Xiaomi Corp. Cl.B
- Informations
- Dernièr
- Négocier des titres
357
237
5,749
| Date | Heure | Volume | Volume de transactions | Cours |
|---|---|---|---|---|
| 14/05/2025 | 10:46:29,646 | 350 | 5,749 | |
| 350 | 5,749 | |||
| 350 | 5,749 | |||
| 14/05/2025 | 10:44:33,993 | 100 | 5,749 | |
| 100 | 5,749 | |||
| 100 | 5,749 | |||
| 14/05/2025 | 10:43:49,647 | 500 | 5,721 | |
| 150 | 5,721 | |||
| 500 | 5,721 | |||
| 350 | 5,721 | |||
| 14/05/2025 | 10:43:33,199 | 150 | 5,721 | |
| 150 | 5,721 | |||
| 150 | 5,721 | |||
| 14/05/2025 | 10:41:55,747 | 1 000 | 5,75 | |
| 250 | 5,75 | |||
| 750 | 5,75 | |||
| 1 000 | 5,75 | |||
| 14/05/2025 | 10:40:12,950 | 1 000 | 5,751 | |
| 250 | 5,751 | |||
| 250 | 5,751 | |||
| 500 | 5,751 | |||
| 1 000 | 5,751 | |||
| 14/05/2025 | 10:39:29,831 | 85 | 5,751 | |
| 85 | 5,751 | |||
| 85 | 5,751 | |||
| 14/05/2025 | 10:37:47,751 | 150 | 5,75 | |
| 150 | 5,75 | |||
| 150 | 5,75 | |||
| 14/05/2025 | 10:35:48,163 | 100 | 5,751 | |
| 100 | 5,751 | |||
| 100 | 5,751 | |||
| 14/05/2025 | 10:28:34,395 | 1 | 5,751 | |
| 1 | 5,751 | |||
| 1 | 5,751 | |||
| 14/05/2025 | 10:28:06,458 | 2 109 | 5,75 | |
| 2 109 | 5,75 | |||
| 350 | 5,75 | |||
| 1 759 | 5,75 | |||
| 14/05/2025 | 10:28:01,141 | 871 | 5,744 | |
| 871 | 5,744 | |||
| 871 | 5,744 | |||
| 14/05/2025 | 10:26:46,630 | 250 | 5,721 | |
| 250 | 5,721 | |||
| 250 | 5,721 | |||
| 14/05/2025 | 10:26:12,613 | 300 | 5,737 | |
| 300 | 5,737 | |||
| 300 | 5,737 | |||
| 14/05/2025 | 10:25:01,868 | 100 | 5,746 | |
| 100 | 5,746 | |||
| 100 | 5,746 | |||
| 14/05/2025 | 10:23:32,547 | 1 217 | 5,746 | |
| 1 217 | 5,746 | |||
| 867 | 5,746 | |||
| 350 | 5,746 | |||
| 14/05/2025 | 10:22:51,672 | 178 | 5,749 | |
| 178 | 5,749 | |||
| 178 | 5,749 | |||
| 14/05/2025 | 10:22:33,816 | 400 | 5,721 | |
| 100 | 5,721 | |||
| 300 | 5,721 | |||
| 400 | 5,721 | |||
| 14/05/2025 | 10:21:30,109 | 100 | 5,749 | |
| 100 | 5,749 | |||
| 100 | 5,749 | |||
| 14/05/2025 | 10:20:54,656 | 85 | 5,75 | |
| 85 | 5,75 | |||
| 85 | 5,75 | |||
| 14/05/2025 | 10:20:42,175 | 100 | 5,751 | |
| 100 | 5,751 | |||
| 100 | 5,751 | |||
| 14/05/2025 | 10:20:09,874 | 450 | 5,751 | |
| 150 | 5,751 | |||
| 450 | 5,751 | |||
| 300 | 5,751 | |||
| 14/05/2025 | 10:15:36,637 | 350 | 5,74 | |
| 350 | 5,74 | |||
| 350 | 5,74 | |||
| 14/05/2025 | 10:14:56,206 | 22 | 5,752 | |
| 22 | 5,752 | |||
| 22 | 5,752 | |||
| 14/05/2025 | 10:09:39,890 | 380 | 5,749 | |
| 80 | 5,749 | |||
| 380 | 5,749 | |||
| 300 | 5,749 | |||
| 14/05/2025 | 10:07:31,356 | 2 000 | 5,721 | |
| 350 | 5,721 | |||
| 2 000 | 5,721 | |||
| 1 300 | 5,721 | |||
| 350 | 5,721 | |||
| 14/05/2025 | 10:07:16,604 | 200 | 5,749 | |
| 200 | 5,749 | |||
| 200 | 5,749 | |||
| 14/05/2025 | 10:06:50,250 | 55 | 5,726 | |
| 55 | 5,726 | |||
| 55 | 5,726 | |||
| 14/05/2025 | 10:03:51,033 | 300 | 5,726 | |
| 300 | 5,726 | |||
| 300 | 5,726 | |||
| 14/05/2025 | 10:00:47,856 | 200 | 5,754 | |
| 200 | 5,754 | |||
| 200 | 5,754 | |||
| 14/05/2025 | 09:59:26,893 | 16 | 5,754 | |
| 16 | 5,754 | |||
| 16 | 5,754 | |||
| 14/05/2025 | 09:58:48,424 | 192 | 5,755 | |
| 192 | 5,755 | |||
| 192 | 5,755 | |||
| 14/05/2025 | 09:57:45,934 | 200 | 5,755 | |
| 200 | 5,755 | |||
| 200 | 5,755 | |||
| 14/05/2025 | 09:56:00,106 | 200 | 5,755 | |
| 200 | 5,755 | |||
| 200 | 5,755 | |||
| 14/05/2025 | 09:55:29,360 | 500 | 5,731 | |
| 500 | 5,731 | |||
| 500 | 5,731 | |||
| 14/05/2025 | 09:54:43,905 | 200 | 5,747 | |
| 200 | 5,747 | |||
| 200 | 5,747 | |||
| 14/05/2025 | 09:54:12,884 | 6 | 5,721 | |
| 6 | 5,721 | |||
| 6 | 5,721 | |||
| 14/05/2025 | 09:53:43,777 | 200 | 5,747 | |
| 200 | 5,747 | |||
| 200 | 5,747 | |||
| 14/05/2025 | 09:53:16,990 | 200 | 5,75 | |
| 200 | 5,75 | |||
| 200 | 5,75 | |||
| 14/05/2025 | 09:52:29,853 | 675 | 5,735 | |
| 500 | 5,735 | |||
| 675 | 5,735 | |||
| 175 | 5,735 | |||
| 14/05/2025 | 09:52:22,768 | 800 | 5,736 | |
| 800 | 5,736 | |||
| 800 | 5,736 | |||
| 14/05/2025 | 09:51:59,886 | 800 | 5,736 | |
| 800 | 5,736 | |||
| 800 | 5,736 | |||
| 14/05/2025 | 09:51:34,222 | 800 | 5,736 | |
| 800 | 5,736 | |||
| 800 | 5,736 | |||
| 14/05/2025 | 09:51:30,388 | 15 | 5,759 | |
| 15 | 5,759 | |||
| 15 | 5,759 | |||
| 14/05/2025 | 09:51:03,916 | 100 | 5,736 | |
| 100 | 5,736 | |||
| 100 | 5,736 | |||
| 14/05/2025 | 09:51:03,465 | 800 | 5,736 | |
| 800 | 5,736 | |||
| 800 | 5,736 | |||
| 14/05/2025 | 09:50:18,900 | 800 | 5,736 | |
| 800 | 5,736 | |||
| 800 | 5,736 | |||
| 14/05/2025 | 09:50:12,918 | 100 | 5,759 | |
| 100 | 5,759 | |||
| 100 | 5,759 | |||
| 14/05/2025 | 09:49:16,161 | 1 000 | 5,736 | |
| 450 | 5,736 | |||
| 250 | 5,736 | |||
| 1 000 | 5,736 | |||
| 300 | 5,736 | |||
| 14/05/2025 | 09:47:44,186 | 100 | 5,759 | |
| 100 | 5,759 | |||
| 100 | 5,759 | |||
| 14/05/2025 | 09:45:53,217 | 500 | 5,736 | |
| 200 | 5,736 | |||
| 300 | 5,736 | |||
| 500 | 5,736 | |||
| 14/05/2025 | 09:43:46,744 | 30 | 5,759 | |
| 30 | 5,759 | |||
| 30 | 5,759 | |||
| 14/05/2025 | 09:42:36,007 | 700 | 5,74 | |
| 400 | 5,74 | |||
| 350 | 5,74 | |||
| 300 | 5,74 | |||
| 350 | 5,74 | |||
| 14/05/2025 | 09:42:10,816 | 800 | 5,741 | |
| 800 | 5,741 | |||
| 800 | 5,741 | |||
| 14/05/2025 | 09:41:34,419 | 200 | 5,769 | |
| 200 | 5,769 | |||
| 200 | 5,769 | |||
| 14/05/2025 | 09:41:31,459 | 10 | 5,741 | |
| 10 | 5,741 | |||
| 10 | 5,741 | |||
| 14/05/2025 | 09:40:51,532 | 400 | 5,741 | |
| 260 | 5,741 | |||
| 400 | 5,741 | |||
| 140 | 5,741 | |||
| 14/05/2025 | 09:40:41,640 | 1 | 5,765 | |
| 1 | 5,765 | |||
| 1 | 5,765 | |||
| 14/05/2025 | 09:39:41,779 | 40 | 5,764 | |
| 40 | 5,764 | |||
| 40 | 5,764 | |||
| 14/05/2025 | 09:39:31,409 | 1 000 | 5,764 | |
| 1 000 | 5,764 | |||
| 250 | 5,764 | |||
| 750 | 5,764 | |||
| 14/05/2025 | 09:39:23,254 | 12 | 5,74 | |
| 12 | 5,74 | |||
| 12 | 5,74 | |||
| 14/05/2025 | 09:39:13,756 | 27 | 5,731 | |
| 27 | 5,731 | |||
| 27 | 5,731 | |||
| 14/05/2025 | 09:38:37,708 | 8 | 5,769 | |
| 8 | 5,769 | |||
| 8 | 5,769 | |||
| 14/05/2025 | 09:38:19,639 | 12 | 5,764 | |
| 12 | 5,764 | |||
| 12 | 5,764 | |||
| 14/05/2025 | 09:37:38,434 | 200 | 5,766 | |
| 200 | 5,766 | |||
| 200 | 5,766 | |||
| 14/05/2025 | 09:37:12,915 | 45 | 5,721 | |
| 45 | 5,721 | |||
| 45 | 5,721 | |||
| 14/05/2025 | 09:36:11,781 | 6 000 | 5,761 | |
| 6 000 | 5,761 | |||
| 6 000 | 5,761 | |||
| 14/05/2025 | 09:36:06,120 | 7 000 | 5,761 | |
| 7 000 | 5,761 | |||
| 7 000 | 5,761 | |||
| 14/05/2025 | 09:35:30,940 | 901 | 5,762 | |
| 901 | 5,762 | |||
| 200 | 5,762 | |||
| 701 | 5,762 | |||
| 14/05/2025 | 09:35:04,748 | 1 000 | 5,746 | |
| 1 000 | 5,746 | |||
| 300 | 5,746 | |||
| 350 | 5,746 | |||
| 350 | 5,746 | |||
| 14/05/2025 | 09:35:01,832 | 1 000 | 5,717 | |
| 1 000 | 5,717 | |||
| 1 000 | 5,717 | |||
| 14/05/2025 | 09:34:41,631 | 18 | 5,746 | |
| 18 | 5,746 | |||
| 18 | 5,746 | |||
| 14/05/2025 | 09:34:22,548 | 124 | 5,712 | |
| 124 | 5,712 | |||
| 124 | 5,712 | |||
| 14/05/2025 | 09:33:49,835 | 876 | 5,712 | |
| 876 | 5,712 | |||
| 876 | 5,712 | |||
| 14/05/2025 | 09:32:51,099 | 1 700 | 5,711 | |
| 1 700 | 5,711 | |||
| 1 700 | 5,711 | |||
| 14/05/2025 | 09:32:46,424 | 20 | 5,739 | |
| 20 | 5,739 | |||
| 20 | 5,739 | |||
| 14/05/2025 | 09:32:20,160 | 750 | 5,72 | |
| 750 | 5,72 | |||
| 750 | 5,72 | |||
| 14/05/2025 | 09:31:50,299 | 65 | 5,749 | |
| 65 | 5,749 | |||
| 65 | 5,749 | |||
| 14/05/2025 | 09:31:30,976 | 60 | 5,749 | |
| 60 | 5,749 | |||
| 60 | 5,749 | |||
| 14/05/2025 | 09:31:24,790 | 8 350 | 5,72 | |
| 2 000 | 5,72 | |||
| 8 350 | 5,72 | |||
| 1 000 | 5,72 | |||
| 5 000 | 5,72 | |||
| 350 | 5,72 | |||
| 14/05/2025 | 09:31:21,162 | 2 286 | 5,725 | |
| 2 286 | 5,725 | |||
| 2 111 | 5,725 | |||
| 175 | 5,725 | |||
| 14/05/2025 | 09:31:13,909 | 874 | 5,726 | |
| 874 | 5,726 | |||
| 874 | 5,726 | |||
| 14/05/2025 | 09:31:13,817 | 1 975 | 5,726 | |
| 500 | 5,726 | |||
| 200 | 5,726 | |||
| 1 975 | 5,726 | |||
| 200 | 5,726 | |||
| 1 075 | 5,726 | |||
| 14/05/2025 | 09:31:13,762 | 48 | 5,726 | |
| 48 | 5,726 | |||
| 48 | 5,726 | |||
| 14/05/2025 | 09:28:03,031 | 17 500 | 5,76 | |
| 17 500 | 5,76 | |||
| 17 500 | 5,76 | |||
| 14/05/2025 | 09:27:53,106 | 7 000 | 5,76 | |
| 7 000 | 5,76 | |||
| 7 000 | 5,76 | |||
| 14/05/2025 | 09:27:06,229 | 10 | 5,762 | |
| 10 | 5,762 | |||
| 10 | 5,762 | |||
| 14/05/2025 | 09:26:59,808 | 30 | 5,762 | |
| 30 | 5,762 | |||
| 30 | 5,762 | |||
| 14/05/2025 | 09:26:42,691 | 1 000 | 5,768 | |
| 1 000 | 5,768 | |||
| 1 000 | 5,768 | |||
| 14/05/2025 | 09:25:18,299 | 1 088 | 5,741 | |
| 1 088 | 5,741 | |||
| 300 | 5,741 | |||
| 788 | 5,741 | |||
| 14/05/2025 | 09:24:26,781 | 85 | 5,77 | |
| 85 | 5,77 | |||
| 85 | 5,77 | |||
| 14/05/2025 | 09:24:08,919 | 100 | 5,776 | |
| 100 | 5,776 | |||
| 100 | 5,776 | |||
| 14/05/2025 | 09:22:35,919 | 200 | 5,776 | |
| 200 | 5,776 | |||
| 200 | 5,776 | |||
| 14/05/2025 | 09:22:33,545 | 50 | 5,776 | |
| 50 | 5,776 | |||
| 50 | 5,776 | |||
| 14/05/2025 | 09:22:21,969 | 10 988 | 5,75 | |
| 10 988 | 5,75 | |||
| 10 988 | 5,75 | |||
| 14/05/2025 | 09:22:05,064 | 200 | 5,75 | |
| 200 | 5,75 | |||
| 200 | 5,75 | |||
| 14/05/2025 | 09:22:04,989 | 870 | 5,751 | |
| 870 | 5,751 | |||
| 870 | 5,751 | |||
| 14/05/2025 | 09:21:57,442 | 1 000 | 5,776 | |
| 150 | 5,776 | |||
| 1 000 | 5,776 | |||
| 850 | 5,776 | |||
| 14/05/2025 | 09:21:47,080 | 50 | 5,776 | |
| 50 | 5,776 | |||
| 50 | 5,776 | |||
| 14/05/2025 | 09:20:32,108 | 200 | 5,75 | |
| 200 | 5,75 | |||
| 200 | 5,75 | |||
| 14/05/2025 | 09:19:23,299 | 7 015 | 5,76 | |
| 5 000 | 5,76 | |||
| 15 | 5,76 | |||
| 4 415 | 5,76 | |||
| 2 600 | 5,76 | |||
| 2 000 | 5,76 | |||
| 14/05/2025 | 09:19:15,092 | 7 400 | 5,759 | |
| 7 000 | 5,759 | |||
| 7 400 | 5,759 | |||
| 400 | 5,759 | |||
| 14/05/2025 | 09:19:14,978 | 556 | 5,759 | |
| 350 | 5,759 | |||
| 556 | 5,759 | |||
| 206 | 5,759 | |||
| 14/05/2025 | 09:17:45,591 | 500 | 5,736 | |
| 350 | 5,736 | |||
| 150 | 5,736 | |||
| 500 | 5,736 | |||
| 14/05/2025 | 09:17:17,737 | 1 000 | 5,75 | |
| 350 | 5,75 | |||
| 1 000 | 5,75 | |||
| 650 | 5,75 | |||
| 14/05/2025 | 09:17:12,670 | 140 | 5,759 | |
| 140 | 5,759 | |||
| 140 | 5,759 | |||
| 14/05/2025 | 09:16:57,994 | 24 | 5,759 | |
| 24 | 5,759 | |||
| 24 | 5,759 | |||
| 14/05/2025 | 09:16:10,108 | 233 | 5,74 | |
| 233 | 5,74 | |||
| 233 | 5,74 | |||
| 14/05/2025 | 09:16:02,649 | 17 | 5,74 | |
| 17 | 5,74 | |||
| 17 | 5,74 | |||
| 14/05/2025 | 09:16:00,633 | 400 | 5,74 | |
| 400 | 5,74 | |||
| 400 | 5,74 | |||
| 14/05/2025 | 09:15:30,648 | 350 | 5,74 | |
| 350 | 5,74 | |||
| 350 | 5,74 | |||
| 14/05/2025 | 09:10:14,787 | 400 | 5,736 | |
| 400 | 5,736 | |||
| 400 | 5,736 | |||
| 14/05/2025 | 09:09:59,720 | 86 | 5,759 | |
| 86 | 5,759 | |||
| 86 | 5,759 | |||
| 14/05/2025 | 09:09:24,899 | 778 | 5,736 | |
| 778 | 5,736 | |||
| 778 | 5,736 | |||
| 14/05/2025 | 09:09:19,930 | 23 000 | 5,736 | |
| 23 000 | 5,736 | |||
| 23 000 | 5,736 | |||
| 14/05/2025 | 09:09:07,334 | 1 222 | 5,736 | |
| 872 | 5,736 | |||
| 350 | 5,736 | |||
| 1 222 | 5,736 | |||
| 14/05/2025 | 09:08:22,969 | 14 | 5,759 | |
| 14 | 5,759 | |||
| 14 | 5,759 | |||
| 14/05/2025 | 09:08:17,384 | 9 | 5,759 | |
| 9 | 5,759 | |||
| 9 | 5,759 | |||
| 14/05/2025 | 09:07:54,131 | 846 | 5,736 | |
| 846 | 5,736 | |||
| 846 | 5,736 | |||
| 14/05/2025 | 09:07:00,815 | 50 | 5,757 | |
| 50 | 5,757 | |||
| 50 | 5,757 | |||
| 14/05/2025 | 09:06:59,100 | 96 | 5,757 | |
| 96 | 5,757 | |||
| 96 | 5,757 | |||
| 14/05/2025 | 09:06:53,875 | 250 | 5,732 | |
| 250 | 5,732 | |||
| 250 | 5,732 | |||
| 14/05/2025 | 09:06:37,926 | 10 | 5,757 | |
| 10 | 5,757 | |||
| 10 | 5,757 | |||
| 14/05/2025 | 09:06:28,932 | 600 | 5,757 | |
| 600 | 5,757 | |||
| 600 | 5,757 | |||
| 14/05/2025 | 09:05:52,706 | 1 000 | 5,759 | |
| 1 000 | 5,759 | |||
| 1 000 | 5,759 | |||
| 14/05/2025 | 09:05:44,754 | 2 000 | 5,759 | |
| 350 | 5,759 | |||
| 2 000 | 5,759 | |||
| 1 650 | 5,759 | |||
| 14/05/2025 | 09:05:30,730 | 2 | 5,759 | |
| 2 | 5,759 | |||
| 2 | 5,759 | |||
| 14/05/2025 | 09:04:12,297 | 180 | 5,759 | |
| 180 | 5,759 | |||
| 180 | 5,759 | |||
| 14/05/2025 | 09:04:01,190 | 656 | 5,736 | |
| 656 | 5,736 | |||
| 656 | 5,736 | |||
| 14/05/2025 | 09:03:59,911 | 872 | 5,736 | |
| 872 | 5,736 | |||
| 872 | 5,736 | |||
| 14/05/2025 | 09:03:59,736 | 872 | 5,736 | |
| 872 | 5,736 | |||
| 872 | 5,736 | |||
| 14/05/2025 | 09:03:53,402 | 3 200 | 5,736 | |
| 350 | 5,736 | |||
| 3 200 | 5,736 | |||
| 1 850 | 5,736 | |||
| 1 000 | 5,736 | |||
| 14/05/2025 | 09:03:01,248 | 250 | 5,759 | |
| 250 | 5,759 | |||
| 250 | 5,759 | |||
| 14/05/2025 | 09:02:43,118 | 800 | 5,759 | |
| 500 | 5,759 | |||
| 800 | 5,759 | |||
| 300 | 5,759 | |||
| 14/05/2025 | 09:02:41,828 | 50 | 5,736 | |
| 50 | 5,736 | |||
| 50 | 5,736 | |||
| 14/05/2025 | 09:02:05,509 | 520 | 5,759 | |
| 520 | 5,759 | |||
| 520 | 5,759 | |||
| 14/05/2025 | 09:01:43,118 | 150 | 5,736 | |
| 150 | 5,736 | |||
| 80 | 5,736 | |||
| 70 | 5,736 | |||
| 14/05/2025 | 09:00:08,414 | 887 | 5,736 | |
| 75 | 5,736 | |||
| 887 | 5,736 | |||
| 39 | 5,736 | |||
| 773 | 5,736 | |||
| 14/05/2025 | 09:00:05,172 | 1 000 | 5,759 | |
| 1 000 | 5,759 | |||
| 750 | 5,759 | |||
| 250 | 5,759 | |||
| 14/05/2025 | 08:59:25,359 | 11 | 5,759 | |
| 11 | 5,759 | |||
| 11 | 5,759 | |||
| 14/05/2025 | 08:59:16,269 | 869 | 5,754 | |
| 869 | 5,754 | |||
| 869 | 5,754 | |||
| 14/05/2025 | 08:56:39,518 | 200 | 5,758 | |
| 200 | 5,758 | |||
| 200 | 5,758 | |||
| 14/05/2025 | 08:56:31,955 | 125 | 5,73 | |
| 125 | 5,73 | |||
| 30 | 5,73 | |||
| 95 | 5,73 | |||
| 14/05/2025 | 08:54:08,188 | 3 000 | 5,75 | |
| 3 000 | 5,75 | |||
| 3 000 | 5,75 | |||
| 14/05/2025 | 08:54:01,463 | 7 000 | 5,75 | |
| 7 000 | 5,75 | |||
| 7 000 | 5,75 | |||
| 14/05/2025 | 08:53:16,127 | 20 | 5,754 | |
| 20 | 5,754 | |||
| 20 | 5,754 | |||
| 14/05/2025 | 08:52:40,702 | 500 | 5,754 | |
| 500 | 5,754 | |||
| 500 | 5,754 | |||
| 14/05/2025 | 08:49:50,390 | 100 | 5,755 | |
| 100 | 5,755 | |||
| 100 | 5,755 | |||
| 14/05/2025 | 08:48:55,346 | 435 | 5,748 | |
| 435 | 5,748 | |||
| 435 | 5,748 | |||
| 14/05/2025 | 08:48:22,677 | 20 | 5,748 | |
| 20 | 5,748 | |||
| 20 | 5,748 | |||
| 14/05/2025 | 08:47:59,132 | 97 | 5,748 | |
| 97 | 5,748 | |||
| 97 | 5,748 | |||
| 14/05/2025 | 08:47:38,583 | 115 | 5,748 | |
| 115 | 5,748 | |||
| 115 | 5,748 | |||
| 14/05/2025 | 08:42:58,591 | 500 | 5,748 | |
| 500 | 5,748 | |||
| 500 | 5,748 | |||
| 14/05/2025 | 08:42:11,111 | 1 500 | 5,748 | |
| 500 | 5,748 | |||
| 1 000 | 5,748 | |||
| 1 500 | 5,748 | |||
| 14/05/2025 | 08:41:04,629 | 200 | 5,748 | |
| 200 | 5,748 | |||
| 200 | 5,748 | |||
| 14/05/2025 | 08:35:32,177 | 872 | 5,739 | |
| 300 | 5,739 | |||
| 872 | 5,739 | |||
| 300 | 5,739 | |||
| 272 | 5,739 | |||
| 14/05/2025 | 08:34:24,822 | 1 000 | 5,711 | |
| 1 000 | 5,711 | |||
| 1 000 | 5,711 | |||
| 14/05/2025 | 08:33:52,548 | 222 | 5,736 | |
| 222 | 5,736 | |||
| 222 | 5,736 | |||
| 14/05/2025 | 08:33:20,744 | 2 | 5,736 | |
| 2 | 5,736 | |||
| 2 | 5,736 | |||
| 14/05/2025 | 08:31:17,787 | 70 | 5,736 | |
| 70 | 5,736 | |||
| 70 | 5,736 | |||
| 14/05/2025 | 08:31:11,874 | 400 | 5,702 | |
| 400 | 5,702 | |||
| 100 | 5,702 | |||
| 300 | 5,702 | |||
| 14/05/2025 | 08:31:11,644 | 200 | 5,702 | |
| 200 | 5,702 | |||
| 200 | 5,702 | |||
| 14/05/2025 | 08:28:23,458 | 500 | 5,739 | |
| 500 | 5,739 | |||
| 500 | 5,739 | |||
| 14/05/2025 | 08:27:51,102 | 50 | 5,711 | |
| 50 | 5,711 | |||
| 50 | 5,711 | |||
| 14/05/2025 | 08:25:28,277 | 700 | 5,732 | |
| 700 | 5,732 | |||
| 700 | 5,732 | |||
| 14/05/2025 | 08:25:18,347 | 20 | 5,732 | |
| 20 | 5,732 | |||
| 20 | 5,732 | |||
| 14/05/2025 | 08:24:48,916 | 2 000 | 5,739 | |
| 300 | 5,739 | |||
| 1 700 | 5,739 | |||
| 2 000 | 5,739 | |||
| 14/05/2025 | 08:23:51,789 | 550 | 5,729 | |
| 150 | 5,729 | |||
| 550 | 5,729 | |||
| 400 | 5,729 | |||
| 14/05/2025 | 08:22:43,009 | 700 | 5,703 | |
| 350 | 5,703 | |||
| 350 | 5,703 | |||
| 700 | 5,703 | |||
| 14/05/2025 | 08:20:56,051 | 200 | 5,724 | |
| 200 | 5,724 | |||
| 200 | 5,724 | |||
| 14/05/2025 | 08:20:18,650 | 30 | 5,724 | |
| 30 | 5,724 | |||
| 30 | 5,724 | |||
| 14/05/2025 | 08:18:53,774 | 250 | 5,724 | |
| 250 | 5,724 | |||
| 250 | 5,724 | |||
| 14/05/2025 | 08:18:08,915 | 200 | 5,724 | |
| 200 | 5,724 | |||
| 200 | 5,724 | |||
| 14/05/2025 | 08:13:47,264 | 4 892 | 5,71 | |
| 400 | 5,71 | |||
| 350 | 5,71 | |||
| 20 | 5,71 | |||
| 1 000 | 5,71 | |||
| 450 | 5,71 | |||
| 4 892 | 5,71 | |||
| 35 | 5,71 | |||
| 1 437 | 5,71 | |||
| 1 000 | 5,71 | |||
| 200 | 5,71 | |||
| 14/05/2025 | 08:13:39,717 | 2 150 | 5,715 | |
| 2 150 | 5,715 | |||
| 1 300 | 5,715 | |||
| 350 | 5,715 | |||
| 500 | 5,715 | |||
| 14/05/2025 | 08:13:38,607 | 100 | 5,739 | |
| 100 | 5,739 | |||
| 100 | 5,739 | |||
| 14/05/2025 | 08:10:57,230 | 50 | 5,715 | |
| 50 | 5,715 | |||
| 50 | 5,715 | |||
| 14/05/2025 | 08:10:57,167 | 1 650 | 5,715 | |
| 300 | 5,715 | |||
| 300 | 5,715 | |||
| 1 050 | 5,715 | |||
| 1 650 | 5,715 | |||
| 14/05/2025 | 08:10:27,411 | 400 | 5,735 | |
| 400 | 5,735 | |||
| 400 | 5,735 | |||
| 14/05/2025 | 08:10:02,104 | 440 | 5,736 | |
| 440 | 5,736 | |||
| 440 | 5,736 | |||
| 14/05/2025 | 08:06:30,433 | 20 000 | 5,74 | |
| 20 000 | 5,74 | |||
| 20 000 | 5,74 | |||
| 14/05/2025 | 08:06:26,504 | 5 000 | 5,74 | |
| 5 000 | 5,74 | |||
| 5 000 | 5,74 | |||
| 14/05/2025 | 08:05:43,580 | 17 350 | 5,74 | |
| 17 350 | 5,74 | |||
| 17 350 | 5,74 | |||
| 14/05/2025 | 08:05:33,346 | 7 650 | 5,74 | |
| 350 | 5,74 | |||
| 7 000 | 5,74 | |||
| 300 | 5,74 | |||
| 7 650 | 5,74 | |||
| 14/05/2025 | 08:04:08,805 | 50 | 5,745 | |
| 50 | 5,745 | |||
| 50 | 5,745 | |||
| 14/05/2025 | 08:03:39,583 | 100 | 5,746 | |
| 100 | 5,746 | |||
| 100 | 5,746 | |||
| 14/05/2025 | 08:03:28,298 | 400 | 5,746 | |
| 350 | 5,746 | |||
| 50 | 5,746 | |||
| 400 | 5,746 | |||
| 14/05/2025 | 08:02:55,051 | 9 | 5,734 | |
| 9 | 5,734 | |||
| 9 | 5,734 | |||
| 14/05/2025 | 08:02:29,505 | 56 | 5,712 | |
| 56 | 5,712 | |||
| 56 | 5,712 | |||
| 14/05/2025 | 08:01:49,192 | 80 | 5,74 | |
| 80 | 5,74 | |||
| 80 | 5,74 | |||
| 14/05/2025 | 07:58:55,779 | 100 | 5,711 | |
| 4 | 5,711 | |||
| 16 | 5,711 | |||
| 100 | 5,711 | |||
| 80 | 5,711 | |||
| 14/05/2025 | 07:58:05,840 | 100 | 5,745 | |
| 100 | 5,745 | |||
| 100 | 5,745 | |||
| 14/05/2025 | 07:57:19,265 | 15 | 5,731 | |
| 15 | 5,731 | |||
| 15 | 5,731 | |||
| 14/05/2025 | 07:56:57,749 | 15 | 5,731 | |
| 15 | 5,731 | |||
| 15 | 5,731 | |||
| 14/05/2025 | 07:56:37,038 | 1 377 | 5,729 | |
| 1 377 | 5,729 | |||
| 1 077 | 5,729 | |||
| 300 | 5,729 | |||
| 14/05/2025 | 07:56:28,597 | 873 | 5,73 | |
| 873 | 5,73 | |||
| 873 | 5,73 | |||
| 14/05/2025 | 07:56:14,760 | 235 | 5,759 | |
| 235 | 5,759 | |||
| 235 | 5,759 | |||
| 14/05/2025 | 07:56:13,215 | 50 | 5,721 | |
| 50 | 5,721 | |||
| 50 | 5,721 | |||
| 14/05/2025 | 07:55:17,253 | 330 | 5,718 | |
| 330 | 5,718 | |||
| 330 | 5,718 | |||
| 14/05/2025 | 07:54:48,754 | 11 510 | 5,75 | |
| 11 510 | 5,75 | |||
| 11 510 | 5,75 | |||
| 14/05/2025 | 07:54:38,811 | 870 | 5,75 | |
| 870 | 5,75 | |||
| 870 | 5,75 | |||
| 14/05/2025 | 07:54:32,227 | 350 | 5,75 | |
| 350 | 5,75 | |||
| 50 | 5,75 | |||
| 300 | 5,75 | |||
| 14/05/2025 | 07:53:50,192 | 11 827 | 5,72 | |
| 11 827 | 5,72 | |||
| 350 | 5,72 | |||
| 10 606 | 5,72 | |||
| 521 | 5,72 | |||
| 350 | 5,72 | |||
| 14/05/2025 | 07:53:41,031 | 1 173 | 5,732 | |
| 873 | 5,732 | |||
| 300 | 5,732 | |||
| 1 173 | 5,732 | |||
| 14/05/2025 | 07:53:06,690 | 225 | 5,759 | |
| 225 | 5,759 | |||
| 225 | 5,759 | |||
| 14/05/2025 | 07:52:42,837 | 110 | 5,759 | |
| 110 | 5,759 | |||
| 110 | 5,759 | |||
| 14/05/2025 | 07:52:41,389 | 250 | 5,759 | |
| 250 | 5,759 | |||
| 250 | 5,759 | |||
| 14/05/2025 | 07:50:57,012 | 2 377 | 5,73 | |
| 2 377 | 5,73 | |||
| 2 077 | 5,73 | |||
| 300 | 5,73 | |||
| 14/05/2025 | 07:50:49,415 | 873 | 5,731 | |
| 873 | 5,731 | |||
| 873 | 5,731 | |||
| 14/05/2025 | 07:50:31,731 | 5 | 5,757 | |
| 5 | 5,757 | |||
| 5 | 5,757 | |||
| 14/05/2025 | 07:49:47,331 | 650 | 5,757 | |
| 650 | 5,757 | |||
| 650 | 5,757 | |||
| 14/05/2025 | 07:49:26,386 | 150 | 5,752 | |
| 150 | 5,752 | |||
| 150 | 5,752 | |||
| 14/05/2025 | 07:48:14,058 | 150 | 5,745 | |
| 150 | 5,745 | |||
| 150 | 5,745 | |||
| 14/05/2025 | 07:47:31,177 | 3 400 | 5,745 | |
| 3 400 | 5,745 | |||
| 3 400 | 5,745 | |||
| 14/05/2025 | 07:47:13,729 | 264 | 5,749 | |
| 264 | 5,749 | |||
| 264 | 5,749 | |||
| 14/05/2025 | 07:46:08,587 | 65 | 5,749 | |
| 65 | 5,749 | |||
| 65 | 5,749 | |||
| 14/05/2025 | 07:45:22,136 | 100 | 5,759 | |
| 100 | 5,759 | |||
| 100 | 5,759 | |||
| 14/05/2025 | 07:44:01,655 | 60 | 5,759 | |
| 60 | 5,759 | |||
| 60 | 5,759 | |||
| 14/05/2025 | 07:42:51,036 | 3 000 | 5,749 | |
| 3 000 | 5,749 | |||
| 3 000 | 5,749 | |||
| 14/05/2025 | 07:40:44,190 | 30 | 5,75 | |
| 30 | 5,75 | |||
| 30 | 5,75 | |||
| 14/05/2025 | 07:39:54,488 | 5 | 5,774 | |
| 5 | 5,774 | |||
| 5 | 5,774 | |||
| 14/05/2025 | 07:39:33,730 | 865 | 5,774 | |
| 865 | 5,774 | |||
| 865 | 5,774 | |||
| 14/05/2025 | 07:38:57,885 | 100 | 5,779 | |
| 100 | 5,779 | |||
| 100 | 5,779 | |||
| 14/05/2025 | 07:38:04,679 | 500 | 5,749 | |
| 500 | 5,749 | |||
| 500 | 5,749 | |||
| 14/05/2025 | 07:36:34,133 | 300 | 5,763 | |
| 300 | 5,763 | |||
| 300 | 5,763 | |||
| 14/05/2025 | 07:36:20,861 | 866 | 5,763 | |
| 866 | 5,763 | |||
| 866 | 5,763 | |||
| 14/05/2025 | 07:35:54,025 | 66 | 5,768 | |
| 66 | 5,768 | |||
| 66 | 5,768 | |||
| 14/05/2025 | 07:35:40,116 | 400 | 5,75 | |
| 400 | 5,75 | |||
| 400 | 5,75 | |||
| 14/05/2025 | 07:35:35,061 | 1 000 | 5,75 | |
| 1 000 | 5,75 | |||
| 1 000 | 5,75 | |||
| 14/05/2025 | 07:35:28,608 | 1 400 | 5,749 | |
| 1 400 | 5,749 | |||
| 1 400 | 5,749 | |||
| 14/05/2025 | 07:35:27,243 | 600 | 5,726 | |
| 600 | 5,726 | |||
| 600 | 5,726 | |||
| 14/05/2025 | 07:35:01,457 | 6 620 | 5,74 | |
| 2 000 | 5,74 | |||
| 6 620 | 5,74 | |||
| 4 620 | 5,74 | |||
| 14/05/2025 | 07:34:48,181 | 180 | 5,74 | |
| 180 | 5,74 | |||
| 180 | 5,74 | |||
| 14/05/2025 | 07:33:55,757 | 4 | 5,739 | |
| 4 | 5,739 | |||
| 4 | 5,739 | |||
| 14/05/2025 | 07:31:53,302 | 3 000 | 5,739 | |
| 3 000 | 5,739 | |||
| 3 000 | 5,739 | |||
| 14/05/2025 | 07:30:36,228 | 170 | 5,739 | |
| 170 | 5,739 | |||
| 170 | 5,739 | |||
| 14/05/2025 | 07:30:04,497 | 4 424 | 5,739 | |
| 20 | 5,739 | |||
| 25 | 5,739 | |||
| 20 | 5,739 | |||
| 80 | 5,739 | |||
| 100 | 5,739 | |||
| 200 | 5,739 | |||
| 200 | 5,739 | |||
| 2 480 | 5,739 | |||
| 175 | 5,739 | |||
| 60 | 5,739 | |||
| 40 | 5,739 | |||
| 100 | 5,739 | |||
| 300 | 5,739 | |||
| 1 000 | 5,739 | |||
| 25 | 5,739 | |||
| 20 | 5,739 | |||
| 500 | 5,739 | |||
| 100 | 5,739 | |||
| 825 | 5,739 | |||
| 5 | 5,739 | |||
| 9 | 5,739 | |||
| 20 | 5,739 | |||
| 300 | 5,739 | |||
| 520 | 5,739 | |||
| 19 | 5,739 | |||
| 500 | 5,739 | |||
| 150 | 5,739 | |||
| 1 000 | 5,739 | |||
| 30 | 5,739 | |||
| 25 | 5,739 |
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
-
Nvidia Corp.
Achat: 118,04 / Vente: 118,08
Capitaux: 44 654 TEUR -
Rheinmetall AG
Achat: 1 654,00
Vente: 1 654,50
Capitaux: 44 363 TEUR -
Tesla Inc.
Achat: 302,85 / Vente: 303,05
Capitaux: 20 961 TEUR -
TUI AG
Achat: 6,798 / Vente: 6,802
Capitaux: 17 911 TEUR -
Volkswagen AG VZ
Achat: 103,75 / Vente: 103,85
Capitaux: 11 682 TEUR
Cotation en temps réel
dernière actualisation:
14/05/2025 @ 10:46:45
dernière actualisation:
14/05/2025 @ 10:46:45