Siemens Energy AG
- Informations
- Dernièr
- Négocier des titres
1069
662
83,90
| Date | Heure | Volume | Volume de transactions | Cours |
|---|---|---|---|---|
| 23/05/2025 | 09:40:15,340 | 3 | 83,90 | |
| 3 | 83,90 | |||
| 3 | 83,90 | |||
| 23/05/2025 | 09:40:09,994 | 200 | 83,98 | |
| 200 | 83,98 | |||
| 200 | 83,98 | |||
| 23/05/2025 | 09:40:06,101 | 10 | 83,98 | |
| 10 | 83,98 | |||
| 10 | 83,98 | |||
| 23/05/2025 | 09:40:05,022 | 20 | 84,00 | |
| 20 | 84,00 | |||
| 20 | 84,00 | |||
| 23/05/2025 | 09:40:04,163 | 9 | 84,02 | |
| 9 | 84,02 | |||
| 9 | 84,02 | |||
| 23/05/2025 | 09:39:57,744 | 50 | 84,02 | |
| 50 | 84,02 | |||
| 50 | 84,02 | |||
| 23/05/2025 | 09:39:47,328 | 20 | 84,08 | |
| 20 | 84,08 | |||
| 20 | 84,08 | |||
| 23/05/2025 | 09:39:22,045 | 60 | 84,26 | |
| 60 | 84,26 | |||
| 60 | 84,26 | |||
| 23/05/2025 | 09:39:21,743 | 40 | 84,10 | |
| 40 | 84,10 | |||
| 40 | 84,10 | |||
| 23/05/2025 | 09:39:21,689 | 20 | 84,14 | |
| 20 | 84,14 | |||
| 20 | 84,14 | |||
| 23/05/2025 | 09:39:19,453 | 1 831 | 84,26 | |
| 612 | 84,26 | |||
| 1 219 | 84,26 | |||
| 36 | 84,26 | |||
| 1 795 | 84,26 | |||
| 23/05/2025 | 09:39:14,558 | 1 105 | 84,26 | |
| 193 | 84,26 | |||
| 1 105 | 84,26 | |||
| 612 | 84,26 | |||
| 300 | 84,26 | |||
| 23/05/2025 | 09:39:08,238 | 300 | 84,26 | |
| 300 | 84,26 | |||
| 300 | 84,26 | |||
| 23/05/2025 | 09:38:55,057 | 300 | 84,26 | |
| 300 | 84,26 | |||
| 300 | 84,26 | |||
| 23/05/2025 | 09:38:35,906 | 10 | 84,22 | |
| 10 | 84,22 | |||
| 10 | 84,22 | |||
| 23/05/2025 | 09:38:33,673 | 7 | 84,24 | |
| 7 | 84,24 | |||
| 7 | 84,24 | |||
| 23/05/2025 | 09:38:24,830 | 11 | 84,20 | |
| 11 | 84,20 | |||
| 11 | 84,20 | |||
| 23/05/2025 | 09:38:06,851 | 100 | 84,18 | |
| 100 | 84,18 | |||
| 100 | 84,18 | |||
| 23/05/2025 | 09:38:04,680 | 50 | 84,20 | |
| 50 | 84,20 | |||
| 50 | 84,20 | |||
| 23/05/2025 | 09:38:00,726 | 12 | 84,20 | |
| 12 | 84,20 | |||
| 12 | 84,20 | |||
| 23/05/2025 | 09:38:00,042 | 5 | 84,18 | |
| 5 | 84,18 | |||
| 5 | 84,18 | |||
| 23/05/2025 | 09:37:57,330 | 100 | 84,24 | |
| 100 | 84,24 | |||
| 100 | 84,24 | |||
| 23/05/2025 | 09:37:48,513 | 29 | 84,26 | |
| 29 | 84,26 | |||
| 29 | 84,26 | |||
| 23/05/2025 | 09:37:39,959 | 5 | 84,26 | |
| 5 | 84,26 | |||
| 5 | 84,26 | |||
| 23/05/2025 | 09:37:32,605 | 100 | 84,24 | |
| 100 | 84,24 | |||
| 100 | 84,24 | |||
| 23/05/2025 | 09:37:28,253 | 100 | 84,20 | |
| 100 | 84,20 | |||
| 100 | 84,20 | |||
| 23/05/2025 | 09:37:28,173 | 100 | 84,26 | |
| 100 | 84,26 | |||
| 100 | 84,26 | |||
| 23/05/2025 | 09:37:28,096 | 4 | 84,12 | |
| 4 | 84,12 | |||
| 4 | 84,12 | |||
| 23/05/2025 | 09:37:10,348 | 200 | 84,24 | |
| 200 | 84,24 | |||
| 200 | 84,24 | |||
| 23/05/2025 | 09:37:07,860 | 351 | 84,30 | |
| 350 | 84,30 | |||
| 200 | 84,30 | |||
| 1 | 84,30 | |||
| 151 | 84,30 | |||
| 23/05/2025 | 09:36:37,656 | 200 | 84,30 | |
| 200 | 84,30 | |||
| 200 | 84,30 | |||
| 23/05/2025 | 09:36:34,944 | 100 | 84,38 | |
| 100 | 84,38 | |||
| 100 | 84,38 | |||
| 23/05/2025 | 09:36:18,241 | 40 | 84,36 | |
| 40 | 84,36 | |||
| 40 | 84,36 | |||
| 23/05/2025 | 09:36:15,283 | 1 | 84,38 | |
| 1 | 84,38 | |||
| 1 | 84,38 | |||
| 23/05/2025 | 09:36:04,004 | 3 | 84,38 | |
| 3 | 84,38 | |||
| 3 | 84,38 | |||
| 23/05/2025 | 09:36:03,437 | 78 | 84,42 | |
| 78 | 84,42 | |||
| 78 | 84,42 | |||
| 23/05/2025 | 09:36:00,618 | 394 | 84,40 | |
| 90 | 84,40 | |||
| 175 | 84,40 | |||
| 121 | 84,40 | |||
| 8 | 84,40 | |||
| 100 | 84,40 | |||
| 73 | 84,40 | |||
| 45 | 84,40 | |||
| 176 | 84,40 | |||
| 23/05/2025 | 09:35:25,544 | 255 | 84,36 | |
| 255 | 84,36 | |||
| 200 | 84,36 | |||
| 55 | 84,36 | |||
| 23/05/2025 | 09:35:01,827 | 200 | 84,36 | |
| 200 | 84,36 | |||
| 200 | 84,36 | |||
| 23/05/2025 | 09:35:01,728 | 200 | 84,36 | |
| 200 | 84,36 | |||
| 200 | 84,36 | |||
| 23/05/2025 | 09:34:57,099 | 1 | 84,40 | |
| 1 | 84,40 | |||
| 1 | 84,40 | |||
| 23/05/2025 | 09:34:54,512 | 55 | 84,40 | |
| 55 | 84,40 | |||
| 55 | 84,40 | |||
| 23/05/2025 | 09:34:50,479 | 12 | 84,40 | |
| 12 | 84,40 | |||
| 12 | 84,40 | |||
| 23/05/2025 | 09:34:50,420 | 30 | 84,40 | |
| 30 | 84,40 | |||
| 30 | 84,40 | |||
| 23/05/2025 | 09:34:47,148 | 100 | 84,42 | |
| 100 | 84,42 | |||
| 100 | 84,42 | |||
| 23/05/2025 | 09:34:46,609 | 50 | 84,38 | |
| 50 | 84,38 | |||
| 50 | 84,38 | |||
| 23/05/2025 | 09:34:34,265 | 200 | 84,50 | |
| 200 | 84,50 | |||
| 200 | 84,50 | |||
| 23/05/2025 | 09:34:34,182 | 300 | 84,50 | |
| 300 | 84,50 | |||
| 300 | 84,50 | |||
| 23/05/2025 | 09:34:32,966 | 200 | 84,44 | |
| 50 | 84,44 | |||
| 18 | 84,44 | |||
| 100 | 84,44 | |||
| 32 | 84,44 | |||
| 200 | 84,44 | |||
| 23/05/2025 | 09:34:05,572 | 300 | 84,44 | |
| 300 | 84,44 | |||
| 300 | 84,44 | |||
| 23/05/2025 | 09:34:04,326 | 20 | 84,44 | |
| 20 | 84,44 | |||
| 20 | 84,44 | |||
| 23/05/2025 | 09:33:49,883 | 100 | 84,48 | |
| 100 | 84,48 | |||
| 100 | 84,48 | |||
| 23/05/2025 | 09:33:43,998 | 20 | 84,44 | |
| 20 | 84,44 | |||
| 20 | 84,44 | |||
| 23/05/2025 | 09:33:40,807 | 310 | 84,38 | |
| 310 | 84,38 | |||
| 100 | 84,38 | |||
| 210 | 84,38 | |||
| 23/05/2025 | 09:33:31,428 | 300 | 84,42 | |
| 300 | 84,42 | |||
| 300 | 84,42 | |||
| 23/05/2025 | 09:33:30,293 | 22 | 84,42 | |
| 22 | 84,42 | |||
| 16 | 84,42 | |||
| 6 | 84,42 | |||
| 23/05/2025 | 09:33:15,984 | 220 | 84,38 | |
| 220 | 84,38 | |||
| 220 | 84,38 | |||
| 23/05/2025 | 09:33:15,015 | 100 | 84,38 | |
| 100 | 84,38 | |||
| 100 | 84,38 | |||
| 23/05/2025 | 09:33:14,827 | 140 | 84,40 | |
| 2 | 84,40 | |||
| 20 | 84,40 | |||
| 3 | 84,40 | |||
| 137 | 84,40 | |||
| 100 | 84,40 | |||
| 18 | 84,40 | |||
| 23/05/2025 | 09:32:53,108 | 200 | 84,34 | |
| 200 | 84,34 | |||
| 200 | 84,34 | |||
| 23/05/2025 | 09:32:51,920 | 100 | 84,34 | |
| 100 | 84,34 | |||
| 100 | 84,34 | |||
| 23/05/2025 | 09:32:37,204 | 15 | 84,40 | |
| 15 | 84,40 | |||
| 15 | 84,40 | |||
| 23/05/2025 | 09:32:30,346 | 100 | 84,44 | |
| 100 | 84,44 | |||
| 100 | 84,44 | |||
| 23/05/2025 | 09:32:21,232 | 2 | 84,46 | |
| 2 | 84,46 | |||
| 2 | 84,46 | |||
| 23/05/2025 | 09:32:17,331 | 65 | 84,46 | |
| 65 | 84,46 | |||
| 65 | 84,46 | |||
| 23/05/2025 | 09:32:15,734 | 150 | 84,52 | |
| 150 | 84,52 | |||
| 150 | 84,52 | |||
| 23/05/2025 | 09:32:15,253 | 18 | 84,52 | |
| 18 | 84,52 | |||
| 18 | 84,52 | |||
| 23/05/2025 | 09:32:12,215 | 50 | 84,42 | |
| 50 | 84,42 | |||
| 50 | 84,42 | |||
| 23/05/2025 | 09:32:12,147 | 182 | 84,42 | |
| 182 | 84,42 | |||
| 182 | 84,42 | |||
| 23/05/2025 | 09:32:11,468 | 912 | 84,42 | |
| 612 | 84,42 | |||
| 300 | 84,42 | |||
| 912 | 84,42 | |||
| 23/05/2025 | 09:32:06,741 | 306 | 84,42 | |
| 306 | 84,42 | |||
| 6 | 84,42 | |||
| 300 | 84,42 | |||
| 23/05/2025 | 09:32:05,834 | 300 | 84,52 | |
| 300 | 84,52 | |||
| 300 | 84,52 | |||
| 23/05/2025 | 09:32:05,083 | 60 | 84,52 | |
| 60 | 84,52 | |||
| 60 | 84,52 | |||
| 23/05/2025 | 09:32:04,447 | 120 | 84,52 | |
| 120 | 84,52 | |||
| 120 | 84,52 | |||
| 23/05/2025 | 09:31:59,509 | 100 | 84,48 | |
| 100 | 84,48 | |||
| 100 | 84,48 | |||
| 23/05/2025 | 09:31:56,029 | 150 | 84,50 | |
| 150 | 84,50 | |||
| 150 | 84,50 | |||
| 23/05/2025 | 09:31:54,759 | 54 | 84,52 | |
| 54 | 84,52 | |||
| 54 | 84,52 | |||
| 23/05/2025 | 09:31:45,266 | 100 | 84,70 | |
| 100 | 84,70 | |||
| 100 | 84,70 | |||
| 23/05/2025 | 09:31:45,119 | 37 | 84,74 | |
| 4 | 84,74 | |||
| 8 | 84,74 | |||
| 6 | 84,74 | |||
| 19 | 84,74 | |||
| 37 | 84,74 | |||
| 23/05/2025 | 09:31:44,256 | 812 | 84,74 | |
| 624 | 84,74 | |||
| 61 | 84,74 | |||
| 612 | 84,74 | |||
| 2 | 84,74 | |||
| 200 | 84,74 | |||
| 5 | 84,74 | |||
| 120 | 84,74 | |||
| 23/05/2025 | 09:31:38,454 | 300 | 84,74 | |
| 300 | 84,74 | |||
| 300 | 84,74 | |||
| 23/05/2025 | 09:31:34,319 | 2 111 | 84,74 | |
| 25 | 84,74 | |||
| 300 | 84,74 | |||
| 25 | 84,74 | |||
| 231 | 84,74 | |||
| 100 | 84,74 | |||
| 9 | 84,74 | |||
| 300 | 84,74 | |||
| 1 121 | 84,74 | |||
| 35 | 84,74 | |||
| 2 076 | 84,74 | |||
| 23/05/2025 | 09:30:59,156 | 200 | 84,50 | |
| 100 | 84,50 | |||
| 100 | 84,50 | |||
| 200 | 84,50 | |||
| 23/05/2025 | 09:30:50,318 | 250 | 84,36 | |
| 250 | 84,36 | |||
| 250 | 84,36 | |||
| 23/05/2025 | 09:30:42,509 | 49 | 84,40 | |
| 49 | 84,40 | |||
| 49 | 84,40 | |||
| 23/05/2025 | 09:30:35,422 | 10 | 84,28 | |
| 10 | 84,28 | |||
| 10 | 84,28 | |||
| 23/05/2025 | 09:30:22,609 | 3 | 84,26 | |
| 3 | 84,26 | |||
| 3 | 84,26 | |||
| 23/05/2025 | 09:30:17,899 | 7 | 84,30 | |
| 7 | 84,30 | |||
| 7 | 84,30 | |||
| 23/05/2025 | 09:30:13,895 | 40 | 84,32 | |
| 40 | 84,32 | |||
| 40 | 84,32 | |||
| 23/05/2025 | 09:30:13,601 | 142 | 84,30 | |
| 16 | 84,30 | |||
| 26 | 84,30 | |||
| 142 | 84,30 | |||
| 100 | 84,30 | |||
| 23/05/2025 | 09:30:12,452 | 40 | 84,28 | |
| 40 | 84,28 | |||
| 40 | 84,28 | |||
| 23/05/2025 | 09:30:02,546 | 20 | 84,24 | |
| 20 | 84,24 | |||
| 20 | 84,24 | |||
| 23/05/2025 | 09:29:59,445 | 106 | 84,26 | |
| 106 | 84,26 | |||
| 106 | 84,26 | |||
| 23/05/2025 | 09:29:56,688 | 259 | 84,28 | |
| 259 | 84,28 | |||
| 259 | 84,28 | |||
| 23/05/2025 | 09:29:54,662 | 300 | 84,28 | |
| 259 | 84,28 | |||
| 300 | 84,28 | |||
| 41 | 84,28 | |||
| 23/05/2025 | 09:29:46,726 | 200 | 84,28 | |
| 200 | 84,28 | |||
| 200 | 84,28 | |||
| 23/05/2025 | 09:29:27,747 | 300 | 84,26 | |
| 300 | 84,26 | |||
| 300 | 84,26 | |||
| 23/05/2025 | 09:29:24,287 | 50 | 84,28 | |
| 50 | 84,28 | |||
| 50 | 84,28 | |||
| 23/05/2025 | 09:29:23,025 | 9 | 84,24 | |
| 9 | 84,24 | |||
| 9 | 84,24 | |||
| 23/05/2025 | 09:29:14,613 | 80 | 84,26 | |
| 80 | 84,26 | |||
| 80 | 84,26 | |||
| 23/05/2025 | 09:29:02,355 | 30 | 84,22 | |
| 30 | 84,22 | |||
| 30 | 84,22 | |||
| 23/05/2025 | 09:28:54,604 | 300 | 84,20 | |
| 300 | 84,20 | |||
| 300 | 84,20 | |||
| 23/05/2025 | 09:28:53,581 | 80 | 84,24 | |
| 80 | 84,24 | |||
| 80 | 84,24 | |||
| 23/05/2025 | 09:28:41,757 | 125 | 84,26 | |
| 1 | 84,26 | |||
| 124 | 84,26 | |||
| 29 | 84,26 | |||
| 20 | 84,26 | |||
| 7 | 84,26 | |||
| 69 | 84,26 | |||
| 23/05/2025 | 09:28:19,539 | 300 | 84,20 | |
| 300 | 84,20 | |||
| 300 | 84,20 | |||
| 23/05/2025 | 09:28:17,615 | 250 | 84,20 | |
| 250 | 84,20 | |||
| 250 | 84,20 | |||
| 23/05/2025 | 09:27:48,562 | 200 | 84,22 | |
| 200 | 84,22 | |||
| 200 | 84,22 | |||
| 23/05/2025 | 09:27:48,494 | 300 | 84,22 | |
| 300 | 84,22 | |||
| 300 | 84,22 | |||
| 23/05/2025 | 09:27:48,384 | 25 | 84,22 | |
| 25 | 84,22 | |||
| 25 | 84,22 | |||
| 23/05/2025 | 09:27:44,885 | 40 | 84,18 | |
| 40 | 84,18 | |||
| 40 | 84,18 | |||
| 23/05/2025 | 09:27:37,311 | 80 | 84,18 | |
| 80 | 84,18 | |||
| 80 | 84,18 | |||
| 23/05/2025 | 09:27:35,756 | 20 | 84,20 | |
| 20 | 84,20 | |||
| 5 | 84,20 | |||
| 15 | 84,20 | |||
| 23/05/2025 | 09:27:32,727 | 5 | 84,16 | |
| 5 | 84,16 | |||
| 5 | 84,16 | |||
| 23/05/2025 | 09:27:29,607 | 70 | 84,14 | |
| 70 | 84,14 | |||
| 70 | 84,14 | |||
| 23/05/2025 | 09:27:27,979 | 3 | 84,12 | |
| 3 | 84,12 | |||
| 3 | 84,12 | |||
| 23/05/2025 | 09:27:26,117 | 12 | 84,16 | |
| 12 | 84,16 | |||
| 12 | 84,16 | |||
| 23/05/2025 | 09:27:25,800 | 10 | 84,16 | |
| 10 | 84,16 | |||
| 10 | 84,16 | |||
| 23/05/2025 | 09:27:22,813 | 1 773 | 84,06 | |
| 120 | 84,06 | |||
| 70 | 84,06 | |||
| 10 | 84,06 | |||
| 500 | 84,06 | |||
| 25 | 84,06 | |||
| 1 153 | 84,06 | |||
| 500 | 84,06 | |||
| 768 | 84,06 | |||
| 400 | 84,06 | |||
| 23/05/2025 | 09:27:00,144 | 300 | 83,98 | |
| 300 | 83,98 | |||
| 300 | 83,98 | |||
| 23/05/2025 | 09:26:47,343 | 300 | 84,00 | |
| 300 | 84,00 | |||
| 300 | 84,00 | |||
| 23/05/2025 | 09:26:47,025 | 200 | 84,00 | |
| 200 | 84,00 | |||
| 200 | 84,00 | |||
| 23/05/2025 | 09:26:43,021 | 24 | 83,98 | |
| 24 | 83,98 | |||
| 24 | 83,98 | |||
| 23/05/2025 | 09:26:36,691 | 2 | 83,98 | |
| 2 | 83,98 | |||
| 2 | 83,98 | |||
| 23/05/2025 | 09:26:30,971 | 204 | 84,00 | |
| 204 | 84,00 | |||
| 40 | 84,00 | |||
| 10 | 84,00 | |||
| 32 | 84,00 | |||
| 2 | 84,00 | |||
| 100 | 84,00 | |||
| 20 | 84,00 | |||
| 23/05/2025 | 09:26:29,836 | 32 | 83,98 | |
| 32 | 83,98 | |||
| 32 | 83,98 | |||
| 23/05/2025 | 09:26:28,026 | 5 | 83,98 | |
| 5 | 83,98 | |||
| 5 | 83,98 | |||
| 23/05/2025 | 09:26:27,768 | 25 | 83,98 | |
| 25 | 83,98 | |||
| 25 | 83,98 | |||
| 23/05/2025 | 09:26:23,556 | 25 | 83,92 | |
| 25 | 83,92 | |||
| 25 | 83,92 | |||
| 23/05/2025 | 09:26:20,460 | 300 | 83,92 | |
| 300 | 83,92 | |||
| 300 | 83,92 | |||
| 23/05/2025 | 09:26:20,139 | 95 | 83,90 | |
| 95 | 83,90 | |||
| 50 | 83,90 | |||
| 45 | 83,90 | |||
| 23/05/2025 | 09:26:17,535 | 1 080 | 83,86 | |
| 1 080 | 83,86 | |||
| 27 | 83,86 | |||
| 30 | 83,86 | |||
| 973 | 83,86 | |||
| 50 | 83,86 | |||
| 23/05/2025 | 09:25:57,538 | 320 | 83,76 | |
| 320 | 83,76 | |||
| 300 | 83,76 | |||
| 20 | 83,76 | |||
| 23/05/2025 | 09:25:55,174 | 15 | 83,74 | |
| 15 | 83,74 | |||
| 15 | 83,74 | |||
| 23/05/2025 | 09:25:48,160 | 50 | 83,72 | |
| 50 | 83,72 | |||
| 50 | 83,72 | |||
| 23/05/2025 | 09:25:35,240 | 300 | 83,60 | |
| 300 | 83,60 | |||
| 300 | 83,60 | |||
| 23/05/2025 | 09:25:26,599 | 50 | 83,64 | |
| 50 | 83,64 | |||
| 50 | 83,64 | |||
| 23/05/2025 | 09:25:20,304 | 1 | 83,58 | |
| 1 | 83,58 | |||
| 1 | 83,58 | |||
| 23/05/2025 | 09:24:46,882 | 1 | 83,68 | |
| 1 | 83,68 | |||
| 1 | 83,68 | |||
| 23/05/2025 | 09:24:35,953 | 1 | 83,64 | |
| 1 | 83,64 | |||
| 1 | 83,64 | |||
| 23/05/2025 | 09:24:26,943 | 100 | 83,72 | |
| 100 | 83,72 | |||
| 100 | 83,72 | |||
| 23/05/2025 | 09:24:24,729 | 5 | 83,68 | |
| 5 | 83,68 | |||
| 5 | 83,68 | |||
| 23/05/2025 | 09:24:24,318 | 20 | 83,68 | |
| 20 | 83,68 | |||
| 20 | 83,68 | |||
| 23/05/2025 | 09:24:09,714 | 113 | 83,70 | |
| 113 | 83,70 | |||
| 113 | 83,70 | |||
| 23/05/2025 | 09:24:09,588 | 1 | 83,72 | |
| 1 | 83,72 | |||
| 1 | 83,72 | |||
| 23/05/2025 | 09:23:55,163 | 10 | 83,76 | |
| 10 | 83,76 | |||
| 10 | 83,76 | |||
| 23/05/2025 | 09:23:51,276 | 100 | 83,80 | |
| 100 | 83,80 | |||
| 100 | 83,80 | |||
| 23/05/2025 | 09:23:34,147 | 118 | 83,72 | |
| 118 | 83,72 | |||
| 118 | 83,72 | |||
| 23/05/2025 | 09:23:19,766 | 196 | 83,78 | |
| 196 | 83,78 | |||
| 196 | 83,78 | |||
| 23/05/2025 | 09:23:15,790 | 296 | 83,82 | |
| 296 | 83,82 | |||
| 296 | 83,82 | |||
| 23/05/2025 | 09:23:15,751 | 4 | 83,82 | |
| 4 | 83,82 | |||
| 4 | 83,82 | |||
| 23/05/2025 | 09:23:11,814 | 105 | 83,76 | |
| 25 | 83,76 | |||
| 105 | 83,76 | |||
| 80 | 83,76 | |||
| 23/05/2025 | 09:22:52,814 | 70 | 83,70 | |
| 70 | 83,70 | |||
| 70 | 83,70 | |||
| 23/05/2025 | 09:22:50,737 | 10 | 83,72 | |
| 10 | 83,72 | |||
| 10 | 83,72 | |||
| 23/05/2025 | 09:22:45,791 | 19 | 83,62 | |
| 19 | 83,62 | |||
| 19 | 83,62 | |||
| 23/05/2025 | 09:22:45,730 | 200 | 83,60 | |
| 200 | 83,60 | |||
| 200 | 83,60 | |||
| 23/05/2025 | 09:22:20,106 | 300 | 83,60 | |
| 300 | 83,60 | |||
| 300 | 83,60 | |||
| 23/05/2025 | 09:22:18,578 | 13 | 83,58 | |
| 13 | 83,58 | |||
| 13 | 83,58 | |||
| 23/05/2025 | 09:22:08,257 | 6 | 83,52 | |
| 6 | 83,52 | |||
| 6 | 83,52 | |||
| 23/05/2025 | 09:22:06,447 | 40 | 83,52 | |
| 40 | 83,52 | |||
| 40 | 83,52 | |||
| 23/05/2025 | 09:22:01,640 | 100 | 83,52 | |
| 100 | 83,52 | |||
| 100 | 83,52 | |||
| 23/05/2025 | 09:21:56,820 | 250 | 83,52 | |
| 250 | 83,52 | |||
| 250 | 83,52 | |||
| 23/05/2025 | 09:21:56,067 | 12 | 83,50 | |
| 7 | 83,50 | |||
| 12 | 83,50 | |||
| 5 | 83,50 | |||
| 23/05/2025 | 09:21:44,401 | 45 | 83,40 | |
| 45 | 83,40 | |||
| 45 | 83,40 | |||
| 23/05/2025 | 09:21:44,162 | 50 | 83,40 | |
| 50 | 83,40 | |||
| 50 | 83,40 | |||
| 23/05/2025 | 09:21:40,475 | 1 | 83,38 | |
| 1 | 83,38 | |||
| 1 | 83,38 | |||
| 23/05/2025 | 09:21:33,311 | 563 | 83,40 | |
| 563 | 83,40 | |||
| 300 | 83,40 | |||
| 263 | 83,40 | |||
| 23/05/2025 | 09:21:31,339 | 300 | 83,40 | |
| 300 | 83,40 | |||
| 300 | 83,40 | |||
| 23/05/2025 | 09:21:25,085 | 200 | 83,40 | |
| 137 | 83,40 | |||
| 63 | 83,40 | |||
| 200 | 83,40 | |||
| 23/05/2025 | 09:21:20,284 | 100 | 83,38 | |
| 100 | 83,38 | |||
| 100 | 83,38 | |||
| 23/05/2025 | 09:21:19,960 | 75 | 83,36 | |
| 75 | 83,36 | |||
| 75 | 83,36 | |||
| 23/05/2025 | 09:21:17,066 | 7 | 83,36 | |
| 7 | 83,36 | |||
| 7 | 83,36 | |||
| 23/05/2025 | 09:21:14,218 | 12 | 83,36 | |
| 12 | 83,36 | |||
| 12 | 83,36 | |||
| 23/05/2025 | 09:21:12,427 | 5 | 83,36 | |
| 5 | 83,36 | |||
| 5 | 83,36 | |||
| 23/05/2025 | 09:21:08,035 | 8 | 83,34 | |
| 8 | 83,34 | |||
| 8 | 83,34 | |||
| 23/05/2025 | 09:21:07,297 | 62 | 83,30 | |
| 62 | 83,30 | |||
| 62 | 83,30 | |||
| 23/05/2025 | 09:21:05,133 | 20 | 83,26 | |
| 20 | 83,26 | |||
| 20 | 83,26 | |||
| 23/05/2025 | 09:21:03,937 | 50 | 83,28 | |
| 50 | 83,28 | |||
| 50 | 83,28 | |||
| 23/05/2025 | 09:20:42,113 | 100 | 83,22 | |
| 100 | 83,22 | |||
| 100 | 83,22 | |||
| 23/05/2025 | 09:20:41,715 | 100 | 83,22 | |
| 100 | 83,22 | |||
| 100 | 83,22 | |||
| 23/05/2025 | 09:20:40,970 | 100 | 83,22 | |
| 100 | 83,22 | |||
| 100 | 83,22 | |||
| 23/05/2025 | 09:20:34,898 | 510 | 83,22 | |
| 10 | 83,22 | |||
| 10 | 83,22 | |||
| 500 | 83,22 | |||
| 500 | 83,22 | |||
| 23/05/2025 | 09:20:32,078 | 300 | 83,20 | |
| 300 | 83,20 | |||
| 300 | 83,20 | |||
| 23/05/2025 | 09:20:31,801 | 1 000 | 83,20 | |
| 500 | 83,20 | |||
| 330 | 83,20 | |||
| 570 | 83,20 | |||
| 500 | 83,20 | |||
| 100 | 83,20 | |||
| 23/05/2025 | 09:20:21,728 | 300 | 83,10 | |
| 300 | 83,10 | |||
| 300 | 83,10 | |||
| 23/05/2025 | 09:19:51,842 | 100 | 82,98 | |
| 100 | 82,98 | |||
| 100 | 82,98 | |||
| 23/05/2025 | 09:19:46,418 | 30 | 83,00 | |
| 10 | 83,00 | |||
| 20 | 83,00 | |||
| 30 | 83,00 | |||
| 23/05/2025 | 09:19:31,258 | 200 | 82,98 | |
| 200 | 82,98 | |||
| 200 | 82,98 | |||
| 23/05/2025 | 09:19:31,140 | 300 | 82,98 | |
| 300 | 82,98 | |||
| 300 | 82,98 | |||
| 23/05/2025 | 09:19:24,705 | 25 | 82,90 | |
| 25 | 82,90 | |||
| 25 | 82,90 | |||
| 23/05/2025 | 09:19:19,560 | 15 | 82,94 | |
| 15 | 82,94 | |||
| 15 | 82,94 | |||
| 23/05/2025 | 09:19:11,429 | 60 | 82,94 | |
| 60 | 82,94 | |||
| 60 | 82,94 | |||
| 23/05/2025 | 09:19:11,120 | 10 | 82,94 | |
| 10 | 82,94 | |||
| 10 | 82,94 | |||
| 23/05/2025 | 09:19:07,202 | 1 | 82,96 | |
| 1 | 82,96 | |||
| 1 | 82,96 | |||
| 23/05/2025 | 09:19:04,947 | 8 | 82,90 | |
| 8 | 82,90 | |||
| 8 | 82,90 | |||
| 23/05/2025 | 09:19:03,567 | 5 | 82,92 | |
| 5 | 82,92 | |||
| 5 | 82,92 | |||
| 23/05/2025 | 09:19:03,225 | 7 | 82,94 | |
| 7 | 82,94 | |||
| 7 | 82,94 | |||
| 23/05/2025 | 09:18:59,705 | 100 | 82,90 | |
| 100 | 82,90 | |||
| 100 | 82,90 | |||
| 23/05/2025 | 09:18:54,900 | 200 | 82,90 | |
| 200 | 82,90 | |||
| 200 | 82,90 | |||
| 23/05/2025 | 09:18:49,130 | 200 | 82,90 | |
| 200 | 82,90 | |||
| 200 | 82,90 | |||
| 23/05/2025 | 09:18:07,538 | 127 | 83,08 | |
| 127 | 83,08 | |||
| 127 | 83,08 | |||
| 23/05/2025 | 09:18:03,443 | 15 | 83,06 | |
| 15 | 83,06 | |||
| 15 | 83,06 | |||
| 23/05/2025 | 09:17:47,515 | 1 | 83,02 | |
| 1 | 83,02 | |||
| 1 | 83,02 | |||
| 23/05/2025 | 09:17:35,444 | 22 | 83,06 | |
| 22 | 83,06 | |||
| 22 | 83,06 | |||
| 23/05/2025 | 09:17:33,974 | 9 | 83,06 | |
| 9 | 83,06 | |||
| 9 | 83,06 | |||
| 23/05/2025 | 09:17:29,173 | 30 | 83,00 | |
| 30 | 83,00 | |||
| 30 | 83,00 | |||
| 23/05/2025 | 09:17:19,332 | 3 | 83,06 | |
| 3 | 83,06 | |||
| 3 | 83,06 | |||
| 23/05/2025 | 09:17:15,222 | 300 | 83,08 | |
| 300 | 83,08 | |||
| 300 | 83,08 | |||
| 23/05/2025 | 09:17:06,163 | 3 | 83,06 | |
| 3 | 83,06 | |||
| 3 | 83,06 | |||
| 23/05/2025 | 09:17:03,709 | 300 | 83,04 | |
| 300 | 83,04 | |||
| 297 | 83,04 | |||
| 3 | 83,04 | |||
| 23/05/2025 | 09:16:56,210 | 300 | 83,08 | |
| 300 | 83,08 | |||
| 300 | 83,08 | |||
| 23/05/2025 | 09:16:56,116 | 40 | 83,08 | |
| 40 | 83,08 | |||
| 40 | 83,08 | |||
| 23/05/2025 | 09:16:55,181 | 2 | 83,10 | |
| 2 | 83,10 | |||
| 2 | 83,10 | |||
| 23/05/2025 | 09:16:45,824 | 1 | 83,06 | |
| 1 | 83,06 | |||
| 1 | 83,06 | |||
| 23/05/2025 | 09:16:37,450 | 100 | 83,00 | |
| 100 | 83,00 | |||
| 100 | 83,00 | |||
| 23/05/2025 | 09:16:20,388 | 50 | 83,04 | |
| 50 | 83,04 | |||
| 50 | 83,04 | |||
| 23/05/2025 | 09:16:06,499 | 100 | 83,12 | |
| 20 | 83,12 | |||
| 80 | 83,12 | |||
| 100 | 83,12 | |||
| 23/05/2025 | 09:16:05,910 | 300 | 83,06 | |
| 300 | 83,06 | |||
| 300 | 83,06 | |||
| 23/05/2025 | 09:16:05,026 | 60 | 83,08 | |
| 60 | 83,08 | |||
| 60 | 83,08 | |||
| 23/05/2025 | 09:16:04,208 | 8 | 83,10 | |
| 8 | 83,10 | |||
| 8 | 83,10 | |||
| 23/05/2025 | 09:16:02,323 | 4 348 | 83,04 | |
| 100 | 83,04 | |||
| 15 | 83,04 | |||
| 2 338 | 83,04 | |||
| 2 000 | 83,04 | |||
| 93 | 83,04 | |||
| 140 | 83,04 | |||
| 3 000 | 83,04 | |||
| 500 | 83,04 | |||
| 10 | 83,04 | |||
| 300 | 83,04 | |||
| 200 | 83,04 | |||
| 23/05/2025 | 09:15:32,693 | 300 | 83,00 | |
| 30 | 83,00 | |||
| 60 | 83,00 | |||
| 60 | 83,00 | |||
| 300 | 83,00 | |||
| 150 | 83,00 | |||
| 23/05/2025 | 09:15:28,838 | 20 | 83,00 | |
| 20 | 83,00 | |||
| 20 | 83,00 | |||
| 23/05/2025 | 09:15:27,344 | 2 | 82,98 | |
| 2 | 82,98 | |||
| 2 | 82,98 | |||
| 23/05/2025 | 09:15:26,858 | 1 112 | 83,00 | |
| 27 | 83,00 | |||
| 1 | 83,00 | |||
| 150 | 83,00 | |||
| 125 | 83,00 | |||
| 325 | 83,00 | |||
| 484 | 83,00 | |||
| 612 | 83,00 | |||
| 500 | 83,00 | |||
| 23/05/2025 | 09:15:02,722 | 300 | 83,00 | |
| 300 | 83,00 | |||
| 300 | 83,00 | |||
| 23/05/2025 | 09:14:50,479 | 50 | 82,82 | |
| 50 | 82,82 | |||
| 50 | 82,82 | |||
| 23/05/2025 | 09:14:34,919 | 15 | 82,82 | |
| 15 | 82,82 | |||
| 15 | 82,82 | |||
| 23/05/2025 | 09:14:29,022 | 4 | 82,80 | |
| 4 | 82,80 | |||
| 4 | 82,80 | |||
| 23/05/2025 | 09:14:25,104 | 25 | 82,78 | |
| 25 | 82,78 | |||
| 25 | 82,78 | |||
| 23/05/2025 | 09:14:23,185 | 35 | 82,82 | |
| 35 | 82,82 | |||
| 35 | 82,82 | |||
| 23/05/2025 | 09:14:12,037 | 200 | 82,82 | |
| 200 | 82,82 | |||
| 200 | 82,82 | |||
| 23/05/2025 | 09:14:06,359 | 25 | 82,82 | |
| 25 | 82,82 | |||
| 25 | 82,82 | |||
| 23/05/2025 | 09:13:55,206 | 2 | 82,80 | |
| 2 | 82,80 | |||
| 2 | 82,80 | |||
| 23/05/2025 | 09:13:28,151 | 200 | 82,78 | |
| 200 | 82,78 | |||
| 200 | 82,78 | |||
| 23/05/2025 | 09:13:21,500 | 75 | 82,82 | |
| 75 | 82,82 | |||
| 75 | 82,82 | |||
| 23/05/2025 | 09:13:18,800 | 1 | 82,80 | |
| 1 | 82,80 | |||
| 1 | 82,80 | |||
| 23/05/2025 | 09:13:14,173 | 8 | 82,84 | |
| 8 | 82,84 | |||
| 8 | 82,84 | |||
| 23/05/2025 | 09:13:02,808 | 5 | 82,80 | |
| 5 | 82,80 | |||
| 5 | 82,80 | |||
| 23/05/2025 | 09:12:59,692 | 25 | 82,80 | |
| 25 | 82,80 | |||
| 25 | 82,80 | |||
| 23/05/2025 | 09:12:55,234 | 1 | 82,80 | |
| 1 | 82,80 | |||
| 1 | 82,80 | |||
| 23/05/2025 | 09:12:50,537 | 100 | 82,84 | |
| 100 | 82,84 | |||
| 100 | 82,84 | |||
| 23/05/2025 | 09:12:30,113 | 1 | 82,80 | |
| 1 | 82,80 | |||
| 1 | 82,80 | |||
| 23/05/2025 | 09:12:27,246 | 200 | 82,78 | |
| 200 | 82,78 | |||
| 200 | 82,78 | |||
| 23/05/2025 | 09:12:25,005 | 100 | 82,80 | |
| 100 | 82,80 | |||
| 100 | 82,80 | |||
| 23/05/2025 | 09:11:49,223 | 300 | 82,96 | |
| 300 | 82,96 | |||
| 300 | 82,96 | |||
| 23/05/2025 | 09:11:35,278 | 1 | 82,92 | |
| 1 | 82,92 | |||
| 1 | 82,92 | |||
| 23/05/2025 | 09:11:33,511 | 10 | 82,96 | |
| 10 | 82,96 | |||
| 10 | 82,96 | |||
| 23/05/2025 | 09:11:25,603 | 300 | 83,00 | |
| 300 | 83,00 | |||
| 300 | 83,00 | |||
| 23/05/2025 | 09:11:23,009 | 300 | 83,00 | |
| 225 | 83,00 | |||
| 300 | 83,00 | |||
| 75 | 83,00 | |||
| 23/05/2025 | 09:11:20,683 | 300 | 83,00 | |
| 35 | 83,00 | |||
| 25 | 83,00 | |||
| 100 | 83,00 | |||
| 300 | 83,00 | |||
| 40 | 83,00 | |||
| 100 | 83,00 | |||
| 23/05/2025 | 09:11:20,579 | 80 | 82,88 | |
| 80 | 82,88 | |||
| 80 | 82,88 | |||
| 23/05/2025 | 09:10:57,101 | 300 | 82,88 | |
| 300 | 82,88 | |||
| 300 | 82,88 | |||
| 23/05/2025 | 09:10:49,212 | 483 | 82,80 | |
| 300 | 82,80 | |||
| 483 | 82,80 | |||
| 183 | 82,80 | |||
| 23/05/2025 | 09:10:46,026 | 300 | 82,80 | |
| 300 | 82,80 | |||
| 300 | 82,80 | |||
| 23/05/2025 | 09:10:43,854 | 3 | 82,80 | |
| 3 | 82,80 | |||
| 3 | 82,80 | |||
| 23/05/2025 | 09:10:25,829 | 125 | 82,78 | |
| 125 | 82,78 | |||
| 125 | 82,78 | |||
| 23/05/2025 | 09:10:15,958 | 300 | 82,80 | |
| 300 | 82,80 | |||
| 300 | 82,80 | |||
| 23/05/2025 | 09:10:09,712 | 53 | 82,76 | |
| 3 | 82,76 | |||
| 50 | 82,76 | |||
| 53 | 82,76 | |||
| 23/05/2025 | 09:09:55,047 | 300 | 82,80 | |
| 300 | 82,80 | |||
| 300 | 82,80 | |||
| 23/05/2025 | 09:09:54,905 | 300 | 82,80 | |
| 300 | 82,80 | |||
| 300 | 82,80 | |||
| 23/05/2025 | 09:09:52,628 | 14 | 82,80 | |
| 14 | 82,80 | |||
| 12 | 82,80 | |||
| 2 | 82,80 | |||
| 23/05/2025 | 09:09:19,940 | 200 | 82,86 | |
| 200 | 82,86 | |||
| 200 | 82,86 | |||
| 23/05/2025 | 09:09:12,655 | 100 | 82,84 | |
| 100 | 82,84 | |||
| 100 | 82,84 | |||
| 23/05/2025 | 09:09:09,603 | 50 | 82,94 | |
| 48 | 82,94 | |||
| 50 | 82,94 | |||
| 2 | 82,94 | |||
| 23/05/2025 | 09:09:02,535 | 25 | 82,94 | |
| 25 | 82,94 | |||
| 25 | 82,94 | |||
| 23/05/2025 | 09:08:58,857 | 100 | 82,84 | |
| 100 | 82,84 | |||
| 100 | 82,84 | |||
| 23/05/2025 | 09:08:55,278 | 52 | 82,84 | |
| 52 | 82,84 | |||
| 52 | 82,84 | |||
| 23/05/2025 | 09:08:54,277 | 11 | 82,80 | |
| 11 | 82,80 | |||
| 11 | 82,80 | |||
| 23/05/2025 | 09:08:53,056 | 22 | 82,82 | |
| 22 | 82,82 | |||
| 22 | 82,82 | |||
| 23/05/2025 | 09:08:48,211 | 115 | 82,84 | |
| 115 | 82,84 | |||
| 115 | 82,84 | |||
| 23/05/2025 | 09:08:41,812 | 4 | 82,82 | |
| 4 | 82,82 | |||
| 4 | 82,82 | |||
| 23/05/2025 | 09:08:34,530 | 12 | 82,80 | |
| 12 | 82,80 | |||
| 12 | 82,80 | |||
| 23/05/2025 | 09:08:27,992 | 55 | 82,72 | |
| 55 | 82,72 | |||
| 55 | 82,72 | |||
| 23/05/2025 | 09:08:13,423 | 10 | 82,76 | |
| 10 | 82,76 | |||
| 10 | 82,76 | |||
| 23/05/2025 | 09:07:44,868 | 150 | 82,66 | |
| 150 | 82,66 | |||
| 150 | 82,66 | |||
| 23/05/2025 | 09:07:42,143 | 22 | 82,76 | |
| 22 | 82,76 | |||
| 22 | 82,76 | |||
| 23/05/2025 | 09:07:41,801 | 44 | 82,72 | |
| 44 | 82,72 | |||
| 44 | 82,72 | |||
| 23/05/2025 | 09:07:32,804 | 199 | 82,50 | |
| 199 | 82,50 | |||
| 149 | 82,50 | |||
| 50 | 82,50 | |||
| 23/05/2025 | 09:07:28,381 | 300 | 82,50 | |
| 150 | 82,50 | |||
| 150 | 82,50 | |||
| 300 | 82,50 | |||
| 23/05/2025 | 09:07:22,700 | 301 | 82,50 | |
| 301 | 82,50 | |||
| 200 | 82,50 | |||
| 1 | 82,50 | |||
| 100 | 82,50 | |||
| 23/05/2025 | 09:07:09,194 | 200 | 82,50 | |
| 200 | 82,50 | |||
| 200 | 82,50 | |||
| 23/05/2025 | 09:07:09,126 | 200 | 82,50 | |
| 200 | 82,50 | |||
| 200 | 82,50 | |||
| 23/05/2025 | 09:07:04,527 | 50 | 82,48 | |
| 50 | 82,48 | |||
| 50 | 82,48 | |||
| 23/05/2025 | 09:06:58,997 | 15 | 82,48 | |
| 15 | 82,48 | |||
| 15 | 82,48 | |||
| 23/05/2025 | 09:06:45,200 | 173 | 82,44 | |
| 173 | 82,44 | |||
| 173 | 82,44 | |||
| 23/05/2025 | 09:06:31,313 | 913 | 82,40 | |
| 913 | 82,40 | |||
| 1 | 82,40 | |||
| 612 | 82,40 | |||
| 300 | 82,40 | |||
| 23/05/2025 | 09:06:18,177 | 300 | 82,40 | |
| 300 | 82,40 | |||
| 300 | 82,40 | |||
| 23/05/2025 | 09:06:18,106 | 30 | 82,44 | |
| 30 | 82,44 | |||
| 30 | 82,44 | |||
| 23/05/2025 | 09:06:17,988 | 64 | 82,46 | |
| 64 | 82,46 | |||
| 38 | 82,46 | |||
| 26 | 82,46 | |||
| 23/05/2025 | 09:06:15,619 | 300 | 82,46 | |
| 300 | 82,46 | |||
| 300 | 82,46 | |||
| 23/05/2025 | 09:05:49,806 | 300 | 82,48 | |
| 300 | 82,48 | |||
| 300 | 82,48 | |||
| 23/05/2025 | 09:05:38,917 | 100 | 82,58 | |
| 100 | 82,58 | |||
| 100 | 82,58 | |||
| 23/05/2025 | 09:05:32,419 | 100 | 82,54 | |
| 100 | 82,54 | |||
| 100 | 82,54 | |||
| 23/05/2025 | 09:05:27,117 | 1 | 82,58 | |
| 1 | 82,58 | |||
| 1 | 82,58 | |||
| 23/05/2025 | 09:05:02,990 | 50 | 82,62 | |
| 50 | 82,62 | |||
| 50 | 82,62 | |||
| 23/05/2025 | 09:04:56,010 | 100 | 82,64 | |
| 100 | 82,64 | |||
| 100 | 82,64 |
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: 1 763,50
Vente: 1 764,50
Capitaux: 23 455 TEUR -
Metaplanet Inc.
Achat: 5,26 / Vente: 5,38
Capitaux: 12 406 TEUR -
RENK Group AG
Achat: 69,89 / Vente: 69,95
Capitaux: 11 746 TEUR -
D-Wave Quantum Inc.
Achat: 17,505 / Vente: 17,585
Capitaux: 9 367 TEUR -
Siemens Energy AG
Achat: 83,96 / Vente: 83,98
Capitaux: 9 212 TEUR
Cotation en temps réel
dernière actualisation:
23/05/2025 @ 09:40:15
dernière actualisation:
23/05/2025 @ 09:40:15