Tradegate Exchange

TUI AG

305

234

6,41

Date	Heure	Volume	Volume de transactions	Cours
20/06/2025	09:21:19,820	200		6,41
			200	6,41
			200	6,41
20/06/2025	09:21:07,781	40		6,402
			40	6,402
			40	6,402
20/06/2025	09:20:31,157	1 500		6,398
			1 500	6,398
			1 500	6,398
20/06/2025	09:20:10,610	1 000		6,39
			1 000	6,39
			1 000	6,39
20/06/2025	09:19:27,518	200		6,398
			200	6,398
			200	6,398
20/06/2025	09:19:23,870	850		6,398
			850	6,398
			850	6,398
20/06/2025	09:19:16,684	5		6,398
			5	6,398
			5	6,398
20/06/2025	09:19:16,291	27		6,398
			27	6,398
			27	6,398
20/06/2025	09:17:30,241	90		6,418
			90	6,418
			90	6,418
20/06/2025	09:16:10,028	50		6,422
			50	6,422
			50	6,422
20/06/2025	09:15:51,344	5		6,422
			5	6,422
			5	6,422
20/06/2025	09:15:00,488	1 550		6,42
			1 000	6,42
			1 550	6,42
			550	6,42
20/06/2025	09:14:18,291	500		6,418
			500	6,418
			500	6,418
20/06/2025	09:14:12,678	1 000		6,418
			1 000	6,418
			1 000	6,418
20/06/2025	09:13:50,418	2 597		6,414
			2 597	6,414
			2 597	6,414
20/06/2025	09:13:48,824	1 550		6,418
			1 550	6,418
			1 550	6,418
20/06/2025	09:13:31,644	500		6,418
			500	6,418
			500	6,418
20/06/2025	09:13:29,048	10		6,408
			10	6,408
			10	6,408
20/06/2025	09:13:12,185	500		6,418
			500	6,418
			500	6,418
20/06/2025	09:13:08,769	2 000		6,422
			2 000	6,422
			2 000	6,422
20/06/2025	09:12:46,916	2 500		6,40
			2 500	6,40
			2 500	6,40
20/06/2025	09:11:58,774	1 794		6,412
			1 794	6,412
			1 794	6,412
20/06/2025	09:11:55,018	500		6,412
			500	6,412
			500	6,412
20/06/2025	09:11:00,293	600		6,382
			600	6,382
			600	6,382
20/06/2025	09:10:59,927	2 500		6,382
			2 500	6,382
			2 500	6,382
20/06/2025	09:10:55,847	3 500		6,384
			3 500	6,384
			3 500	6,384
20/06/2025	09:09:28,463	400		6,394
			400	6,394
			400	6,394
20/06/2025	09:09:28,431	2 000		6,394
			2 000	6,394
			2 000	6,394
20/06/2025	09:08:56,518	400		6,41
			400	6,41
			400	6,41
20/06/2025	09:07:09,510	200		6,396
			200	6,396
			200	6,396
20/06/2025	09:06:07,391	27		6,416
			27	6,416
			27	6,416
20/06/2025	09:05:37,187	85		6,436
			85	6,436
			85	6,436
20/06/2025	09:05:35,204	4		6,424
			4	6,424
			4	6,424
20/06/2025	09:05:29,392	1 000		6,43
			1 000	6,43
			1 000	6,43
20/06/2025	09:04:53,444	2 000		6,466
			2 000	6,466
			2 000	6,466
20/06/2025	09:04:31,942	592		6,45
			592	6,45
			592	6,45
20/06/2025	09:04:01,302	2 000		6,476
			2 000	6,476
			2 000	6,476
20/06/2025	09:03:35,120	300		6,468
			300	6,468
			300	6,468
20/06/2025	09:03:07,175	320		6,46
			320	6,46
			320	6,46
20/06/2025	09:02:55,797	25		6,456
			25	6,456
			25	6,456
20/06/2025	09:02:44,856	500		6,438
			500	6,438
			500	6,438
20/06/2025	09:02:38,821	2 000		6,438
			2 000	6,438
			2 000	6,438
20/06/2025	09:02:23,282	1 000		6,45
			1 000	6,45
			1 000	6,45
20/06/2025	09:01:56,959	2 100		6,45
			1 000	6,45
			2 100	6,45
			1 000	6,45
			100	6,45
20/06/2025	09:01:36,594	1 000		6,44
			100	6,44
			25	6,44
			1 000	6,44
			875	6,44
20/06/2025	09:01:25,110	500		6,418
			500	6,418
			500	6,418
20/06/2025	09:01:04,397	2 000		6,418
			2 000	6,418
			2 000	6,418
20/06/2025	09:00:53,908	1 000		6,406
			1 000	6,406
			1 000	6,406
20/06/2025	09:00:43,404	1 000		6,41
			1 000	6,41
			1 000	6,41
20/06/2025	09:00:43,339	1 350		6,40
			500	6,40
			1 350	6,40
			500	6,40
			350	6,40
20/06/2025	09:00:40,975	1 350		6,398
			1 350	6,398
			1 350	6,398
20/06/2025	09:00:40,445	1 000		6,386
			1 000	6,386
			1 000	6,386
20/06/2025	08:59:44,101	500		6,384
			500	6,384
			500	6,384
20/06/2025	08:59:43,317	1 000		6,384
			1 000	6,384
			1 000	6,384
20/06/2025	08:58:49,381	1 500		6,384
			1 500	6,384
			1 500	6,384
20/06/2025	08:58:36,770	2 000		6,384
			500	6,384
			200	6,384
			1 300	6,384
			2 000	6,384
20/06/2025	08:58:29,616	200		6,352
			200	6,352
			200	6,352
20/06/2025	08:58:03,755	360		6,378
			350	6,378
			358	6,378
			10	6,378
			2	6,378
20/06/2025	08:57:38,579	2 000		6,368
			2 000	6,368
			2 000	6,368
20/06/2025	08:57:17,783	1 000		6,368
			1 000	6,368
			1 000	6,368
20/06/2025	08:56:37,150	1 000		6,378
			1 000	6,378
			1 000	6,378
20/06/2025	08:55:58,431	2 000		6,378
			2 000	6,378
			2 000	6,378
20/06/2025	08:55:21,066	2 000		6,378
			2 000	6,378
			2 000	6,378
20/06/2025	08:55:18,656	2 000		6,378
			2 000	6,378
			2 000	6,378
20/06/2025	08:55:06,076	300		6,362
			300	6,362
			300	6,362
20/06/2025	08:54:36,288	100		6,362
			100	6,362
			100	6,362
20/06/2025	08:53:04,573	68 730		6,372
			500	6,372
			10 000	6,372
			300	6,372
			10 000	6,372
			68 430	6,372
			48 230	6,372
20/06/2025	08:50:38,204	2 000		6,37
			2 000	6,37
			2 000	6,37
20/06/2025	08:50:08,066	1 000		6,37
			1 000	6,37
			1 000	6,37
20/06/2025	08:48:17,337	2 000		6,37
			2 000	6,37
			2 000	6,37
20/06/2025	08:45:28,494	8		6,37
			8	6,37
			8	6,37
20/06/2025	08:45:10,047	1		6,37
			1	6,37
			1	6,37
20/06/2025	08:44:31,025	1		6,35
			1	6,35
			1	6,35
20/06/2025	08:44:09,821	8 000		6,37
			8 000	6,37
			8 000	6,37
20/06/2025	08:44:03,338	2 000		6,37
			2 000	6,37
			2 000	6,37
20/06/2025	08:43:51,734	2 000		6,37
			2 000	6,37
			2 000	6,37
20/06/2025	08:43:47,068	2 000		6,37
			2 000	6,37
			2 000	6,37
20/06/2025	08:43:42,848	2 000		6,37
			500	6,37
			2 000	6,37
			1 500	6,37
20/06/2025	08:42:33,147	156		6,368
			156	6,368
			156	6,368
20/06/2025	08:41:56,883	6 050		6,35
			1 000	6,35
			6 050	6,35
			2 800	6,35
			500	6,35
			1 750	6,35
20/06/2025	08:41:48,472	2 000		6,362
			2 000	6,362
			2 000	6,362
20/06/2025	08:41:38,659	2 000		6,362
			2 000	6,362
			2 000	6,362
20/06/2025	08:40:34,604	1 200		6,37
			100	6,37
			400	6,37
			700	6,37
			1 200	6,37
20/06/2025	08:39:36,236	800		6,368
			800	6,368
			800	6,368
20/06/2025	08:39:35,327	200		6,368
			200	6,368
			200	6,368
20/06/2025	08:38:33,720	930		6,362
			930	6,362
			930	6,362
20/06/2025	08:36:45,297	800		6,368
			800	6,368
			800	6,368
20/06/2025	08:36:29,459	1 000		6,366
			1 000	6,366
			1 000	6,366
20/06/2025	08:36:27,975	200		6,368
			200	6,368
			200	6,368
20/06/2025	08:36:21,570	800		6,368
			800	6,368
			800	6,368
20/06/2025	08:36:20,439	300		6,368
			300	6,368
			300	6,368
20/06/2025	08:36:20,359	900		6,368
			900	6,368
			900	6,368
20/06/2025	08:35:54,245	800		6,368
			800	6,368
			800	6,368
20/06/2025	08:35:49,526	2 000		6,368
			1 592	6,368
			408	6,368
			2 000	6,368
20/06/2025	08:33:27,511	900		6,368
			900	6,368
			900	6,368
20/06/2025	08:33:27,428	1 600		6,368
			1 600	6,368
			1 600	6,368
20/06/2025	08:33:25,951	1 910		6,362
			408	6,362
			1 910	6,362
			1 502	6,362
20/06/2025	08:32:48,999	2 200		6,368
			2 200	6,368
			1 200	6,368
			1 000	6,368
20/06/2025	08:32:33,632	550		6,362
			550	6,362
			50	6,362
			500	6,362
20/06/2025	08:30:40,852	2 000		6,37
			2 000	6,37
			2 000	6,37
20/06/2025	08:30:01,982	800		6,37
			800	6,37
			800	6,37
20/06/2025	08:29:59,768	6 100		6,37
			6 000	6,37
			6 100	6,37
			100	6,37
20/06/2025	08:29:38,181	2 000		6,37
			2 000	6,37
			2 000	6,37
20/06/2025	08:29:04,860	1 570		6,372
			1 570	6,372
			1 570	6,372
20/06/2025	08:28:41,115	930		6,374
			930	6,374
			930	6,374
20/06/2025	08:28:40,790	1 000		6,374
			600	6,374
			400	6,374
			1 000	6,374
20/06/2025	08:27:03,028	600		6,37
			600	6,37
			600	6,37
20/06/2025	08:25:31,231	150		6,382
			150	6,382
			150	6,382
20/06/2025	08:25:10,855	500		6,382
			500	6,382
			500	6,382
20/06/2025	08:24:47,327	500		6,382
			500	6,382
			500	6,382
20/06/2025	08:24:47,272	1 000		6,382
			1 000	6,382
			1 000	6,382
20/06/2025	08:24:06,822	100		6,382
			100	6,382
			100	6,382
20/06/2025	08:23:35,370	1 700		6,382
			163	6,382
			1 037	6,382
			500	6,382
			1 700	6,382
20/06/2025	08:23:23,973	2 826		6,378
			500	6,378
			2 601	6,378
			225	6,378
			1 163	6,378
			1 163	6,378
20/06/2025	08:22:28,076	1 163		6,378
			1 163	6,378
			500	6,378
			663	6,378
20/06/2025	08:22:19,538	1 000		6,376
			500	6,376
			500	6,376
			1 000	6,376
20/06/2025	08:20:24,270	340		6,384
			340	6,384
			340	6,384
20/06/2025	08:19:57,535	1 000		6,384
			1 000	6,384
			1 000	6,384
20/06/2025	08:18:57,221	3 080		6,366
			3 080	6,366
			1 500	6,366
			1 580	6,366
20/06/2025	08:18:54,114	1 500		6,37
			1 500	6,37
			1 500	6,37
20/06/2025	08:18:50,289	1 500		6,37
			1 500	6,37
			1 500	6,37
20/06/2025	08:18:44,968	1 500		6,37
			1 500	6,37
			1 500	6,37
20/06/2025	08:18:36,934	1 580		6,37
			1 580	6,37
			1 580	6,37
20/06/2025	08:18:35,321	47		6,384
			47	6,384
			47	6,384
20/06/2025	08:18:24,875	1 000		6,384
			1 000	6,384
			1 000	6,384
20/06/2025	08:18:18,447	1 000		6,384
			1 000	6,384
			1 000	6,384
20/06/2025	08:18:06,718	650		6,38
			650	6,38
			650	6,38
20/06/2025	08:18:04,634	5 000		6,378
			5 000	6,378
			5 000	6,378
20/06/2025	08:17:59,661	2 000		6,376
			2 000	6,376
			2 000	6,376
20/06/2025	08:17:53,923	3 000		6,376
			3 000	6,376
			3 000	6,376
20/06/2025	08:17:51,020	2 000		6,376
			2 000	6,376
			2 000	6,376
20/06/2025	08:17:45,996	7 000		6,368
			2 000	6,368
			3 000	6,368
			5 000	6,368
			2 000	6,368
			2 000	6,368
20/06/2025	08:17:40,571	2 000		6,366
			2 000	6,366
			2 000	6,366
20/06/2025	08:17:32,272	2 000		6,366
			2 000	6,366
			2 000	6,366
20/06/2025	08:17:31,625	2 000		6,366
			500	6,366
			1 500	6,366
			2 000	6,366
20/06/2025	08:17:21,943	400		6,366
			400	6,366
			400	6,366
20/06/2025	08:17:04,124	150		6,366
			150	6,366
			150	6,366
20/06/2025	08:16:13,870	2 000		6,352
			2 000	6,352
			2 000	6,352
20/06/2025	08:16:00,109	2 000		6,352
			2 000	6,352
			2 000	6,352
20/06/2025	08:15:53,107	650		6,368
			650	6,368
			650	6,368
20/06/2025	08:15:35,456	200		6,368
			200	6,368
			200	6,368
20/06/2025	08:15:15,863	1 000		6,368
			1 000	6,368
			1 000	6,368
20/06/2025	08:14:23,652	2 500		6,368
			1 000	6,368
			2 500	6,368
			1 500	6,368
20/06/2025	08:13:58,422	100		6,368
			100	6,368
			100	6,368
20/06/2025	08:13:39,515	1 000		6,36
			1 000	6,36
			1 000	6,36
20/06/2025	08:13:38,847	1 000		6,36
			1 000	6,36
			1 000	6,36
20/06/2025	08:13:38,710	1 000		6,358
			1 000	6,358
			1 000	6,358
20/06/2025	08:13:30,222	700		6,358
			700	6,358
			700	6,358
20/06/2025	08:13:05,641	1 800		6,358
			1 400	6,358
			400	6,358
			1 800	6,358
20/06/2025	08:12:31,439	1 000		6,352
			1 000	6,352
			1 000	6,352
20/06/2025	08:10:41,153	500		6,358
			500	6,358
			500	6,358
20/06/2025	08:10:41,073	1 000		6,358
			1 000	6,358
			1 000	6,358
20/06/2025	08:10:23,745	520		6,352
			520	6,352
			520	6,352
20/06/2025	08:09:36,115	2 000		6,362
			2 000	6,362
			2 000	6,362
20/06/2025	08:09:32,626	500		6,36
			500	6,36
			500	6,36
20/06/2025	08:09:29,015	1 700		6,36
			1 700	6,36
			1 700	6,36
20/06/2025	08:09:01,158	40		6,36
			40	6,36
			40	6,36
20/06/2025	08:06:57,959	10		6,374
			10	6,374
			10	6,374
20/06/2025	08:05:55,642	600		6,374
			600	6,374
			600	6,374
20/06/2025	08:04:55,888	25		6,374
			25	6,374
			25	6,374
20/06/2025	08:04:27,223	1 000		6,374
			1 000	6,374
			1 000	6,374
20/06/2025	08:04:27,161	1 000		6,374
			1 000	6,374
			1 000	6,374
20/06/2025	08:04:13,366	20		6,374
			20	6,374
			20	6,374
20/06/2025	08:03:20,377	2 000		6,37
			1 000	6,37
			2 000	6,37
			1 000	6,37
20/06/2025	08:03:18,263	4 000		6,37
			2 000	6,37
			2 000	6,37
			3 000	6,37
			1 000	6,37
20/06/2025	08:02:34,118	2 000		6,368
			2 000	6,368
			2 000	6,368
20/06/2025	08:00:49,318	1		6,332
			1	6,332
			1	6,332
20/06/2025	08:00:38,591	700		6,36
			700	6,36
			700	6,36
20/06/2025	08:00:22,820	20		6,368
			20	6,368
			20	6,368
20/06/2025	08:00:19,799	14		6,368
			14	6,368
			14	6,368
20/06/2025	07:59:29,762	2 000		6,368
			2 000	6,368
			2 000	6,368
20/06/2025	07:58:22,635	2 500		6,368
			2 500	6,368
			2 500	6,368
20/06/2025	07:58:19,153	2 000		6,36
			2 000	6,36
			100	6,36
			900	6,36
			1 000	6,36
20/06/2025	07:58:15,292	5 000		6,348
			5 000	6,348
			5 000	6,348
20/06/2025	07:58:11,891	2 000		6,346
			2 000	6,346
			2 000	6,346
20/06/2025	07:58:10,743	1 500		6,346
			1 500	6,346
			1 500	6,346
20/06/2025	07:58:09,324	2 000		6,346
			1 000	6,346
			1 000	6,346
			2 000	6,346
20/06/2025	07:58:05,404	3 000		6,34
			2 000	6,34
			500	6,34
			2 500	6,34
			500	6,34
			500	6,34
20/06/2025	07:58:03,077	2 735		6,33
			1 000	6,33
			235	6,33
			735	6,33
			500	6,33
			2 500	6,33
			500	6,33
20/06/2025	07:56:47,799	2 000		6,322
			2 000	6,322
			2 000	6,322
20/06/2025	07:55:19,920	2 500		6,328
			1 000	6,328
			1 500	6,328
			2 500	6,328
20/06/2025	07:55:04,102	2 500		6,328
			2 500	6,328
			2 000	6,328
			500	6,328
20/06/2025	07:54:08,776	1 500		6,322
			1 500	6,322
			1 500	6,322
20/06/2025	07:51:01,606	2 000		6,322
			2 000	6,322
			2 000	6,322
20/06/2025	07:50:51,659	5 700		6,322
			5 700	6,322
			5 000	6,322
			700	6,322
20/06/2025	07:50:40,732	2 000		6,316
			2 000	6,316
			2 000	6,316
20/06/2025	07:49:41,841	5 000		6,316
			5 000	6,316
			5 000	6,316
20/06/2025	07:48:57,293	1 000		6,316
			1 000	6,316
			1 000	6,316
20/06/2025	07:46:21,386	3 200		6,31
			500	6,31
			3 200	6,31
			2 700	6,31
20/06/2025	07:46:17,693	126		6,296
			126	6,296
			126	6,296
20/06/2025	07:46:01,067	1 600		6,31
			1 600	6,31
			1 600	6,31
20/06/2025	07:45:59,716	1 000		6,308
			1 000	6,308
			1 000	6,308
20/06/2025	07:45:57,173	1 000		6,306
			1 000	6,306
			1 000	6,306
20/06/2025	07:45:53,334	1 600		6,31
			1 600	6,31
			1 600	6,31
20/06/2025	07:45:52,518	1 000		6,304
			1 000	6,304
			1 000	6,304
20/06/2025	07:45:49,840	1 000		6,302
			1 000	6,302
			1 000	6,302
20/06/2025	07:45:46,733	1 000		6,30
			1 000	6,30
			1 000	6,30
20/06/2025	07:45:38,235	84 166		6,30
			2 500	6,30
			81 666	6,30
			84 166	6,30
20/06/2025	07:45:23,414	1 600		6,298
			1 600	6,298
			1 600	6,298
20/06/2025	07:44:47,547	1 600		6,298
			1 600	6,298
			1 600	6,298
20/06/2025	07:44:32,002	1 000		6,298
			1 000	6,298
			1 000	6,298
20/06/2025	07:44:21,520	1 600		6,298
			1 600	6,298
			1 600	6,298
20/06/2025	07:44:12,237	1 500		6,298
			1 500	6,298
			1 500	6,298
20/06/2025	07:43:33,401	1 600		6,298
			1 600	6,298
			1 600	6,298
20/06/2025	07:42:54,009	1 600		6,298
			1 600	6,298
			1 600	6,298
20/06/2025	07:42:04,005	1 000		6,296
			1 000	6,296
			1 000	6,296
20/06/2025	07:41:53,801	2 000		6,296
			2 000	6,296
			2 000	6,296
20/06/2025	07:41:32,603	1 600		6,298
			1 600	6,298
			1 600	6,298
20/06/2025	07:41:08,136	550		6,296
			550	6,296
			550	6,296
20/06/2025	07:40:29,288	1 600		6,298
			1 600	6,298
			1 600	6,298
20/06/2025	07:40:26,918	5 900		6,298
			5 900	6,298
			5 900	6,298
20/06/2025	07:40:17,882	1 600		6,298
			1 600	6,298
			1 600	6,298
20/06/2025	07:39:36,588	400		6,298
			400	6,298
			400	6,298
20/06/2025	07:39:31,235	1 600		6,298
			1 600	6,298
			1 600	6,298
20/06/2025	07:39:17,300	640		6,298
			640	6,298
			640	6,298
20/06/2025	07:39:01,723	1 600		6,298
			1 600	6,298
			1 600	6,298
20/06/2025	07:38:54,223	500		6,298
			500	6,298
			500	6,298
20/06/2025	07:38:53,400	500		6,298
			500	6,298
			500	6,298
20/06/2025	07:38:12,755	237		6,298
			237	6,298
			237	6,298
20/06/2025	07:37:59,828	1 600		6,298
			1 600	6,298
			1 600	6,298
20/06/2025	07:37:58,551	950		6,284
			950	6,284
			630	6,284
			320	6,284
20/06/2025	07:37:00,389	1 600		6,298
			1 600	6,298
			1 600	6,298
20/06/2025	07:36:31,209	20		6,298
			20	6,298
			20	6,298
20/06/2025	07:36:00,902	1 600		6,298
			1 600	6,298
			1 600	6,298
20/06/2025	07:35:10,551	1 600		6,298
			1 600	6,298
			1 600	6,298
20/06/2025	07:34:33,657	3 400		6,298
			3 400	6,298
			3 400	6,298
20/06/2025	07:34:24,795	1 600		6,298
			1 600	6,298
			1 600	6,298
20/06/2025	07:34:01,043	1 600		6,298
			1 600	6,298
			1 600	6,298
20/06/2025	07:33:41,559	5 000		6,298
			1 600	6,298
			5 000	6,298
			3 400	6,298
20/06/2025	07:33:23,304	1 600		6,298
			1 600	6,298
			1 600	6,298
20/06/2025	07:32:40,297	1 600		6,298
			1 600	6,298
			1 600	6,298
20/06/2025	07:31:07,749	5 000		6,298
			5 000	6,298
			5 000	6,298
20/06/2025	07:31:02,985	1 600		6,28
			1 600	6,28
			1 600	6,28
20/06/2025	07:30:59,791	8 382		6,248
			8	6,248
			124	6,248
			50	6,248
			200	6,248
			100	6,248
			3 000	6,248
			118	6,248
			1 000	6,248
			4 164	6,248
			8 000	6,248

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

Eutelsat Communications Achat: 2,955 / Vente: 2,965
Volume: 1 256 669
+4,23%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
20/06/2025 @ 09:22:28

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