Tesla Inc.
- Informations
- Dernièr
- Négocier des titres
355
317
264,95
| Date | Heure | Volume | Volume de transactions | Cours |
|---|---|---|---|---|
| 01/08/2025 | 10:41:08,336 | 299 | 264,95 | |
| 299 | 264,95 | |||
| 299 | 264,95 | |||
| 01/08/2025 | 10:40:45,654 | 5 | 264,85 | |
| 5 | 264,85 | |||
| 5 | 264,85 | |||
| 01/08/2025 | 10:39:24,876 | 13 | 264,75 | |
| 13 | 264,75 | |||
| 13 | 264,75 | |||
| 01/08/2025 | 10:39:09,762 | 2 | 264,80 | |
| 2 | 264,80 | |||
| 2 | 264,80 | |||
| 01/08/2025 | 10:38:33,380 | 10 | 264,90 | |
| 10 | 264,90 | |||
| 10 | 264,90 | |||
| 01/08/2025 | 10:37:19,230 | 40 | 264,60 | |
| 40 | 264,60 | |||
| 40 | 264,60 | |||
| 01/08/2025 | 10:36:45,903 | 1 | 264,35 | |
| 1 | 264,35 | |||
| 1 | 264,35 | |||
| 01/08/2025 | 10:36:27,617 | 1 | 264,30 | |
| 1 | 264,30 | |||
| 1 | 264,30 | |||
| 01/08/2025 | 10:36:21,234 | 50 | 264,20 | |
| 50 | 264,20 | |||
| 50 | 264,20 | |||
| 01/08/2025 | 10:35:44,914 | 20 | 264,50 | |
| 20 | 264,50 | |||
| 20 | 264,50 | |||
| 01/08/2025 | 10:35:16,775 | 40 | 264,45 | |
| 40 | 264,45 | |||
| 40 | 264,45 | |||
| 01/08/2025 | 10:34:57,718 | 9 | 264,50 | |
| 9 | 264,50 | |||
| 9 | 264,50 | |||
| 01/08/2025 | 10:33:14,283 | 1 | 264,50 | |
| 1 | 264,50 | |||
| 1 | 264,50 | |||
| 01/08/2025 | 10:33:13,240 | 3 | 264,45 | |
| 3 | 264,45 | |||
| 3 | 264,45 | |||
| 01/08/2025 | 10:33:06,218 | 1 | 264,55 | |
| 1 | 264,55 | |||
| 1 | 264,55 | |||
| 01/08/2025 | 10:32:54,261 | 81 | 264,20 | |
| 81 | 264,20 | |||
| 81 | 264,20 | |||
| 01/08/2025 | 10:32:16,401 | 20 | 264,25 | |
| 20 | 264,25 | |||
| 20 | 264,25 | |||
| 01/08/2025 | 10:32:14,501 | 1 | 264,50 | |
| 1 | 264,50 | |||
| 1 | 264,50 | |||
| 01/08/2025 | 10:30:33,722 | 35 | 264,30 | |
| 35 | 264,30 | |||
| 35 | 264,30 | |||
| 01/08/2025 | 10:30:33,377 | 1 | 264,15 | |
| 1 | 264,15 | |||
| 1 | 264,15 | |||
| 01/08/2025 | 10:30:16,772 | 1 | 264,40 | |
| 1 | 264,40 | |||
| 1 | 264,40 | |||
| 01/08/2025 | 10:29:42,260 | 10 | 264,00 | |
| 10 | 264,00 | |||
| 10 | 264,00 | |||
| 01/08/2025 | 10:29:42,219 | 1 | 263,90 | |
| 1 | 263,90 | |||
| 1 | 263,90 | |||
| 01/08/2025 | 10:29:05,448 | 100 | 264,20 | |
| 100 | 264,20 | |||
| 100 | 264,20 | |||
| 01/08/2025 | 10:29:01,702 | 1 | 264,20 | |
| 1 | 264,20 | |||
| 1 | 264,20 | |||
| 01/08/2025 | 10:28:41,559 | 8 | 264,10 | |
| 8 | 264,10 | |||
| 8 | 264,10 | |||
| 01/08/2025 | 10:28:41,519 | 10 | 264,10 | |
| 10 | 264,10 | |||
| 10 | 264,10 | |||
| 01/08/2025 | 10:27:21,057 | 3 | 264,30 | |
| 3 | 264,30 | |||
| 3 | 264,30 | |||
| 01/08/2025 | 10:27:19,554 | 18 | 264,50 | |
| 18 | 264,50 | |||
| 18 | 264,50 | |||
| 01/08/2025 | 10:27:06,115 | 46 | 264,40 | |
| 46 | 264,40 | |||
| 46 | 264,40 | |||
| 01/08/2025 | 10:26:57,669 | 40 | 264,70 | |
| 40 | 264,70 | |||
| 40 | 264,70 | |||
| 01/08/2025 | 10:25:55,273 | 3 | 264,90 | |
| 3 | 264,90 | |||
| 3 | 264,90 | |||
| 01/08/2025 | 10:25:24,806 | 15 | 265,00 | |
| 15 | 265,00 | |||
| 15 | 265,00 | |||
| 01/08/2025 | 10:25:10,903 | 75 | 265,50 | |
| 75 | 265,50 | |||
| 75 | 265,50 | |||
| 01/08/2025 | 10:24:29,385 | 146 | 265,05 | |
| 146 | 265,05 | |||
| 146 | 265,05 | |||
| 01/08/2025 | 10:24:14,317 | 50 | 265,25 | |
| 50 | 265,25 | |||
| 50 | 265,25 | |||
| 01/08/2025 | 10:23:20,888 | 7 | 264,85 | |
| 7 | 264,85 | |||
| 7 | 264,85 | |||
| 01/08/2025 | 10:22:24,880 | 10 | 264,80 | |
| 10 | 264,80 | |||
| 10 | 264,80 | |||
| 01/08/2025 | 10:21:32,104 | 5 | 265,10 | |
| 5 | 265,10 | |||
| 5 | 265,10 | |||
| 01/08/2025 | 10:20:49,555 | 10 | 264,40 | |
| 10 | 264,40 | |||
| 10 | 264,40 | |||
| 01/08/2025 | 10:20:45,972 | 140 | 264,40 | |
| 140 | 264,40 | |||
| 140 | 264,40 | |||
| 01/08/2025 | 10:20:45,826 | 300 | 264,40 | |
| 300 | 264,40 | |||
| 300 | 264,40 | |||
| 01/08/2025 | 10:20:37,175 | 300 | 264,45 | |
| 300 | 264,45 | |||
| 300 | 264,45 | |||
| 01/08/2025 | 10:20:31,972 | 41 | 264,65 | |
| 41 | 264,65 | |||
| 41 | 264,65 | |||
| 01/08/2025 | 10:20:31,379 | 7 | 264,50 | |
| 5 | 264,50 | |||
| 2 | 264,50 | |||
| 7 | 264,50 | |||
| 01/08/2025 | 10:20:24,734 | 58 | 264,60 | |
| 58 | 264,60 | |||
| 58 | 264,60 | |||
| 01/08/2025 | 10:20:23,475 | 4 | 264,45 | |
| 4 | 264,45 | |||
| 4 | 264,45 | |||
| 01/08/2025 | 10:20:18,303 | 2 | 264,60 | |
| 2 | 264,60 | |||
| 2 | 264,60 | |||
| 01/08/2025 | 10:20:05,857 | 1 | 264,55 | |
| 1 | 264,55 | |||
| 1 | 264,55 | |||
| 01/08/2025 | 10:20:00,734 | 5 | 264,80 | |
| 5 | 264,80 | |||
| 5 | 264,80 | |||
| 01/08/2025 | 10:19:56,662 | 107 | 264,80 | |
| 25 | 264,80 | |||
| 107 | 264,80 | |||
| 82 | 264,80 | |||
| 01/08/2025 | 10:19:53,116 | 4 | 264,90 | |
| 1 | 264,90 | |||
| 4 | 264,90 | |||
| 3 | 264,90 | |||
| 01/08/2025 | 10:19:25,440 | 103 | 264,90 | |
| 103 | 264,90 | |||
| 103 | 264,90 | |||
| 01/08/2025 | 10:19:24,145 | 250 | 264,95 | |
| 250 | 264,95 | |||
| 250 | 264,95 | |||
| 01/08/2025 | 10:19:20,945 | 2 | 265,00 | |
| 2 | 265,00 | |||
| 2 | 265,00 | |||
| 01/08/2025 | 10:19:02,431 | 57 | 264,90 | |
| 12 | 264,90 | |||
| 15 | 264,90 | |||
| 57 | 264,90 | |||
| 30 | 264,90 | |||
| 01/08/2025 | 10:19:02,286 | 109 | 265,00 | |
| 1 | 265,00 | |||
| 109 | 265,00 | |||
| 1 | 265,00 | |||
| 50 | 265,00 | |||
| 10 | 265,00 | |||
| 37 | 265,00 | |||
| 10 | 265,00 | |||
| 01/08/2025 | 10:18:36,159 | 4 | 265,10 | |
| 4 | 265,10 | |||
| 4 | 265,10 | |||
| 01/08/2025 | 10:18:34,929 | 25 | 265,30 | |
| 25 | 265,30 | |||
| 25 | 265,30 | |||
| 01/08/2025 | 10:18:33,971 | 85 | 265,30 | |
| 85 | 265,30 | |||
| 85 | 265,30 | |||
| 01/08/2025 | 10:18:31,464 | 1 | 265,40 | |
| 1 | 265,40 | |||
| 1 | 265,40 | |||
| 01/08/2025 | 10:18:29,316 | 20 | 265,45 | |
| 20 | 265,45 | |||
| 20 | 265,45 | |||
| 01/08/2025 | 10:18:26,005 | 83 | 265,50 | |
| 83 | 265,50 | |||
| 83 | 265,50 | |||
| 01/08/2025 | 10:17:22,409 | 10 | 265,50 | |
| 10 | 265,50 | |||
| 10 | 265,50 | |||
| 01/08/2025 | 10:17:08,218 | 5 | 265,40 | |
| 5 | 265,40 | |||
| 5 | 265,40 | |||
| 01/08/2025 | 10:17:07,906 | 22 | 265,45 | |
| 22 | 265,45 | |||
| 22 | 265,45 | |||
| 01/08/2025 | 10:17:07,841 | 2 | 265,45 | |
| 2 | 265,45 | |||
| 2 | 265,45 | |||
| 01/08/2025 | 10:15:42,517 | 46 | 265,85 | |
| 46 | 265,85 | |||
| 46 | 265,85 | |||
| 01/08/2025 | 10:15:18,071 | 4 | 266,10 | |
| 4 | 266,10 | |||
| 4 | 266,10 | |||
| 01/08/2025 | 10:15:16,129 | 80 | 265,90 | |
| 80 | 265,90 | |||
| 80 | 265,90 | |||
| 01/08/2025 | 10:15:16,009 | 2 | 266,05 | |
| 2 | 266,05 | |||
| 2 | 266,05 | |||
| 01/08/2025 | 10:15:07,376 | 3 | 265,95 | |
| 3 | 265,95 | |||
| 3 | 265,95 | |||
| 01/08/2025 | 10:14:49,164 | 1 | 266,20 | |
| 1 | 266,20 | |||
| 1 | 266,20 | |||
| 01/08/2025 | 10:13:45,352 | 2 | 266,55 | |
| 2 | 266,55 | |||
| 2 | 266,55 | |||
| 01/08/2025 | 10:13:41,378 | 100 | 266,35 | |
| 100 | 266,35 | |||
| 100 | 266,35 | |||
| 01/08/2025 | 10:13:27,470 | 300 | 266,35 | |
| 300 | 266,35 | |||
| 300 | 266,35 | |||
| 01/08/2025 | 10:13:26,783 | 10 | 266,25 | |
| 10 | 266,25 | |||
| 10 | 266,25 | |||
| 01/08/2025 | 10:13:24,627 | 1 | 266,15 | |
| 1 | 266,15 | |||
| 1 | 266,15 | |||
| 01/08/2025 | 10:13:18,489 | 1 | 266,35 | |
| 1 | 266,35 | |||
| 1 | 266,35 | |||
| 01/08/2025 | 10:13:02,614 | 30 | 266,25 | |
| 30 | 266,25 | |||
| 30 | 266,25 | |||
| 01/08/2025 | 10:12:52,732 | 1 | 266,20 | |
| 1 | 266,20 | |||
| 1 | 266,20 | |||
| 01/08/2025 | 10:12:17,993 | 16 | 265,85 | |
| 16 | 265,85 | |||
| 5 | 265,85 | |||
| 11 | 265,85 | |||
| 01/08/2025 | 10:12:17,862 | 62 | 266,00 | |
| 20 | 266,00 | |||
| 62 | 266,00 | |||
| 40 | 266,00 | |||
| 2 | 266,00 | |||
| 01/08/2025 | 10:11:05,725 | 8 | 266,25 | |
| 8 | 266,25 | |||
| 8 | 266,25 | |||
| 01/08/2025 | 10:10:14,822 | 16 | 266,55 | |
| 16 | 266,55 | |||
| 16 | 266,55 | |||
| 01/08/2025 | 10:10:14,750 | 46 | 266,55 | |
| 46 | 266,55 | |||
| 46 | 266,55 | |||
| 01/08/2025 | 10:09:47,417 | 7 | 267,00 | |
| 7 | 267,00 | |||
| 7 | 267,00 | |||
| 01/08/2025 | 10:09:18,493 | 7 | 267,05 | |
| 7 | 267,05 | |||
| 7 | 267,05 | |||
| 01/08/2025 | 10:07:32,164 | 1 | 267,55 | |
| 1 | 267,55 | |||
| 1 | 267,55 | |||
| 01/08/2025 | 10:06:54,549 | 75 | 267,15 | |
| 75 | 267,15 | |||
| 75 | 267,15 | |||
| 01/08/2025 | 10:06:30,452 | 13 | 267,20 | |
| 13 | 267,20 | |||
| 13 | 267,20 | |||
| 01/08/2025 | 10:06:09,029 | 30 | 267,20 | |
| 30 | 267,20 | |||
| 30 | 267,20 | |||
| 01/08/2025 | 10:06:08,270 | 4 | 267,20 | |
| 4 | 267,20 | |||
| 4 | 267,20 | |||
| 01/08/2025 | 10:05:11,263 | 1 | 266,95 | |
| 1 | 266,95 | |||
| 1 | 266,95 | |||
| 01/08/2025 | 10:02:53,400 | 1 | 267,50 | |
| 1 | 267,50 | |||
| 1 | 267,50 | |||
| 01/08/2025 | 10:02:36,790 | 16 | 267,20 | |
| 16 | 267,20 | |||
| 16 | 267,20 | |||
| 01/08/2025 | 10:02:15,941 | 16 | 267,20 | |
| 16 | 267,20 | |||
| 16 | 267,20 | |||
| 01/08/2025 | 10:01:49,034 | 1 | 267,50 | |
| 1 | 267,50 | |||
| 1 | 267,50 | |||
| 01/08/2025 | 10:00:07,660 | 1 | 267,10 | |
| 1 | 267,10 | |||
| 1 | 267,10 | |||
| 01/08/2025 | 09:58:17,299 | 10 | 267,25 | |
| 10 | 267,25 | |||
| 10 | 267,25 | |||
| 01/08/2025 | 09:57:18,780 | 25 | 267,45 | |
| 25 | 267,45 | |||
| 25 | 267,45 | |||
| 01/08/2025 | 09:57:14,764 | 4 | 267,20 | |
| 4 | 267,20 | |||
| 4 | 267,20 | |||
| 01/08/2025 | 09:56:37,941 | 1 | 267,40 | |
| 1 | 267,40 | |||
| 1 | 267,40 | |||
| 01/08/2025 | 09:56:23,612 | 10 | 267,20 | |
| 10 | 267,20 | |||
| 10 | 267,20 | |||
| 01/08/2025 | 09:56:10,237 | 7 | 267,15 | |
| 7 | 267,15 | |||
| 7 | 267,15 | |||
| 01/08/2025 | 09:55:55,845 | 100 | 267,20 | |
| 100 | 267,20 | |||
| 100 | 267,20 | |||
| 01/08/2025 | 09:55:22,029 | 30 | 267,05 | |
| 30 | 267,05 | |||
| 30 | 267,05 | |||
| 01/08/2025 | 09:54:55,747 | 47 | 267,20 | |
| 47 | 267,20 | |||
| 47 | 267,20 | |||
| 01/08/2025 | 09:54:01,508 | 4 | 267,05 | |
| 4 | 267,05 | |||
| 4 | 267,05 | |||
| 01/08/2025 | 09:53:39,996 | 6 | 266,95 | |
| 6 | 266,95 | |||
| 6 | 266,95 | |||
| 01/08/2025 | 09:53:14,658 | 16 | 267,00 | |
| 16 | 267,00 | |||
| 16 | 267,00 | |||
| 01/08/2025 | 09:51:36,141 | 260 | 266,80 | |
| 260 | 266,80 | |||
| 260 | 266,80 | |||
| 01/08/2025 | 09:51:27,703 | 29 | 266,75 | |
| 29 | 266,75 | |||
| 29 | 266,75 | |||
| 01/08/2025 | 09:51:23,174 | 243 | 266,75 | |
| 243 | 266,75 | |||
| 243 | 266,75 | |||
| 01/08/2025 | 09:51:00,771 | 110 | 266,70 | |
| 110 | 266,70 | |||
| 110 | 266,70 | |||
| 01/08/2025 | 09:50:25,594 | 5 | 266,65 | |
| 5 | 266,65 | |||
| 5 | 266,65 | |||
| 01/08/2025 | 09:50:25,462 | 2 | 266,85 | |
| 2 | 266,85 | |||
| 2 | 266,85 | |||
| 01/08/2025 | 09:47:40,405 | 19 | 266,65 | |
| 19 | 266,65 | |||
| 19 | 266,65 | |||
| 01/08/2025 | 09:47:32,629 | 4 | 267,05 | |
| 4 | 267,05 | |||
| 4 | 267,05 | |||
| 01/08/2025 | 09:47:25,904 | 15 | 266,75 | |
| 15 | 266,75 | |||
| 15 | 266,75 | |||
| 01/08/2025 | 09:46:45,658 | 1 | 266,75 | |
| 1 | 266,75 | |||
| 1 | 266,75 | |||
| 01/08/2025 | 09:43:27,272 | 30 | 266,70 | |
| 30 | 266,70 | |||
| 30 | 266,70 | |||
| 01/08/2025 | 09:42:10,616 | 1 | 266,75 | |
| 1 | 266,75 | |||
| 1 | 266,75 | |||
| 01/08/2025 | 09:42:05,937 | 5 | 266,65 | |
| 5 | 266,65 | |||
| 5 | 266,65 | |||
| 01/08/2025 | 09:41:57,856 | 10 | 266,65 | |
| 10 | 266,65 | |||
| 5 | 266,65 | |||
| 5 | 266,65 | |||
| 01/08/2025 | 09:41:36,265 | 5 | 266,90 | |
| 5 | 266,90 | |||
| 5 | 266,90 | |||
| 01/08/2025 | 09:41:31,777 | 5 | 267,00 | |
| 5 | 267,00 | |||
| 5 | 267,00 | |||
| 01/08/2025 | 09:41:28,188 | 1 | 266,70 | |
| 1 | 266,70 | |||
| 1 | 266,70 | |||
| 01/08/2025 | 09:41:11,737 | 18 | 267,00 | |
| 18 | 267,00 | |||
| 18 | 267,00 | |||
| 01/08/2025 | 09:41:03,008 | 2 | 266,95 | |
| 2 | 266,95 | |||
| 2 | 266,95 | |||
| 01/08/2025 | 09:41:02,263 | 2 | 266,70 | |
| 2 | 266,70 | |||
| 2 | 266,70 | |||
| 01/08/2025 | 09:40:16,148 | 20 | 267,00 | |
| 20 | 267,00 | |||
| 20 | 267,00 | |||
| 01/08/2025 | 09:38:07,942 | 3 | 267,00 | |
| 3 | 267,00 | |||
| 3 | 267,00 | |||
| 01/08/2025 | 09:37:40,471 | 1 | 267,20 | |
| 1 | 267,20 | |||
| 1 | 267,20 | |||
| 01/08/2025 | 09:37:05,590 | 3 | 267,20 | |
| 3 | 267,20 | |||
| 3 | 267,20 | |||
| 01/08/2025 | 09:36:43,623 | 1 | 266,95 | |
| 1 | 266,95 | |||
| 1 | 266,95 | |||
| 01/08/2025 | 09:36:11,174 | 37 | 267,30 | |
| 37 | 267,30 | |||
| 37 | 267,30 | |||
| 01/08/2025 | 09:35:52,729 | 37 | 267,00 | |
| 37 | 267,00 | |||
| 10 | 267,00 | |||
| 17 | 267,00 | |||
| 10 | 267,00 | |||
| 01/08/2025 | 09:35:47,054 | 1 | 267,35 | |
| 1 | 267,35 | |||
| 1 | 267,35 | |||
| 01/08/2025 | 09:35:32,250 | 1 | 267,35 | |
| 1 | 267,35 | |||
| 1 | 267,35 | |||
| 01/08/2025 | 09:35:31,191 | 4 | 267,35 | |
| 4 | 267,35 | |||
| 4 | 267,35 | |||
| 01/08/2025 | 09:35:01,260 | 2 | 267,00 | |
| 2 | 267,00 | |||
| 2 | 267,00 | |||
| 01/08/2025 | 09:35:01,243 | 1 | 267,00 | |
| 1 | 267,00 | |||
| 1 | 267,00 | |||
| 01/08/2025 | 09:34:53,328 | 10 | 267,35 | |
| 10 | 267,35 | |||
| 10 | 267,35 | |||
| 01/08/2025 | 09:33:38,989 | 55 | 267,15 | |
| 55 | 267,15 | |||
| 55 | 267,15 | |||
| 01/08/2025 | 09:33:38,931 | 1 | 267,15 | |
| 1 | 267,15 | |||
| 1 | 267,15 | |||
| 01/08/2025 | 09:33:38,020 | 10 | 267,50 | |
| 10 | 267,50 | |||
| 10 | 267,50 | |||
| 01/08/2025 | 09:32:48,796 | 5 | 267,55 | |
| 5 | 267,55 | |||
| 5 | 267,55 | |||
| 01/08/2025 | 09:31:28,725 | 19 | 267,50 | |
| 19 | 267,50 | |||
| 19 | 267,50 | |||
| 01/08/2025 | 09:31:13,523 | 182 | 267,50 | |
| 182 | 267,50 | |||
| 182 | 267,50 | |||
| 01/08/2025 | 09:29:57,724 | 4 | 267,45 | |
| 4 | 267,45 | |||
| 4 | 267,45 | |||
| 01/08/2025 | 09:29:23,741 | 2 | 267,25 | |
| 2 | 267,25 | |||
| 2 | 267,25 | |||
| 01/08/2025 | 09:28:48,516 | 25 | 267,70 | |
| 25 | 267,70 | |||
| 25 | 267,70 | |||
| 01/08/2025 | 09:27:50,205 | 3 | 267,45 | |
| 3 | 267,45 | |||
| 3 | 267,45 | |||
| 01/08/2025 | 09:27:49,828 | 10 | 267,75 | |
| 10 | 267,75 | |||
| 10 | 267,75 | |||
| 01/08/2025 | 09:27:45,348 | 11 | 267,75 | |
| 11 | 267,75 | |||
| 11 | 267,75 | |||
| 01/08/2025 | 09:26:55,062 | 40 | 267,50 | |
| 40 | 267,50 | |||
| 40 | 267,50 | |||
| 01/08/2025 | 09:26:37,165 | 30 | 267,80 | |
| 30 | 267,80 | |||
| 30 | 267,80 | |||
| 01/08/2025 | 09:26:30,152 | 30 | 268,10 | |
| 30 | 268,10 | |||
| 30 | 268,10 | |||
| 01/08/2025 | 09:26:17,695 | 10 | 267,70 | |
| 10 | 267,70 | |||
| 10 | 267,70 | |||
| 01/08/2025 | 09:26:01,398 | 106 | 267,80 | |
| 106 | 267,80 | |||
| 106 | 267,80 | |||
| 01/08/2025 | 09:24:45,158 | 1 | 267,45 | |
| 1 | 267,45 | |||
| 1 | 267,45 | |||
| 01/08/2025 | 09:24:44,623 | 111 | 267,70 | |
| 40 | 267,70 | |||
| 111 | 267,70 | |||
| 71 | 267,70 | |||
| 01/08/2025 | 09:24:38,209 | 300 | 267,65 | |
| 300 | 267,65 | |||
| 300 | 267,65 | |||
| 01/08/2025 | 09:24:18,629 | 100 | 267,60 | |
| 100 | 267,60 | |||
| 100 | 267,60 | |||
| 01/08/2025 | 09:23:57,299 | 1 | 267,55 | |
| 1 | 267,55 | |||
| 1 | 267,55 | |||
| 01/08/2025 | 09:21:42,251 | 2 | 267,45 | |
| 2 | 267,45 | |||
| 2 | 267,45 | |||
| 01/08/2025 | 09:21:42,148 | 4 | 267,45 | |
| 4 | 267,45 | |||
| 4 | 267,45 | |||
| 01/08/2025 | 09:20:10,853 | 1 | 267,95 | |
| 1 | 267,95 | |||
| 1 | 267,95 | |||
| 01/08/2025 | 09:20:07,838 | 3 | 267,65 | |
| 3 | 267,65 | |||
| 3 | 267,65 | |||
| 01/08/2025 | 09:19:56,561 | 1 | 268,10 | |
| 1 | 268,10 | |||
| 1 | 268,10 | |||
| 01/08/2025 | 09:19:34,239 | 12 | 267,70 | |
| 12 | 267,70 | |||
| 12 | 267,70 | |||
| 01/08/2025 | 09:19:34,175 | 5 | 267,70 | |
| 5 | 267,70 | |||
| 5 | 267,70 | |||
| 01/08/2025 | 09:19:27,270 | 83 | 268,00 | |
| 8 | 268,00 | |||
| 83 | 268,00 | |||
| 50 | 268,00 | |||
| 25 | 268,00 | |||
| 01/08/2025 | 09:19:27,154 | 20 | 268,15 | |
| 20 | 268,15 | |||
| 20 | 268,15 | |||
| 01/08/2025 | 09:19:20,680 | 200 | 268,20 | |
| 200 | 268,20 | |||
| 200 | 268,20 | |||
| 01/08/2025 | 09:19:00,889 | 8 | 268,20 | |
| 8 | 268,20 | |||
| 8 | 268,20 | |||
| 01/08/2025 | 09:18:34,553 | 4 | 268,30 | |
| 4 | 268,30 | |||
| 4 | 268,30 | |||
| 01/08/2025 | 09:18:26,445 | 10 | 268,10 | |
| 10 | 268,10 | |||
| 10 | 268,10 | |||
| 01/08/2025 | 09:17:13,122 | 1 | 268,35 | |
| 1 | 268,35 | |||
| 1 | 268,35 | |||
| 01/08/2025 | 09:17:09,691 | 1 | 268,10 | |
| 1 | 268,10 | |||
| 1 | 268,10 | |||
| 01/08/2025 | 09:16:34,668 | 4 | 268,45 | |
| 4 | 268,45 | |||
| 4 | 268,45 | |||
| 01/08/2025 | 09:15:39,083 | 225 | 268,30 | |
| 225 | 268,30 | |||
| 225 | 268,30 | |||
| 01/08/2025 | 09:15:34,053 | 25 | 268,30 | |
| 25 | 268,30 | |||
| 25 | 268,30 | |||
| 01/08/2025 | 09:15:25,400 | 30 | 268,30 | |
| 30 | 268,30 | |||
| 30 | 268,30 | |||
| 01/08/2025 | 09:13:32,429 | 25 | 268,40 | |
| 25 | 268,40 | |||
| 25 | 268,40 | |||
| 01/08/2025 | 09:12:56,950 | 23 | 268,75 | |
| 23 | 268,75 | |||
| 23 | 268,75 | |||
| 01/08/2025 | 09:12:46,335 | 2 | 268,40 | |
| 2 | 268,40 | |||
| 2 | 268,40 | |||
| 01/08/2025 | 09:12:40,944 | 1 | 268,75 | |
| 1 | 268,75 | |||
| 1 | 268,75 | |||
| 01/08/2025 | 09:12:09,280 | 20 | 268,75 | |
| 20 | 268,75 | |||
| 5 | 268,75 | |||
| 15 | 268,75 | |||
| 01/08/2025 | 09:10:50,767 | 150 | 268,50 | |
| 23 | 268,50 | |||
| 127 | 268,50 | |||
| 150 | 268,50 | |||
| 01/08/2025 | 09:10:45,289 | 100 | 268,55 | |
| 100 | 268,55 | |||
| 100 | 268,55 | |||
| 01/08/2025 | 09:10:14,457 | 54 | 268,55 | |
| 54 | 268,55 | |||
| 54 | 268,55 | |||
| 01/08/2025 | 09:09:22,351 | 2 | 268,65 | |
| 2 | 268,65 | |||
| 2 | 268,65 | |||
| 01/08/2025 | 09:08:44,907 | 10 | 268,70 | |
| 10 | 268,70 | |||
| 10 | 268,70 | |||
| 01/08/2025 | 09:07:44,142 | 81 | 268,70 | |
| 81 | 268,70 | |||
| 81 | 268,70 | |||
| 01/08/2025 | 09:07:12,237 | 65 | 268,70 | |
| 65 | 268,70 | |||
| 65 | 268,70 | |||
| 01/08/2025 | 09:06:59,677 | 13 | 268,65 | |
| 13 | 268,65 | |||
| 13 | 268,65 | |||
| 01/08/2025 | 09:05:54,434 | 30 | 268,65 | |
| 30 | 268,65 | |||
| 30 | 268,65 | |||
| 01/08/2025 | 09:05:51,876 | 76 | 268,60 | |
| 76 | 268,60 | |||
| 76 | 268,60 | |||
| 01/08/2025 | 09:04:04,914 | 100 | 268,60 | |
| 100 | 268,60 | |||
| 100 | 268,60 | |||
| 01/08/2025 | 09:03:43,503 | 21 | 268,25 | |
| 21 | 268,25 | |||
| 21 | 268,25 | |||
| 01/08/2025 | 09:01:46,903 | 3 | 268,70 | |
| 3 | 268,70 | |||
| 3 | 268,70 | |||
| 01/08/2025 | 09:00:37,238 | 7 | 268,85 | |
| 7 | 268,85 | |||
| 7 | 268,85 | |||
| 01/08/2025 | 08:58:04,751 | 1 | 268,85 | |
| 1 | 268,85 | |||
| 1 | 268,85 | |||
| 01/08/2025 | 08:54:55,807 | 5 | 268,85 | |
| 5 | 268,85 | |||
| 5 | 268,85 | |||
| 01/08/2025 | 08:51:03,909 | 2 | 268,85 | |
| 2 | 268,85 | |||
| 2 | 268,85 | |||
| 01/08/2025 | 08:50:19,413 | 500 | 268,55 | |
| 500 | 268,55 | |||
| 500 | 268,55 | |||
| 01/08/2025 | 08:50:15,025 | 37 | 268,50 | |
| 37 | 268,50 | |||
| 37 | 268,50 | |||
| 01/08/2025 | 08:50:00,050 | 250 | 268,50 | |
| 250 | 268,50 | |||
| 250 | 268,50 | |||
| 01/08/2025 | 08:49:16,095 | 15 | 268,35 | |
| 15 | 268,35 | |||
| 15 | 268,35 | |||
| 01/08/2025 | 08:49:12,894 | 250 | 268,50 | |
| 250 | 268,50 | |||
| 250 | 268,50 | |||
| 01/08/2025 | 08:48:51,792 | 200 | 268,45 | |
| 160 | 268,45 | |||
| 200 | 268,45 | |||
| 40 | 268,45 | |||
| 01/08/2025 | 08:48:38,561 | 200 | 268,40 | |
| 200 | 268,40 | |||
| 200 | 268,40 | |||
| 01/08/2025 | 08:48:37,959 | 200 | 268,40 | |
| 200 | 268,40 | |||
| 200 | 268,40 | |||
| 01/08/2025 | 08:48:37,054 | 22 | 268,40 | |
| 22 | 268,40 | |||
| 22 | 268,40 | |||
| 01/08/2025 | 08:48:36,350 | 1 | 268,40 | |
| 1 | 268,40 | |||
| 1 | 268,40 | |||
| 01/08/2025 | 08:47:54,592 | 400 | 268,45 | |
| 400 | 268,45 | |||
| 400 | 268,45 | |||
| 01/08/2025 | 08:47:52,028 | 163 | 268,40 | |
| 163 | 268,40 | |||
| 163 | 268,40 | |||
| 01/08/2025 | 08:47:50,824 | 154 | 268,40 | |
| 154 | 268,40 | |||
| 154 | 268,40 | |||
| 01/08/2025 | 08:47:38,890 | 250 | 268,40 | |
| 250 | 268,40 | |||
| 250 | 268,40 | |||
| 01/08/2025 | 08:47:37,356 | 102 | 268,40 | |
| 52 | 268,40 | |||
| 20 | 268,40 | |||
| 30 | 268,40 | |||
| 102 | 268,40 | |||
| 01/08/2025 | 08:47:33,538 | 3 | 268,40 | |
| 3 | 268,40 | |||
| 3 | 268,40 | |||
| 01/08/2025 | 08:47:18,368 | 100 | 268,35 | |
| 100 | 268,35 | |||
| 100 | 268,35 | |||
| 01/08/2025 | 08:44:13,988 | 3 | 268,25 | |
| 3 | 268,25 | |||
| 3 | 268,25 | |||
| 01/08/2025 | 08:43:42,871 | 15 | 268,25 | |
| 15 | 268,25 | |||
| 15 | 268,25 | |||
| 01/08/2025 | 08:42:34,875 | 4 | 268,40 | |
| 4 | 268,40 | |||
| 4 | 268,40 | |||
| 01/08/2025 | 08:40:59,228 | 1 | 268,35 | |
| 1 | 268,35 | |||
| 1 | 268,35 | |||
| 01/08/2025 | 08:40:43,636 | 37 | 268,35 | |
| 37 | 268,35 | |||
| 37 | 268,35 | |||
| 01/08/2025 | 08:40:33,244 | 20 | 268,40 | |
| 20 | 268,40 | |||
| 20 | 268,40 | |||
| 01/08/2025 | 08:39:06,570 | 8 | 268,40 | |
| 8 | 268,40 | |||
| 8 | 268,40 | |||
| 01/08/2025 | 08:38:53,985 | 5 | 268,25 | |
| 5 | 268,25 | |||
| 5 | 268,25 | |||
| 01/08/2025 | 08:38:39,750 | 14 | 268,40 | |
| 14 | 268,40 | |||
| 14 | 268,40 | |||
| 01/08/2025 | 08:38:34,379 | 52 | 268,25 | |
| 52 | 268,25 | |||
| 52 | 268,25 | |||
| 01/08/2025 | 08:37:03,310 | 1 | 268,40 | |
| 1 | 268,40 | |||
| 1 | 268,40 | |||
| 01/08/2025 | 08:36:08,082 | 196 | 268,35 | |
| 196 | 268,35 | |||
| 196 | 268,35 | |||
| 01/08/2025 | 08:36:03,525 | 196 | 268,30 | |
| 196 | 268,30 | |||
| 196 | 268,30 | |||
| 01/08/2025 | 08:36:02,819 | 196 | 268,30 | |
| 196 | 268,30 | |||
| 196 | 268,30 | |||
| 01/08/2025 | 08:35:54,902 | 196 | 268,30 | |
| 196 | 268,30 | |||
| 196 | 268,30 | |||
| 01/08/2025 | 08:35:47,144 | 1 | 268,30 | |
| 1 | 268,30 | |||
| 1 | 268,30 | |||
| 01/08/2025 | 08:35:45,742 | 8 | 268,25 | |
| 8 | 268,25 | |||
| 8 | 268,25 | |||
| 01/08/2025 | 08:35:14,062 | 45 | 268,25 | |
| 45 | 268,25 | |||
| 45 | 268,25 | |||
| 01/08/2025 | 08:34:40,609 | 28 | 268,30 | |
| 28 | 268,30 | |||
| 28 | 268,30 | |||
| 01/08/2025 | 08:34:38,802 | 50 | 268,40 | |
| 50 | 268,40 | |||
| 50 | 268,40 | |||
| 01/08/2025 | 08:34:33,788 | 100 | 268,45 | |
| 100 | 268,45 | |||
| 100 | 268,45 | |||
| 01/08/2025 | 08:29:30,596 | 200 | 268,30 | |
| 200 | 268,30 | |||
| 200 | 268,30 | |||
| 01/08/2025 | 08:29:28,723 | 200 | 268,40 | |
| 200 | 268,40 | |||
| 200 | 268,40 | |||
| 01/08/2025 | 08:29:26,430 | 20 | 268,50 | |
| 20 | 268,50 | |||
| 20 | 268,50 | |||
| 01/08/2025 | 08:29:17,809 | 300 | 268,50 | |
| 300 | 268,50 | |||
| 300 | 268,50 | |||
| 01/08/2025 | 08:28:35,390 | 10 | 268,50 | |
| 10 | 268,50 | |||
| 10 | 268,50 | |||
| 01/08/2025 | 08:28:29,988 | 100 | 268,55 | |
| 100 | 268,55 | |||
| 100 | 268,55 | |||
| 01/08/2025 | 08:28:13,307 | 110 | 268,55 | |
| 110 | 268,55 | |||
| 100 | 268,55 | |||
| 10 | 268,55 | |||
| 01/08/2025 | 08:24:52,204 | 22 | 268,80 | |
| 22 | 268,80 | |||
| 22 | 268,80 | |||
| 01/08/2025 | 08:24:45,951 | 1 | 268,70 | |
| 1 | 268,70 | |||
| 1 | 268,70 | |||
| 01/08/2025 | 08:24:44,301 | 37 | 268,80 | |
| 37 | 268,80 | |||
| 37 | 268,80 | |||
| 01/08/2025 | 08:23:08,310 | 3 | 268,55 | |
| 3 | 268,55 | |||
| 3 | 268,55 | |||
| 01/08/2025 | 08:22:41,043 | 1 | 268,80 | |
| 1 | 268,80 | |||
| 1 | 268,80 | |||
| 01/08/2025 | 08:22:24,126 | 2 | 268,55 | |
| 2 | 268,55 | |||
| 2 | 268,55 | |||
| 01/08/2025 | 08:21:40,936 | 50 | 268,55 | |
| 50 | 268,55 | |||
| 50 | 268,55 | |||
| 01/08/2025 | 08:20:36,988 | 20 | 268,55 | |
| 20 | 268,55 | |||
| 20 | 268,55 | |||
| 01/08/2025 | 08:20:16,404 | 30 | 268,95 | |
| 30 | 268,95 | |||
| 30 | 268,95 | |||
| 01/08/2025 | 08:17:49,695 | 100 | 268,90 | |
| 100 | 268,90 | |||
| 100 | 268,90 | |||
| 01/08/2025 | 08:17:28,029 | 1 | 268,95 | |
| 1 | 268,95 | |||
| 1 | 268,95 | |||
| 01/08/2025 | 08:17:19,847 | 100 | 268,95 | |
| 100 | 268,95 | |||
| 100 | 268,95 | |||
| 01/08/2025 | 08:16:24,617 | 3 | 268,70 | |
| 3 | 268,70 | |||
| 3 | 268,70 | |||
| 01/08/2025 | 08:14:20,999 | 15 | 268,80 | |
| 15 | 268,80 | |||
| 15 | 268,80 | |||
| 01/08/2025 | 08:13:04,541 | 100 | 268,80 | |
| 100 | 268,80 | |||
| 100 | 268,80 | |||
| 01/08/2025 | 08:12:43,910 | 100 | 268,80 | |
| 100 | 268,80 | |||
| 100 | 268,80 | |||
| 01/08/2025 | 08:10:51,061 | 20 | 268,50 | |
| 20 | 268,50 | |||
| 20 | 268,50 | |||
| 01/08/2025 | 08:09:00,240 | 5 | 268,80 | |
| 5 | 268,80 | |||
| 5 | 268,80 | |||
| 01/08/2025 | 08:08:57,691 | 30 | 268,60 | |
| 30 | 268,60 | |||
| 30 | 268,60 | |||
| 01/08/2025 | 08:08:07,217 | 1 | 268,90 | |
| 1 | 268,90 | |||
| 1 | 268,90 | |||
| 01/08/2025 | 08:07:30,981 | 1 | 268,90 | |
| 1 | 268,90 | |||
| 1 | 268,90 | |||
| 01/08/2025 | 08:05:53,258 | 1 | 268,90 | |
| 1 | 268,90 | |||
| 1 | 268,90 | |||
| 01/08/2025 | 08:05:51,949 | 10 | 268,50 | |
| 10 | 268,50 | |||
| 10 | 268,50 | |||
| 01/08/2025 | 08:05:50,137 | 1 | 268,65 | |
| 1 | 268,65 | |||
| 1 | 268,65 | |||
| 01/08/2025 | 08:05:45,006 | 4 | 268,90 | |
| 4 | 268,90 | |||
| 4 | 268,90 | |||
| 01/08/2025 | 08:05:44,503 | 1 | 268,65 | |
| 1 | 268,65 | |||
| 1 | 268,65 | |||
| 01/08/2025 | 08:05:33,539 | 1 | 268,90 | |
| 1 | 268,90 | |||
| 1 | 268,90 | |||
| 01/08/2025 | 08:05:32,736 | 1 | 268,50 | |
| 1 | 268,50 | |||
| 1 | 268,50 | |||
| 01/08/2025 | 08:04:47,152 | 1 | 268,90 | |
| 1 | 268,90 | |||
| 1 | 268,90 | |||
| 01/08/2025 | 08:04:45,829 | 40 | 268,50 | |
| 40 | 268,50 | |||
| 40 | 268,50 | |||
| 01/08/2025 | 08:04:11,854 | 3 | 268,50 | |
| 3 | 268,50 | |||
| 3 | 268,50 | |||
| 01/08/2025 | 08:03:51,886 | 19 | 268,90 | |
| 19 | 268,90 | |||
| 19 | 268,90 | |||
| 01/08/2025 | 08:03:49,603 | 1 | 268,90 | |
| 1 | 268,90 | |||
| 1 | 268,90 | |||
| 01/08/2025 | 08:03:32,793 | 4 | 268,90 | |
| 4 | 268,90 | |||
| 4 | 268,90 | |||
| 01/08/2025 | 08:03:23,408 | 200 | 268,60 | |
| 200 | 268,60 | |||
| 200 | 268,60 | |||
| 01/08/2025 | 08:03:20,972 | 29 | 268,75 | |
| 29 | 268,75 | |||
| 29 | 268,75 | |||
| 01/08/2025 | 08:02:30,300 | 1 | 269,00 | |
| 1 | 269,00 | |||
| 1 | 269,00 | |||
| 01/08/2025 | 08:00:36,681 | 80 | 268,80 | |
| 80 | 268,80 | |||
| 80 | 268,80 | |||
| 01/08/2025 | 08:00:18,971 | 1 | 268,80 | |
| 1 | 268,80 | |||
| 1 | 268,80 | |||
| 01/08/2025 | 08:00:17,863 | 23 | 269,00 | |
| 23 | 269,00 | |||
| 23 | 269,00 | |||
| 01/08/2025 | 08:00:15,148 | 6 | 268,80 | |
| 6 | 268,80 | |||
| 6 | 268,80 | |||
| 01/08/2025 | 07:59:42,767 | 9 | 268,95 | |
| 9 | 268,95 | |||
| 9 | 268,95 | |||
| 01/08/2025 | 07:59:24,259 | 2 | 269,05 | |
| 2 | 269,05 | |||
| 2 | 269,05 | |||
| 01/08/2025 | 07:59:23,553 | 9 | 269,05 | |
| 9 | 269,05 | |||
| 9 | 269,05 | |||
| 01/08/2025 | 07:59:22,850 | 100 | 269,05 | |
| 100 | 269,05 | |||
| 100 | 269,05 | |||
| 01/08/2025 | 07:59:22,149 | 100 | 269,05 | |
| 100 | 269,05 | |||
| 100 | 269,05 | |||
| 01/08/2025 | 07:58:47,577 | 15 | 268,65 | |
| 15 | 268,65 | |||
| 15 | 268,65 | |||
| 01/08/2025 | 07:56:02,682 | 200 | 268,70 | |
| 200 | 268,70 | |||
| 200 | 268,70 | |||
| 01/08/2025 | 07:56:00,675 | 50 | 269,00 | |
| 50 | 269,00 | |||
| 50 | 269,00 | |||
| 01/08/2025 | 07:55:53,042 | 100 | 269,05 | |
| 100 | 269,05 | |||
| 100 | 269,05 | |||
| 01/08/2025 | 07:55:45,845 | 100 | 269,05 | |
| 100 | 269,05 | |||
| 100 | 269,05 | |||
| 01/08/2025 | 07:55:20,919 | 100 | 269,05 | |
| 100 | 269,05 | |||
| 100 | 269,05 | |||
| 01/08/2025 | 07:53:22,758 | 4 | 269,35 | |
| 4 | 269,35 | |||
| 4 | 269,35 | |||
| 01/08/2025 | 07:46:42,282 | 90 | 268,75 | |
| 90 | 268,75 | |||
| 90 | 268,75 | |||
| 01/08/2025 | 07:44:31,026 | 50 | 268,75 | |
| 50 | 268,75 | |||
| 50 | 268,75 | |||
| 01/08/2025 | 07:44:28,318 | 200 | 268,80 | |
| 200 | 268,80 | |||
| 200 | 268,80 | |||
| 01/08/2025 | 07:44:20,920 | 200 | 269,00 | |
| 200 | 269,00 | |||
| 200 | 269,00 | |||
| 01/08/2025 | 07:44:14,751 | 37 | 269,45 | |
| 37 | 269,45 | |||
| 37 | 269,45 | |||
| 01/08/2025 | 07:39:12,687 | 200 | 269,05 | |
| 200 | 269,05 | |||
| 200 | 269,05 | |||
| 01/08/2025 | 07:39:05,718 | 300 | 269,05 | |
| 300 | 269,05 | |||
| 300 | 269,05 | |||
| 01/08/2025 | 07:38:48,670 | 200 | 269,05 | |
| 200 | 269,05 | |||
| 200 | 269,05 | |||
| 01/08/2025 | 07:38:34,407 | 300 | 269,05 | |
| 300 | 269,05 | |||
| 300 | 269,05 | |||
| 01/08/2025 | 07:38:29,149 | 2 | 269,65 | |
| 2 | 269,65 | |||
| 2 | 269,65 | |||
| 01/08/2025 | 07:34:24,875 | 13 | 269,45 | |
| 4 | 269,45 | |||
| 2 | 269,45 | |||
| 13 | 269,45 | |||
| 3 | 269,45 | |||
| 3 | 269,45 | |||
| 1 | 269,45 | |||
| 01/08/2025 | 07:34:15,080 | 38 | 269,15 | |
| 1 | 269,15 | |||
| 2 | 269,15 | |||
| 1 | 269,15 | |||
| 4 | 269,15 | |||
| 5 | 269,15 | |||
| 25 | 269,15 | |||
| 1 | 269,15 | |||
| 37 | 269,15 |
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: 187,52 / Vente: 187,74
Capitaux: 52 951 TEUR -
Nvidia Corp.
Achat: 151,34 / Vente: 151,42
Capitaux: 29 251 TEUR -
Novo-Nordisk AS
Achat: 40,13 / Vente: 40,155
Capitaux: 22 063 TEUR -
Rheinmetall AG
Achat: 1 695,00
Vente: 1 696,00
Capitaux: 18 358 TEUR -
Apple Inc.
Achat: 183,80 / Vente: 183,94
Capitaux: 12 950 TEUR
Cotation en temps réel
dernière actualisation:
01/08/2025 @ 10:41:10
dernière actualisation:
01/08/2025 @ 10:41:10