Heidelberg Materials AG
- Informations
- Dernièr
- Négocier des titres
653
560
192,85
| Date | Heure | Volume | Volume de transactions | Cours |
|---|---|---|---|---|
| 01/08/2025 | 21:57:10,798 | 67 | 192,85 | |
| 67 | 192,85 | |||
| 67 | 192,85 | |||
| 01/08/2025 | 21:57:08,679 | 50 | 192,90 | |
| 50 | 192,90 | |||
| 20 | 192,90 | |||
| 30 | 192,90 | |||
| 01/08/2025 | 21:55:42,297 | 11 | 192,90 | |
| 5 | 192,90 | |||
| 11 | 192,90 | |||
| 6 | 192,90 | |||
| 01/08/2025 | 21:53:57,053 | 12 | 193,75 | |
| 12 | 193,75 | |||
| 12 | 193,75 | |||
| 01/08/2025 | 21:53:05,952 | 100 | 193,05 | |
| 100 | 193,05 | |||
| 100 | 193,05 | |||
| 01/08/2025 | 21:46:29,187 | 65 | 193,10 | |
| 6 | 193,10 | |||
| 26 | 193,10 | |||
| 33 | 193,10 | |||
| 65 | 193,10 | |||
| 01/08/2025 | 21:43:43,287 | 3 | 193,90 | |
| 3 | 193,90 | |||
| 3 | 193,90 | |||
| 01/08/2025 | 21:33:00,864 | 2 | 193,90 | |
| 2 | 193,90 | |||
| 2 | 193,90 | |||
| 01/08/2025 | 21:22:17,707 | 10 | 193,10 | |
| 10 | 193,10 | |||
| 10 | 193,10 | |||
| 01/08/2025 | 21:17:12,546 | 70 | 193,10 | |
| 30 | 193,10 | |||
| 70 | 193,10 | |||
| 40 | 193,10 | |||
| 01/08/2025 | 21:15:29,153 | 2 | 193,90 | |
| 2 | 193,90 | |||
| 2 | 193,90 | |||
| 01/08/2025 | 21:09:28,861 | 10 | 193,95 | |
| 10 | 193,95 | |||
| 10 | 193,95 | |||
| 01/08/2025 | 21:05:27,230 | 5 | 193,10 | |
| 5 | 193,10 | |||
| 5 | 193,10 | |||
| 01/08/2025 | 21:04:18,398 | 18 | 193,10 | |
| 18 | 193,10 | |||
| 18 | 193,10 | |||
| 01/08/2025 | 20:57:18,028 | 47 | 193,05 | |
| 47 | 193,05 | |||
| 27 | 193,05 | |||
| 20 | 193,05 | |||
| 01/08/2025 | 20:51:51,822 | 5 | 193,85 | |
| 5 | 193,85 | |||
| 5 | 193,85 | |||
| 01/08/2025 | 20:49:07,472 | 60 | 193,80 | |
| 60 | 193,80 | |||
| 60 | 193,80 | |||
| 01/08/2025 | 20:47:59,229 | 50 | 194,05 | |
| 50 | 194,05 | |||
| 50 | 194,05 | |||
| 01/08/2025 | 20:47:59,165 | 40 | 194,05 | |
| 40 | 194,05 | |||
| 40 | 194,05 | |||
| 01/08/2025 | 20:47:12,030 | 60 | 193,85 | |
| 60 | 193,85 | |||
| 60 | 193,85 | |||
| 01/08/2025 | 20:40:00,023 | 5 | 193,05 | |
| 5 | 193,05 | |||
| 5 | 193,05 | |||
| 01/08/2025 | 20:36:17,571 | 15 | 193,00 | |
| 15 | 193,00 | |||
| 15 | 193,00 | |||
| 01/08/2025 | 20:35:06,537 | 6 | 193,90 | |
| 6 | 193,90 | |||
| 6 | 193,90 | |||
| 01/08/2025 | 20:29:23,974 | 60 | 193,80 | |
| 20 | 193,80 | |||
| 40 | 193,80 | |||
| 60 | 193,80 | |||
| 01/08/2025 | 20:23:48,508 | 103 | 193,20 | |
| 103 | 193,20 | |||
| 103 | 193,20 | |||
| 01/08/2025 | 20:23:26,362 | 60 | 193,25 | |
| 60 | 193,25 | |||
| 60 | 193,25 | |||
| 01/08/2025 | 20:22:38,524 | 155 | 193,15 | |
| 155 | 193,15 | |||
| 155 | 193,15 | |||
| 01/08/2025 | 20:22:29,699 | 60 | 193,20 | |
| 60 | 193,20 | |||
| 60 | 193,20 | |||
| 01/08/2025 | 20:16:22,331 | 20 | 192,90 | |
| 20 | 192,90 | |||
| 20 | 192,90 | |||
| 01/08/2025 | 20:12:53,899 | 10 | 193,45 | |
| 10 | 193,45 | |||
| 10 | 193,45 | |||
| 01/08/2025 | 20:11:07,624 | 10 | 192,90 | |
| 10 | 192,90 | |||
| 10 | 192,90 | |||
| 01/08/2025 | 20:09:40,656 | 60 | 192,90 | |
| 24 | 192,90 | |||
| 36 | 192,90 | |||
| 60 | 192,90 | |||
| 01/08/2025 | 20:05:21,741 | 10 | 193,50 | |
| 10 | 193,50 | |||
| 10 | 193,50 | |||
| 01/08/2025 | 20:03:29,867 | 5 | 193,55 | |
| 5 | 193,55 | |||
| 5 | 193,55 | |||
| 01/08/2025 | 20:02:50,584 | 15 | 193,55 | |
| 15 | 193,55 | |||
| 15 | 193,55 | |||
| 01/08/2025 | 19:46:59,400 | 52 | 192,90 | |
| 52 | 192,90 | |||
| 52 | 192,90 | |||
| 01/08/2025 | 19:39:43,030 | 10 | 192,90 | |
| 10 | 192,90 | |||
| 10 | 192,90 | |||
| 01/08/2025 | 19:28:23,556 | 25 | 192,90 | |
| 25 | 192,90 | |||
| 20 | 192,90 | |||
| 5 | 192,90 | |||
| 01/08/2025 | 19:23:45,538 | 1 | 193,55 | |
| 1 | 193,55 | |||
| 1 | 193,55 | |||
| 01/08/2025 | 19:22:12,234 | 25 | 193,55 | |
| 25 | 193,55 | |||
| 25 | 193,55 | |||
| 01/08/2025 | 19:18:26,255 | 1 | 192,90 | |
| 1 | 192,90 | |||
| 1 | 192,90 | |||
| 01/08/2025 | 19:17:47,202 | 103 | 193,15 | |
| 103 | 193,15 | |||
| 103 | 193,15 | |||
| 01/08/2025 | 19:17:34,735 | 1 | 193,20 | |
| 1 | 193,20 | |||
| 1 | 193,20 | |||
| 01/08/2025 | 19:12:51,028 | 10 | 193,55 | |
| 10 | 193,55 | |||
| 10 | 193,55 | |||
| 01/08/2025 | 19:12:21,687 | 40 | 193,20 | |
| 14 | 193,20 | |||
| 40 | 193,20 | |||
| 26 | 193,20 | |||
| 01/08/2025 | 19:06:07,126 | 25 | 193,45 | |
| 11 | 193,45 | |||
| 14 | 193,45 | |||
| 25 | 193,45 | |||
| 01/08/2025 | 19:02:04,790 | 60 | 193,20 | |
| 25 | 193,20 | |||
| 14 | 193,20 | |||
| 60 | 193,20 | |||
| 21 | 193,20 | |||
| 01/08/2025 | 18:58:51,246 | 5 | 193,60 | |
| 5 | 193,60 | |||
| 5 | 193,60 | |||
| 01/08/2025 | 18:56:30,285 | 90 | 193,30 | |
| 59 | 193,30 | |||
| 90 | 193,30 | |||
| 31 | 193,30 | |||
| 01/08/2025 | 18:56:21,905 | 60 | 193,35 | |
| 60 | 193,35 | |||
| 60 | 193,35 | |||
| 01/08/2025 | 18:52:18,143 | 60 | 193,35 | |
| 60 | 193,35 | |||
| 60 | 193,35 | |||
| 01/08/2025 | 18:50:53,487 | 5 | 193,75 | |
| 5 | 193,75 | |||
| 5 | 193,75 | |||
| 01/08/2025 | 18:50:04,783 | 8 | 193,80 | |
| 8 | 193,80 | |||
| 8 | 193,80 | |||
| 01/08/2025 | 18:46:49,823 | 5 | 193,35 | |
| 5 | 193,35 | |||
| 5 | 193,35 | |||
| 01/08/2025 | 18:45:36,029 | 60 | 193,80 | |
| 60 | 193,80 | |||
| 60 | 193,80 | |||
| 01/08/2025 | 18:45:18,387 | 30 | 193,75 | |
| 30 | 193,75 | |||
| 30 | 193,75 | |||
| 01/08/2025 | 18:43:57,475 | 17 | 193,75 | |
| 17 | 193,75 | |||
| 17 | 193,75 | |||
| 01/08/2025 | 18:42:33,276 | 50 | 193,35 | |
| 50 | 193,35 | |||
| 50 | 193,35 | |||
| 01/08/2025 | 18:41:59,912 | 10 | 193,80 | |
| 10 | 193,80 | |||
| 10 | 193,80 | |||
| 01/08/2025 | 18:41:30,783 | 50 | 193,80 | |
| 50 | 193,80 | |||
| 50 | 193,80 | |||
| 01/08/2025 | 18:41:13,028 | 143 | 193,75 | |
| 100 | 193,75 | |||
| 25 | 193,75 | |||
| 18 | 193,75 | |||
| 140 | 193,75 | |||
| 3 | 193,75 | |||
| 01/08/2025 | 18:40:57,864 | 60 | 193,45 | |
| 60 | 193,45 | |||
| 60 | 193,45 | |||
| 01/08/2025 | 18:38:54,953 | 8 | 193,45 | |
| 8 | 193,45 | |||
| 8 | 193,45 | |||
| 01/08/2025 | 18:33:10,162 | 60 | 193,45 | |
| 60 | 193,45 | |||
| 60 | 193,45 | |||
| 01/08/2025 | 18:29:15,255 | 3 | 193,35 | |
| 3 | 193,35 | |||
| 3 | 193,35 | |||
| 01/08/2025 | 18:29:12,428 | 5 | 193,45 | |
| 5 | 193,45 | |||
| 5 | 193,45 | |||
| 01/08/2025 | 18:22:25,070 | 10 | 193,45 | |
| 10 | 193,45 | |||
| 10 | 193,45 | |||
| 01/08/2025 | 18:21:27,742 | 60 | 193,30 | |
| 60 | 193,30 | |||
| 60 | 193,30 | |||
| 01/08/2025 | 18:18:32,715 | 19 | 193,30 | |
| 19 | 193,30 | |||
| 19 | 193,30 | |||
| 01/08/2025 | 18:18:20,779 | 20 | 193,30 | |
| 18 | 193,30 | |||
| 2 | 193,30 | |||
| 20 | 193,30 | |||
| 01/08/2025 | 18:14:56,850 | 5 | 193,45 | |
| 5 | 193,45 | |||
| 5 | 193,45 | |||
| 01/08/2025 | 18:11:27,291 | 5 | 193,40 | |
| 5 | 193,40 | |||
| 5 | 193,40 | |||
| 01/08/2025 | 18:09:16,786 | 15 | 193,45 | |
| 15 | 193,45 | |||
| 15 | 193,45 | |||
| 01/08/2025 | 18:05:49,248 | 15 | 193,55 | |
| 15 | 193,55 | |||
| 15 | 193,55 | |||
| 01/08/2025 | 18:04:11,117 | 51 | 193,60 | |
| 25 | 193,60 | |||
| 51 | 193,60 | |||
| 26 | 193,60 | |||
| 01/08/2025 | 18:00:49,752 | 50 | 193,45 | |
| 36 | 193,45 | |||
| 50 | 193,45 | |||
| 14 | 193,45 | |||
| 01/08/2025 | 17:55:58,091 | 15 | 193,35 | |
| 15 | 193,35 | |||
| 15 | 193,35 | |||
| 01/08/2025 | 17:55:15,059 | 20 | 193,20 | |
| 20 | 193,20 | |||
| 20 | 193,20 | |||
| 01/08/2025 | 17:52:44,841 | 1 | 193,25 | |
| 1 | 193,25 | |||
| 1 | 193,25 | |||
| 01/08/2025 | 17:51:39,518 | 1 | 193,25 | |
| 1 | 193,25 | |||
| 1 | 193,25 | |||
| 01/08/2025 | 17:51:22,053 | 50 | 193,00 | |
| 50 | 193,00 | |||
| 7 | 193,00 | |||
| 43 | 193,00 | |||
| 01/08/2025 | 17:51:00,320 | 6 | 193,25 | |
| 6 | 193,25 | |||
| 6 | 193,25 | |||
| 01/08/2025 | 17:49:49,522 | 2 | 193,30 | |
| 2 | 193,30 | |||
| 2 | 193,30 | |||
| 01/08/2025 | 17:49:18,516 | 10 | 193,25 | |
| 10 | 193,25 | |||
| 10 | 193,25 | |||
| 01/08/2025 | 17:46:29,434 | 10 | 193,30 | |
| 10 | 193,30 | |||
| 10 | 193,30 | |||
| 01/08/2025 | 17:45:07,832 | 15 | 192,40 | |
| 5 | 192,40 | |||
| 15 | 192,40 | |||
| 10 | 192,40 | |||
| 01/08/2025 | 17:41:35,663 | 5 | 193,20 | |
| 5 | 193,20 | |||
| 5 | 193,20 | |||
| 01/08/2025 | 17:40:39,214 | 15 | 193,15 | |
| 15 | 193,15 | |||
| 15 | 193,15 | |||
| 01/08/2025 | 17:39:00,954 | 43 | 192,20 | |
| 43 | 192,20 | |||
| 43 | 192,20 | |||
| 01/08/2025 | 17:39:00,726 | 5 | 192,20 | |
| 5 | 192,20 | |||
| 5 | 192,20 | |||
| 01/08/2025 | 17:38:28,689 | 4 | 193,15 | |
| 4 | 193,15 | |||
| 4 | 193,15 | |||
| 01/08/2025 | 17:38:17,468 | 59 | 192,20 | |
| 59 | 192,20 | |||
| 32 | 192,20 | |||
| 27 | 192,20 | |||
| 01/08/2025 | 17:38:06,935 | 87 | 192,20 | |
| 20 | 192,20 | |||
| 57 | 192,20 | |||
| 67 | 192,20 | |||
| 20 | 192,20 | |||
| 10 | 192,20 | |||
| 01/08/2025 | 17:38:06,790 | 3 | 192,20 | |
| 3 | 192,20 | |||
| 2 | 192,20 | |||
| 1 | 192,20 | |||
| 01/08/2025 | 17:38:01,519 | 5 | 193,15 | |
| 5 | 193,15 | |||
| 5 | 193,15 | |||
| 01/08/2025 | 17:37:50,325 | 50 | 193,15 | |
| 50 | 193,15 | |||
| 50 | 193,15 | |||
| 01/08/2025 | 17:30:17,545 | 176 | 192,70 | |
| 6 | 192,70 | |||
| 38 | 192,70 | |||
| 138 | 192,70 | |||
| 20 | 192,70 | |||
| 150 | 192,70 | |||
| 01/08/2025 | 17:30:00,277 | 7 | 192,70 | |
| 7 | 192,70 | |||
| 7 | 192,70 | |||
| 01/08/2025 | 17:29:58,208 | 93 | 192,90 | |
| 3 | 192,90 | |||
| 15 | 192,90 | |||
| 13 | 192,90 | |||
| 7 | 192,90 | |||
| 70 | 192,90 | |||
| 73 | 192,90 | |||
| 2 | 192,90 | |||
| 3 | 192,90 | |||
| 01/08/2025 | 17:29:58,112 | 72 | 193,00 | |
| 20 | 193,00 | |||
| 72 | 193,00 | |||
| 10 | 193,00 | |||
| 30 | 193,00 | |||
| 12 | 193,00 | |||
| 01/08/2025 | 17:28:52,903 | 72 | 193,05 | |
| 72 | 193,05 | |||
| 72 | 193,05 | |||
| 01/08/2025 | 17:28:44,883 | 18 | 193,10 | |
| 18 | 193,10 | |||
| 18 | 193,10 | |||
| 01/08/2025 | 17:28:43,660 | 10 | 193,05 | |
| 10 | 193,05 | |||
| 10 | 193,05 | |||
| 01/08/2025 | 17:26:05,792 | 15 | 193,25 | |
| 15 | 193,25 | |||
| 15 | 193,25 | |||
| 01/08/2025 | 17:25:08,884 | 6 | 193,10 | |
| 6 | 193,10 | |||
| 6 | 193,10 | |||
| 01/08/2025 | 17:25:08,759 | 1 | 193,10 | |
| 1 | 193,10 | |||
| 1 | 193,10 | |||
| 01/08/2025 | 17:24:29,337 | 4 | 193,35 | |
| 4 | 193,35 | |||
| 4 | 193,35 | |||
| 01/08/2025 | 17:23:55,495 | 25 | 193,25 | |
| 25 | 193,25 | |||
| 25 | 193,25 | |||
| 01/08/2025 | 17:23:48,460 | 105 | 193,20 | |
| 105 | 193,20 | |||
| 105 | 193,20 | |||
| 01/08/2025 | 17:23:07,202 | 60 | 193,15 | |
| 60 | 193,15 | |||
| 60 | 193,15 | |||
| 01/08/2025 | 17:20:59,978 | 5 | 193,60 | |
| 5 | 193,60 | |||
| 5 | 193,60 | |||
| 01/08/2025 | 17:20:02,619 | 30 | 193,50 | |
| 10 | 193,50 | |||
| 30 | 193,50 | |||
| 20 | 193,50 | |||
| 01/08/2025 | 17:18:30,107 | 50 | 193,85 | |
| 50 | 193,85 | |||
| 50 | 193,85 | |||
| 01/08/2025 | 17:18:24,491 | 5 | 193,90 | |
| 5 | 193,90 | |||
| 5 | 193,90 | |||
| 01/08/2025 | 17:18:16,944 | 99 | 193,90 | |
| 99 | 193,90 | |||
| 74 | 193,90 | |||
| 25 | 193,90 | |||
| 01/08/2025 | 17:17:46,864 | 55 | 194,00 | |
| 55 | 194,00 | |||
| 55 | 194,00 | |||
| 01/08/2025 | 17:16:06,434 | 6 | 194,25 | |
| 6 | 194,25 | |||
| 6 | 194,25 | |||
| 01/08/2025 | 17:15:25,183 | 100 | 194,25 | |
| 100 | 194,25 | |||
| 100 | 194,25 | |||
| 01/08/2025 | 17:15:19,169 | 40 | 194,25 | |
| 40 | 194,25 | |||
| 40 | 194,25 | |||
| 01/08/2025 | 17:15:09,078 | 60 | 194,25 | |
| 60 | 194,25 | |||
| 60 | 194,25 | |||
| 01/08/2025 | 17:13:07,330 | 18 | 194,30 | |
| 18 | 194,30 | |||
| 18 | 194,30 | |||
| 01/08/2025 | 17:11:44,373 | 20 | 194,45 | |
| 20 | 194,45 | |||
| 20 | 194,45 | |||
| 01/08/2025 | 17:11:30,737 | 595 | 194,10 | |
| 595 | 194,10 | |||
| 595 | 194,10 | |||
| 01/08/2025 | 17:07:27,282 | 5 | 194,60 | |
| 5 | 194,60 | |||
| 5 | 194,60 | |||
| 01/08/2025 | 17:04:44,623 | 10 | 194,30 | |
| 10 | 194,30 | |||
| 10 | 194,30 | |||
| 01/08/2025 | 17:04:39,954 | 6 | 194,20 | |
| 6 | 194,20 | |||
| 6 | 194,20 | |||
| 01/08/2025 | 17:04:27,471 | 48 | 194,20 | |
| 48 | 194,20 | |||
| 48 | 194,20 | |||
| 01/08/2025 | 17:03:02,669 | 39 | 194,45 | |
| 39 | 194,45 | |||
| 39 | 194,45 | |||
| 01/08/2025 | 17:01:55,164 | 50 | 194,35 | |
| 50 | 194,35 | |||
| 50 | 194,35 | |||
| 01/08/2025 | 16:58:42,902 | 70 | 194,25 | |
| 70 | 194,25 | |||
| 45 | 194,25 | |||
| 25 | 194,25 | |||
| 01/08/2025 | 16:55:57,571 | 5 | 194,15 | |
| 5 | 194,15 | |||
| 5 | 194,15 | |||
| 01/08/2025 | 16:53:29,952 | 20 | 193,95 | |
| 20 | 193,95 | |||
| 20 | 193,95 | |||
| 01/08/2025 | 16:51:59,047 | 100 | 194,10 | |
| 100 | 194,10 | |||
| 100 | 194,10 | |||
| 01/08/2025 | 16:51:46,369 | 5 | 194,10 | |
| 5 | 194,10 | |||
| 5 | 194,10 | |||
| 01/08/2025 | 16:51:15,968 | 15 | 194,20 | |
| 15 | 194,20 | |||
| 15 | 194,20 | |||
| 01/08/2025 | 16:50:31,484 | 1 | 194,05 | |
| 1 | 194,05 | |||
| 1 | 194,05 | |||
| 01/08/2025 | 16:50:28,602 | 6 | 194,15 | |
| 6 | 194,15 | |||
| 6 | 194,15 | |||
| 01/08/2025 | 16:48:20,347 | 5 | 194,60 | |
| 5 | 194,60 | |||
| 5 | 194,60 | |||
| 01/08/2025 | 16:43:54,909 | 60 | 193,90 | |
| 60 | 193,90 | |||
| 60 | 193,90 | |||
| 01/08/2025 | 16:43:10,571 | 5 | 194,00 | |
| 5 | 194,00 | |||
| 5 | 194,00 | |||
| 01/08/2025 | 16:42:55,958 | 2 | 194,00 | |
| 2 | 194,00 | |||
| 2 | 194,00 | |||
| 01/08/2025 | 16:42:41,065 | 14 | 194,00 | |
| 11 | 194,00 | |||
| 3 | 194,00 | |||
| 14 | 194,00 | |||
| 01/08/2025 | 16:42:22,157 | 28 | 194,10 | |
| 28 | 194,10 | |||
| 28 | 194,10 | |||
| 01/08/2025 | 16:42:10,125 | 90 | 194,10 | |
| 90 | 194,10 | |||
| 90 | 194,10 | |||
| 01/08/2025 | 16:42:02,149 | 7 | 194,10 | |
| 7 | 194,10 | |||
| 7 | 194,10 | |||
| 01/08/2025 | 16:41:57,221 | 5 | 194,25 | |
| 5 | 194,25 | |||
| 5 | 194,25 | |||
| 01/08/2025 | 16:41:49,950 | 10 | 194,20 | |
| 10 | 194,20 | |||
| 10 | 194,20 | |||
| 01/08/2025 | 16:41:08,695 | 3 | 194,45 | |
| 3 | 194,45 | |||
| 3 | 194,45 | |||
| 01/08/2025 | 16:39:27,286 | 25 | 194,35 | |
| 25 | 194,35 | |||
| 25 | 194,35 | |||
| 01/08/2025 | 16:38:52,468 | 1 | 194,55 | |
| 1 | 194,55 | |||
| 1 | 194,55 | |||
| 01/08/2025 | 16:38:02,239 | 50 | 194,75 | |
| 50 | 194,75 | |||
| 50 | 194,75 | |||
| 01/08/2025 | 16:37:51,384 | 35 | 194,70 | |
| 35 | 194,70 | |||
| 35 | 194,70 | |||
| 01/08/2025 | 16:35:13,113 | 1 | 194,65 | |
| 1 | 194,65 | |||
| 1 | 194,65 | |||
| 01/08/2025 | 16:34:20,225 | 20 | 194,60 | |
| 20 | 194,60 | |||
| 20 | 194,60 | |||
| 01/08/2025 | 16:32:01,592 | 50 | 194,60 | |
| 50 | 194,60 | |||
| 50 | 194,60 | |||
| 01/08/2025 | 16:30:48,084 | 2 | 194,75 | |
| 2 | 194,75 | |||
| 2 | 194,75 | |||
| 01/08/2025 | 16:29:50,641 | 6 | 194,65 | |
| 6 | 194,65 | |||
| 6 | 194,65 | |||
| 01/08/2025 | 16:29:49,741 | 2 | 194,65 | |
| 2 | 194,65 | |||
| 2 | 194,65 | |||
| 01/08/2025 | 16:27:55,901 | 15 | 194,70 | |
| 15 | 194,70 | |||
| 15 | 194,70 | |||
| 01/08/2025 | 16:27:00,176 | 5 | 194,65 | |
| 5 | 194,65 | |||
| 5 | 194,65 | |||
| 01/08/2025 | 16:25:43,880 | 10 | 194,55 | |
| 10 | 194,55 | |||
| 10 | 194,55 | |||
| 01/08/2025 | 16:25:04,868 | 3 | 194,40 | |
| 3 | 194,40 | |||
| 3 | 194,40 | |||
| 01/08/2025 | 16:23:52,710 | 10 | 194,40 | |
| 10 | 194,40 | |||
| 10 | 194,40 | |||
| 01/08/2025 | 16:22:51,233 | 12 | 194,25 | |
| 12 | 194,25 | |||
| 12 | 194,25 | |||
| 01/08/2025 | 16:22:41,095 | 5 | 194,30 | |
| 5 | 194,30 | |||
| 5 | 194,30 | |||
| 01/08/2025 | 16:21:12,981 | 50 | 194,70 | |
| 50 | 194,70 | |||
| 50 | 194,70 | |||
| 01/08/2025 | 16:20:44,438 | 1 | 195,00 | |
| 1 | 195,00 | |||
| 1 | 195,00 | |||
| 01/08/2025 | 16:20:12,613 | 10 | 194,95 | |
| 10 | 194,95 | |||
| 10 | 194,95 | |||
| 01/08/2025 | 16:18:35,740 | 10 | 195,05 | |
| 10 | 195,05 | |||
| 10 | 195,05 | |||
| 01/08/2025 | 16:16:08,372 | 7 | 194,55 | |
| 7 | 194,55 | |||
| 7 | 194,55 | |||
| 01/08/2025 | 16:15:51,127 | 19 | 194,55 | |
| 19 | 194,55 | |||
| 19 | 194,55 | |||
| 01/08/2025 | 16:15:50,505 | 15 | 194,45 | |
| 15 | 194,45 | |||
| 15 | 194,45 | |||
| 01/08/2025 | 16:13:21,968 | 50 | 193,90 | |
| 50 | 193,90 | |||
| 50 | 193,90 | |||
| 01/08/2025 | 16:12:56,988 | 48 | 194,05 | |
| 48 | 194,05 | |||
| 48 | 194,05 | |||
| 01/08/2025 | 16:12:26,965 | 30 | 194,05 | |
| 30 | 194,05 | |||
| 30 | 194,05 | |||
| 01/08/2025 | 16:12:17,369 | 70 | 194,00 | |
| 70 | 194,00 | |||
| 70 | 194,00 | |||
| 01/08/2025 | 16:11:28,350 | 10 | 194,05 | |
| 10 | 194,05 | |||
| 10 | 194,05 | |||
| 01/08/2025 | 16:09:50,638 | 110 | 194,15 | |
| 110 | 194,15 | |||
| 110 | 194,15 | |||
| 01/08/2025 | 16:08:15,733 | 50 | 193,75 | |
| 50 | 193,75 | |||
| 50 | 193,75 | |||
| 01/08/2025 | 16:07:47,084 | 9 | 193,80 | |
| 9 | 193,80 | |||
| 9 | 193,80 | |||
| 01/08/2025 | 16:05:14,382 | 50 | 194,10 | |
| 50 | 194,10 | |||
| 50 | 194,10 | |||
| 01/08/2025 | 16:04:51,692 | 10 | 194,00 | |
| 10 | 194,00 | |||
| 10 | 194,00 | |||
| 01/08/2025 | 16:02:14,581 | 25 | 193,45 | |
| 25 | 193,45 | |||
| 25 | 193,45 | |||
| 01/08/2025 | 16:01:28,138 | 40 | 193,30 | |
| 6 | 193,30 | |||
| 40 | 193,30 | |||
| 14 | 193,30 | |||
| 10 | 193,30 | |||
| 10 | 193,30 | |||
| 01/08/2025 | 16:01:17,272 | 55 | 193,30 | |
| 55 | 193,30 | |||
| 55 | 193,30 | |||
| 01/08/2025 | 16:00:09,380 | 15 | 193,85 | |
| 15 | 193,85 | |||
| 15 | 193,85 | |||
| 01/08/2025 | 15:58:40,325 | 21 | 194,10 | |
| 21 | 194,10 | |||
| 21 | 194,10 | |||
| 01/08/2025 | 15:57:49,489 | 30 | 194,45 | |
| 30 | 194,45 | |||
| 30 | 194,45 | |||
| 01/08/2025 | 15:56:35,004 | 110 | 194,50 | |
| 110 | 194,50 | |||
| 110 | 194,50 | |||
| 01/08/2025 | 15:56:02,974 | 3 | 194,30 | |
| 3 | 194,30 | |||
| 3 | 194,30 | |||
| 01/08/2025 | 15:55:57,775 | 2 | 194,30 | |
| 2 | 194,30 | |||
| 2 | 194,30 | |||
| 01/08/2025 | 15:55:20,436 | 20 | 194,35 | |
| 20 | 194,35 | |||
| 20 | 194,35 | |||
| 01/08/2025 | 15:55:13,492 | 10 | 194,45 | |
| 10 | 194,45 | |||
| 10 | 194,45 | |||
| 01/08/2025 | 15:53:30,751 | 90 | 194,50 | |
| 90 | 194,50 | |||
| 90 | 194,50 | |||
| 01/08/2025 | 15:53:07,783 | 20 | 194,80 | |
| 20 | 194,80 | |||
| 20 | 194,80 | |||
| 01/08/2025 | 15:52:22,272 | 6 | 194,85 | |
| 6 | 194,85 | |||
| 6 | 194,85 | |||
| 01/08/2025 | 15:52:14,098 | 5 | 194,85 | |
| 5 | 194,85 | |||
| 5 | 194,85 | |||
| 01/08/2025 | 15:51:23,044 | 110 | 195,20 | |
| 110 | 195,20 | |||
| 110 | 195,20 | |||
| 01/08/2025 | 15:50:53,913 | 19 | 195,35 | |
| 19 | 195,35 | |||
| 19 | 195,35 | |||
| 01/08/2025 | 15:49:28,837 | 50 | 194,70 | |
| 50 | 194,70 | |||
| 50 | 194,70 | |||
| 01/08/2025 | 15:48:43,061 | 1 | 194,95 | |
| 1 | 194,95 | |||
| 1 | 194,95 | |||
| 01/08/2025 | 15:48:07,413 | 1 | 194,70 | |
| 1 | 194,70 | |||
| 1 | 194,70 | |||
| 01/08/2025 | 15:47:42,186 | 25 | 194,50 | |
| 25 | 194,50 | |||
| 25 | 194,50 | |||
| 01/08/2025 | 15:46:42,183 | 40 | 194,25 | |
| 40 | 194,25 | |||
| 40 | 194,25 | |||
| 01/08/2025 | 15:46:25,223 | 13 | 194,35 | |
| 13 | 194,35 | |||
| 13 | 194,35 | |||
| 01/08/2025 | 15:45:57,615 | 6 | 194,35 | |
| 6 | 194,35 | |||
| 6 | 194,35 | |||
| 01/08/2025 | 15:43:46,724 | 75 | 194,20 | |
| 75 | 194,20 | |||
| 75 | 194,20 | |||
| 01/08/2025 | 15:43:07,591 | 10 | 194,40 | |
| 10 | 194,40 | |||
| 10 | 194,40 | |||
| 01/08/2025 | 15:42:45,358 | 15 | 194,40 | |
| 15 | 194,40 | |||
| 15 | 194,40 | |||
| 01/08/2025 | 15:40:23,444 | 30 | 194,30 | |
| 30 | 194,30 | |||
| 30 | 194,30 | |||
| 01/08/2025 | 15:39:12,144 | 10 | 194,25 | |
| 10 | 194,25 | |||
| 10 | 194,25 | |||
| 01/08/2025 | 15:39:00,200 | 1 | 194,30 | |
| 1 | 194,30 | |||
| 1 | 194,30 | |||
| 01/08/2025 | 15:38:35,526 | 30 | 194,35 | |
| 30 | 194,35 | |||
| 30 | 194,35 | |||
| 01/08/2025 | 15:38:10,107 | 57 | 194,40 | |
| 57 | 194,40 | |||
| 57 | 194,40 | |||
| 01/08/2025 | 15:37:04,535 | 7 | 194,05 | |
| 7 | 194,05 | |||
| 7 | 194,05 | |||
| 01/08/2025 | 15:36:18,719 | 12 | 194,15 | |
| 12 | 194,15 | |||
| 12 | 194,15 | |||
| 01/08/2025 | 15:36:07,016 | 37 | 193,85 | |
| 36 | 193,85 | |||
| 1 | 193,85 | |||
| 37 | 193,85 | |||
| 01/08/2025 | 15:34:34,282 | 50 | 193,50 | |
| 50 | 193,50 | |||
| 50 | 193,50 | |||
| 01/08/2025 | 15:33:59,664 | 5 | 193,70 | |
| 5 | 193,70 | |||
| 5 | 193,70 | |||
| 01/08/2025 | 15:33:20,364 | 5 | 193,60 | |
| 5 | 193,60 | |||
| 5 | 193,60 | |||
| 01/08/2025 | 15:31:22,729 | 5 | 193,75 | |
| 5 | 193,75 | |||
| 5 | 193,75 | |||
| 01/08/2025 | 15:27:18,603 | 5 | 194,00 | |
| 5 | 194,00 | |||
| 5 | 194,00 | |||
| 01/08/2025 | 15:26:02,387 | 10 | 194,25 | |
| 10 | 194,25 | |||
| 10 | 194,25 | |||
| 01/08/2025 | 15:24:29,433 | 10 | 194,35 | |
| 10 | 194,35 | |||
| 10 | 194,35 | |||
| 01/08/2025 | 15:21:51,521 | 6 | 193,85 | |
| 6 | 193,85 | |||
| 6 | 193,85 | |||
| 01/08/2025 | 15:20:47,464 | 100 | 193,75 | |
| 100 | 193,75 | |||
| 100 | 193,75 | |||
| 01/08/2025 | 15:20:03,080 | 12 | 193,90 | |
| 12 | 193,90 | |||
| 12 | 193,90 | |||
| 01/08/2025 | 15:17:40,850 | 10 | 194,10 | |
| 10 | 194,10 | |||
| 10 | 194,10 | |||
| 01/08/2025 | 15:15:23,451 | 12 | 193,95 | |
| 12 | 193,95 | |||
| 12 | 193,95 | |||
| 01/08/2025 | 15:11:38,787 | 9 | 194,35 | |
| 9 | 194,35 | |||
| 9 | 194,35 | |||
| 01/08/2025 | 15:10:43,905 | 26 | 194,30 | |
| 26 | 194,30 | |||
| 26 | 194,30 | |||
| 01/08/2025 | 15:10:26,404 | 70 | 194,35 | |
| 70 | 194,35 | |||
| 70 | 194,35 | |||
| 01/08/2025 | 15:09:01,688 | 80 | 194,35 | |
| 80 | 194,35 | |||
| 80 | 194,35 | |||
| 01/08/2025 | 15:08:54,927 | 744 | 194,40 | |
| 744 | 194,40 | |||
| 744 | 194,40 | |||
| 01/08/2025 | 15:08:02,151 | 110 | 194,45 | |
| 110 | 194,45 | |||
| 110 | 194,45 | |||
| 01/08/2025 | 15:05:37,620 | 15 | 194,40 | |
| 15 | 194,40 | |||
| 15 | 194,40 | |||
| 01/08/2025 | 15:04:10,063 | 15 | 194,30 | |
| 15 | 194,30 | |||
| 15 | 194,30 | |||
| 01/08/2025 | 15:00:32,668 | 100 | 194,05 | |
| 100 | 194,05 | |||
| 100 | 194,05 | |||
| 01/08/2025 | 14:50:11,446 | 30 | 194,20 | |
| 30 | 194,20 | |||
| 30 | 194,20 | |||
| 01/08/2025 | 14:49:45,396 | 10 | 194,50 | |
| 10 | 194,50 | |||
| 10 | 194,50 | |||
| 01/08/2025 | 14:48:55,747 | 51 | 194,75 | |
| 51 | 194,75 | |||
| 51 | 194,75 | |||
| 01/08/2025 | 14:48:42,014 | 10 | 194,75 | |
| 10 | 194,75 | |||
| 10 | 194,75 | |||
| 01/08/2025 | 14:48:09,146 | 3 | 194,70 | |
| 3 | 194,70 | |||
| 3 | 194,70 | |||
| 01/08/2025 | 14:47:41,939 | 200 | 194,95 | |
| 200 | 194,95 | |||
| 200 | 194,95 | |||
| 01/08/2025 | 14:47:17,444 | 60 | 194,55 | |
| 60 | 194,55 | |||
| 60 | 194,55 | |||
| 01/08/2025 | 14:43:09,915 | 10 | 194,40 | |
| 10 | 194,40 | |||
| 10 | 194,40 | |||
| 01/08/2025 | 14:40:09,384 | 50 | 194,25 | |
| 50 | 194,25 | |||
| 50 | 194,25 | |||
| 01/08/2025 | 14:39:46,520 | 2 | 194,25 | |
| 2 | 194,25 | |||
| 2 | 194,25 | |||
| 01/08/2025 | 14:37:19,699 | 1 | 193,75 | |
| 1 | 193,75 | |||
| 1 | 193,75 | |||
| 01/08/2025 | 14:35:01,700 | 1 | 193,55 | |
| 1 | 193,55 | |||
| 1 | 193,55 | |||
| 01/08/2025 | 14:34:26,054 | 20 | 193,50 | |
| 20 | 193,50 | |||
| 20 | 193,50 | |||
| 01/08/2025 | 14:34:25,950 | 50 | 193,60 | |
| 50 | 193,60 | |||
| 50 | 193,60 | |||
| 01/08/2025 | 14:34:25,575 | 10 | 193,70 | |
| 10 | 193,70 | |||
| 10 | 193,70 | |||
| 01/08/2025 | 14:34:09,790 | 1 | 193,65 | |
| 1 | 193,65 | |||
| 1 | 193,65 | |||
| 01/08/2025 | 14:33:49,085 | 4 | 193,80 | |
| 4 | 193,80 | |||
| 4 | 193,80 | |||
| 01/08/2025 | 14:30:11,044 | 20 | 193,90 | |
| 20 | 193,90 | |||
| 15 | 193,90 | |||
| 5 | 193,90 | |||
| 01/08/2025 | 14:30:08,042 | 15 | 194,00 | |
| 15 | 194,00 | |||
| 15 | 194,00 | |||
| 01/08/2025 | 14:27:51,557 | 20 | 194,55 | |
| 20 | 194,55 | |||
| 20 | 194,55 | |||
| 01/08/2025 | 14:25:02,558 | 1 | 194,80 | |
| 1 | 194,80 | |||
| 1 | 194,80 | |||
| 01/08/2025 | 14:24:18,979 | 1 | 194,50 | |
| 1 | 194,50 | |||
| 1 | 194,50 | |||
| 01/08/2025 | 14:19:27,448 | 100 | 194,50 | |
| 100 | 194,50 | |||
| 100 | 194,50 | |||
| 01/08/2025 | 14:18:51,918 | 40 | 194,55 | |
| 40 | 194,55 | |||
| 36 | 194,55 | |||
| 4 | 194,55 | |||
| 01/08/2025 | 14:18:27,163 | 110 | 194,55 | |
| 110 | 194,55 | |||
| 110 | 194,55 | |||
| 01/08/2025 | 14:17:46,915 | 100 | 194,55 | |
| 100 | 194,55 | |||
| 100 | 194,55 | |||
| 01/08/2025 | 14:12:32,632 | 7 | 194,50 | |
| 7 | 194,50 | |||
| 5 | 194,50 | |||
| 2 | 194,50 | |||
| 01/08/2025 | 14:12:02,296 | 2 | 194,60 | |
| 2 | 194,60 | |||
| 2 | 194,60 | |||
| 01/08/2025 | 14:11:25,906 | 15 | 194,60 | |
| 15 | 194,60 | |||
| 15 | 194,60 | |||
| 01/08/2025 | 14:11:18,231 | 5 | 194,60 | |
| 5 | 194,60 | |||
| 5 | 194,60 | |||
| 01/08/2025 | 14:11:10,931 | 75 | 194,60 | |
| 75 | 194,60 | |||
| 75 | 194,60 | |||
| 01/08/2025 | 14:10:55,690 | 75 | 194,60 | |
| 75 | 194,60 | |||
| 75 | 194,60 | |||
| 01/08/2025 | 14:07:36,536 | 90 | 194,75 | |
| 90 | 194,75 | |||
| 90 | 194,75 | |||
| 01/08/2025 | 14:05:29,631 | 50 | 194,45 | |
| 50 | 194,45 | |||
| 50 | 194,45 | |||
| 01/08/2025 | 14:05:23,194 | 10 | 194,45 | |
| 10 | 194,45 | |||
| 10 | 194,45 | |||
| 01/08/2025 | 14:01:30,346 | 2 | 194,50 | |
| 2 | 194,50 | |||
| 2 | 194,50 | |||
| 01/08/2025 | 14:01:29,168 | 5 | 194,60 | |
| 5 | 194,60 | |||
| 5 | 194,60 | |||
| 01/08/2025 | 14:00:50,365 | 50 | 194,55 | |
| 50 | 194,55 | |||
| 50 | 194,55 | |||
| 01/08/2025 | 13:59:15,138 | 5 | 194,75 | |
| 5 | 194,75 | |||
| 5 | 194,75 | |||
| 01/08/2025 | 13:53:57,225 | 26 | 194,60 | |
| 26 | 194,60 | |||
| 26 | 194,60 | |||
| 01/08/2025 | 13:53:43,800 | 10 | 194,75 | |
| 10 | 194,75 | |||
| 10 | 194,75 | |||
| 01/08/2025 | 13:53:34,139 | 15 | 194,75 | |
| 15 | 194,75 | |||
| 15 | 194,75 | |||
| 01/08/2025 | 13:49:07,376 | 5 | 194,85 | |
| 5 | 194,85 | |||
| 5 | 194,85 | |||
| 01/08/2025 | 13:46:38,956 | 3 | 194,60 | |
| 3 | 194,60 | |||
| 3 | 194,60 | |||
| 01/08/2025 | 13:46:07,574 | 1 | 194,80 | |
| 1 | 194,80 | |||
| 1 | 194,80 | |||
| 01/08/2025 | 13:44:59,034 | 20 | 194,60 | |
| 20 | 194,60 | |||
| 20 | 194,60 | |||
| 01/08/2025 | 13:43:15,724 | 10 | 194,65 | |
| 10 | 194,65 | |||
| 10 | 194,65 | |||
| 01/08/2025 | 13:41:12,319 | 20 | 194,55 | |
| 20 | 194,55 | |||
| 20 | 194,55 | |||
| 01/08/2025 | 13:40:47,738 | 5 | 194,55 | |
| 5 | 194,55 | |||
| 5 | 194,55 | |||
| 01/08/2025 | 13:38:47,796 | 100 | 194,00 | |
| 100 | 194,00 | |||
| 50 | 194,00 | |||
| 50 | 194,00 | |||
| 01/08/2025 | 13:38:47,703 | 65 | 194,00 | |
| 15 | 194,00 | |||
| 65 | 194,00 | |||
| 50 | 194,00 | |||
| 01/08/2025 | 13:36:51,279 | 25 | 194,05 | |
| 25 | 194,05 | |||
| 25 | 194,05 | |||
| 01/08/2025 | 13:35:55,586 | 1 | 194,15 | |
| 1 | 194,15 | |||
| 1 | 194,15 | |||
| 01/08/2025 | 13:35:28,347 | 12 | 194,10 | |
| 12 | 194,10 | |||
| 12 | 194,10 | |||
| 01/08/2025 | 13:34:56,792 | 10 | 194,15 | |
| 10 | 194,15 | |||
| 10 | 194,15 | |||
| 01/08/2025 | 13:32:23,561 | 4 | 194,80 | |
| 4 | 194,80 | |||
| 4 | 194,80 | |||
| 01/08/2025 | 13:31:57,589 | 5 | 194,80 | |
| 5 | 194,80 | |||
| 5 | 194,80 | |||
| 01/08/2025 | 13:31:34,562 | 5 | 194,80 | |
| 5 | 194,80 | |||
| 5 | 194,80 | |||
| 01/08/2025 | 13:30:09,879 | 30 | 194,50 | |
| 30 | 194,50 | |||
| 30 | 194,50 | |||
| 01/08/2025 | 13:29:51,451 | 30 | 194,60 | |
| 30 | 194,60 | |||
| 30 | 194,60 | |||
| 01/08/2025 | 13:29:41,967 | 50 | 194,50 | |
| 50 | 194,50 | |||
| 50 | 194,50 | |||
| 01/08/2025 | 13:28:30,053 | 10 | 194,80 | |
| 10 | 194,80 | |||
| 10 | 194,80 | |||
| 01/08/2025 | 13:26:08,823 | 10 | 194,60 | |
| 10 | 194,60 | |||
| 10 | 194,60 | |||
| 01/08/2025 | 13:20:45,672 | 10 | 194,70 | |
| 10 | 194,70 | |||
| 10 | 194,70 | |||
| 01/08/2025 | 13:20:41,532 | 5 | 194,60 | |
| 5 | 194,60 | |||
| 5 | 194,60 | |||
| 01/08/2025 | 13:17:16,563 | 20 | 194,55 | |
| 20 | 194,55 | |||
| 20 | 194,55 | |||
| 01/08/2025 | 13:15:04,216 | 3 | 194,60 | |
| 3 | 194,60 | |||
| 3 | 194,60 | |||
| 01/08/2025 | 13:13:43,437 | 8 | 194,65 | |
| 8 | 194,65 | |||
| 8 | 194,65 | |||
| 01/08/2025 | 13:12:23,222 | 8 | 194,35 | |
| 8 | 194,35 | |||
| 8 | 194,35 | |||
| 01/08/2025 | 13:10:10,688 | 11 | 194,50 | |
| 11 | 194,50 | |||
| 11 | 194,50 | |||
| 01/08/2025 | 13:08:33,982 | 10 | 194,45 | |
| 10 | 194,45 | |||
| 10 | 194,45 | |||
| 01/08/2025 | 13:08:18,696 | 5 | 194,45 | |
| 5 | 194,45 | |||
| 5 | 194,45 | |||
| 01/08/2025 | 13:07:29,148 | 25 | 194,45 | |
| 25 | 194,45 | |||
| 25 | 194,45 | |||
| 01/08/2025 | 13:06:26,857 | 18 | 194,45 | |
| 18 | 194,45 | |||
| 18 | 194,45 | |||
| 01/08/2025 | 13:06:26,481 | 5 | 194,45 | |
| 5 | 194,45 | |||
| 5 | 194,45 | |||
| 01/08/2025 | 13:04:53,791 | 50 | 194,45 | |
| 50 | 194,45 | |||
| 50 | 194,45 | |||
| 01/08/2025 | 13:04:51,159 | 40 | 194,45 | |
| 40 | 194,45 | |||
| 40 | 194,45 | |||
| 01/08/2025 | 13:04:50,254 | 6 | 194,50 | |
| 6 | 194,50 | |||
| 6 | 194,50 |
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: 185,94 / Vente: 186,04
Capitaux: 94 735 TEUR -
Nvidia Corp.
Achat: 150,10 / Vente: 150,18
Capitaux: 86 914 TEUR -
Novo-Nordisk AS
Achat: 41,62 / Vente: 41,805
Capitaux: 61 708 TEUR -
Rheinmetall AG
Achat: 1 703,00
Vente: 1 708,00
Capitaux: 57 305 TEUR -
Allianz SE
Achat: 334,50 / Vente: 335,20
Capitaux: 40 386 TEUR
Cotation en temps réel
dernière actualisation:
01/08/2025 @ 22:00:00
dernière actualisation:
01/08/2025 @ 22:00:00