MicroStrategy Inc.
- Informations
- Dernièr
- Négocier des titres
555
435
347,70
| Date | Heure | Volume | Volume de transactions | Cours |
|---|---|---|---|---|
| 23/07/2025 | 20:24:33,939 | 95 | 347,70 | |
| 95 | 347,70 | |||
| 95 | 347,70 | |||
| 23/07/2025 | 20:23:42,762 | 2 | 348,20 | |
| 2 | 348,20 | |||
| 2 | 348,20 | |||
| 23/07/2025 | 20:21:53,858 | 30 | 347,40 | |
| 30 | 347,40 | |||
| 30 | 347,40 | |||
| 23/07/2025 | 20:19:05,958 | 30 | 346,50 | |
| 30 | 346,50 | |||
| 30 | 346,50 | |||
| 23/07/2025 | 20:14:29,767 | 1 | 347,50 | |
| 1 | 347,50 | |||
| 1 | 347,50 | |||
| 23/07/2025 | 20:08:46,523 | 4 | 347,90 | |
| 4 | 347,90 | |||
| 4 | 347,90 | |||
| 23/07/2025 | 20:08:29,421 | 3 | 348,60 | |
| 3 | 348,60 | |||
| 3 | 348,60 | |||
| 23/07/2025 | 20:08:21,172 | 1 | 348,50 | |
| 1 | 348,50 | |||
| 1 | 348,50 | |||
| 23/07/2025 | 20:08:12,415 | 1 | 348,70 | |
| 1 | 348,70 | |||
| 1 | 348,70 | |||
| 23/07/2025 | 20:01:24,046 | 20 | 347,60 | |
| 20 | 347,60 | |||
| 20 | 347,60 | |||
| 23/07/2025 | 20:01:03,808 | 1 | 347,60 | |
| 1 | 347,60 | |||
| 1 | 347,60 | |||
| 23/07/2025 | 20:00:54,689 | 3 | 348,20 | |
| 3 | 348,20 | |||
| 3 | 348,20 | |||
| 23/07/2025 | 20:00:39,520 | 3 | 348,50 | |
| 3 | 348,50 | |||
| 3 | 348,50 | |||
| 23/07/2025 | 19:59:47,131 | 40 | 347,70 | |
| 40 | 347,70 | |||
| 40 | 347,70 | |||
| 23/07/2025 | 19:57:24,352 | 3 | 348,70 | |
| 3 | 348,70 | |||
| 3 | 348,70 | |||
| 23/07/2025 | 19:56:14,686 | 15 | 348,00 | |
| 15 | 348,00 | |||
| 15 | 348,00 | |||
| 23/07/2025 | 19:55:14,687 | 10 | 348,40 | |
| 10 | 348,40 | |||
| 10 | 348,40 | |||
| 23/07/2025 | 19:54:58,945 | 39 | 349,00 | |
| 39 | 349,00 | |||
| 39 | 349,00 | |||
| 23/07/2025 | 19:54:04,863 | 10 | 348,80 | |
| 10 | 348,80 | |||
| 10 | 348,80 | |||
| 23/07/2025 | 19:53:53,364 | 143 | 348,80 | |
| 4 | 348,80 | |||
| 143 | 348,80 | |||
| 139 | 348,80 | |||
| 23/07/2025 | 19:52:49,241 | 30 | 349,40 | |
| 30 | 349,40 | |||
| 30 | 349,40 | |||
| 23/07/2025 | 19:52:15,016 | 5 | 348,70 | |
| 5 | 348,70 | |||
| 5 | 348,70 | |||
| 23/07/2025 | 19:51:27,513 | 4 | 349,70 | |
| 4 | 349,70 | |||
| 4 | 349,70 | |||
| 23/07/2025 | 19:49:17,061 | 12 | 348,90 | |
| 12 | 348,90 | |||
| 2 | 348,90 | |||
| 10 | 348,90 | |||
| 23/07/2025 | 19:47:18,714 | 1 | 349,50 | |
| 1 | 349,50 | |||
| 1 | 349,50 | |||
| 23/07/2025 | 19:46:50,022 | 10 | 350,30 | |
| 10 | 350,30 | |||
| 10 | 350,30 | |||
| 23/07/2025 | 19:46:46,918 | 15 | 350,30 | |
| 15 | 350,30 | |||
| 15 | 350,30 | |||
| 23/07/2025 | 19:45:16,120 | 1 | 350,20 | |
| 1 | 350,20 | |||
| 1 | 350,20 | |||
| 23/07/2025 | 19:44:28,589 | 20 | 349,70 | |
| 20 | 349,70 | |||
| 20 | 349,70 | |||
| 23/07/2025 | 19:43:10,202 | 17 | 349,40 | |
| 17 | 349,40 | |||
| 17 | 349,40 | |||
| 23/07/2025 | 19:43:08,574 | 86 | 349,50 | |
| 86 | 349,50 | |||
| 86 | 349,50 | |||
| 23/07/2025 | 19:40:40,403 | 1 | 349,10 | |
| 1 | 349,10 | |||
| 1 | 349,10 | |||
| 23/07/2025 | 19:38:54,843 | 9 | 348,90 | |
| 9 | 348,90 | |||
| 9 | 348,90 | |||
| 23/07/2025 | 19:35:22,843 | 5 | 350,10 | |
| 5 | 350,10 | |||
| 5 | 350,10 | |||
| 23/07/2025 | 19:31:20,187 | 5 | 348,00 | |
| 5 | 348,00 | |||
| 5 | 348,00 | |||
| 23/07/2025 | 19:30:30,454 | 10 | 348,20 | |
| 10 | 348,20 | |||
| 10 | 348,20 | |||
| 23/07/2025 | 19:30:27,806 | 11 | 348,60 | |
| 11 | 348,60 | |||
| 11 | 348,60 | |||
| 23/07/2025 | 19:29:45,914 | 25 | 349,00 | |
| 25 | 349,00 | |||
| 25 | 349,00 | |||
| 23/07/2025 | 19:28:20,598 | 150 | 348,70 | |
| 150 | 348,70 | |||
| 150 | 348,70 | |||
| 23/07/2025 | 19:27:08,629 | 8 | 349,50 | |
| 8 | 349,50 | |||
| 8 | 349,50 | |||
| 23/07/2025 | 19:25:02,650 | 5 | 349,40 | |
| 5 | 349,40 | |||
| 5 | 349,40 | |||
| 23/07/2025 | 19:24:17,017 | 3 | 349,00 | |
| 3 | 349,00 | |||
| 3 | 349,00 | |||
| 23/07/2025 | 19:24:08,866 | 2 | 349,40 | |
| 2 | 349,40 | |||
| 2 | 349,40 | |||
| 23/07/2025 | 19:22:25,612 | 1 | 347,60 | |
| 1 | 347,60 | |||
| 1 | 347,60 | |||
| 23/07/2025 | 19:22:19,489 | 1 | 347,50 | |
| 1 | 347,50 | |||
| 1 | 347,50 | |||
| 23/07/2025 | 19:21:25,326 | 100 | 346,70 | |
| 92 | 346,70 | |||
| 100 | 346,70 | |||
| 8 | 346,70 | |||
| 23/07/2025 | 19:21:05,975 | 50 | 345,70 | |
| 50 | 345,70 | |||
| 50 | 345,70 | |||
| 23/07/2025 | 19:20:32,197 | 287 | 345,00 | |
| 10 | 345,00 | |||
| 140 | 345,00 | |||
| 10 | 345,00 | |||
| 267 | 345,00 | |||
| 48 | 345,00 | |||
| 10 | 345,00 | |||
| 6 | 345,00 | |||
| 3 | 345,00 | |||
| 65 | 345,00 | |||
| 15 | 345,00 | |||
| 23/07/2025 | 19:20:32,105 | 5 | 345,00 | |
| 5 | 345,00 | |||
| 5 | 345,00 | |||
| 23/07/2025 | 19:20:08,742 | 9 | 345,20 | |
| 9 | 345,20 | |||
| 4 | 345,20 | |||
| 5 | 345,20 | |||
| 23/07/2025 | 19:20:08,679 | 30 | 345,20 | |
| 30 | 345,20 | |||
| 30 | 345,20 | |||
| 23/07/2025 | 19:19:40,519 | 13 | 346,00 | |
| 3 | 346,00 | |||
| 10 | 346,00 | |||
| 8 | 346,00 | |||
| 5 | 346,00 | |||
| 23/07/2025 | 19:19:40,328 | 3 | 346,10 | |
| 3 | 346,10 | |||
| 3 | 346,10 | |||
| 23/07/2025 | 19:16:54,644 | 100 | 346,80 | |
| 100 | 346,80 | |||
| 100 | 346,80 | |||
| 23/07/2025 | 19:16:41,226 | 14 | 347,10 | |
| 14 | 347,10 | |||
| 14 | 347,10 | |||
| 23/07/2025 | 19:14:40,274 | 3 | 347,80 | |
| 3 | 347,80 | |||
| 3 | 347,80 | |||
| 23/07/2025 | 19:13:48,920 | 142 | 346,90 | |
| 142 | 346,90 | |||
| 142 | 346,90 | |||
| 23/07/2025 | 19:13:26,558 | 125 | 347,10 | |
| 125 | 347,10 | |||
| 125 | 347,10 | |||
| 23/07/2025 | 19:13:18,173 | 5 | 346,60 | |
| 5 | 346,60 | |||
| 5 | 346,60 | |||
| 23/07/2025 | 19:13:16,063 | 21 | 346,60 | |
| 21 | 346,60 | |||
| 21 | 346,60 | |||
| 23/07/2025 | 19:12:22,015 | 50 | 348,10 | |
| 50 | 348,10 | |||
| 50 | 348,10 | |||
| 23/07/2025 | 19:12:21,294 | 44 | 347,40 | |
| 44 | 347,40 | |||
| 44 | 347,40 | |||
| 23/07/2025 | 19:12:21,181 | 34 | 347,40 | |
| 34 | 347,40 | |||
| 14 | 347,40 | |||
| 20 | 347,40 | |||
| 23/07/2025 | 19:12:21,099 | 204 | 348,00 | |
| 200 | 348,00 | |||
| 4 | 348,00 | |||
| 204 | 348,00 | |||
| 23/07/2025 | 19:12:18,707 | 25 | 348,10 | |
| 25 | 348,10 | |||
| 25 | 348,10 | |||
| 23/07/2025 | 19:11:18,531 | 5 | 348,30 | |
| 5 | 348,30 | |||
| 5 | 348,30 | |||
| 23/07/2025 | 19:11:02,914 | 6 | 349,10 | |
| 6 | 349,10 | |||
| 6 | 349,10 | |||
| 23/07/2025 | 19:10:38,724 | 30 | 349,20 | |
| 30 | 349,20 | |||
| 30 | 349,20 | |||
| 23/07/2025 | 19:09:43,827 | 20 | 348,30 | |
| 20 | 348,30 | |||
| 20 | 348,30 | |||
| 23/07/2025 | 19:09:43,182 | 100 | 348,10 | |
| 100 | 348,10 | |||
| 100 | 348,10 | |||
| 23/07/2025 | 19:09:43,115 | 14 | 348,10 | |
| 14 | 348,10 | |||
| 14 | 348,10 | |||
| 23/07/2025 | 19:09:43,001 | 60 | 349,00 | |
| 10 | 349,00 | |||
| 50 | 349,00 | |||
| 60 | 349,00 | |||
| 23/07/2025 | 19:08:58,499 | 110 | 349,10 | |
| 110 | 349,10 | |||
| 100 | 349,10 | |||
| 10 | 349,10 | |||
| 23/07/2025 | 19:08:58,130 | 528 | 349,10 | |
| 18 | 349,10 | |||
| 30 | 349,10 | |||
| 4 | 349,10 | |||
| 2 | 349,10 | |||
| 19 | 349,10 | |||
| 8 | 349,10 | |||
| 5 | 349,10 | |||
| 54 | 349,10 | |||
| 528 | 349,10 | |||
| 2 | 349,10 | |||
| 25 | 349,10 | |||
| 5 | 349,10 | |||
| 59 | 349,10 | |||
| 15 | 349,10 | |||
| 20 | 349,10 | |||
| 6 | 349,10 | |||
| 3 | 349,10 | |||
| 10 | 349,10 | |||
| 10 | 349,10 | |||
| 1 | 349,10 | |||
| 10 | 349,10 | |||
| 50 | 349,10 | |||
| 10 | 349,10 | |||
| 63 | 349,10 | |||
| 11 | 349,10 | |||
| 7 | 349,10 | |||
| 6 | 349,10 | |||
| 20 | 349,10 | |||
| 55 | 349,10 | |||
| 23/07/2025 | 19:08:57,766 | 314 | 350,00 | |
| 314 | 350,00 | |||
| 14 | 350,00 | |||
| 1 | 350,00 | |||
| 4 | 350,00 | |||
| 1 | 350,00 | |||
| 10 | 350,00 | |||
| 5 | 350,00 | |||
| 1 | 350,00 | |||
| 17 | 350,00 | |||
| 20 | 350,00 | |||
| 15 | 350,00 | |||
| 75 | 350,00 | |||
| 3 | 350,00 | |||
| 9 | 350,00 | |||
| 10 | 350,00 | |||
| 4 | 350,00 | |||
| 2 | 350,00 | |||
| 83 | 350,00 | |||
| 10 | 350,00 | |||
| 30 | 350,00 | |||
| 23/07/2025 | 19:08:20,785 | 56 | 350,10 | |
| 56 | 350,10 | |||
| 56 | 350,10 | |||
| 23/07/2025 | 19:07:59,547 | 120 | 350,50 | |
| 120 | 350,50 | |||
| 120 | 350,50 | |||
| 23/07/2025 | 19:07:58,120 | 14 | 350,10 | |
| 14 | 350,10 | |||
| 14 | 350,10 | |||
| 23/07/2025 | 19:07:58,062 | 110 | 350,10 | |
| 110 | 350,10 | |||
| 110 | 350,10 | |||
| 23/07/2025 | 19:06:56,497 | 14 | 351,00 | |
| 14 | 351,00 | |||
| 14 | 351,00 | |||
| 23/07/2025 | 19:05:44,011 | 9 | 350,90 | |
| 9 | 350,90 | |||
| 9 | 350,90 | |||
| 23/07/2025 | 19:04:10,011 | 100 | 351,50 | |
| 100 | 351,50 | |||
| 100 | 351,50 | |||
| 23/07/2025 | 19:00:31,186 | 10 | 351,20 | |
| 10 | 351,20 | |||
| 10 | 351,20 | |||
| 23/07/2025 | 18:59:09,749 | 8 | 351,10 | |
| 8 | 351,10 | |||
| 8 | 351,10 | |||
| 23/07/2025 | 18:58:58,270 | 12 | 351,10 | |
| 12 | 351,10 | |||
| 12 | 351,10 | |||
| 23/07/2025 | 18:57:06,892 | 10 | 352,20 | |
| 10 | 352,20 | |||
| 10 | 352,20 | |||
| 23/07/2025 | 18:56:53,708 | 20 | 352,20 | |
| 20 | 352,20 | |||
| 20 | 352,20 | |||
| 23/07/2025 | 18:56:24,720 | 4 | 351,90 | |
| 4 | 351,90 | |||
| 4 | 351,90 | |||
| 23/07/2025 | 18:55:46,906 | 5 | 352,00 | |
| 5 | 352,00 | |||
| 5 | 352,00 | |||
| 23/07/2025 | 18:52:03,369 | 10 | 353,00 | |
| 10 | 353,00 | |||
| 10 | 353,00 | |||
| 23/07/2025 | 18:49:53,944 | 3 | 351,80 | |
| 3 | 351,80 | |||
| 3 | 351,80 | |||
| 23/07/2025 | 18:49:37,949 | 56 | 352,50 | |
| 56 | 352,50 | |||
| 56 | 352,50 | |||
| 23/07/2025 | 18:47:05,563 | 66 | 351,10 | |
| 10 | 351,10 | |||
| 56 | 351,10 | |||
| 66 | 351,10 | |||
| 23/07/2025 | 18:47:05,474 | 78 | 351,10 | |
| 68 | 351,10 | |||
| 21 | 351,10 | |||
| 1 | 351,10 | |||
| 57 | 351,10 | |||
| 9 | 351,10 | |||
| 23/07/2025 | 18:46:42,005 | 5 | 352,00 | |
| 5 | 352,00 | |||
| 5 | 352,00 | |||
| 23/07/2025 | 18:45:25,775 | 5 | 352,70 | |
| 5 | 352,70 | |||
| 5 | 352,70 | |||
| 23/07/2025 | 18:42:56,882 | 15 | 352,80 | |
| 15 | 352,80 | |||
| 15 | 352,80 | |||
| 23/07/2025 | 18:37:39,336 | 8 | 352,30 | |
| 8 | 352,30 | |||
| 8 | 352,30 | |||
| 23/07/2025 | 18:35:51,126 | 5 | 352,90 | |
| 5 | 352,90 | |||
| 5 | 352,90 | |||
| 23/07/2025 | 18:35:22,943 | 1 | 352,70 | |
| 1 | 352,70 | |||
| 1 | 352,70 | |||
| 23/07/2025 | 18:31:02,544 | 3 | 352,60 | |
| 3 | 352,60 | |||
| 3 | 352,60 | |||
| 23/07/2025 | 18:30:36,111 | 3 | 353,30 | |
| 3 | 353,30 | |||
| 3 | 353,30 | |||
| 23/07/2025 | 18:27:52,612 | 1 | 353,80 | |
| 1 | 353,80 | |||
| 1 | 353,80 | |||
| 23/07/2025 | 18:26:56,415 | 20 | 353,50 | |
| 20 | 353,50 | |||
| 20 | 353,50 | |||
| 23/07/2025 | 18:24:15,492 | 3 | 354,10 | |
| 3 | 354,10 | |||
| 3 | 354,10 | |||
| 23/07/2025 | 18:23:04,823 | 9 | 353,60 | |
| 9 | 353,60 | |||
| 9 | 353,60 | |||
| 23/07/2025 | 18:22:59,922 | 20 | 353,00 | |
| 20 | 353,00 | |||
| 20 | 353,00 | |||
| 23/07/2025 | 18:22:46,904 | 2 | 353,60 | |
| 2 | 353,60 | |||
| 2 | 353,60 | |||
| 23/07/2025 | 18:22:36,014 | 22 | 353,40 | |
| 13 | 353,40 | |||
| 22 | 353,40 | |||
| 9 | 353,40 | |||
| 23/07/2025 | 18:22:14,144 | 4 | 354,30 | |
| 4 | 354,30 | |||
| 4 | 354,30 | |||
| 23/07/2025 | 18:19:51,988 | 40 | 354,00 | |
| 40 | 354,00 | |||
| 40 | 354,00 | |||
| 23/07/2025 | 18:19:41,577 | 1 | 354,30 | |
| 1 | 354,30 | |||
| 1 | 354,30 | |||
| 23/07/2025 | 18:18:26,110 | 1 | 354,30 | |
| 1 | 354,30 | |||
| 1 | 354,30 | |||
| 23/07/2025 | 18:08:04,371 | 30 | 354,60 | |
| 30 | 354,60 | |||
| 30 | 354,60 | |||
| 23/07/2025 | 18:07:35,263 | 3 | 355,10 | |
| 3 | 355,10 | |||
| 3 | 355,10 | |||
| 23/07/2025 | 18:07:17,178 | 5 | 355,20 | |
| 5 | 355,20 | |||
| 5 | 355,20 | |||
| 23/07/2025 | 18:03:21,420 | 1 | 353,70 | |
| 1 | 353,70 | |||
| 1 | 353,70 | |||
| 23/07/2025 | 18:00:34,765 | 1 | 355,60 | |
| 1 | 355,60 | |||
| 1 | 355,60 | |||
| 23/07/2025 | 17:59:52,015 | 75 | 355,10 | |
| 75 | 355,10 | |||
| 75 | 355,10 | |||
| 23/07/2025 | 17:58:57,709 | 3 | 355,10 | |
| 3 | 355,10 | |||
| 3 | 355,10 | |||
| 23/07/2025 | 17:58:25,507 | 1 | 355,30 | |
| 1 | 355,30 | |||
| 1 | 355,30 | |||
| 23/07/2025 | 17:56:40,551 | 1 | 356,30 | |
| 1 | 356,30 | |||
| 1 | 356,30 | |||
| 23/07/2025 | 17:56:31,335 | 49 | 356,70 | |
| 49 | 356,70 | |||
| 49 | 356,70 | |||
| 23/07/2025 | 17:51:21,395 | 70 | 355,20 | |
| 70 | 355,20 | |||
| 70 | 355,20 | |||
| 23/07/2025 | 17:51:01,762 | 10 | 354,00 | |
| 10 | 354,00 | |||
| 10 | 354,00 | |||
| 23/07/2025 | 17:46:42,071 | 2 | 354,50 | |
| 2 | 354,50 | |||
| 2 | 354,50 | |||
| 23/07/2025 | 17:41:53,668 | 24 | 353,60 | |
| 24 | 353,60 | |||
| 24 | 353,60 | |||
| 23/07/2025 | 17:41:18,129 | 3 | 353,70 | |
| 3 | 353,70 | |||
| 3 | 353,70 | |||
| 23/07/2025 | 17:39:56,411 | 30 | 353,00 | |
| 30 | 353,00 | |||
| 30 | 353,00 | |||
| 23/07/2025 | 17:39:49,838 | 17 | 352,70 | |
| 17 | 352,70 | |||
| 17 | 352,70 | |||
| 23/07/2025 | 17:39:09,400 | 14 | 352,90 | |
| 14 | 352,90 | |||
| 14 | 352,90 | |||
| 23/07/2025 | 17:38:05,797 | 3 | 354,30 | |
| 3 | 354,30 | |||
| 3 | 354,30 | |||
| 23/07/2025 | 17:37:13,922 | 30 | 354,20 | |
| 30 | 354,20 | |||
| 30 | 354,20 | |||
| 23/07/2025 | 17:33:52,208 | 29 | 354,70 | |
| 29 | 354,70 | |||
| 29 | 354,70 | |||
| 23/07/2025 | 17:33:23,539 | 30 | 353,50 | |
| 30 | 353,50 | |||
| 30 | 353,50 | |||
| 23/07/2025 | 17:31:58,336 | 1 | 353,00 | |
| 1 | 353,00 | |||
| 1 | 353,00 | |||
| 23/07/2025 | 17:30:16,256 | 85 | 353,50 | |
| 85 | 353,50 | |||
| 85 | 353,50 | |||
| 23/07/2025 | 17:29:07,557 | 19 | 352,70 | |
| 19 | 352,70 | |||
| 19 | 352,70 | |||
| 23/07/2025 | 17:29:05,931 | 4 | 352,50 | |
| 4 | 352,50 | |||
| 4 | 352,50 | |||
| 23/07/2025 | 17:29:03,315 | 1 | 353,20 | |
| 1 | 353,20 | |||
| 1 | 353,20 | |||
| 23/07/2025 | 17:22:21,265 | 3 | 352,20 | |
| 3 | 352,20 | |||
| 3 | 352,20 | |||
| 23/07/2025 | 17:21:49,573 | 1 | 353,10 | |
| 1 | 353,10 | |||
| 1 | 353,10 | |||
| 23/07/2025 | 17:20:17,373 | 28 | 352,00 | |
| 24 | 352,00 | |||
| 1 | 352,00 | |||
| 4 | 352,00 | |||
| 15 | 352,00 | |||
| 12 | 352,00 | |||
| 23/07/2025 | 17:20:17,287 | 3 | 352,00 | |
| 3 | 352,00 | |||
| 3 | 352,00 | |||
| 23/07/2025 | 17:19:43,760 | 1 | 352,80 | |
| 1 | 352,80 | |||
| 1 | 352,80 | |||
| 23/07/2025 | 17:18:42,990 | 7 | 352,80 | |
| 7 | 352,80 | |||
| 7 | 352,80 | |||
| 23/07/2025 | 17:17:42,838 | 5 | 352,10 | |
| 5 | 352,10 | |||
| 5 | 352,10 | |||
| 23/07/2025 | 17:16:09,523 | 100 | 352,70 | |
| 100 | 352,70 | |||
| 100 | 352,70 | |||
| 23/07/2025 | 17:13:41,129 | 10 | 352,90 | |
| 10 | 352,90 | |||
| 10 | 352,90 | |||
| 23/07/2025 | 17:13:24,525 | 19 | 352,80 | |
| 19 | 352,80 | |||
| 19 | 352,80 | |||
| 23/07/2025 | 17:12:45,339 | 60 | 353,70 | |
| 60 | 353,70 | |||
| 60 | 353,70 | |||
| 23/07/2025 | 17:10:16,677 | 250 | 353,50 | |
| 250 | 353,50 | |||
| 250 | 353,50 | |||
| 23/07/2025 | 17:09:52,476 | 1 | 354,10 | |
| 1 | 354,10 | |||
| 1 | 354,10 | |||
| 23/07/2025 | 17:07:07,255 | 285 | 353,30 | |
| 285 | 353,30 | |||
| 285 | 353,30 | |||
| 23/07/2025 | 17:05:22,361 | 25 | 353,80 | |
| 25 | 353,80 | |||
| 25 | 353,80 | |||
| 23/07/2025 | 17:05:17,021 | 10 | 353,80 | |
| 10 | 353,80 | |||
| 10 | 353,80 | |||
| 23/07/2025 | 17:02:07,810 | 6 | 355,00 | |
| 6 | 355,00 | |||
| 6 | 355,00 | |||
| 23/07/2025 | 17:01:34,021 | 1 | 355,10 | |
| 1 | 355,10 | |||
| 1 | 355,10 | |||
| 23/07/2025 | 17:01:33,954 | 50 | 355,10 | |
| 50 | 355,10 | |||
| 50 | 355,10 | |||
| 23/07/2025 | 16:57:24,910 | 195 | 354,00 | |
| 49 | 354,00 | |||
| 195 | 354,00 | |||
| 146 | 354,00 | |||
| 23/07/2025 | 16:55:40,031 | 2 | 353,70 | |
| 2 | 353,70 | |||
| 2 | 353,70 | |||
| 23/07/2025 | 16:55:25,253 | 10 | 353,80 | |
| 10 | 353,80 | |||
| 10 | 353,80 | |||
| 23/07/2025 | 16:55:03,954 | 57 | 353,80 | |
| 12 | 353,80 | |||
| 45 | 353,80 | |||
| 57 | 353,80 | |||
| 23/07/2025 | 16:54:38,600 | 6 | 353,80 | |
| 6 | 353,80 | |||
| 6 | 353,80 | |||
| 23/07/2025 | 16:49:16,661 | 1 | 353,20 | |
| 1 | 353,20 | |||
| 1 | 353,20 | |||
| 23/07/2025 | 16:46:39,083 | 1 | 353,90 | |
| 1 | 353,90 | |||
| 1 | 353,90 | |||
| 23/07/2025 | 16:46:19,966 | 10 | 352,70 | |
| 10 | 352,70 | |||
| 10 | 352,70 | |||
| 23/07/2025 | 16:45:34,362 | 3 | 352,40 | |
| 3 | 352,40 | |||
| 1 | 352,40 | |||
| 2 | 352,40 | |||
| 23/07/2025 | 16:45:22,018 | 7 | 353,20 | |
| 7 | 353,20 | |||
| 7 | 353,20 | |||
| 23/07/2025 | 16:43:39,227 | 9 | 353,50 | |
| 9 | 353,50 | |||
| 9 | 353,50 | |||
| 23/07/2025 | 16:43:36,772 | 3 | 353,60 | |
| 3 | 353,60 | |||
| 3 | 353,60 | |||
| 23/07/2025 | 16:42:42,111 | 56 | 353,80 | |
| 56 | 353,80 | |||
| 56 | 353,80 | |||
| 23/07/2025 | 16:42:30,873 | 1 | 353,70 | |
| 1 | 353,70 | |||
| 1 | 353,70 | |||
| 23/07/2025 | 16:41:54,900 | 10 | 352,30 | |
| 10 | 352,30 | |||
| 10 | 352,30 | |||
| 23/07/2025 | 16:41:26,085 | 815 | 353,00 | |
| 815 | 353,00 | |||
| 815 | 353,00 | |||
| 23/07/2025 | 16:38:20,838 | 10 | 353,30 | |
| 10 | 353,30 | |||
| 10 | 353,30 | |||
| 23/07/2025 | 16:37:34,729 | 11 | 352,70 | |
| 11 | 352,70 | |||
| 11 | 352,70 | |||
| 23/07/2025 | 16:35:33,471 | 12 | 352,80 | |
| 12 | 352,80 | |||
| 12 | 352,80 | |||
| 23/07/2025 | 16:34:38,672 | 1 | 352,60 | |
| 1 | 352,60 | |||
| 1 | 352,60 | |||
| 23/07/2025 | 16:34:29,977 | 110 | 352,90 | |
| 2 | 352,90 | |||
| 5 | 352,90 | |||
| 56 | 352,90 | |||
| 30 | 352,90 | |||
| 17 | 352,90 | |||
| 110 | 352,90 | |||
| 23/07/2025 | 16:34:29,861 | 100 | 352,90 | |
| 2 | 352,90 | |||
| 5 | 352,90 | |||
| 100 | 352,90 | |||
| 86 | 352,90 | |||
| 1 | 352,90 | |||
| 6 | 352,90 | |||
| 23/07/2025 | 16:33:15,484 | 6 | 353,90 | |
| 6 | 353,90 | |||
| 6 | 353,90 | |||
| 23/07/2025 | 16:32:26,093 | 24 | 354,50 | |
| 24 | 354,50 | |||
| 24 | 354,50 | |||
| 23/07/2025 | 16:31:33,776 | 24 | 355,10 | |
| 24 | 355,10 | |||
| 24 | 355,10 | |||
| 23/07/2025 | 16:31:13,729 | 18 | 354,70 | |
| 18 | 354,70 | |||
| 18 | 354,70 | |||
| 23/07/2025 | 16:30:56,535 | 10 | 354,60 | |
| 10 | 354,60 | |||
| 10 | 354,60 | |||
| 23/07/2025 | 16:30:16,706 | 10 | 355,50 | |
| 10 | 355,50 | |||
| 10 | 355,50 | |||
| 23/07/2025 | 16:29:59,898 | 20 | 355,60 | |
| 20 | 355,60 | |||
| 20 | 355,60 | |||
| 23/07/2025 | 16:29:01,529 | 5 | 355,70 | |
| 5 | 355,70 | |||
| 5 | 355,70 | |||
| 23/07/2025 | 16:28:12,700 | 4 | 355,40 | |
| 4 | 355,40 | |||
| 4 | 355,40 | |||
| 23/07/2025 | 16:25:58,405 | 2 | 354,70 | |
| 2 | 354,70 | |||
| 2 | 354,70 | |||
| 23/07/2025 | 16:24:38,498 | 5 | 354,80 | |
| 5 | 354,80 | |||
| 5 | 354,80 | |||
| 23/07/2025 | 16:24:11,235 | 4 | 354,00 | |
| 4 | 354,00 | |||
| 4 | 354,00 | |||
| 23/07/2025 | 16:22:31,393 | 8 | 354,40 | |
| 8 | 354,40 | |||
| 8 | 354,40 | |||
| 23/07/2025 | 16:20:20,246 | 120 | 353,90 | |
| 34 | 353,90 | |||
| 50 | 353,90 | |||
| 10 | 353,90 | |||
| 26 | 353,90 | |||
| 120 | 353,90 | |||
| 23/07/2025 | 16:20:02,815 | 55 | 354,50 | |
| 55 | 354,50 | |||
| 55 | 354,50 | |||
| 23/07/2025 | 16:19:58,271 | 28 | 354,50 | |
| 28 | 354,50 | |||
| 28 | 354,50 | |||
| 23/07/2025 | 16:17:21,198 | 150 | 355,00 | |
| 150 | 355,00 | |||
| 150 | 355,00 | |||
| 23/07/2025 | 16:17:00,098 | 4 | 354,70 | |
| 4 | 354,70 | |||
| 4 | 354,70 | |||
| 23/07/2025 | 16:16:48,122 | 2 | 354,90 | |
| 2 | 354,90 | |||
| 2 | 354,90 | |||
| 23/07/2025 | 16:16:46,509 | 1 | 354,90 | |
| 1 | 354,90 | |||
| 1 | 354,90 | |||
| 23/07/2025 | 16:12:17,391 | 3 | 354,10 | |
| 3 | 354,10 | |||
| 3 | 354,10 | |||
| 23/07/2025 | 16:12:12,564 | 1 | 354,90 | |
| 1 | 354,90 | |||
| 1 | 354,90 | |||
| 23/07/2025 | 16:11:52,356 | 42 | 354,20 | |
| 42 | 354,20 | |||
| 42 | 354,20 | |||
| 23/07/2025 | 16:11:04,254 | 1 | 354,80 | |
| 1 | 354,80 | |||
| 1 | 354,80 | |||
| 23/07/2025 | 16:09:08,803 | 2 | 355,60 | |
| 2 | 355,60 | |||
| 2 | 355,60 | |||
| 23/07/2025 | 16:08:57,358 | 20 | 355,60 | |
| 20 | 355,60 | |||
| 20 | 355,60 | |||
| 23/07/2025 | 16:08:39,046 | 12 | 355,30 | |
| 12 | 355,30 | |||
| 12 | 355,30 | |||
| 23/07/2025 | 16:07:50,376 | 10 | 354,00 | |
| 10 | 354,00 | |||
| 10 | 354,00 | |||
| 23/07/2025 | 16:07:08,061 | 3 | 355,00 | |
| 3 | 355,00 | |||
| 3 | 355,00 | |||
| 23/07/2025 | 16:06:34,726 | 1 | 355,60 | |
| 1 | 355,60 | |||
| 1 | 355,60 | |||
| 23/07/2025 | 16:06:05,801 | 30 | 355,00 | |
| 30 | 355,00 | |||
| 30 | 355,00 | |||
| 23/07/2025 | 16:05:26,289 | 6 | 355,50 | |
| 6 | 355,50 | |||
| 6 | 355,50 | |||
| 23/07/2025 | 16:04:10,793 | 15 | 354,70 | |
| 15 | 354,70 | |||
| 15 | 354,70 | |||
| 23/07/2025 | 16:04:05,163 | 300 | 355,70 | |
| 300 | 355,70 | |||
| 200 | 355,70 | |||
| 100 | 355,70 | |||
| 23/07/2025 | 16:02:20,138 | 56 | 355,50 | |
| 56 | 355,50 | |||
| 56 | 355,50 | |||
| 23/07/2025 | 16:02:01,193 | 2 | 355,70 | |
| 2 | 355,70 | |||
| 2 | 355,70 | |||
| 23/07/2025 | 16:00:10,263 | 1 | 355,30 | |
| 1 | 355,30 | |||
| 1 | 355,30 | |||
| 23/07/2025 | 16:00:00,922 | 1 | 355,20 | |
| 1 | 355,20 | |||
| 1 | 355,20 | |||
| 23/07/2025 | 15:58:59,019 | 3 | 355,60 | |
| 3 | 355,60 | |||
| 3 | 355,60 | |||
| 23/07/2025 | 15:56:17,759 | 3 | 355,00 | |
| 3 | 355,00 | |||
| 3 | 355,00 | |||
| 23/07/2025 | 15:55:47,067 | 5 | 355,40 | |
| 5 | 355,40 | |||
| 5 | 355,40 | |||
| 23/07/2025 | 15:55:06,040 | 1 | 355,40 | |
| 1 | 355,40 | |||
| 1 | 355,40 | |||
| 23/07/2025 | 15:54:33,785 | 2 177 | 355,90 | |
| 500 | 355,90 | |||
| 1 677 | 355,90 | |||
| 2 177 | 355,90 | |||
| 23/07/2025 | 15:54:29,401 | 310 | 356,00 | |
| 310 | 356,00 | |||
| 10 | 356,00 | |||
| 300 | 356,00 | |||
| 23/07/2025 | 15:54:12,965 | 1 000 | 355,70 | |
| 1 000 | 355,70 | |||
| 1 000 | 355,70 | |||
| 23/07/2025 | 15:54:03,980 | 53 | 355,60 | |
| 53 | 355,60 | |||
| 53 | 355,60 | |||
| 23/07/2025 | 15:54:03,306 | 55 | 355,60 | |
| 55 | 355,60 | |||
| 55 | 355,60 | |||
| 23/07/2025 | 15:54:02,658 | 55 | 355,60 | |
| 55 | 355,60 | |||
| 55 | 355,60 | |||
| 23/07/2025 | 15:54:00,784 | 250 | 355,60 | |
| 250 | 355,60 | |||
| 250 | 355,60 | |||
| 23/07/2025 | 15:54:00,747 | 1 000 | 355,60 | |
| 1 000 | 355,60 | |||
| 1 000 | 355,60 | |||
| 23/07/2025 | 15:52:10,035 | 2 | 355,00 | |
| 2 | 355,00 | |||
| 2 | 355,00 | |||
| 23/07/2025 | 15:51:25,194 | 275 | 354,30 | |
| 275 | 354,30 | |||
| 275 | 354,30 | |||
| 23/07/2025 | 15:51:12,448 | 10 | 355,00 | |
| 10 | 355,00 | |||
| 10 | 355,00 | |||
| 23/07/2025 | 15:51:07,241 | 6 | 355,40 | |
| 6 | 355,40 | |||
| 6 | 355,40 | |||
| 23/07/2025 | 15:49:48,499 | 22 | 354,90 | |
| 22 | 354,90 | |||
| 22 | 354,90 | |||
| 23/07/2025 | 15:49:33,880 | 10 | 354,70 | |
| 10 | 354,70 | |||
| 10 | 354,70 | |||
| 23/07/2025 | 15:48:41,281 | 1 | 354,10 | |
| 1 | 354,10 | |||
| 1 | 354,10 | |||
| 23/07/2025 | 15:48:20,170 | 5 | 353,90 | |
| 5 | 353,90 | |||
| 5 | 353,90 | |||
| 23/07/2025 | 15:48:20,058 | 100 | 353,90 | |
| 100 | 353,90 | |||
| 1 | 353,90 | |||
| 80 | 353,90 | |||
| 9 | 353,90 | |||
| 10 | 353,90 | |||
| 23/07/2025 | 15:48:19,449 | 10 | 354,70 | |
| 10 | 354,70 | |||
| 10 | 354,70 | |||
| 23/07/2025 | 15:46:42,510 | 1 | 354,40 | |
| 1 | 354,40 | |||
| 1 | 354,40 | |||
| 23/07/2025 | 15:46:08,501 | 100 | 354,50 | |
| 100 | 354,50 | |||
| 100 | 354,50 | |||
| 23/07/2025 | 15:45:46,162 | 15 | 354,20 | |
| 15 | 354,20 | |||
| 15 | 354,20 | |||
| 23/07/2025 | 15:45:46,040 | 320 | 355,00 | |
| 5 | 355,00 | |||
| 320 | 355,00 | |||
| 300 | 355,00 | |||
| 2 | 355,00 | |||
| 8 | 355,00 | |||
| 5 | 355,00 | |||
| 23/07/2025 | 15:45:45,984 | 15 | 355,10 | |
| 15 | 355,10 | |||
| 15 | 355,10 | |||
| 23/07/2025 | 15:42:17,103 | 2 | 355,10 | |
| 2 | 355,10 | |||
| 2 | 355,10 | |||
| 23/07/2025 | 15:41:37,829 | 8 | 356,40 | |
| 8 | 356,40 | |||
| 8 | 356,40 | |||
| 23/07/2025 | 15:41:10,225 | 6 | 356,70 | |
| 6 | 356,70 | |||
| 6 | 356,70 | |||
| 23/07/2025 | 15:39:29,237 | 4 | 356,70 | |
| 4 | 356,70 | |||
| 4 | 356,70 | |||
| 23/07/2025 | 15:39:19,117 | 9 | 357,10 | |
| 9 | 357,10 | |||
| 9 | 357,10 | |||
| 23/07/2025 | 15:38:25,851 | 15 | 357,60 | |
| 15 | 357,60 | |||
| 15 | 357,60 | |||
| 23/07/2025 | 15:37:52,194 | 5 | 357,60 | |
| 5 | 357,60 | |||
| 5 | 357,60 | |||
| 23/07/2025 | 15:37:43,026 | 1 | 357,30 | |
| 1 | 357,30 | |||
| 1 | 357,30 | |||
| 23/07/2025 | 15:37:11,204 | 40 | 356,90 | |
| 40 | 356,90 | |||
| 40 | 356,90 | |||
| 23/07/2025 | 15:36:53,107 | 1 | 356,40 | |
| 1 | 356,40 | |||
| 1 | 356,40 | |||
| 23/07/2025 | 15:36:41,865 | 18 | 356,40 | |
| 18 | 356,40 | |||
| 18 | 356,40 | |||
| 23/07/2025 | 15:36:36,860 | 60 | 356,00 | |
| 60 | 356,00 | |||
| 60 | 356,00 | |||
| 23/07/2025 | 15:36:13,262 | 5 | 357,10 | |
| 5 | 357,10 | |||
| 5 | 357,10 | |||
| 23/07/2025 | 15:35:28,155 | 35 | 357,80 | |
| 35 | 357,80 | |||
| 35 | 357,80 | |||
| 23/07/2025 | 15:33:39,990 | 2 | 356,70 | |
| 2 | 356,70 | |||
| 2 | 356,70 | |||
| 23/07/2025 | 15:33:36,527 | 32 | 356,70 | |
| 32 | 356,70 | |||
| 32 | 356,70 | |||
| 23/07/2025 | 15:33:31,695 | 2 | 356,00 | |
| 2 | 356,00 | |||
| 2 | 356,00 | |||
| 23/07/2025 | 15:33:17,026 | 35 | 357,20 | |
| 35 | 357,20 | |||
| 35 | 357,20 | |||
| 23/07/2025 | 15:33:07,664 | 1 | 356,40 | |
| 1 | 356,40 | |||
| 1 | 356,40 | |||
| 23/07/2025 | 15:33:05,757 | 13 | 356,40 | |
| 13 | 356,40 | |||
| 13 | 356,40 | |||
| 23/07/2025 | 15:32:42,628 | 56 | 356,50 | |
| 5 | 356,50 | |||
| 30 | 356,50 | |||
| 10 | 356,50 | |||
| 56 | 356,50 | |||
| 1 | 356,50 | |||
| 10 | 356,50 | |||
| 23/07/2025 | 15:32:24,577 | 14 | 357,90 | |
| 14 | 357,90 | |||
| 14 | 357,90 | |||
| 23/07/2025 | 15:31:38,397 | 4 | 359,30 | |
| 4 | 359,30 | |||
| 4 | 359,30 | |||
| 23/07/2025 | 15:31:11,097 | 108 | 359,00 | |
| 83 | 359,00 | |||
| 108 | 359,00 | |||
| 25 | 359,00 | |||
| 23/07/2025 | 15:30:38,050 | 5 | 359,80 | |
| 5 | 359,80 | |||
| 5 | 359,80 | |||
| 23/07/2025 | 15:30:37,243 | 4 | 360,00 | |
| 1 | 360,00 | |||
| 4 | 360,00 | |||
| 3 | 360,00 | |||
| 23/07/2025 | 15:19:30,460 | 6 | 360,60 | |
| 6 | 360,60 | |||
| 6 | 360,60 | |||
| 23/07/2025 | 15:19:09,869 | 3 | 361,00 | |
| 3 | 361,00 | |||
| 3 | 361,00 | |||
| 23/07/2025 | 15:12:24,025 | 3 | 361,80 | |
| 3 | 361,80 | |||
| 3 | 361,80 | |||
| 23/07/2025 | 15:04:04,363 | 13 | 362,10 | |
| 13 | 362,10 | |||
| 13 | 362,10 | |||
| 23/07/2025 | 14:59:31,609 | 50 | 361,50 | |
| 50 | 361,50 | |||
| 50 | 361,50 | |||
| 23/07/2025 | 14:50:56,376 | 3 | 363,00 | |
| 3 | 363,00 | |||
| 3 | 363,00 | |||
| 23/07/2025 | 14:49:14,307 | 2 | 363,20 | |
| 2 | 363,20 | |||
| 2 | 363,20 | |||
| 23/07/2025 | 14:42:28,409 | 35 | 362,50 | |
| 35 | 362,50 | |||
| 35 | 362,50 | |||
| 23/07/2025 | 14:34:55,371 | 2 | 364,70 | |
| 2 | 364,70 | |||
| 2 | 364,70 | |||
| 23/07/2025 | 14:29:14,713 | 2 | 363,50 | |
| 2 | 363,50 | |||
| 2 | 363,50 | |||
| 23/07/2025 | 14:28:20,384 | 9 | 364,10 | |
| 9 | 364,10 | |||
| 9 | 364,10 | |||
| 23/07/2025 | 14:15:58,854 | 14 | 363,50 | |
| 14 | 363,50 | |||
| 14 | 363,50 | |||
| 23/07/2025 | 14:13:09,646 | 1 | 362,60 | |
| 1 | 362,60 | |||
| 1 | 362,60 | |||
| 23/07/2025 | 14:07:35,685 | 1 | 363,50 | |
| 1 | 363,50 | |||
| 1 | 363,50 | |||
| 23/07/2025 | 13:44:27,579 | 10 | 363,00 | |
| 10 | 363,00 | |||
| 10 | 363,00 | |||
| 23/07/2025 | 13:41:32,562 | 1 | 363,20 | |
| 1 | 363,20 | |||
| 1 | 363,20 | |||
| 23/07/2025 | 13:40:42,972 | 5 | 362,10 | |
| 5 | 362,10 | |||
| 5 | 362,10 | |||
| 23/07/2025 | 13:32:27,685 | 7 | 362,60 | |
| 7 | 362,60 | |||
| 7 | 362,60 | |||
| 23/07/2025 | 13:26:17,152 | 2 | 363,80 | |
| 2 | 363,80 | |||
| 2 | 363,80 | |||
| 23/07/2025 | 13:23:39,395 | 1 | 363,70 | |
| 1 | 363,70 | |||
| 1 | 363,70 | |||
| 23/07/2025 | 13:22:40,297 | 1 | 362,80 | |
| 1 | 362,80 | |||
| 1 | 362,80 | |||
| 23/07/2025 | 13:21:19,624 | 6 | 363,40 | |
| 6 | 363,40 | |||
| 6 | 363,40 | |||
| 23/07/2025 | 13:20:55,922 | 1 | 362,50 | |
| 1 | 362,50 | |||
| 1 | 362,50 | |||
| 23/07/2025 | 13:19:46,194 | 6 | 362,50 | |
| 6 | 362,50 | |||
| 6 | 362,50 | |||
| 23/07/2025 | 13:19:04,438 | 6 | 362,50 | |
| 6 | 362,50 | |||
| 6 | 362,50 | |||
| 23/07/2025 | 13:18:39,631 | 240 | 362,20 | |
| 240 | 362,20 | |||
| 240 | 362,20 | |||
| 23/07/2025 | 13:18:37,061 | 3 | 363,30 | |
| 3 | 363,30 | |||
| 3 | 363,30 | |||
| 23/07/2025 | 13:11:17,018 | 1 | 363,00 | |
| 1 | 363,00 | |||
| 1 | 363,00 |
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
-
SAP SE
Achat: 248,50 / Vente: 248,70
Capitaux: 61 370 TEUR -
Rheinmetall AG
Achat: 1 783,00
Vente: 1 786,50
Capitaux: 57 331 TEUR -
Mercedes-Benz Group AG
Achat: 54,56 / Vente: 54,67
Capitaux: 36 219 TEUR -
Nvidia Corp.
Achat: 145,44 / Vente: 145,48
Capitaux: 35 806 TEUR -
Siemens Energy AG
Achat: 97,42 / Vente: 97,56
Capitaux: 31 335 TEUR
Cotation en temps réel
dernière actualisation:
23/07/2025 @ 20:27:04
dernière actualisation:
23/07/2025 @ 20:27:04