Tradegate Exchange

Xiaomi Corp. Cl.B

365

235

5,696

Date	Heure	Volume	Volume de transactions	Cours
15/05/2025	12:33:37,747	1 785		5,696
			1 785	5,696
			1 785	5,696
15/05/2025	12:29:47,329	900		5,696
			550	5,696
			900	5,696
			350	5,696
15/05/2025	12:21:53,591	250		5,722
			250	5,722
			250	5,722
15/05/2025	12:21:51,767	40		5,722
			40	5,722
			40	5,722
15/05/2025	12:20:58,665	200		5,696
			200	5,696
			200	5,696
15/05/2025	12:15:17,910	34		5,722
			34	5,722
			34	5,722
15/05/2025	12:08:21,340	1 000		5,723
			650	5,723
			350	5,723
			1 000	5,723
15/05/2025	12:08:15,974	100		5,694
			100	5,694
			100	5,694
15/05/2025	12:07:14,483	1 187		5,695
			1 187	5,695
			837	5,695
			350	5,695
15/05/2025	12:05:27,576	571		5,723
			221	5,723
			571	5,723
			350	5,723
15/05/2025	12:00:56,687	200		5,724
			2	5,724
			198	5,724
			200	5,724
15/05/2025	11:57:39,760	1 500		5,72
			350	5,72
			1 500	5,72
			1 150	5,72
15/05/2025	11:54:06,758	1 000		5,69
			650	5,69
			350	5,69
			1 000	5,69
15/05/2025	11:52:31,253	15		5,724
			15	5,724
			15	5,724
15/05/2025	11:51:24,366	350		5,69
			350	5,69
			350	5,69
15/05/2025	11:49:44,415	700		5,682
			700	5,682
			700	5,682
15/05/2025	11:48:12,322	450		5,724
			350	5,724
			450	5,724
			100	5,724
15/05/2025	11:46:59,871	500		5,682
			350	5,682
			150	5,682
			500	5,682
15/05/2025	11:41:17,722	400		5,719
			100	5,719
			300	5,719
			400	5,719
15/05/2025	11:40:48,645	1 000		5,71
			300	5,71
			700	5,71
			1 000	5,71
15/05/2025	11:37:12,970	7 850		5,68
			7 850	5,68
			3 500	5,68
			1 000	5,68
			350	5,68
			2 000	5,68
			1 000	5,68
15/05/2025	11:37:07,528	145		5,685
			105	5,685
			40	5,685
			145	5,685
15/05/2025	11:36:56,818	1 193		5,69
			1 193	5,69
			800	5,69
			43	5,69
			350	5,69
15/05/2025	11:36:53,925	300		5,695
			300	5,695
			300	5,695
15/05/2025	11:36:49,592	1 290		5,70
			120	5,70
			1 290	5,70
			70	5,70
			1 100	5,70
15/05/2025	11:36:47,591	2 000		5,701
			2 000	5,701
			2 000	5,701
15/05/2025	11:36:31,223	5 000		5,702
			5 000	5,702
			5 000	5,702
15/05/2025	11:36:30,325	4 000		5,702
			4 000	5,702
			4 000	5,702
15/05/2025	11:34:31,629	20		5,702
			20	5,702
			20	5,702
15/05/2025	11:34:18,091	20		5,724
			20	5,724
			20	5,724
15/05/2025	11:33:58,944	200		5,702
			200	5,702
			200	5,702
15/05/2025	11:33:20,941	50		5,724
			50	5,724
			50	5,724
15/05/2025	11:31:41,425	1 000		5,724
			1 000	5,724
			1 000	5,724
15/05/2025	11:31:40,069	500		5,724
			500	5,724
			400	5,724
			100	5,724
15/05/2025	11:28:24,638	20		5,702
			20	5,702
			20	5,702
15/05/2025	11:26:51,890	120		5,702
			120	5,702
			120	5,702
15/05/2025	11:26:49,210	1 000		5,724
			1 000	5,724
			1 000	5,724
15/05/2025	11:24:25,631	1		5,724
			1	5,724
			1	5,724
15/05/2025	11:24:13,796	10		5,724
			10	5,724
			10	5,724
15/05/2025	11:23:28,609	1		5,702
			1	5,702
			1	5,702
15/05/2025	11:22:30,774	11 665		5,70
			11 665	5,70
			6 400	5,70
			350	5,70
			1 100	5,70
			1 500	5,70
			2 315	5,70
15/05/2025	11:22:28,142	2 350		5,701
			350	5,701
			2 000	5,701
			1 350	5,701
			1 000	5,701
15/05/2025	11:21:42,057	5 000		5,711
			5 000	5,711
			5 000	5,711
15/05/2025	11:19:58,832	550		5,711
			550	5,711
			550	5,711
15/05/2025	11:17:12,595	1 000		5,711
			1 000	5,711
			1 000	5,711
15/05/2025	11:17:10,986	500		5,711
			500	5,711
			500	5,711
15/05/2025	11:14:49,070	300		5,719
			300	5,719
			300	5,719
15/05/2025	11:14:03,187	200		5,74
			200	5,74
			200	5,74
15/05/2025	11:12:40,176	877		5,711
			877	5,711
			877	5,711
15/05/2025	11:11:25,744	500		5,717
			500	5,717
			200	5,717
			300	5,717
15/05/2025	11:10:51,040	229		5,711
			229	5,711
			229	5,711
15/05/2025	11:10:17,504	1 000		5,711
			1 000	5,711
			1 000	5,711
15/05/2025	11:10:03,796	10		5,711
			10	5,711
			10	5,711
15/05/2025	11:08:24,239	10		5,717
			10	5,717
			10	5,717
15/05/2025	11:07:51,592	5		5,717
			5	5,717
			5	5,717
15/05/2025	11:04:06,637	800		5,711
			800	5,711
			800	5,711
15/05/2025	11:02:34,192	100		5,73
			100	5,73
			100	5,73
15/05/2025	11:02:02,549	400		5,711
			400	5,711
			400	5,711
15/05/2025	11:01:33,826	3 000		5,711
			3 000	5,711
			3 000	5,711
15/05/2025	11:00:37,598	350		5,711
			350	5,711
			350	5,711
15/05/2025	11:00:23,860	4		5,711
			4	5,711
			4	5,711
15/05/2025	11:00:23,596	23		5,711
			23	5,711
			23	5,711
15/05/2025	10:58:13,942	10		5,73
			10	5,73
			10	5,73
15/05/2025	10:53:37,030	500		5,711
			500	5,711
			150	5,711
			350	5,711
15/05/2025	10:53:22,781	2 000		5,712
			1 600	5,712
			2 000	5,712
			400	5,712
15/05/2025	10:52:30,465	25		5,719
			25	5,719
			25	5,719
15/05/2025	10:46:18,678	6		5,744
			6	5,744
			6	5,744
15/05/2025	10:46:17,650	15		5,743
			15	5,743
			15	5,743
15/05/2025	10:38:28,885	100		5,711
			100	5,711
			100	5,711
15/05/2025	10:36:21,874	200		5,711
			200	5,711
			200	5,711
15/05/2025	10:34:20,558	17		5,75
			17	5,75
			17	5,75
15/05/2025	10:34:07,903	523		5,73
			523	5,73
			323	5,73
			200	5,73
15/05/2025	10:31:45,665	49		5,711
			49	5,711
			49	5,711
15/05/2025	10:29:57,015	20		5,73
			20	5,73
			20	5,73
15/05/2025	10:29:07,331	28		5,711
			28	5,711
			28	5,711
15/05/2025	10:27:38,085	22		5,73
			22	5,73
			22	5,73
15/05/2025	10:23:55,626	100		5,711
			100	5,711
			100	5,711
15/05/2025	10:23:14,907	2 000		5,711
			2 000	5,711
			2 000	5,711
15/05/2025	10:21:34,046	500		5,711
			500	5,711
			500	5,711
15/05/2025	10:20:59,822	350		5,711
			350	5,711
			350	5,711
15/05/2025	10:20:06,028	40		5,751
			40	5,751
			40	5,751
15/05/2025	10:18:36,434	1 650		5,726
			1 650	5,726
			1 650	5,726
15/05/2025	10:18:35,984	5 000		5,726
			5 000	5,726
			5 000	5,726
15/05/2025	10:18:34,835	200		5,724
			200	5,724
			200	5,724
15/05/2025	10:18:24,283	5 300		5,726
			5 300	5,726
			5 000	5,726
			300	5,726
15/05/2025	10:16:56,957	15		5,753
			15	5,753
			15	5,753
15/05/2025	10:15:12,611	525		5,753
			525	5,753
			525	5,753
15/05/2025	10:13:59,918	520		5,753
			300	5,753
			220	5,753
			520	5,753
15/05/2025	10:12:12,156	17		5,753
			17	5,753
			17	5,753
15/05/2025	10:11:40,480	20		5,753
			20	5,753
			20	5,753
15/05/2025	10:10:41,690	30		5,722
			30	5,722
			30	5,722
15/05/2025	10:10:01,362	180		5,723
			180	5,723
			180	5,723
15/05/2025	10:07:27,016	30		5,741
			30	5,741
			30	5,741
15/05/2025	10:06:33,423	191		5,754
			191	5,754
			191	5,754
15/05/2025	10:05:29,790	7 500		5,75
			7 500	5,75
			7 500	5,75
15/05/2025	10:05:24,073	7 500		5,75
			7 500	5,75
			7 500	5,75
15/05/2025	10:03:46,504	250		5,749
			250	5,749
			250	5,749
15/05/2025	10:03:32,110	4 428		5,749
			4 428	5,749
			4 428	5,749
15/05/2025	10:02:42,029	50		5,748
			50	5,748
			50	5,748
15/05/2025	10:02:37,128	1 400		5,74
			1 400	5,74
			400	5,74
			1 000	5,74
15/05/2025	10:02:29,920	4 808		5,739
			4 808	5,739
			4 808	5,739
15/05/2025	10:02:14,574	1 500		5,709
			1 200	5,709
			300	5,709
			1 500	5,709
15/05/2025	10:01:49,425	4 201		5,739
			4 201	5,739
			4 201	5,739
15/05/2025	10:01:03,106	3 519		5,746
			400	5,746
			500	5,746
			970	5,746
			350	5,746
			300	5,746
			999	5,746
			3 519	5,746
15/05/2025	10:00:04,635	65		5,744
			65	5,744
			65	5,744
15/05/2025	09:58:31,706	350		5,726
			350	5,726
			350	5,726
15/05/2025	09:58:12,700	10		5,727
			10	5,727
			10	5,727
15/05/2025	09:55:39,827	55		5,733
			55	5,733
			55	5,733
15/05/2025	09:54:50,795	1 630		5,734
			1 630	5,734
			1 280	5,734
			350	5,734
15/05/2025	09:54:21,545	27		5,701
			27	5,701
			27	5,701
15/05/2025	09:54:14,481	1 750		5,704
			1 750	5,704
			300	5,704
			1 450	5,704
15/05/2025	09:53:35,412	1 500		5,704
			350	5,704
			1 120	5,704
			1 500	5,704
			30	5,704
15/05/2025	09:53:30,136	5 009		5,73
			5 009	5,73
			300	5,73
			4 709	5,73
15/05/2025	09:52:28,795	105		5,73
			105	5,73
			105	5,73
15/05/2025	09:51:49,534	100		5,705
			100	5,705
			100	5,705
15/05/2025	09:49:21,827	275		5,704
			275	5,704
			275	5,704
15/05/2025	09:48:32,084	100		5,704
			100	5,704
			100	5,704
15/05/2025	09:46:36,274	2 030		5,704
			1 555	5,704
			2 030	5,704
			175	5,704
			300	5,704
15/05/2025	09:46:11,885	175		5,737
			175	5,737
			175	5,737
15/05/2025	09:43:12,116	3 200		5,705
			350	5,705
			2 850	5,705
			3 200	5,705
15/05/2025	09:37:50,573	200		5,734
			200	5,734
			200	5,734
15/05/2025	09:37:24,437	350		5,734
			350	5,734
			350	5,734
15/05/2025	09:36:21,104	17		5,739
			17	5,739
			17	5,739
15/05/2025	09:35:12,226	545		5,738
			195	5,738
			545	5,738
			350	5,738
15/05/2025	09:34:53,745	500		5,73
			500	5,73
			150	5,73
			350	5,73
15/05/2025	09:34:47,849	1 000		5,72
			350	5,72
			1 000	5,72
			650	5,72
15/05/2025	09:34:36,188	40		5,72
			40	5,72
			40	5,72
15/05/2025	09:34:13,815	4 637		5,714
			4 637	5,714
			350	5,714
			4 287	5,714
15/05/2025	09:33:27,532	7 100		5,686
			7 100	5,686
			7 100	5,686
15/05/2025	09:30:41,644	237		5,714
			237	5,714
			237	5,714
15/05/2025	09:30:34,686	1 553		5,709
			300	5,709
			1 253	5,709
			1 553	5,709
15/05/2025	09:29:20,342	1 000		5,705
			650	5,705
			350	5,705
			1 000	5,705
15/05/2025	09:26:16,045	1 000		5,681
			1 000	5,681
			1 000	5,681
15/05/2025	09:25:41,318	1 050		5,681
			350	5,681
			700	5,681
			1 050	5,681
15/05/2025	09:24:52,790	150		5,719
			150	5,719
			150	5,719
15/05/2025	09:24:50,955	6		5,719
			6	5,719
			6	5,719
15/05/2025	09:24:35,084	110		5,681
			110	5,681
			110	5,681
15/05/2025	09:24:02,682	150		5,681
			150	5,681
			150	5,681
15/05/2025	09:24:00,250	60		5,681
			60	5,681
			60	5,681
15/05/2025	09:22:41,208	3 175		5,69
			1 175	5,69
			1 000	5,69
			175	5,69
			3 000	5,69
			800	5,69
			200	5,69
15/05/2025	09:22:31,815	5 000		5,691
			5 000	5,691
			5 000	5,691
15/05/2025	09:22:30,835	100		5,691
			100	5,691
			100	5,691
15/05/2025	09:21:55,421	1 000		5,691
			350	5,691
			650	5,691
			1 000	5,691
15/05/2025	09:21:40,282	10 500		5,70
			800	5,70
			500	5,70
			10	5,70
			200	5,70
			50	5,70
			350	5,70
			7 500	5,70
			500	5,70
			10 500	5,70
			440	5,70
			150	5,70
15/05/2025	09:21:32,574	7 100		5,701
			7 100	5,701
			7 100	5,701
15/05/2025	09:19:56,520	300		5,701
			300	5,701
			300	5,701
15/05/2025	09:19:27,776	1 752		5,701
			1 752	5,701
			1 752	5,701
15/05/2025	09:18:50,713	230		5,701
			230	5,701
			230	5,701
15/05/2025	09:16:52,093	730		5,701
			300	5,701
			430	5,701
			730	5,701
15/05/2025	09:16:48,521	50		5,718
			50	5,718
			50	5,718
15/05/2025	09:14:35,635	1 000		5,701
			1 000	5,701
			1 000	5,701
15/05/2025	09:13:38,964	1 000		5,732
			1 000	5,732
			800	5,732
			200	5,732
15/05/2025	09:12:13,989	2 000		5,701
			2 000	5,701
			2 000	5,701
15/05/2025	09:11:42,785	2 000		5,701
			2 000	5,701
			2 000	5,701
15/05/2025	09:11:16,573	200		5,71
			200	5,71
			200	5,71
15/05/2025	09:11:14,754	350		5,711
			350	5,711
			350	5,711
15/05/2025	09:11:11,060	3 009		5,72
			3 000	5,72
			3 009	5,72
			9	5,72
15/05/2025	09:11:09,491	4 000		5,721
			4 000	5,721
			4 000	5,721
15/05/2025	09:10:54,863	5 000		5,722
			5 000	5,722
			5 000	5,722
15/05/2025	09:10:52,309	5 000		5,722
			5 000	5,722
			5 000	5,722
15/05/2025	09:10:40,402	350		5,722
			350	5,722
			350	5,722
15/05/2025	09:01:37,473	30		5,739
			30	5,739
			30	5,739
15/05/2025	08:57:11,399	15		5,749
			15	5,749
			15	5,749
15/05/2025	08:53:38,804	150		5,721
			150	5,721
			150	5,721
15/05/2025	08:49:54,285	73		5,739
			73	5,739
			73	5,739
15/05/2025	08:48:30,579	1 500		5,731
			350	5,731
			1 150	5,731
			1 500	5,731
15/05/2025	08:48:01,596	40		5,758
			40	5,758
			40	5,758
15/05/2025	08:47:26,775	1 000		5,75
			1 000	5,75
			1 000	5,75
15/05/2025	08:47:20,031	5 000		5,751
			5 000	5,751
			5 000	5,751
15/05/2025	08:45:56,473	100		5,753
			100	5,753
			100	5,753
15/05/2025	08:45:07,061	100		5,758
			100	5,758
			100	5,758
15/05/2025	08:44:33,479	50		5,759
			50	5,759
			50	5,759
15/05/2025	08:43:37,140	1 500		5,75
			1 500	5,75
			1 500	5,75
15/05/2025	08:42:36,162	350		5,755
			350	5,755
			350	5,755
15/05/2025	08:41:13,453	50		5,76
			50	5,76
			50	5,76
15/05/2025	08:40:49,345	2		5,759
			2	5,759
			2	5,759
15/05/2025	08:37:45,822	1 000		5,741
			1 000	5,741
			350	5,741
			650	5,741
15/05/2025	08:36:40,695	55		5,769
			55	5,769
			55	5,769
15/05/2025	08:33:28,569	100		5,778
			100	5,778
			100	5,778
15/05/2025	08:28:27,641	560		5,752
			560	5,752
			300	5,752
			260	5,752
15/05/2025	08:26:50,942	30		5,79
			30	5,79
			30	5,79
15/05/2025	08:25:22,570	200		5,797
			200	5,797
			200	5,797
15/05/2025	08:24:55,936	50		5,797
			50	5,797
			50	5,797
15/05/2025	08:24:40,998	150		5,79
			150	5,79
			150	5,79
15/05/2025	08:23:55,759	350		5,77
			350	5,77
			350	5,77
15/05/2025	08:23:45,550	60		5,746
			60	5,746
			60	5,746
15/05/2025	08:21:46,909	300		5,763
			300	5,763
			300	5,763
15/05/2025	08:21:44,624	350		5,76
			350	5,76
			350	5,76
15/05/2025	08:21:38,923	4 959		5,759
			350	5,759
			4 959	5,759
			4 609	5,759
15/05/2025	08:19:43,496	4		5,734
			4	5,734
			4	5,734
15/05/2025	08:19:42,796	40		5,759
			40	5,759
			40	5,759
15/05/2025	08:19:29,602	52		5,759
			52	5,759
			52	5,759
15/05/2025	08:18:46,136	50		5,759
			50	5,759
			50	5,759
15/05/2025	08:15:03,592	1 736		5,751
			1 386	5,751
			1 736	5,751
			350	5,751
15/05/2025	08:14:55,572	4 920		5,746
			350	5,746
			4 570	5,746
			4 920	5,746
15/05/2025	08:14:07,171	4 529		5,74
			4 129	5,74
			4 529	5,74
			400	5,74
15/05/2025	08:13:10,829	4 682		5,739
			4 682	5,739
			4 332	5,739
			350	5,739
15/05/2025	08:12:07,832	4 429		5,73
			300	5,73
			4 129	5,73
			4 429	5,73
15/05/2025	08:10:00,179	1 100		5,702
			750	5,702
			350	5,702
			1 100	5,702
15/05/2025	08:08:45,977	4 480		5,72
			2 000	5,72
			4 480	5,72
			1 780	5,72
			700	5,72
15/05/2025	08:08:38,896	5 000		5,721
			5 000	5,721
			5 000	5,721
15/05/2025	08:08:10,525	5 000		5,721
			5 000	5,721
			5 000	5,721
15/05/2025	08:07:35,387	5 000		5,721
			5 000	5,721
			5 000	5,721
15/05/2025	08:07:20,369	600		5,721
			600	5,721
			350	5,721
			250	5,721
15/05/2025	08:06:46,679	5		5,755
			5	5,755
			5	5,755
15/05/2025	08:05:04,452	350		5,731
			350	5,731
			350	5,731
15/05/2025	08:04:22,834	8		5,762
			8	5,762
			8	5,762
15/05/2025	08:02:19,776	255		5,721
			255	5,721
			175	5,721
			80	5,721
15/05/2025	08:02:11,589	30 800		5,721
			350	5,721
			30 000	5,721
			250	5,721
			400	5,721
			2 000	5,721
			800	5,721
			27 800	5,721
15/05/2025	08:00:47,682	5 000		5,751
			5 000	5,751
			5 000	5,751
15/05/2025	08:00:47,636	5 000		5,751
			5 000	5,751
			5 000	5,751
15/05/2025	07:59:57,720	1 697		5,751
			1 347	5,751
			1 697	5,751
			350	5,751
15/05/2025	07:59:44,188	50		5,77
			50	5,77
			50	5,77
15/05/2025	07:58:41,804	816		5,769
			466	5,769
			816	5,769
			350	5,769
15/05/2025	07:57:57,770	500		5,751
			500	5,751
			350	5,751
			150	5,751
15/05/2025	07:52:33,310	140		5,751
			140	5,751
			140	5,751
15/05/2025	07:51:25,381	1 107		5,751
			1 107	5,751
			1 107	5,751
15/05/2025	07:50:26,361	350		5,759
			350	5,759
			350	5,759
15/05/2025	07:49:52,028	5 000		5,759
			5 000	5,759
			5 000	5,759
15/05/2025	07:49:38,342	607		5,759
			607	5,759
			607	5,759
15/05/2025	07:48:58,361	9 909		5,76
			9 909	5,76
			9 909	5,76
15/05/2025	07:48:57,325	650		5,76
			650	5,76
			300	5,76
			350	5,76
15/05/2025	07:48:57,257	5 000		5,761
			5 000	5,761
			5 000	5,761
15/05/2025	07:47:30,499	20		5,799
			20	5,799
			20	5,799
15/05/2025	07:45:03,080	20		5,789
			20	5,789
			20	5,789
15/05/2025	07:42:25,523	3 700		5,761
			3 228	5,761
			3 700	5,761
			172	5,761
			300	5,761
15/05/2025	07:41:32,916	345		5,788
			345	5,788
			345	5,788
15/05/2025	07:40:49,463	2 066		5,788
			2 066	5,788
			2 066	5,788
15/05/2025	07:37:57,773	1 000		5,799
			1 000	5,799
			1 000	5,799
15/05/2025	07:37:07,218	2 000		5,76
			2 000	5,76
			2 000	5,76
15/05/2025	07:35:23,467	5 000		5,76
			19	5,76
			4 505	5,76
			5 000	5,76
			276	5,76
			200	5,76
15/05/2025	07:34:43,064	250		5,798
			250	5,798
			250	5,798
15/05/2025	07:33:57,007	685		5,781
			35	5,781
			50	5,781
			100	5,781
			13	5,781
			685	5,781
			487	5,781
15/05/2025	07:32:56,143	250		5,798
			250	5,798
			250	5,798
15/05/2025	07:32:42,394	3 996		5,798
			6	5,798
			172	5,798
			100	5,798
			180	5,798
			200	5,798
			155	5,798
			15	5,798
			60	5,798
			142	5,798
			258	5,798
			70	5,798
			850	5,798
			2 681	5,798
			65	5,798
			800	5,798
			10	5,798
			50	5,798
			700	5,798
			200	5,798
			380	5,798
			50	5,798
			333	5,798
			200	5,798
			190	5,798
			100	5,798
			25	5,798

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: 1 669,00
Vente: 1 669,50
Volume: 52 360
+4,47%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
15/05/2025 @ 12:34:27

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