Tradegate Exchange

thyssenkrupp AG

257

217

9,188

Date	Heure	Volume	Volume de transactions	Cours
04/07/2025	11:45:01,830	1		9,188
			1	9,188
			1	9,188
04/07/2025	11:43:57,450	1 200		9,196
			1 200	9,196
			1 200	9,196
04/07/2025	11:43:10,188	330		9,19
			330	9,19
			330	9,19
04/07/2025	11:43:07,716	600		9,186
			600	9,186
			600	9,186
04/07/2025	11:41:29,576	33		9,184
			33	9,184
			33	9,184
04/07/2025	11:40:04,912	454		9,174
			454	9,174
			454	9,174
04/07/2025	11:39:39,703	300		9,184
			300	9,184
			300	9,184
04/07/2025	11:39:29,045	600		9,184
			600	9,184
			600	9,184
04/07/2025	11:38:48,034	600		9,184
			600	9,184
			600	9,184
04/07/2025	11:38:39,764	50		9,184
			50	9,184
			50	9,184
04/07/2025	11:37:11,032	220		9,18
			100	9,18
			120	9,18
			220	9,18
04/07/2025	11:37:03,046	900		9,176
			900	9,176
			900	9,176
04/07/2025	11:36:20,738	1 200		9,176
			1 200	9,176
			1 200	9,176
04/07/2025	11:35:35,191	1 200		9,176
			1 200	9,176
			1 200	9,176
04/07/2025	11:35:22,648	11		9,176
			11	9,176
			11	9,176
04/07/2025	11:32:39,017	1 000		9,17
			1 000	9,17
			1 000	9,17
04/07/2025	11:32:36,275	16 500		9,162
			16 500	9,162
			16 500	9,162
04/07/2025	11:32:24,808	1 200		9,16
			1 200	9,16
			1 200	9,16
04/07/2025	11:32:02,463	1 200		9,16
			1 200	9,16
			1 200	9,16
04/07/2025	11:30:35,485	400		9,158
			400	9,158
			400	9,158
04/07/2025	11:30:10,012	1 000		9,16
			1 000	9,16
			925	9,16
			75	9,16
04/07/2025	11:29:56,513	91		9,156
			91	9,156
			91	9,156
04/07/2025	11:28:16,984	250		9,15
			250	9,15
			250	9,15
04/07/2025	11:27:04,420	500		9,15
			500	9,15
			500	9,15
04/07/2025	11:27:04,355	246		9,14
			6	9,14
			246	9,14
			240	9,14
04/07/2025	11:26:55,477	1 200		9,14
			1 200	9,14
			1 200	9,14
04/07/2025	11:26:54,995	100		9,138
			100	9,138
			100	9,138
04/07/2025	11:24:46,164	10		9,126
			10	9,126
			10	9,126
04/07/2025	11:22:15,614	55		9,126
			55	9,126
			55	9,126
04/07/2025	11:17:40,304	25		9,128
			25	9,128
			25	9,128
04/07/2025	11:16:51,989	150		9,126
			150	9,126
			150	9,126
04/07/2025	11:16:35,926	480		9,128
			480	9,128
			480	9,128
04/07/2025	11:16:28,882	20		9,128
			20	9,128
			20	9,128
04/07/2025	11:14:01,821	1		9,148
			1	9,148
			1	9,148
04/07/2025	11:13:15,180	1		9,15
			1	9,15
			1	9,15
04/07/2025	11:11:43,170	1		9,138
			1	9,138
			1	9,138
04/07/2025	11:11:09,695	50		9,144
			50	9,144
			50	9,144
04/07/2025	11:09:33,061	200		9,142
			200	9,142
			200	9,142
04/07/2025	11:09:28,744	200		9,142
			200	9,142
			200	9,142
04/07/2025	11:07:41,076	1 000		9,132
			1 000	9,132
			1 000	9,132
04/07/2025	11:07:40,995	1 000		9,13
			1 000	9,13
			1 000	9,13
04/07/2025	11:06:53,961	218		9,122
			218	9,122
			218	9,122
04/07/2025	11:05:18,576	3		9,124
			3	9,124
			3	9,124
04/07/2025	11:05:15,291	54		9,124
			54	9,124
			54	9,124
04/07/2025	11:05:07,838	999		9,124
			999	9,124
			999	9,124
04/07/2025	11:04:21,316	1		9,12
			1	9,12
			1	9,12
04/07/2025	11:03:50,417	1		9,12
			1	9,12
			1	9,12
04/07/2025	11:00:56,305	500		9,10
			500	9,10
			500	9,10
04/07/2025	10:59:21,050	110		9,096
			110	9,096
			110	9,096
04/07/2025	10:58:36,620	545		9,10
			44	9,10
			545	9,10
			501	9,10
04/07/2025	10:58:21,864	1 200		9,10
			1 200	9,10
			1 200	9,10
04/07/2025	10:56:59,414	40		9,082
			40	9,082
			40	9,082
04/07/2025	10:55:40,546	1		9,082
			1	9,082
			1	9,082
04/07/2025	10:53:55,298	200		9,068
			200	9,068
			200	9,068
04/07/2025	10:51:44,748	100		9,072
			100	9,072
			100	9,072
04/07/2025	10:51:34,111	25		9,08
			25	9,08
			25	9,08
04/07/2025	10:48:43,529	80		9,094
			80	9,094
			80	9,094
04/07/2025	10:48:10,834	100		9,082
			100	9,082
			100	9,082
04/07/2025	10:45:45,865	1 300		9,08
			900	9,08
			1 300	9,08
			200	9,08
			200	9,08
04/07/2025	10:45:21,023	1 200		9,08
			1 200	9,08
			1 200	9,08
04/07/2025	10:45:12,824	1 000		9,086
			1 000	9,086
			1 000	9,086
04/07/2025	10:44:20,998	30		9,106
			30	9,106
			30	9,106
04/07/2025	10:43:16,273	800		9,104
			800	9,104
			800	9,104
04/07/2025	10:43:08,969	1 200		9,104
			1 200	9,104
			1 200	9,104
04/07/2025	10:41:01,273	1 000		9,088
			1 000	9,088
			1 000	9,088
04/07/2025	10:40:30,004	800		9,10
			800	9,10
			800	9,10
04/07/2025	10:40:11,548	1 200		9,10
			1 200	9,10
			1 200	9,10
04/07/2025	10:40:10,956	100		9,102
			100	9,102
			100	9,102
04/07/2025	10:39:40,796	100		9,104
			100	9,104
			100	9,104
04/07/2025	10:37:40,517	1 200		9,106
			1 200	9,106
			1 200	9,106
04/07/2025	10:33:15,538	100		9,114
			100	9,114
			100	9,114
04/07/2025	10:32:39,191	20		9,124
			20	9,124
			20	9,124
04/07/2025	10:32:38,113	200		9,118
			200	9,118
			200	9,118
04/07/2025	10:31:14,281	100		9,122
			100	9,122
			100	9,122
04/07/2025	10:30:31,702	50		9,138
			50	9,138
			50	9,138
04/07/2025	10:28:45,044	1 000		9,144
			1 000	9,144
			1 000	9,144
04/07/2025	10:28:34,751	94		9,144
			94	9,144
			94	9,144
04/07/2025	10:27:23,895	50		9,14
			50	9,14
			50	9,14
04/07/2025	10:27:00,118	55		9,152
			55	9,152
			55	9,152
04/07/2025	10:26:44,634	250		9,144
			250	9,144
			250	9,144
04/07/2025	10:25:59,172	1 000		9,15
			1 000	9,15
			1 000	9,15
04/07/2025	10:25:59,094	600		9,144
			600	9,144
			600	9,144
04/07/2025	10:25:58,285	1 200		9,144
			1 200	9,144
			1 200	9,144
04/07/2025	10:25:51,528	1 200		9,144
			1 200	9,144
			1 200	9,144
04/07/2025	10:25:37,597	7 820		9,14
			7 750	9,14
			7 820	9,14
			70	9,14
04/07/2025	10:25:18,843	1 200		9,136
			1 200	9,136
			1 200	9,136
04/07/2025	10:24:47,037	100		9,128
			100	9,128
			100	9,128
04/07/2025	10:24:42,641	1 200		9,128
			1 200	9,128
			1 200	9,128
04/07/2025	10:23:57,603	1 000		9,102
			1 000	9,102
			1 000	9,102
04/07/2025	10:23:38,748	40		9,106
			40	9,106
			40	9,106
04/07/2025	10:21:33,267	1 000		9,11
			1 000	9,11
			1 000	9,11
04/07/2025	10:20:58,971	214		9,094
			214	9,094
			214	9,094
04/07/2025	10:18:41,991	80		9,094
			80	9,094
			80	9,094
04/07/2025	10:15:16,533	450		9,082
			71	9,082
			379	9,082
			450	9,082
04/07/2025	10:14:52,225	1 200		9,088
			1 200	9,088
			1 200	9,088
04/07/2025	10:13:46,256	50		9,092
			50	9,092
			50	9,092
04/07/2025	10:13:16,121	105		9,084
			105	9,084
			105	9,084
04/07/2025	10:09:42,055	3		9,10
			3	9,10
			3	9,10
04/07/2025	10:08:50,236	3		9,106
			3	9,106
			3	9,106
04/07/2025	10:08:32,895	300		9,11
			300	9,11
			300	9,11
04/07/2025	10:03:24,015	6		9,118
			6	9,118
			6	9,118
04/07/2025	10:00:10,738	100		9,128
			100	9,128
			100	9,128
04/07/2025	09:59:54,174	150		9,12
			150	9,12
			150	9,12
04/07/2025	09:59:52,908	100		9,12
			100	9,12
			100	9,12
04/07/2025	09:59:35,512	200		9,10
			200	9,10
			200	9,10
04/07/2025	09:56:33,274	50		9,088
			50	9,088
			50	9,088
04/07/2025	09:55:56,393	163		9,082
			163	9,082
			163	9,082
04/07/2025	09:55:34,465	300		9,082
			300	9,082
			300	9,082
04/07/2025	09:55:33,917	50		9,092
			50	9,092
			50	9,092
04/07/2025	09:55:13,071	1 200		9,08
			1 200	9,08
			1 200	9,08
04/07/2025	09:54:57,914	1 200		9,102
			1 200	9,102
			1 200	9,102
04/07/2025	09:53:18,287	901		9,104
			1	9,104
			901	9,104
			900	9,104
04/07/2025	09:53:06,253	2 100		9,102
			2 100	9,102
			2 100	9,102
04/07/2025	09:52:26,440	1 000		9,104
			1 000	9,104
			1 000	9,104
04/07/2025	09:47:43,835	200		9,098
			200	9,098
			200	9,098
04/07/2025	09:46:32,183	100		9,112
			100	9,112
			100	9,112
04/07/2025	09:46:22,593	700		9,112
			700	9,112
			700	9,112
04/07/2025	09:46:21,875	1 200		9,112
			1 200	9,112
			1 200	9,112
04/07/2025	09:46:19,840	1 200		9,112
			1 200	9,112
			1 200	9,112
04/07/2025	09:46:02,355	2		9,124
			2	9,124
			2	9,124
04/07/2025	09:45:12,481	25		9,124
			25	9,124
			25	9,124
04/07/2025	09:45:04,321	149		9,116
			149	9,116
			149	9,116
04/07/2025	09:44:36,973	90		9,106
			90	9,106
			90	9,106
04/07/2025	09:39:03,494	320		9,13
			320	9,13
			320	9,13
04/07/2025	09:38:59,316	1 200		9,13
			1 200	9,13
			1 200	9,13
04/07/2025	09:38:48,872	1 200		9,13
			1 200	9,13
			1 200	9,13
04/07/2025	09:35:29,181	25		9,13
			25	9,13
			25	9,13
04/07/2025	09:34:27,720	800		9,134
			800	9,134
			800	9,134
04/07/2025	09:34:22,176	1 200		9,134
			1 200	9,134
			1 200	9,134
04/07/2025	09:30:12,936	1		9,118
			1	9,118
			1	9,118
04/07/2025	09:30:11,165	95		9,136
			95	9,136
			95	9,136
04/07/2025	09:30:06,453	760		9,138
			760	9,138
			760	9,138
04/07/2025	09:29:59,821	1 200		9,13
			1 200	9,13
			1 200	9,13
04/07/2025	09:29:36,822	22		9,136
			22	9,136
			22	9,136
04/07/2025	09:28:45,722	350		9,12
			350	9,12
			200	9,12
			150	9,12
04/07/2025	09:26:24,358	159		9,094
			159	9,094
			159	9,094
04/07/2025	09:26:01,924	1		9,092
			1	9,092
			1	9,092
04/07/2025	09:25:10,413	1		9,096
			1	9,096
			1	9,096
04/07/2025	09:25:02,523	3 800		9,116
			3 800	9,116
			3 800	9,116
04/07/2025	09:24:47,150	1 200		9,098
			1 200	9,098
			1 200	9,098
04/07/2025	09:24:01,600	28		9,098
			28	9,098
			28	9,098
04/07/2025	09:22:42,286	500		9,118
			500	9,118
			500	9,118
04/07/2025	09:20:45,989	100		9,082
			100	9,082
			100	9,082
04/07/2025	09:18:38,421	360		9,11
			360	9,11
			360	9,11
04/07/2025	09:18:34,125	1 200		9,11
			1 200	9,11
			1 200	9,11
04/07/2025	09:18:18,556	465		9,12
			465	9,12
			465	9,12
04/07/2025	09:17:58,709	100		9,128
			100	9,128
			100	9,128
04/07/2025	09:16:28,465	565		9,122
			565	9,122
			565	9,122
04/07/2025	09:16:17,595	400		9,132
			400	9,132
			400	9,132
04/07/2025	09:16:08,126	1 200		9,132
			1 200	9,132
			1 200	9,132
04/07/2025	09:14:48,827	200		9,116
			200	9,116
			200	9,116
04/07/2025	09:13:17,290	150		9,14
			150	9,14
			150	9,14
04/07/2025	09:12:29,801	50		9,134
			50	9,134
			50	9,134
04/07/2025	09:11:43,531	200		9,134
			200	9,134
			200	9,134
04/07/2025	09:08:46,654	550		9,09
			550	9,09
			550	9,09
04/07/2025	09:08:46,528	700		9,09
			700	9,09
			700	9,09
04/07/2025	09:08:38,749	3		9,082
			3	9,082
			3	9,082
04/07/2025	09:07:02,557	1		9,052
			1	9,052
			1	9,052
04/07/2025	09:04:42,974	870		9,08
			870	9,08
			870	9,08
04/07/2025	09:04:42,582	200		9,088
			200	9,088
			200	9,088
04/07/2025	09:04:13,071	700		9,088
			700	9,088
			700	9,088
04/07/2025	09:04:00,160	60		9,08
			60	9,08
			60	9,08
04/07/2025	09:02:27,288	1 200		9,09
			1 200	9,09
			1 200	9,09
04/07/2025	09:02:16,678	24		9,10
			24	9,10
			24	9,10
04/07/2025	09:01:59,596	1 000		9,07
			1 000	9,07
			1 000	9,07
04/07/2025	09:01:59,508	1 000		9,062
			1 000	9,062
			1 000	9,062
04/07/2025	09:01:55,792	900		9,06
			900	9,06
			900	9,06
04/07/2025	09:01:48,041	6		9,054
			6	9,054
			6	9,054
04/07/2025	09:00:43,150	300		9,04
			300	9,04
			100	9,04
			200	9,04
04/07/2025	08:57:33,230	50		9,06
			50	9,06
			50	9,06
04/07/2025	08:56:15,846	6		9,06
			6	9,06
			6	9,06
04/07/2025	08:56:11,042	25		9,06
			25	9,06
			25	9,06
04/07/2025	08:53:07,942	2		9,034
			2	9,034
			2	9,034
04/07/2025	08:52:30,396	5		9,034
			5	9,034
			5	9,034
04/07/2025	08:50:24,912	200		9,06
			200	9,06
			200	9,06
04/07/2025	08:47:08,553	3		9,06
			3	9,06
			3	9,06
04/07/2025	08:44:30,709	300		9,032
			300	9,032
			300	9,032
04/07/2025	08:40:53,644	600		9,032
			600	9,032
			600	9,032
04/07/2025	08:40:49,755	1 400		9,032
			1 400	9,032
			1 150	9,032
			250	9,032
04/07/2025	08:38:08,090	20		9,068
			20	9,068
			20	9,068
04/07/2025	08:34:10,671	16		9,032
			16	9,032
			16	9,032
04/07/2025	08:32:54,258	300		9,05
			300	9,05
			300	9,05
04/07/2025	08:32:42,894	2		9,032
			2	9,032
			2	9,032
04/07/2025	08:32:34,242	300		9,032
			300	9,032
			300	9,032
04/07/2025	08:32:30,920	900		9,034
			800	9,034
			900	9,034
			100	9,034
04/07/2025	08:31:55,943	800		9,062
			800	9,062
			800	9,062
04/07/2025	08:31:47,297	20		9,078
			20	9,078
			20	9,078
04/07/2025	08:29:55,921	1 150		9,062
			800	9,062
			350	9,062
			1 150	9,062
04/07/2025	08:29:52,113	800		9,08
			800	9,08
			800	9,08
04/07/2025	08:29:18,509	800		9,078
			800	9,078
			800	9,078
04/07/2025	08:29:05,365	1 000		9,078
			850	9,078
			150	9,078
			1 000	9,078
04/07/2025	08:26:14,336	50		9,03
			50	9,03
			50	9,03
04/07/2025	08:26:11,696	35		9,04
			35	9,04
			35	9,04
04/07/2025	08:21:39,002	3 850		9,016
			3 850	9,016
			1 650	9,016
			150	9,016
			50	9,016
			1 000	9,016
			1 000	9,016
04/07/2025	08:21:28,874	1 150		9,03
			1 150	9,03
			1 150	9,03
04/07/2025	08:20:58,211	4 322		9,078
			2 172	9,078
			2 000	9,078
			4 322	9,078
			150	9,078
04/07/2025	08:19:26,379	969		9,024
			469	9,024
			500	9,024
			969	9,024
04/07/2025	08:19:26,212	620		9,026
			620	9,026
			60	9,026
			560	9,026
04/07/2025	08:17:49,834	4		9,076
			4	9,076
			4	9,076
04/07/2025	08:17:35,409	100		9,07
			100	9,07
			100	9,07
04/07/2025	08:14:21,801	13		9,024
			13	9,024
			13	9,024
04/07/2025	08:08:53,596	4		9,024
			4	9,024
			4	9,024
04/07/2025	08:07:25,037	1 150		9,05
			1 150	9,05
			1 150	9,05
04/07/2025	08:02:11,121	4		9,076
			4	9,076
			4	9,076
04/07/2025	08:02:05,426	1 150		9,05
			660	9,05
			240	9,05
			1 150	9,05
			100	9,05
			150	9,05
04/07/2025	08:00:54,661	12		9,05
			12	9,05
			12	9,05
04/07/2025	08:00:54,600	1		9,076
			1	9,076
			1	9,076
04/07/2025	08:00:48,654	246		9,076
			246	9,076
			246	9,076
04/07/2025	08:00:39,984	1 000		9,076
			1 000	9,076
			1 000	9,076
04/07/2025	08:00:34,184	20		9,05
			20	9,05
			20	9,05
04/07/2025	08:00:29,662	107		9,076
			107	9,076
			107	9,076
04/07/2025	07:56:42,877	120		9,076
			120	9,076
			120	9,076
04/07/2025	07:54:20,640	150		9,07
			150	9,07
			150	9,07
04/07/2025	07:54:02,112	100		9,076
			100	9,076
			100	9,076
04/07/2025	07:47:49,775	50		9,076
			50	9,076
			50	9,076
04/07/2025	07:41:18,960	100		9,056
			100	9,056
			100	9,056
04/07/2025	07:32:16,523	8 854		9,10
			100	9,10
			25	9,10
			15	9,10
			200	9,10
			250	9,10
			1 000	9,10
			100	9,10
			4	9,10
			300	9,10
			100	9,10
			1 000	9,10
			988	9,10
			6 820	9,10
			6 760	9,10
			46	9,10

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: 1 732,50
Vente: 1 733,50
Volume: 23 997
+1,97%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
04/07/2025 @ 11:45:34

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