Tradegate Exchange

thyssenkrupp AG

2034

1575

8,306

Date	Heure	Volume	Volume de transactions	Cours
16/05/2025	17:42:35,759	171		8,306
			171	8,306
			171	8,306
16/05/2025	17:41:08,024	24		8,352
			24	8,352
			24	8,352
16/05/2025	17:37:59,720	184		8,306
			184	8,306
			184	8,306
16/05/2025	17:36:46,516	500		8,306
			500	8,306
			500	8,306
16/05/2025	17:36:33,060	165		8,306
			165	8,306
			165	8,306
16/05/2025	17:35:09,049	429		8,332
			429	8,332
			429	8,332
16/05/2025	17:35:04,988	100		8,35
			100	8,35
			100	8,35
16/05/2025	17:34:57,918	300		8,306
			200	8,306
			30	8,306
			70	8,306
			300	8,306
16/05/2025	17:29:54,795	360		8,304
			360	8,304
			360	8,304
16/05/2025	17:29:01,859	300		8,314
			300	8,314
			300	8,314
16/05/2025	17:27:57,846	1 000		8,336
			1 000	8,336
			1 000	8,336
16/05/2025	17:27:22,212	1 200		8,342
			1 200	8,342
			1 200	8,342
16/05/2025	17:27:16,865	60		8,34
			60	8,34
			60	8,34
16/05/2025	17:25:29,917	1 978		8,35
			1 478	8,35
			1 978	8,35
			500	8,35
16/05/2025	17:25:29,866	2 000		8,35
			1 000	8,35
			2 000	8,35
			1 000	8,35
16/05/2025	17:25:08,124	500		8,33
			500	8,33
			500	8,33
16/05/2025	17:23:59,398	1 500		8,308
			1 500	8,308
			1 500	8,308
16/05/2025	17:23:30,400	600		8,302
			600	8,302
			600	8,302
16/05/2025	17:23:01,755	100		8,298
			100	8,298
			100	8,298
16/05/2025	17:21:44,331	100		8,314
			100	8,314
			100	8,314
16/05/2025	17:21:25,450	1 000		8,318
			1 000	8,318
			1 000	8,318
16/05/2025	17:20:33,425	1		8,32
			1	8,32
			1	8,32
16/05/2025	17:20:32,125	200		8,32
			200	8,32
			200	8,32
16/05/2025	17:18:01,804	1		8,32
			1	8,32
			1	8,32
16/05/2025	17:18:01,010	2		8,32
			2	8,32
			2	8,32
16/05/2025	17:17:15,106	1		8,312
			1	8,312
			1	8,312
16/05/2025	17:16:54,654	1 000		8,308
			1 000	8,308
			1 000	8,308
16/05/2025	17:16:49,821	1 000		8,302
			1 000	8,302
			1 000	8,302
16/05/2025	17:16:15,395	7		8,292
			7	8,292
			7	8,292
16/05/2025	17:16:11,610	2 700		8,30
			2 700	8,30
			2 700	8,30
16/05/2025	17:16:07,505	500		8,30
			500	8,30
			500	8,30
16/05/2025	17:14:22,756	150		8,304
			150	8,304
			150	8,304
16/05/2025	17:13:07,550	100		8,292
			100	8,292
			100	8,292
16/05/2025	17:12:56,372	1 500		8,288
			1 500	8,288
			1 500	8,288
16/05/2025	17:09:25,445	1 500		8,26
			1 500	8,26
			1 500	8,26
16/05/2025	17:09:12,881	500		8,26
			500	8,26
			500	8,26
16/05/2025	17:08:37,859	3		8,268
			3	8,268
			3	8,268
16/05/2025	17:08:01,809	600		8,28
			600	8,28
			600	8,28
16/05/2025	17:07:08,285	430		8,278
			430	8,278
			430	8,278
16/05/2025	17:07:05,231	500		8,28
			500	8,28
			500	8,28
16/05/2025	17:06:27,161	10		8,28
			10	8,28
			10	8,28
16/05/2025	17:05:52,817	600		8,282
			600	8,282
			600	8,282
16/05/2025	17:02:33,681	500		8,264
			500	8,264
			500	8,264
16/05/2025	17:00:52,760	100		8,268
			100	8,268
			100	8,268
16/05/2025	17:00:11,532	100		8,266
			100	8,266
			100	8,266
16/05/2025	16:59:51,108	200		8,266
			200	8,266
			200	8,266
16/05/2025	16:57:12,923	27		8,272
			27	8,272
			27	8,272
16/05/2025	16:56:55,570	124		8,262
			124	8,262
			124	8,262
16/05/2025	16:56:50,286	500		8,262
			500	8,262
			500	8,262
16/05/2025	16:56:25,353	133		8,264
			133	8,264
			133	8,264
16/05/2025	16:56:09,295	400		8,26
			400	8,26
			400	8,26
16/05/2025	16:56:05,499	6		8,264
			6	8,264
			6	8,264
16/05/2025	16:55:11,042	500		8,268
			500	8,268
			500	8,268
16/05/2025	16:53:44,334	905		8,268
			905	8,268
			905	8,268
16/05/2025	16:51:36,008	20		8,284
			20	8,284
			20	8,284
16/05/2025	16:51:09,110	20		8,284
			20	8,284
			20	8,284
16/05/2025	16:49:16,497	2		8,30
			2	8,30
			2	8,30
16/05/2025	16:49:13,630	60		8,30
			60	8,30
			60	8,30
16/05/2025	16:48:13,199	50		8,306
			50	8,306
			50	8,306
16/05/2025	16:47:23,305	3		8,28
			3	8,28
			3	8,28
16/05/2025	16:47:03,788	3		8,288
			3	8,288
			3	8,288
16/05/2025	16:46:51,484	100		8,296
			100	8,296
			100	8,296
16/05/2025	16:46:31,777	150		8,30
			150	8,30
			150	8,30
16/05/2025	16:46:10,884	601		8,31
			601	8,31
			601	8,31
16/05/2025	16:46:00,119	12		8,316
			12	8,316
			12	8,316
16/05/2025	16:44:18,719	125		8,324
			125	8,324
			125	8,324
16/05/2025	16:43:19,755	100		8,316
			100	8,316
			100	8,316
16/05/2025	16:43:18,010	120		8,316
			120	8,316
			120	8,316
16/05/2025	16:42:46,380	50		8,308
			50	8,308
			50	8,308
16/05/2025	16:41:01,635	217		8,322
			217	8,322
			217	8,322
16/05/2025	16:39:44,077	263		8,32
			263	8,32
			263	8,32
16/05/2025	16:39:23,100	100		8,322
			100	8,322
			100	8,322
16/05/2025	16:38:59,624	200		8,32
			200	8,32
			200	8,32
16/05/2025	16:38:10,487	480		8,326
			480	8,326
			480	8,326
16/05/2025	16:37:12,311	44		8,33
			44	8,33
			44	8,33
16/05/2025	16:36:35,722	1 500		8,324
			1 500	8,324
			1 500	8,324
16/05/2025	16:35:04,711	700		8,322
			700	8,322
			700	8,322
16/05/2025	16:34:28,291	1		8,334
			1	8,334
			1	8,334
16/05/2025	16:34:22,317	2		8,334
			2	8,334
			2	8,334
16/05/2025	16:34:00,537	66		8,33
			66	8,33
			66	8,33
16/05/2025	16:32:14,349	1 000		8,312
			1 000	8,312
			1 000	8,312
16/05/2025	16:31:42,101	3		8,312
			3	8,312
			3	8,312
16/05/2025	16:31:19,119	250		8,316
			250	8,316
			250	8,316
16/05/2025	16:30:34,433	600		8,314
			600	8,314
			600	8,314
16/05/2025	16:30:03,185	1 500		8,314
			1 500	8,314
			1 500	8,314
16/05/2025	16:29:46,819	100		8,314
			100	8,314
			100	8,314
16/05/2025	16:29:10,992	1 000		8,32
			1 000	8,32
			1 000	8,32
16/05/2025	16:29:00,053	200		8,316
			200	8,316
			200	8,316
16/05/2025	16:28:24,246	100		8,332
			100	8,332
			100	8,332
16/05/2025	16:28:21,818	200		8,334
			200	8,334
			200	8,334
16/05/2025	16:28:00,244	100		8,334
			100	8,334
			100	8,334
16/05/2025	16:26:59,277	1 500		8,332
			1 500	8,332
			1 500	8,332
16/05/2025	16:26:20,820	250		8,34
			250	8,34
			250	8,34
16/05/2025	16:26:10,015	4 900		8,33
			1 200	8,33
			2 400	8,33
			3 700	8,33
			2 500	8,33
16/05/2025	16:26:05,372	1 500		8,33
			1 500	8,33
			1 500	8,33
16/05/2025	16:26:04,038	1 000		8,33
			1 000	8,33
			1 000	8,33
16/05/2025	16:25:36,533	240		8,328
			240	8,328
			240	8,328
16/05/2025	16:25:34,705	399		8,32
			399	8,32
			399	8,32
16/05/2025	16:23:59,360	100		8,322
			100	8,322
			100	8,322
16/05/2025	16:23:38,212	7		8,328
			7	8,328
			7	8,328
16/05/2025	16:21:52,750	100		8,326
			100	8,326
			100	8,326
16/05/2025	16:21:19,644	1 000		8,322
			1 000	8,322
			1 000	8,322
16/05/2025	16:20:34,275	82		8,328
			82	8,328
			82	8,328
16/05/2025	16:19:50,583	100		8,328
			100	8,328
			100	8,328
16/05/2025	16:19:27,489	1 200		8,326
			1 200	8,326
			1 200	8,326
16/05/2025	16:18:45,029	1 800		8,326
			1 800	8,326
			1 800	8,326
16/05/2025	16:17:33,938	100		8,326
			100	8,326
			100	8,326
16/05/2025	16:17:30,866	3		8,328
			3	8,328
			3	8,328
16/05/2025	16:17:22,060	5		8,328
			5	8,328
			5	8,328
16/05/2025	16:17:04,208	1 700		8,326
			1 700	8,326
			1 700	8,326
16/05/2025	16:16:07,444	10		8,318
			10	8,318
			10	8,318
16/05/2025	16:14:56,817	480		8,326
			480	8,326
			480	8,326
16/05/2025	16:14:53,489	612		8,324
			612	8,324
			612	8,324
16/05/2025	16:14:43,704	500		8,326
			500	8,326
			500	8,326
16/05/2025	16:14:35,664	100		8,326
			100	8,326
			100	8,326
16/05/2025	16:14:18,870	1		8,326
			1	8,326
			1	8,326
16/05/2025	16:14:11,668	250		8,326
			250	8,326
			250	8,326
16/05/2025	16:13:34,894	1		8,326
			1	8,326
			1	8,326
16/05/2025	16:13:00,068	50		8,324
			50	8,324
			50	8,324
16/05/2025	16:12:50,340	962		8,326
			962	8,326
			962	8,326
16/05/2025	16:12:47,801	25		8,326
			25	8,326
			25	8,326
16/05/2025	16:11:20,933	65		8,312
			65	8,312
			65	8,312
16/05/2025	16:10:42,336	4		8,31
			4	8,31
			4	8,31
16/05/2025	16:09:30,975	200		8,322
			200	8,322
			200	8,322
16/05/2025	16:09:26,616	200		8,316
			200	8,316
			200	8,316
16/05/2025	16:08:43,759	500		8,31
			500	8,31
			500	8,31
16/05/2025	16:08:41,924	1 500		8,31
			1 500	8,31
			1 500	8,31
16/05/2025	16:08:12,326	50		8,334
			50	8,334
			50	8,334
16/05/2025	16:07:27,530	500		8,342
			500	8,342
			500	8,342
16/05/2025	16:07:24,282	150		8,348
			150	8,348
			150	8,348
16/05/2025	16:07:04,378	1 400		8,34
			1 400	8,34
			1 400	8,34
16/05/2025	16:06:43,351	365		8,34
			365	8,34
			365	8,34
16/05/2025	16:06:38,322	100		8,338
			100	8,338
			100	8,338
16/05/2025	16:05:19,014	1 500		8,32
			1 500	8,32
			1 500	8,32
16/05/2025	16:05:18,370	350		8,32
			350	8,32
			350	8,32
16/05/2025	16:05:18,316	1 000		8,31
			1 000	8,31
			1 000	8,31
16/05/2025	16:05:18,252	6 000		8,30
			6 000	8,30
			6 000	8,30
16/05/2025	16:05:12,997	1 500		8,30
			1 000	8,30
			1 500	8,30
			500	8,30
16/05/2025	16:05:08,177	1 500		8,30
			1 000	8,30
			500	8,30
			1 500	8,30
16/05/2025	16:05:02,727	12		8,294
			12	8,294
			12	8,294
16/05/2025	16:03:46,878	50		8,292
			50	8,292
			50	8,292
16/05/2025	16:03:28,905	300		8,286
			300	8,286
			300	8,286
16/05/2025	16:03:10,301	142		8,286
			142	8,286
			142	8,286
16/05/2025	16:02:23,167	4		8,296
			4	8,296
			4	8,296
16/05/2025	16:02:21,610	120		8,296
			120	8,296
			120	8,296
16/05/2025	16:02:02,347	1 500		8,296
			1 500	8,296
			1 500	8,296
16/05/2025	16:01:31,522	12		8,292
			12	8,292
			12	8,292
16/05/2025	16:00:52,291	250		8,274
			250	8,274
			250	8,274
16/05/2025	16:00:51,287	900		8,272
			900	8,272
			900	8,272
16/05/2025	16:00:46,833	49		8,272
			49	8,272
			49	8,272
16/05/2025	16:00:40,514	60		8,276
			60	8,276
			60	8,276
16/05/2025	16:00:28,731	10		8,272
			10	8,272
			10	8,272
16/05/2025	16:00:05,458	1		8,268
			1	8,268
			1	8,268
16/05/2025	16:00:01,346	120		8,262
			120	8,262
			120	8,262
16/05/2025	15:59:35,416	300		8,278
			300	8,278
			300	8,278
16/05/2025	15:59:06,223	1 500		8,28
			1 500	8,28
			1 500	8,28
16/05/2025	15:58:58,458	617		8,28
			617	8,28
			617	8,28
16/05/2025	15:58:33,063	400		8,276
			400	8,276
			400	8,276
16/05/2025	15:58:27,288	700		8,276
			700	8,276
			700	8,276
16/05/2025	15:56:59,928	7		8,282
			7	8,282
			7	8,282
16/05/2025	15:54:29,880	75		8,238
			75	8,238
			75	8,238
16/05/2025	15:54:22,872	5		8,238
			5	8,238
			5	8,238
16/05/2025	15:53:16,467	144		8,24
			144	8,24
			144	8,24
16/05/2025	15:51:53,498	500		8,238
			500	8,238
			500	8,238
16/05/2025	15:51:04,343	1 500		8,23
			1 500	8,23
			1 500	8,23
16/05/2025	15:50:56,453	2 700		8,254
			2 700	8,254
			2 700	8,254
16/05/2025	15:50:50,304	650		8,254
			650	8,254
			650	8,254
16/05/2025	15:50:35,357	2 700		8,254
			2 700	8,254
			2 700	8,254
16/05/2025	15:50:25,081	1 100		8,256
			1 100	8,256
			1 100	8,256
16/05/2025	15:49:42,257	250		8,254
			250	8,254
			250	8,254
16/05/2025	15:49:13,461	10		8,254
			10	8,254
			10	8,254
16/05/2025	15:49:05,080	3 800		8,26
			2 300	8,26
			1 500	8,26
			3 800	8,26
16/05/2025	15:48:52,987	2 700		8,26
			2 700	8,26
			2 700	8,26
16/05/2025	15:47:48,912	1 500		8,26
			1 500	8,26
			1 500	8,26
16/05/2025	15:46:58,788	1 000		8,26
			1 000	8,26
			1 000	8,26
16/05/2025	15:46:01,378	100		8,25
			100	8,25
			100	8,25
16/05/2025	15:45:48,713	440		8,248
			440	8,248
			440	8,248
16/05/2025	15:45:47,152	13		8,246
			13	8,246
			13	8,246
16/05/2025	15:44:33,394	1		8,26
			1	8,26
			1	8,26
16/05/2025	15:42:39,695	350		8,236
			350	8,236
			350	8,236
16/05/2025	15:41:48,722	430		8,232
			430	8,232
			430	8,232
16/05/2025	15:41:22,895	6 915		8,24
			5 415	8,24
			6 915	8,24
			1 500	8,24
16/05/2025	15:41:10,084	1 500		8,24
			1 500	8,24
			1 500	8,24
16/05/2025	15:40:44,955	30		8,242
			30	8,242
			30	8,242
16/05/2025	15:40:36,385	500		8,248
			500	8,248
			500	8,248
16/05/2025	15:38:56,883	1 500		8,23
			1 500	8,23
			1 500	8,23
16/05/2025	15:38:28,684	200		8,23
			200	8,23
			200	8,23
16/05/2025	15:37:42,545	2 100		8,23
			2 100	8,23
			2 100	8,23
16/05/2025	15:37:41,576	2 100		8,23
			2 100	8,23
			2 100	8,23
16/05/2025	15:37:40,024	2 100		8,23
			2 100	8,23
			2 100	8,23
16/05/2025	15:37:21,206	1 500		8,23
			1 500	8,23
			1 500	8,23
16/05/2025	15:37:20,244	1 500		8,23
			1 500	8,23
			1 500	8,23
16/05/2025	15:36:41,443	2		8,224
			2	8,224
			2	8,224
16/05/2025	15:36:27,307	200		8,23
			200	8,23
			200	8,23
16/05/2025	15:35:38,290	365		8,246
			365	8,246
			365	8,246
16/05/2025	15:34:57,346	189		8,236
			189	8,236
			189	8,236
16/05/2025	15:34:30,024	2		8,242
			2	8,242
			2	8,242
16/05/2025	15:33:55,295	75		8,246
			75	8,246
			75	8,246
16/05/2025	15:33:03,384	605		8,246
			605	8,246
			605	8,246
16/05/2025	15:32:44,933	30		8,25
			30	8,25
			30	8,25
16/05/2025	15:32:15,840	7 000		8,24
			7 000	8,24
			6 055	8,24
			945	8,24
16/05/2025	15:32:15,454	1 500		8,24
			1 500	8,24
			1 500	8,24
16/05/2025	15:32:15,413	1 500		8,24
			1 500	8,24
			1 500	8,24
16/05/2025	15:32:13,673	250		8,24
			250	8,24
			250	8,24
16/05/2025	15:31:39,228	1 000		8,242
			1 000	8,242
			1 000	8,242
16/05/2025	15:31:29,565	500		8,248
			500	8,248
			500	8,248
16/05/2025	15:31:07,280	1 500		8,25
			1 500	8,25
			1 500	8,25
16/05/2025	15:30:39,020	48		8,246
			48	8,246
			48	8,246
16/05/2025	15:30:12,644	18		8,24
			18	8,24
			18	8,24
16/05/2025	15:30:11,488	15		8,242
			15	8,242
			15	8,242
16/05/2025	15:29:54,328	100		8,244
			100	8,244
			100	8,244
16/05/2025	15:27:18,712	5		8,24
			5	8,24
			5	8,24
16/05/2025	15:26:42,511	180		8,25
			180	8,25
			180	8,25
16/05/2025	15:26:41,212	1 500		8,25
			1 500	8,25
			1 500	8,25
16/05/2025	15:26:16,261	1 500		8,25
			1 500	8,25
			1 500	8,25
16/05/2025	15:26:15,160	200		8,256
			200	8,256
			200	8,256
16/05/2025	15:25:33,294	700		8,256
			700	8,256
			700	8,256
16/05/2025	15:24:17,556	2 700		8,25
			2 700	8,25
			2 700	8,25
16/05/2025	15:24:17,456	2 700		8,25
			2 620	8,25
			2 700	8,25
			80	8,25
16/05/2025	15:24:16,968	1 420		8,252
			1 420	8,252
			20	8,252
			1 400	8,252
16/05/2025	15:23:52,900	1 800		8,252
			1 800	8,252
			1 800	8,252
16/05/2025	15:23:44,874	500		8,252
			500	8,252
			500	8,252
16/05/2025	15:22:00,049	10		8,284
			10	8,284
			10	8,284
16/05/2025	15:21:25,116	100		8,30
			100	8,30
			100	8,30
16/05/2025	15:21:25,077	1 000		8,30
			1 000	8,30
			1 000	8,30
16/05/2025	15:20:44,863	500		8,31
			500	8,31
			500	8,31
16/05/2025	15:20:01,330	600		8,308
			600	8,308
			600	8,308
16/05/2025	15:19:39,604	200		8,306
			200	8,306
			200	8,306
16/05/2025	15:19:39,326	400		8,312
			400	8,312
			400	8,312
16/05/2025	15:19:31,116	3		8,306
			3	8,306
			3	8,306
16/05/2025	15:19:18,236	1		8,304
			1	8,304
			1	8,304
16/05/2025	15:19:16,827	340		8,304
			340	8,304
			340	8,304
16/05/2025	15:19:00,079	1 000		8,31
			1 000	8,31
			1 000	8,31
16/05/2025	15:18:27,647	532		8,314
			532	8,314
			532	8,314
16/05/2025	15:18:11,570	1 400		8,316
			1 400	8,316
			1 400	8,316
16/05/2025	15:17:28,639	2 100		8,316
			2 100	8,316
			2 100	8,316
16/05/2025	15:16:50,850	1 500		8,316
			1 500	8,316
			1 500	8,316
16/05/2025	15:16:01,646	375		8,31
			375	8,31
			375	8,31
16/05/2025	15:15:46,376	1 250		8,30
			250	8,30
			1 250	8,30
			1 000	8,30
16/05/2025	15:15:04,031	150		8,30
			150	8,30
			150	8,30
16/05/2025	15:14:36,114	93		8,292
			93	8,292
			93	8,292
16/05/2025	15:14:34,835	1		8,298
			1	8,298
			1	8,298
16/05/2025	15:14:22,787	1 000		8,298
			1 000	8,298
			1 000	8,298
16/05/2025	15:14:08,466	200		8,296
			200	8,296
			200	8,296
16/05/2025	15:12:46,307	900		8,292
			305	8,292
			595	8,292
			900	8,292
16/05/2025	15:12:40,137	2 100		8,292
			2 100	8,292
			2 100	8,292
16/05/2025	15:12:10,333	200		8,292
			200	8,292
			200	8,292
16/05/2025	15:11:17,039	25		8,282
			25	8,282
			25	8,282
16/05/2025	15:11:13,128	1 200		8,282
			1 200	8,282
			1 200	8,282
16/05/2025	15:10:31,124	1 000		8,28
			1 000	8,28
			1 000	8,28
16/05/2025	15:09:46,723	325		8,278
			325	8,278
			325	8,278
16/05/2025	15:09:37,762	200		8,28
			200	8,28
			200	8,28
16/05/2025	15:08:54,822	80		8,282
			80	8,282
			80	8,282
16/05/2025	15:08:54,294	100		8,282
			100	8,282
			100	8,282
16/05/2025	15:07:49,893	50		8,28
			50	8,28
			50	8,28
16/05/2025	15:06:01,799	10		8,284
			10	8,284
			10	8,284
16/05/2025	15:05:50,602	100		8,284
			100	8,284
			100	8,284
16/05/2025	15:04:35,130	1 000		8,258
			1 000	8,258
			1 000	8,258
16/05/2025	15:04:10,271	1 000		8,264
			1 000	8,264
			1 000	8,264
16/05/2025	15:03:34,951	800		8,266
			800	8,266
			800	8,266
16/05/2025	15:02:17,055	106		8,278
			106	8,278
			106	8,278
16/05/2025	15:01:21,245	400		8,262
			400	8,262
			400	8,262
16/05/2025	15:01:20,246	300		8,26
			300	8,26
			300	8,26
16/05/2025	15:00:16,034	80		8,254
			80	8,254
			80	8,254
16/05/2025	15:00:11,778	500		8,26
			500	8,26
			500	8,26
16/05/2025	14:59:51,965	20		8,256
			20	8,256
			20	8,256
16/05/2025	14:59:15,569	608		8,256
			608	8,256
			608	8,256
16/05/2025	14:59:11,403	5		8,256
			5	8,256
			5	8,256
16/05/2025	14:59:03,774	500		8,248
			500	8,248
			500	8,248
16/05/2025	14:59:02,089	30		8,248
			30	8,248
			30	8,248
16/05/2025	14:58:24,981	1 200		8,242
			1 200	8,242
			1 200	8,242
16/05/2025	14:56:53,365	1 500		8,234
			1 500	8,234
			1 500	8,234
16/05/2025	14:56:39,196	200		8,236
			200	8,236
			200	8,236
16/05/2025	14:56:27,153	100		8,238
			100	8,238
			100	8,238
16/05/2025	14:55:07,752	1 000		8,226
			1 000	8,226
			1 000	8,226
16/05/2025	14:54:35,991	13		8,228
			13	8,228
			13	8,228
16/05/2025	14:54:31,561	400		8,23
			400	8,23
			400	8,23
16/05/2025	14:54:26,062	1 500		8,23
			1 500	8,23
			1 500	8,23
16/05/2025	14:54:18,374	4		8,23
			4	8,23
			4	8,23
16/05/2025	14:53:59,931	90		8,23
			40	8,23
			90	8,23
			50	8,23
16/05/2025	14:53:52,889	510		8,228
			510	8,228
			510	8,228
16/05/2025	14:52:55,495	600		8,216
			600	8,216
			600	8,216
16/05/2025	14:51:40,676	1 000		8,22
			1 000	8,22
			1 000	8,22
16/05/2025	14:51:08,774	15		8,218
			15	8,218
			15	8,218
16/05/2025	14:50:47,293	500		8,22
			500	8,22
			500	8,22
16/05/2025	14:50:04,541	1 500		8,226
			1 500	8,226
			1 500	8,226
16/05/2025	14:48:32,954	1 000		8,22
			1 000	8,22
			1 000	8,22
16/05/2025	14:47:32,194	500		8,204
			500	8,204
			500	8,204
16/05/2025	14:46:58,605	1 000		8,202
			1 000	8,202
			1 000	8,202
16/05/2025	14:46:43,001	60		8,206
			60	8,206
			60	8,206
16/05/2025	14:46:37,003	1 500		8,204
			1 500	8,204
			1 500	8,204
16/05/2025	14:46:29,560	610		8,198
			610	8,198
			610	8,198
16/05/2025	14:46:15,897	1 000		8,198
			1 000	8,198
			1 000	8,198
16/05/2025	14:46:15,773	39		8,196
			39	8,196
			39	8,196
16/05/2025	14:46:12,779	7		8,196
			7	8,196
			7	8,196
16/05/2025	14:45:34,002	100		8,196
			100	8,196
			100	8,196
16/05/2025	14:44:35,975	66		8,198
			66	8,198
			66	8,198
16/05/2025	14:43:42,694	500		8,194
			400	8,194
			500	8,194
			100	8,194
16/05/2025	14:43:36,855	1 500		8,19
			1 500	8,19
			1 500	8,19
16/05/2025	14:43:02,153	3		8,198
			3	8,198
			3	8,198
16/05/2025	14:42:57,632	1		8,204
			1	8,204
			1	8,204
16/05/2025	14:42:24,877	1 500		8,19
			1 500	8,19
			1 500	8,19
16/05/2025	14:42:10,631	123		8,186
			123	8,186
			123	8,186
16/05/2025	14:41:48,846	461		8,186
			461	8,186
			461	8,186
16/05/2025	14:41:43,553	1 000		8,186
			1 000	8,186
			1 000	8,186
16/05/2025	14:41:38,172	550		8,19
			550	8,19
			550	8,19
16/05/2025	14:41:17,412	108		8,186
			108	8,186
			108	8,186
16/05/2025	14:40:36,579	1 500		8,18
			1 500	8,18
			1 500	8,18
16/05/2025	14:40:12,305	200		8,182
			200	8,182
			200	8,182
16/05/2025	14:39:38,163	2 600		8,17
			2 600	8,17
			2 600	8,17
16/05/2025	14:39:17,021	1		8,162
			1	8,162
			1	8,162
16/05/2025	14:39:14,678	500		8,16
			500	8,16
			500	8,16
16/05/2025	14:37:47,897	100		8,17
			100	8,17
			100	8,17
16/05/2025	14:36:49,206	5		8,16
			5	8,16
			5	8,16
16/05/2025	14:36:29,968	615		8,16
			615	8,16
			615	8,16
16/05/2025	14:36:15,150	9		8,16
			9	8,16
			9	8,16
16/05/2025	14:36:12,679	19		8,16
			19	8,16
			19	8,16
16/05/2025	14:35:11,542	1 500		8,15
			1 500	8,15
			1 500	8,15
16/05/2025	14:35:00,181	407		8,164
			407	8,164
			407	8,164
16/05/2025	14:34:39,768	200		8,152
			200	8,152
			200	8,152
16/05/2025	14:34:37,768	136		8,152
			136	8,152
			136	8,152
16/05/2025	14:34:12,234	30		8,158
			30	8,158
			30	8,158
16/05/2025	14:33:18,400	1 000		8,158
			1 000	8,158
			1 000	8,158
16/05/2025	14:33:16,451	100		8,152
			100	8,152
			100	8,152
16/05/2025	14:32:26,491	3		8,152
			3	8,152
			3	8,152
16/05/2025	14:32:24,510	100		8,154
			100	8,154
			100	8,154
16/05/2025	14:32:18,145	80		8,15
			80	8,15
			80	8,15
16/05/2025	14:31:59,376	200		8,148
			200	8,148
			200	8,148

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: 1 717,00
Vente: 1 720,00
Volume: 82 263
+2,44%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
16/05/2025 @ 17:42:44

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