Tradegate Exchange

Tesla Inc.

322

245

284,00

Date	Heure	Volume	Volume de transactions	Cours
13/05/2025	09:13:27,326	338		284,00
			38	284,00
			338	284,00
			300	284,00
13/05/2025	09:13:09,140	18		283,95
			18	283,95
			18	283,95
13/05/2025	09:12:51,753	1		283,95
			1	283,95
			1	283,95
13/05/2025	09:12:46,609	30		284,00
			30	284,00
			30	284,00
13/05/2025	09:12:00,949	1		284,30
			1	284,30
			1	284,30
13/05/2025	09:11:54,481	1		284,20
			1	284,20
			1	284,20
13/05/2025	09:10:46,261	8		283,90
			8	283,90
			8	283,90
13/05/2025	09:10:32,839	20		284,20
			20	284,20
			20	284,20
13/05/2025	09:09:01,972	6		283,65
			6	283,65
			6	283,65
13/05/2025	09:07:56,738	10		283,80
			10	283,80
			10	283,80
13/05/2025	09:07:07,208	35		284,20
			20	284,20
			15	284,20
			35	284,20
13/05/2025	09:06:18,792	3		283,70
			3	283,70
			3	283,70
13/05/2025	09:05:44,130	2		283,85
			2	283,85
			2	283,85
13/05/2025	09:04:59,134	300		283,80
			300	283,80
			300	283,80
13/05/2025	09:04:16,433	7		283,75
			7	283,75
			7	283,75
13/05/2025	09:02:35,926	101		283,75
			101	283,75
			101	283,75
13/05/2025	09:02:22,862	10		283,85
			10	283,85
			10	283,85
13/05/2025	08:58:49,740	30		284,20
			30	284,20
			30	284,20
13/05/2025	08:58:45,978	385		283,90
			1	283,90
			10	283,90
			374	283,90
			10	283,90
			1	283,90
			24	283,90
			350	283,90
13/05/2025	08:56:19,917	20		283,85
			20	283,85
			20	283,85
13/05/2025	08:55:40,471	100		283,90
			100	283,90
			100	283,90
13/05/2025	08:54:28,202	50		284,00
			18	284,00
			31	284,00
			1	284,00
			50	284,00
13/05/2025	08:54:18,615	100		283,95
			100	283,95
			100	283,95
13/05/2025	08:53:19,853	1		283,95
			1	283,95
			1	283,95
13/05/2025	08:53:07,089	4		283,80
			4	283,80
			4	283,80
13/05/2025	08:50:33,017	1		284,15
			1	284,15
			1	284,15
13/05/2025	08:50:27,548	150		284,00
			150	284,00
			150	284,00
13/05/2025	08:50:27,004	50		284,05
			50	284,05
			50	284,05
13/05/2025	08:50:26,400	150		284,05
			150	284,05
			150	284,05
13/05/2025	08:50:16,416	260		284,10
			260	284,10
			260	284,10
13/05/2025	08:50:13,842	230		284,15
			230	284,15
			230	284,15
13/05/2025	08:49:41,308	200		284,15
			200	284,15
			200	284,15
13/05/2025	08:49:38,122	3		284,25
			3	284,25
			3	284,25
13/05/2025	08:49:15,443	5		284,25
			5	284,25
			5	284,25
13/05/2025	08:48:43,147	150		284,25
			147	284,25
			150	284,25
			3	284,25
13/05/2025	08:48:38,634	100		284,25
			100	284,25
			100	284,25
13/05/2025	08:48:15,775	1		284,05
			1	284,05
			1	284,05
13/05/2025	08:47:53,076	100		284,25
			100	284,25
			100	284,25
13/05/2025	08:47:17,540	2		283,75
			2	283,75
			2	283,75
13/05/2025	08:47:12,605	300		284,00
			300	284,00
			300	284,00
13/05/2025	08:47:11,502	120		284,00
			120	284,00
			120	284,00
13/05/2025	08:46:53,789	300		284,00
			300	284,00
			300	284,00
13/05/2025	08:46:27,524	56		284,00
			56	284,00
			56	284,00
13/05/2025	08:46:01,300	2		283,60
			2	283,60
			2	283,60
13/05/2025	08:45:42,685	4		283,80
			4	283,80
			4	283,80
13/05/2025	08:45:39,138	420		283,75
			420	283,75
			420	283,75
13/05/2025	08:45:19,831	4		283,70
			4	283,70
			4	283,70
13/05/2025	08:45:11,538	8		284,00
			8	284,00
			8	284,00
13/05/2025	08:44:54,157	7		284,00
			7	284,00
			7	284,00
13/05/2025	08:44:38,716	70		283,75
			70	283,75
			70	283,75
13/05/2025	08:44:35,694	300		283,60
			300	283,60
			300	283,60
13/05/2025	08:44:33,158	300		283,60
			300	283,60
			300	283,60
13/05/2025	08:44:28,673	2		283,60
			2	283,60
			2	283,60
13/05/2025	08:44:13,144	1 495		283,20
			1 435	283,20
			60	283,20
			1 495	283,20
13/05/2025	08:44:04,859	365		284,00
			80	284,00
			10	284,00
			250	284,00
			25	284,00
			365	284,00
13/05/2025	08:43:45,617	300		284,05
			300	284,05
			300	284,05
13/05/2025	08:43:02,854	200		284,25
			190	284,25
			10	284,25
			200	284,25
13/05/2025	08:42:59,863	190		284,40
			190	284,40
			190	284,40
13/05/2025	08:42:50,440	200		284,30
			200	284,30
			200	284,30
13/05/2025	08:42:50,043	200		284,30
			200	284,30
			200	284,30
13/05/2025	08:41:22,096	1		284,55
			1	284,55
			1	284,55
13/05/2025	08:41:14,843	1		284,55
			1	284,55
			1	284,55
13/05/2025	08:41:03,313	50		284,40
			50	284,40
			50	284,40
13/05/2025	08:41:02,578	11		284,45
			11	284,45
			11	284,45
13/05/2025	08:40:47,179	1		284,55
			1	284,55
			1	284,55
13/05/2025	08:39:51,057	18		284,30
			18	284,30
			18	284,30
13/05/2025	08:39:33,924	9		284,25
			9	284,25
			9	284,25
13/05/2025	08:39:31,607	9		284,40
			9	284,40
			9	284,40
13/05/2025	08:38:53,081	100		284,45
			100	284,45
			100	284,45
13/05/2025	08:38:52,180	18		284,45
			18	284,45
			18	284,45
13/05/2025	08:38:04,767	30		284,55
			30	284,55
			30	284,55
13/05/2025	08:36:08,332	2		284,10
			2	284,10
			2	284,10
13/05/2025	08:35:01,905	55		284,25
			55	284,25
			55	284,25
13/05/2025	08:34:10,762	100		284,30
			100	284,30
			100	284,30
13/05/2025	08:34:10,153	100		284,30
			100	284,30
			100	284,30
13/05/2025	08:33:20,940	15		284,55
			15	284,55
			15	284,55
13/05/2025	08:32:25,012	1		284,30
			1	284,30
			1	284,30
13/05/2025	08:31:43,182	25		284,30
			25	284,30
			25	284,30
13/05/2025	08:31:15,685	105		284,10
			105	284,10
			105	284,10
13/05/2025	08:31:13,150	5		284,55
			5	284,55
			5	284,55
13/05/2025	08:30:54,333	87		284,25
			87	284,25
			87	284,25
13/05/2025	08:30:16,474	7		284,30
			7	284,30
			7	284,30
13/05/2025	08:30:02,390	1		284,55
			1	284,55
			1	284,55
13/05/2025	08:29:15,588	30		284,30
			30	284,30
			30	284,30
13/05/2025	08:29:01,668	18		284,30
			18	284,30
			18	284,30
13/05/2025	08:27:10,709	1		284,30
			1	284,30
			1	284,30
13/05/2025	08:26:39,746	7		284,30
			7	284,30
			7	284,30
13/05/2025	08:26:34,125	19		284,50
			19	284,50
			18	284,50
			1	284,50
13/05/2025	08:26:30,589	55		284,40
			55	284,40
			55	284,40
13/05/2025	08:26:16,886	100		284,35
			100	284,35
			100	284,35
13/05/2025	08:25:50,417	8		284,35
			8	284,35
			8	284,35
13/05/2025	08:25:14,959	4		284,30
			4	284,30
			4	284,30
13/05/2025	08:24:56,647	30		284,40
			30	284,40
			30	284,40
13/05/2025	08:24:46,599	14		284,45
			14	284,45
			14	284,45
13/05/2025	08:24:18,428	1		284,35
			1	284,35
			1	284,35
13/05/2025	08:24:07,054	1		284,55
			1	284,55
			1	284,55
13/05/2025	08:23:41,049	4		284,55
			4	284,55
			4	284,55
13/05/2025	08:22:50,512	2		284,30
			2	284,30
			2	284,30
13/05/2025	08:22:49,422	52		284,50
			52	284,50
			52	284,50
13/05/2025	08:21:56,331	10		284,70
			10	284,70
			10	284,70
13/05/2025	08:21:17,111	25		284,65
			25	284,65
			25	284,65
13/05/2025	08:21:10,423	100		284,70
			100	284,70
			100	284,70
13/05/2025	08:21:02,268	50		284,70
			50	284,70
			50	284,70
13/05/2025	08:19:53,071	39		284,70
			39	284,70
			39	284,70
13/05/2025	08:18:54,804	100		284,75
			100	284,75
			100	284,75
13/05/2025	08:18:09,667	50		284,50
			50	284,50
			50	284,50
13/05/2025	08:18:06,956	801		284,65
			121	284,65
			680	284,65
			801	284,65
13/05/2025	08:17:52,884	300		284,70
			300	284,70
			300	284,70
13/05/2025	08:17:46,078	55		284,70
			55	284,70
			20	284,70
			35	284,70
13/05/2025	08:17:43,456	500		284,80
			500	284,80
			500	284,80
13/05/2025	08:17:41,132	300		284,85
			300	284,85
			300	284,85
13/05/2025	08:17:40,430	35		284,85
			35	284,85
			35	284,85
13/05/2025	08:17:40,006	10		284,85
			10	284,85
			10	284,85
13/05/2025	08:16:25,483	50		284,85
			50	284,85
			50	284,85
13/05/2025	08:16:16,337	162		284,85
			162	284,85
			162	284,85
13/05/2025	08:16:13,429	60		284,85
			60	284,85
			60	284,85
13/05/2025	08:16:06,348	50		285,00
			50	285,00
			50	285,00
13/05/2025	08:16:03,182	46		285,05
			46	285,05
			46	285,05
13/05/2025	08:16:02,477	46		285,05
			46	285,05
			46	285,05
13/05/2025	08:15:52,290	35		285,35
			35	285,35
			35	285,35
13/05/2025	08:15:51,628	100		285,05
			100	285,05
			100	285,05
13/05/2025	08:15:51,024	100		285,05
			100	285,05
			100	285,05
13/05/2025	08:14:44,068	5		284,85
			5	284,85
			5	284,85
13/05/2025	08:14:35,204	2		284,85
			2	284,85
			2	284,85
13/05/2025	08:14:28,699	1		285,35
			1	285,35
			1	285,35
13/05/2025	08:14:00,556	1		285,35
			1	285,35
			1	285,35
13/05/2025	08:14:00,159	5		285,35
			5	285,35
			5	285,35
13/05/2025	08:13:49,599	100		285,20
			100	285,20
			97	285,20
			3	285,20
13/05/2025	08:13:30,505	89		285,25
			89	285,25
			89	285,25
13/05/2025	08:13:29,803	100		285,25
			100	285,25
			100	285,25
13/05/2025	08:13:29,114	41		285,25
			41	285,25
			41	285,25
13/05/2025	08:13:28,710	50		285,25
			50	285,25
			50	285,25
13/05/2025	08:13:28,621	100		285,20
			100	285,20
			100	285,20
13/05/2025	08:13:24,735	1		285,20
			1	285,20
			1	285,20
13/05/2025	08:12:43,755	40		284,90
			40	284,90
			40	284,90
13/05/2025	08:12:40,013	59		284,95
			59	284,95
			59	284,95
13/05/2025	08:12:36,677	12		285,00
			12	285,00
			12	285,00
13/05/2025	08:12:25,619	259		285,00
			1	285,00
			50	285,00
			1	285,00
			259	285,00
			200	285,00
			7	285,00
13/05/2025	08:12:11,955	20		284,90
			20	284,90
			20	284,90
13/05/2025	08:11:19,004	500		284,90
			500	284,90
			500	284,90
13/05/2025	08:10:29,980	40		284,75
			40	284,75
			40	284,75
13/05/2025	08:10:24,147	39		284,80
			39	284,80
			39	284,80
13/05/2025	08:09:23,459	4		284,75
			4	284,75
			4	284,75
13/05/2025	08:09:11,882	2		284,75
			2	284,75
			2	284,75
13/05/2025	08:09:02,939	150		284,80
			150	284,80
			150	284,80
13/05/2025	08:08:38,049	200		284,80
			200	284,80
			200	284,80
13/05/2025	08:08:35,866	167		284,75
			17	284,75
			166	284,75
			150	284,75
			1	284,75
13/05/2025	08:08:11,030	300		284,75
			250	284,75
			50	284,75
			300	284,75
13/05/2025	08:08:10,630	200		284,70
			200	284,70
			200	284,70
13/05/2025	08:08:10,494	200		284,65
			200	284,65
			200	284,65
13/05/2025	08:07:45,912	100		284,55
			50	284,55
			100	284,55
			50	284,55
13/05/2025	08:07:22,933	45		284,55
			45	284,55
			45	284,55
13/05/2025	08:07:17,542	9		284,65
			9	284,65
			9	284,65
13/05/2025	08:06:53,661	55		284,60
			25	284,60
			55	284,60
			30	284,60
13/05/2025	08:06:44,216	4		284,45
			4	284,45
			4	284,45
13/05/2025	08:06:15,758	1		284,65
			1	284,65
			1	284,65
13/05/2025	08:05:54,557	50		284,45
			50	284,45
			50	284,45
13/05/2025	08:05:50,409	1		284,40
			1	284,40
			1	284,40
13/05/2025	08:05:47,293	1		284,30
			1	284,30
			1	284,30
13/05/2025	08:05:34,422	1		284,40
			1	284,40
			1	284,40
13/05/2025	08:05:34,199	1		284,35
			1	284,35
			1	284,35
13/05/2025	08:05:28,405	4		284,40
			4	284,40
			4	284,40
13/05/2025	08:05:20,004	35		284,15
			35	284,15
			35	284,15
13/05/2025	08:05:17,929	10		284,15
			10	284,15
			10	284,15
13/05/2025	08:05:16,805	4		284,40
			4	284,40
			4	284,40
13/05/2025	08:05:13,279	1 001		284,20
			1 001	284,20
			1 001	284,20
13/05/2025	08:05:09,495	288		284,15
			288	284,15
			288	284,15
13/05/2025	08:05:08,288	100		284,15
			100	284,15
			100	284,15
13/05/2025	08:05:05,869	100		284,15
			100	284,15
			100	284,15
13/05/2025	08:05:04,052	100		284,15
			100	284,15
			100	284,15
13/05/2025	08:05:02,637	203		284,15
			203	284,15
			203	284,15
13/05/2025	08:05:00,314	300		284,15
			300	284,15
			300	284,15
13/05/2025	08:04:54,190	42		284,10
			40	284,10
			40	284,10
			2	284,10
			2	284,10
13/05/2025	08:04:46,840	500		284,30
			500	284,30
			500	284,30
13/05/2025	08:04:44,571	13		284,15
			13	284,15
			13	284,15
13/05/2025	08:04:40,002	300		284,25
			300	284,25
			300	284,25
13/05/2025	08:04:35,885	10		284,25
			10	284,25
			10	284,25
13/05/2025	08:04:35,162	1		284,15
			1	284,15
			1	284,15
13/05/2025	08:04:30,156	20		284,25
			20	284,25
			20	284,25
13/05/2025	08:04:25,425	1		284,05
			1	284,05
			1	284,05
13/05/2025	08:04:24,394	1		284,05
			1	284,05
			1	284,05
13/05/2025	08:04:21,751	50		284,20
			50	284,20
			50	284,20
13/05/2025	08:04:17,897	29		284,15
			29	284,15
			29	284,15
13/05/2025	08:04:13,499	1		284,05
			1	284,05
			1	284,05
13/05/2025	08:03:55,800	40		284,40
			40	284,40
			40	284,40
13/05/2025	08:03:48,383	200		284,30
			200	284,30
			200	284,30
13/05/2025	08:03:44,540	26		284,25
			26	284,25
			26	284,25
13/05/2025	08:03:31,784	99		284,25
			99	284,25
			99	284,25
13/05/2025	08:03:21,741	63		284,25
			63	284,25
			63	284,25
13/05/2025	08:03:13,799	2		284,25
			2	284,25
			2	284,25
13/05/2025	08:03:09,804	2		284,25
			2	284,25
			2	284,25
13/05/2025	08:03:07,023	55		284,20
			55	284,20
			55	284,20
13/05/2025	08:03:04,252	60		284,15
			20	284,15
			60	284,15
			40	284,15
13/05/2025	08:02:58,734	12		284,25
			12	284,25
			12	284,25
13/05/2025	08:02:56,339	10		283,90
			1	283,90
			7	283,90
			10	283,90
			2	283,90
13/05/2025	08:01:10,780	10		284,25
			10	284,25
			10	284,25
13/05/2025	08:00:44,252	179		284,05
			179	284,05
			12	284,05
			53	284,05
			102	284,05
			12	284,05
13/05/2025	07:59:33,113	20		284,25
			20	284,25
			20	284,25
13/05/2025	07:57:49,715	1		284,50
			1	284,50
			1	284,50
13/05/2025	07:55:57,855	7		284,00
			7	284,00
			7	284,00
13/05/2025	07:55:18,900	2		284,50
			2	284,50
			2	284,50
13/05/2025	07:52:30,916	8		284,50
			8	284,50
			8	284,50
13/05/2025	07:51:42,196	10		284,00
			10	284,00
			10	284,00
13/05/2025	07:51:32,535	10		284,50
			10	284,50
			10	284,50
13/05/2025	07:46:36,671	30		284,00
			30	284,00
			30	284,00
13/05/2025	07:45:47,512	5		284,00
			5	284,00
			5	284,00
13/05/2025	07:45:42,393	95		283,70
			95	283,70
			95	283,70
13/05/2025	07:44:50,411	30		283,15
			30	283,15
			30	283,15
13/05/2025	07:44:26,143	1		283,15
			1	283,15
			1	283,15
13/05/2025	07:42:19,236	200		283,50
			200	283,50
			200	283,50
13/05/2025	07:42:14,011	175		283,55
			175	283,55
			175	283,55
13/05/2025	07:40:59,093	35		284,55
			35	284,55
			35	284,55
13/05/2025	07:40:09,677	100		283,70
			100	283,70
			100	283,70
13/05/2025	07:40:09,107	56		283,75
			56	283,75
			56	283,75
13/05/2025	07:40:08,409	100		283,75
			100	283,75
			100	283,75
13/05/2025	07:40:07,700	100		283,75
			100	283,75
			100	283,75
13/05/2025	07:40:06,995	100		283,75
			100	283,75
			100	283,75
13/05/2025	07:40:06,294	100		283,75
			100	283,75
			100	283,75
13/05/2025	07:40:05,895	6		284,55
			6	284,55
			6	284,55
13/05/2025	07:39:09,853	20		283,75
			20	283,75
			20	283,75
13/05/2025	07:39:09,249	100		283,75
			100	283,75
			100	283,75
13/05/2025	07:38:46,177	6		284,00
			6	284,00
			6	284,00
13/05/2025	07:38:40,358	20		283,75
			20	283,75
			20	283,75
13/05/2025	07:38:36,941	20		283,75
			20	283,75
			20	283,75
13/05/2025	07:38:28,686	100		283,80
			100	283,80
			100	283,80
13/05/2025	07:38:28,588	100		283,80
			100	283,80
			100	283,80
13/05/2025	07:37:34,002	70		283,95
			70	283,95
			70	283,95
13/05/2025	07:36:33,347	5		283,80
			5	283,80
			5	283,80
13/05/2025	07:36:19,895	10		283,80
			10	283,80
			10	283,80
13/05/2025	07:35:48,057	68		283,80
			68	283,80
			68	283,80
13/05/2025	07:34:57,071	2		283,75
			2	283,75
			2	283,75
13/05/2025	07:34:40,022	51		283,75
			51	283,75
			51	283,75
13/05/2025	07:34:28,080	4		283,75
			4	283,75
			4	283,75
13/05/2025	07:33:50,997	3		284,65
			3	284,65
			3	284,65
13/05/2025	07:33:45,729	35		284,65
			35	284,65
			35	284,65
13/05/2025	07:33:27,084	20		284,00
			20	284,00
			20	284,00
13/05/2025	07:33:00,690	50		284,00
			50	284,00
			50	284,00
13/05/2025	07:32:58,181	110		283,95
			50	283,95
			60	283,95
			100	283,95
			10	283,95
13/05/2025	07:32:17,410	15		283,95
			15	283,95
			15	283,95
13/05/2025	07:32:16,706	100		283,95
			100	283,95
			100	283,95
13/05/2025	07:32:12,670	10		284,65
			10	284,65
			10	284,65
13/05/2025	07:31:34,707	326		284,35
			326	284,35
			326	284,35
13/05/2025	07:31:32,593	200		284,00
			200	284,00
			200	284,00
13/05/2025	07:31:19,882	222		284,20
			3	284,20
			5	284,20
			5	284,20
			17	284,20
			10	284,20
			4	284,20
			2	284,20
			4	284,20
			200	284,20
			194	284,20
13/05/2025	07:31:06,253	330		283,60
			5	283,60
			10	283,60
			11	283,60
			1	283,60
			20	283,60
			10	283,60
			53	283,60
			200	283,60
			15	283,60
			4	283,60
			9	283,60
			10	283,60
			35	283,60
			9	283,60
			10	283,60
			6	283,60
			2	283,60
			1	283,60
			14	283,60
			2	283,60
			10	283,60
			17	283,60
			5	283,60
			7	283,60
			19	283,60
			28	283,60
			75	283,60
			25	283,60
			1	283,60
			10	283,60
			5	283,60
			1	283,60
			30	283,60

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Rheinmetall AG

Achat: 1 622,50
Vente: 1 623,00
Volume: 19 468
+1,28%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
13/05/2025 @ 09:14:21

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