01/08/2025 | 12:35:01,776 | 6 | 164,52 | |
| 6 | 164,52 | |||
| 6 | 164,52 | |||
| 01/08/2025 | 12:33:33,035 | 75 | 164,50 | |
| 75 | 164,50 | |||
| 75 | 164,50 | |||
| 01/08/2025 | 12:33:30,335 | 10 | 164,40 | |
| 10 | 164,40 | |||
| 10 | 164,40 | |||
| 01/08/2025 | 12:33:23,706 | 3 | 164,42 | |
| 3 | 164,42 | |||
| 3 | 164,42 | |||
| 01/08/2025 | 12:33:11,212 | 9 | 164,44 | |
| 9 | 164,44 | |||
| 9 | 164,44 | |||
| 01/08/2025 | 12:33:10,551 | 1 | 164,56 | |
| 1 | 164,56 | |||
| 1 | 164,56 | |||
| 01/08/2025 | 12:32:51,759 | 100 | 164,60 | |
| 100 | 164,60 | |||
| 100 | 164,60 | |||
| 01/08/2025 | 12:32:22,908 | 22 | 164,62 | |
| 22 | 164,62 | |||
| 22 | 164,62 | |||
| 01/08/2025 | 12:31:45,928 | 1 | 164,44 | |
| 1 | 164,44 | |||
| 1 | 164,44 | |||
| 01/08/2025 | 12:31:38,065 | 3 | 164,44 | |
| 3 | 164,44 | |||
| 3 | 164,44 | |||
| 01/08/2025 | 12:31:33,132 | 1 | 164,56 | |
| 1 | 164,56 | |||
| 1 | 164,56 | |||
| 01/08/2025 | 12:31:07,939 | 30 | 164,42 | |
| 30 | 164,42 | |||
| 30 | 164,42 | |||
| 01/08/2025 | 12:30:50,963 | 1 | 164,64 | |
| 1 | 164,64 | |||
| 1 | 164,64 | |||
| 01/08/2025 | 12:30:34,406 | 3 | 164,42 | |
| 3 | 164,42 | |||
| 3 | 164,42 | |||
| 01/08/2025 | 12:30:11,056 | 2 | 164,42 | |
| 2 | 164,42 | |||
| 2 | 164,42 | |||
| 01/08/2025 | 12:30:09,885 | 20 | 164,42 | |
| 20 | 164,42 | |||
| 20 | 164,42 | |||
| 01/08/2025 | 12:30:06,027 | 15 | 164,58 | |
| 15 | 164,58 | |||
| 15 | 164,58 | |||
| 01/08/2025 | 12:29:51,324 | 20 | 164,66 | |
| 20 | 164,66 | |||
| 20 | 164,66 | |||
| 01/08/2025 | 12:29:31,062 | 3 | 164,52 | |
| 3 | 164,52 | |||
| 3 | 164,52 | |||
| 01/08/2025 | 12:29:24,737 | 92 | 164,52 | |
| 92 | 164,52 | |||
| 92 | 164,52 | |||
| 01/08/2025 | 12:29:22,226 | 600 | 164,44 | |
| 600 | 164,44 | |||
| 600 | 164,44 | |||
| 01/08/2025 | 12:29:16,996 | 94 | 164,00 | |
| 33 | 164,00 | |||
| 55 | 164,00 | |||
| 94 | 164,00 | |||
| 6 | 164,00 |
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
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
-
Amazon.com Inc.
Achat: 187,80 / Vente: 188,04
Capitaux: 73 513 TEUR -
Nvidia Corp.
Achat: 150,08 / Vente: 150,20
Capitaux: 48 219 TEUR -
Novo-Nordisk AS
Achat: 41,495 / Vente: 41,52
Capitaux: 44 149 TEUR -
Rheinmetall AG
Achat: 1 698,00
Vente: 1 699,00
Capitaux: 39 566 TEUR -
Allianz SE
Achat: 338,00 / Vente: 338,10
Capitaux: 24 635 TEUR
Cotation en temps réel
dernière actualisation:
01/08/2025 @ 15:27:12
dernière actualisation:
01/08/2025 @ 15:27:12