Tradegate Exchange

Super Micro Computer Inc.

1833

1618

28,26

Date	Heure	Volume	Volume de transactions	Cours
30/04/2025	21:59:38,114	118		28,26
			118	28,26
			18	28,26
			100	28,26
30/04/2025	21:59:12,316	1 800		28,20
			400	28,20
			1 400	28,20
			1 700	28,20
			100	28,20
30/04/2025	21:59:08,879	600		28,18
			600	28,18
			600	28,18
30/04/2025	21:59:05,381	80		28,17
			80	28,17
			80	28,17
30/04/2025	21:58:46,449	190		28,06
			190	28,06
			190	28,06
30/04/2025	21:58:43,124	260		28,04
			20	28,04
			200	28,04
			260	28,04
			40	28,04
30/04/2025	21:58:29,096	200		27,96
			200	27,96
			100	27,96
			100	27,96
30/04/2025	21:58:20,094	37		27,95
			37	27,95
			37	27,95
30/04/2025	21:58:17,888	300		27,95
			300	27,95
			300	27,95
30/04/2025	21:56:48,424	20		27,93
			20	27,93
			20	27,93
30/04/2025	21:56:27,280	416		27,85
			150	27,85
			100	27,85
			416	27,85
			166	27,85
30/04/2025	21:55:48,672	502		27,81
			502	27,81
			502	27,81
30/04/2025	21:55:19,702	500		27,69
			500	27,69
			500	27,69
30/04/2025	21:54:30,635	137		27,65
			137	27,65
			137	27,65
30/04/2025	21:53:37,618	100		27,74
			100	27,74
			100	27,74
30/04/2025	21:53:00,180	7		27,79
			7	27,79
			7	27,79
30/04/2025	21:52:49,656	5		27,77
			5	27,77
			5	27,77
30/04/2025	21:52:34,640	150		27,72
			150	27,72
			150	27,72
30/04/2025	21:50:31,354	106		27,72
			106	27,72
			106	27,72
30/04/2025	21:50:23,622	90		27,80
			90	27,80
			90	27,80
30/04/2025	21:49:55,898	150		27,75
			150	27,75
			150	27,75
30/04/2025	21:49:20,502	36		27,79
			36	27,79
			36	27,79
30/04/2025	21:49:12,934	118		27,75
			118	27,75
			118	27,75
30/04/2025	21:49:00,926	500		27,74
			500	27,74
			500	27,74
30/04/2025	21:46:55,501	11		27,66
			11	27,66
			11	27,66
30/04/2025	21:46:34,824	1 000		27,67
			1 000	27,67
			1 000	27,67
30/04/2025	21:46:04,769	300		27,60
			300	27,60
			300	27,60
30/04/2025	21:46:04,657	100		27,60
			100	27,60
			100	27,60
30/04/2025	21:45:02,287	200		27,53
			200	27,53
			200	27,53
30/04/2025	21:43:38,328	50		27,48
			50	27,48
			50	27,48
30/04/2025	21:42:43,417	92		27,50
			92	27,50
			92	27,50
30/04/2025	21:41:57,484	20		27,51
			20	27,51
			20	27,51
30/04/2025	21:40:39,082	30		27,50
			30	27,50
			30	27,50
30/04/2025	21:38:34,275	100		27,50
			100	27,50
			100	27,50
30/04/2025	21:38:33,972	1		27,54
			1	27,54
			1	27,54
30/04/2025	21:37:21,546	50		27,50
			50	27,50
			50	27,50
30/04/2025	21:37:11,881	750		27,48
			750	27,48
			750	27,48
30/04/2025	21:34:41,490	88		27,39
			88	27,39
			88	27,39
30/04/2025	21:33:43,372	790		27,40
			790	27,40
			790	27,40
30/04/2025	21:33:28,331	500		27,40
			500	27,40
			500	27,40
30/04/2025	21:33:26,504	1 500		27,40
			1 500	27,40
			1 500	27,40
30/04/2025	21:32:07,314	72		27,33
			72	27,33
			72	27,33
30/04/2025	21:32:07,162	2 100		27,33
			2 100	27,33
			2 100	27,33
30/04/2025	21:32:06,096	1 700		27,33
			1 500	27,33
			1 700	27,33
			200	27,33
30/04/2025	21:31:47,804	1 500		27,35
			1 500	27,35
			1 500	27,35
30/04/2025	21:24:49,488	150		27,33
			150	27,33
			150	27,33
30/04/2025	21:20:35,359	185		27,52
			185	27,52
			185	27,52
30/04/2025	21:20:25,885	1 500		27,52
			1 500	27,52
			1 500	27,52
30/04/2025	21:19:36,055	99		27,54
			99	27,54
			99	27,54
30/04/2025	21:18:31,686	339		27,54
			339	27,54
			339	27,54
30/04/2025	21:17:56,195	100		27,55
			100	27,55
			100	27,55
30/04/2025	21:16:24,843	450		27,50
			400	27,50
			450	27,50
			50	27,50
30/04/2025	21:16:05,361	20		27,49
			20	27,49
			20	27,49
30/04/2025	21:12:08,532	75		27,40
			75	27,40
			75	27,40
30/04/2025	21:10:40,641	10		27,31
			10	27,31
			10	27,31
30/04/2025	21:05:34,520	350		27,27
			350	27,27
			350	27,27
30/04/2025	21:04:32,044	60		27,30
			60	27,30
			60	27,30
30/04/2025	21:04:30,354	1 272		27,22
			1 272	27,22
			1 272	27,22
30/04/2025	21:03:48,699	2 600		27,22
			2 600	27,22
			2 600	27,22
30/04/2025	21:01:53,801	75		27,21
			75	27,21
			75	27,21
30/04/2025	20:59:13,431	125		27,17
			125	27,17
			125	27,17
30/04/2025	20:59:05,154	77		27,17
			77	27,17
			77	27,17
30/04/2025	20:57:43,579	15		27,19
			15	27,19
			15	27,19
30/04/2025	20:56:13,372	10		27,25
			10	27,25
			10	27,25
30/04/2025	20:52:23,934	134		27,23
			134	27,23
			134	27,23
30/04/2025	20:51:23,721	700		27,25
			700	27,25
			700	27,25
30/04/2025	20:50:37,665	180		27,26
			180	27,26
			180	27,26
30/04/2025	20:49:58,808	120		27,26
			120	27,26
			120	27,26
30/04/2025	20:49:00,021	310		27,25
			310	27,25
			310	27,25
30/04/2025	20:43:55,845	4		27,19
			4	27,19
			4	27,19
30/04/2025	20:39:49,198	120		27,13
			120	27,13
			120	27,13
30/04/2025	20:38:57,225	100		27,12
			100	27,12
			100	27,12
30/04/2025	20:38:48,129	95		27,14
			95	27,14
			95	27,14
30/04/2025	20:37:59,665	75		27,13
			75	27,13
			75	27,13
30/04/2025	20:36:50,532	50		27,15
			50	27,15
			50	27,15
30/04/2025	20:36:13,389	1 700		27,17
			1 700	27,17
			1 700	27,17
30/04/2025	20:31:08,502	40		27,15
			40	27,15
			40	27,15
30/04/2025	20:30:55,859	24		27,09
			24	27,09
			24	27,09
30/04/2025	20:26:56,730	600		27,30
			600	27,30
			600	27,30
30/04/2025	20:26:46,471	200		27,29
			200	27,29
			200	27,29
30/04/2025	20:26:28,425	871		27,24
			871	27,24
			871	27,24
30/04/2025	20:26:05,044	1 500		27,25
			1 500	27,25
			1 500	27,25
30/04/2025	20:25:15,531	1 500		27,26
			1 500	27,26
			1 500	27,26
30/04/2025	20:23:39,200	200		27,23
			200	27,23
			200	27,23
30/04/2025	20:16:12,769	205		27,26
			205	27,26
			205	27,26
30/04/2025	20:14:04,302	50		27,23
			50	27,23
			50	27,23
30/04/2025	20:11:47,259	865		27,23
			865	27,23
			865	27,23
30/04/2025	20:11:07,077	320		27,26
			320	27,26
			320	27,26
30/04/2025	20:11:01,438	25		27,32
			25	27,32
			25	27,32
30/04/2025	20:07:10,384	200		27,27
			200	27,27
			200	27,27
30/04/2025	20:03:50,436	600		27,07
			600	27,07
			600	27,07
30/04/2025	20:00:59,016	8		27,03
			8	27,03
			8	27,03
30/04/2025	19:59:06,575	2		27,09
			2	27,09
			2	27,09
30/04/2025	19:57:01,514	60		27,10
			60	27,10
			60	27,10
30/04/2025	19:56:39,178	1 440		27,16
			1 440	27,16
			1 440	27,16
30/04/2025	19:56:30,955	2 400		27,16
			2 400	27,16
			2 400	27,16
30/04/2025	19:56:16,673	200		27,19
			200	27,19
			200	27,19
30/04/2025	19:50:22,272	760		27,09
			760	27,09
			760	27,09
30/04/2025	19:47:25,255	200		27,13
			200	27,13
			200	27,13
30/04/2025	19:46:33,931	200		27,12
			200	27,12
			200	27,12
30/04/2025	19:46:12,388	800		27,12
			800	27,12
			800	27,12
30/04/2025	19:43:43,850	183		27,00
			183	27,00
			183	27,00
30/04/2025	19:42:25,991	1 500		27,00
			1 500	27,00
			1 500	27,00
30/04/2025	19:42:25,902	1 500		27,00
			1 500	27,00
			1 500	27,00
30/04/2025	19:41:29,837	188		26,99
			188	26,99
			188	26,99
30/04/2025	19:38:56,086	110		27,02
			110	27,02
			110	27,02
30/04/2025	19:37:22,249	10		27,02
			10	27,02
			10	27,02
30/04/2025	19:37:14,840	500		26,95
			500	26,95
			500	26,95
30/04/2025	19:35:54,753	1 500		26,90
			1 500	26,90
			1 500	26,90
30/04/2025	19:35:07,956	864		26,87
			864	26,87
			864	26,87
30/04/2025	19:34:31,195	47		26,86
			47	26,86
			47	26,86
30/04/2025	19:29:52,554	761		26,90
			761	26,90
			761	26,90
30/04/2025	19:28:55,195	55		26,90
			55	26,90
			55	26,90
30/04/2025	19:28:42,256	100		26,89
			100	26,89
			100	26,89
30/04/2025	19:27:57,282	15		26,88
			15	26,88
			15	26,88
30/04/2025	19:24:54,220	2 000		26,79
			2 000	26,79
			2 000	26,79
30/04/2025	19:22:36,280	75		26,73
			75	26,73
			75	26,73
30/04/2025	19:22:14,209	37		26,75
			37	26,75
			37	26,75
30/04/2025	19:20:04,239	10		26,71
			10	26,71
			10	26,71
30/04/2025	19:19:06,806	300		26,73
			300	26,73
			300	26,73
30/04/2025	19:19:02,022	112		26,73
			112	26,73
			112	26,73
30/04/2025	19:18:16,469	2		26,72
			2	26,72
			2	26,72
30/04/2025	19:17:17,206	95		26,68
			95	26,68
			95	26,68
30/04/2025	19:16:57,727	2		26,67
			2	26,67
			2	26,67
30/04/2025	19:16:07,264	160		26,68
			160	26,68
			160	26,68
30/04/2025	19:14:30,252	53		26,63
			53	26,63
			53	26,63
30/04/2025	19:14:14,905	4		26,69
			4	26,69
			4	26,69
30/04/2025	19:12:44,520	35		26,69
			35	26,69
			35	26,69
30/04/2025	19:06:07,568	333		26,84
			333	26,84
			333	26,84
30/04/2025	19:01:22,234	319		26,85
			319	26,85
			319	26,85
30/04/2025	18:59:19,697	1		26,76
			1	26,76
			1	26,76
30/04/2025	18:58:38,255	3		26,80
			3	26,80
			3	26,80
30/04/2025	18:57:52,951	80		26,80
			80	26,80
			80	26,80
30/04/2025	18:56:49,841	47		26,80
			47	26,80
			47	26,80
30/04/2025	18:55:16,355	5		26,85
			5	26,85
			5	26,85
30/04/2025	18:54:50,707	500		26,86
			500	26,86
			500	26,86
30/04/2025	18:53:59,609	25		26,79
			25	26,79
			25	26,79
30/04/2025	18:53:55,345	11		26,82
			11	26,82
			11	26,82
30/04/2025	18:50:45,563	5		26,90
			5	26,90
			5	26,90
30/04/2025	18:50:33,712	10		26,86
			10	26,86
			10	26,86
30/04/2025	18:49:53,528	12		26,89
			12	26,89
			12	26,89
30/04/2025	18:49:36,931	100		26,89
			100	26,89
			100	26,89
30/04/2025	18:48:01,320	3		26,85
			3	26,85
			3	26,85
30/04/2025	18:46:59,101	12		26,91
			12	26,91
			12	26,91
30/04/2025	18:45:14,663	10		26,84
			10	26,84
			10	26,84
30/04/2025	18:42:16,340	40		26,75
			40	26,75
			40	26,75
30/04/2025	18:41:58,704	700		26,80
			700	26,80
			700	26,80
30/04/2025	18:41:45,502	200		26,77
			200	26,77
			200	26,77
30/04/2025	18:40:25,773	10		26,86
			10	26,86
			10	26,86
30/04/2025	18:40:15,444	300		26,85
			300	26,85
			300	26,85
30/04/2025	18:38:29,818	200		26,81
			200	26,81
			200	26,81
30/04/2025	18:38:23,714	1 500		26,80
			1 500	26,80
			1 500	26,80
30/04/2025	18:36:52,566	1 143		26,65
			1 143	26,65
			1 143	26,65
30/04/2025	18:36:21,083	59		26,70
			59	26,70
			59	26,70
30/04/2025	18:35:29,346	30		26,73
			30	26,73
			30	26,73
30/04/2025	18:35:16,687	100		26,73
			100	26,73
			100	26,73
30/04/2025	18:34:18,650	400		26,69
			400	26,69
			400	26,69
30/04/2025	18:33:50,082	1 012		26,75
			1 012	26,75
			1 012	26,75
30/04/2025	18:31:37,431	1		26,72
			1	26,72
			1	26,72
30/04/2025	18:30:11,816	200		26,78
			200	26,78
			200	26,78
30/04/2025	18:28:47,532	21		26,80
			21	26,80
			21	26,80
30/04/2025	18:28:29,265	100		26,78
			100	26,78
			100	26,78
30/04/2025	18:26:20,721	1 720		26,76
			1 720	26,76
			600	26,76
			1 120	26,76
30/04/2025	18:25:46,859	5		26,83
			5	26,83
			5	26,83
30/04/2025	18:25:36,183	50		26,84
			50	26,84
			50	26,84
30/04/2025	18:25:31,771	10		26,87
			10	26,87
			10	26,87
30/04/2025	18:25:18,907	20		26,86
			20	26,86
			20	26,86
30/04/2025	18:24:00,114	226		26,84
			226	26,84
			226	26,84
30/04/2025	18:20:57,608	96		26,96
			96	26,96
			96	26,96
30/04/2025	18:18:37,950	150		26,95
			150	26,95
			150	26,95
30/04/2025	18:16:54,595	100		26,92
			100	26,92
			100	26,92
30/04/2025	18:16:29,611	54		26,89
			54	26,89
			54	26,89
30/04/2025	18:14:53,040	145		26,98
			145	26,98
			145	26,98
30/04/2025	18:13:19,115	1 280		26,97
			1 280	26,97
			1 280	26,97
30/04/2025	18:12:54,961	300		27,00
			300	27,00
			300	27,00
30/04/2025	18:10:48,137	19		27,03
			19	27,03
			19	27,03
30/04/2025	18:08:49,587	25		27,07
			25	27,07
			25	27,07
30/04/2025	18:05:07,940	4		27,14
			4	27,14
			4	27,14
30/04/2025	18:04:39,846	1 000		27,03
			1 000	27,03
			1 000	27,03
30/04/2025	18:04:05,471	8		27,03
			8	27,03
			8	27,03
30/04/2025	18:04:03,026	4		26,99
			4	26,99
			4	26,99
30/04/2025	18:02:34,734	200		26,92
			200	26,92
			200	26,92
30/04/2025	18:02:11,652	120		26,95
			120	26,95
			120	26,95
30/04/2025	18:01:06,808	1 297		26,95
			1 297	26,95
			1 297	26,95
30/04/2025	18:00:55,115	50		26,98
			50	26,98
			50	26,98
30/04/2025	18:00:25,474	35		26,98
			35	26,98
			35	26,98
30/04/2025	17:59:11,282	100		26,94
			100	26,94
			100	26,94
30/04/2025	17:59:03,160	350		27,04
			350	27,04
			350	27,04
30/04/2025	17:58:47,711	200		27,02
			200	27,02
			200	27,02
30/04/2025	17:57:56,439	10		27,09
			10	27,09
			10	27,09
30/04/2025	17:55:07,544	170		27,12
			170	27,12
			170	27,12
30/04/2025	17:51:19,062	400		27,26
			400	27,26
			400	27,26
30/04/2025	17:50:59,222	4		27,23
			4	27,23
			4	27,23
30/04/2025	17:50:42,232	100		27,25
			100	27,25
			100	27,25
30/04/2025	17:50:13,657	50		27,27
			50	27,27
			50	27,27
30/04/2025	17:49:49,132	50		27,32
			50	27,32
			50	27,32
30/04/2025	17:48:26,101	400		27,19
			400	27,19
			400	27,19
30/04/2025	17:47:37,862	100		27,21
			100	27,21
			100	27,21
30/04/2025	17:46:27,670	3		27,25
			3	27,25
			3	27,25
30/04/2025	17:45:11,541	20		27,27
			20	27,27
			20	27,27
30/04/2025	17:45:02,020	581		27,29
			581	27,29
			581	27,29
30/04/2025	17:44:54,381	83		27,33
			83	27,33
			83	27,33
30/04/2025	17:44:49,824	590		27,30
			500	27,30
			590	27,30
			90	27,30
30/04/2025	17:44:15,998	100		27,26
			100	27,26
			100	27,26
30/04/2025	17:43:16,879	1 000		27,25
			1 000	27,25
			1 000	27,25
30/04/2025	17:42:56,771	1 000		27,21
			1 000	27,21
			1 000	27,21
30/04/2025	17:42:06,613	15		27,23
			15	27,23
			15	27,23
30/04/2025	17:41:47,422	100		27,29
			100	27,29
			100	27,29
30/04/2025	17:41:45,121	100		27,30
			100	27,30
			100	27,30
30/04/2025	17:40:57,294	50		27,29
			50	27,29
			50	27,29
30/04/2025	17:40:56,220	11		27,29
			11	27,29
			11	27,29
30/04/2025	17:39:50,190	66		27,25
			66	27,25
			66	27,25
30/04/2025	17:39:49,569	200		27,24
			200	27,24
			200	27,24
30/04/2025	17:39:49,521	40		27,29
			40	27,29
			40	27,29
30/04/2025	17:39:23,779	1		27,21
			1	27,21
			1	27,21
30/04/2025	17:38:48,891	200		27,21
			200	27,21
			200	27,21
30/04/2025	17:37:24,723	36		27,28
			36	27,28
			36	27,28
30/04/2025	17:36:41,936	545		27,20
			520	27,20
			545	27,20
			25	27,20
30/04/2025	17:36:36,255	600		27,18
			600	27,18
			600	27,18
30/04/2025	17:36:24,876	300		27,19
			300	27,19
			300	27,19
30/04/2025	17:35:23,083	800		27,11
			800	27,11
			800	27,11
30/04/2025	17:35:14,363	75		27,12
			75	27,12
			75	27,12
30/04/2025	17:33:55,266	160		27,19
			160	27,19
			160	27,19
30/04/2025	17:33:55,199	520		27,19
			520	27,19
			520	27,19
30/04/2025	17:33:55,097	520		27,19
			520	27,19
			520	27,19
30/04/2025	17:33:55,005	520		27,19
			520	27,19
			520	27,19
30/04/2025	17:33:54,703	292		27,13
			292	27,13
			292	27,13
30/04/2025	17:33:49,039	1 000		27,10
			1 000	27,10
			1 000	27,10
30/04/2025	17:33:45,796	30		27,09
			30	27,09
			30	27,09
30/04/2025	17:33:08,696	38		27,02
			38	27,02
			38	27,02
30/04/2025	17:32:11,994	10		27,05
			10	27,05
			10	27,05
30/04/2025	17:32:11,201	200		27,00
			200	27,00
			200	27,00
30/04/2025	17:31:57,533	100		26,99
			100	26,99
			100	26,99
30/04/2025	17:31:42,934	1		26,93
			1	26,93
			1	26,93
30/04/2025	17:30:25,184	100		26,90
			100	26,90
			100	26,90
30/04/2025	17:30:23,828	1		26,91
			1	26,91
			1	26,91
30/04/2025	17:30:07,077	150		26,93
			150	26,93
			150	26,93
30/04/2025	17:29:57,858	79		26,91
			79	26,91
			79	26,91
30/04/2025	17:29:52,552	53		26,90
			53	26,90
			53	26,90
30/04/2025	17:27:14,568	750		26,72
			750	26,72
			750	26,72
30/04/2025	17:25:15,785	100		26,80
			100	26,80
			100	26,80
30/04/2025	17:24:57,228	19		26,84
			19	26,84
			19	26,84
30/04/2025	17:24:24,675	500		26,89
			500	26,89
			500	26,89
30/04/2025	17:24:03,991	40		26,92
			40	26,92
			40	26,92
30/04/2025	17:23:33,205	264		26,85
			264	26,85
			264	26,85
30/04/2025	17:22:05,742	13		26,79
			13	26,79
			13	26,79
30/04/2025	17:20:23,796	650		26,74
			650	26,74
			650	26,74
30/04/2025	17:18:57,891	75		26,76
			75	26,76
			75	26,76
30/04/2025	17:16:27,800	600		26,81
			600	26,81
			600	26,81
30/04/2025	17:16:14,713	100		26,80
			100	26,80
			100	26,80
30/04/2025	17:14:33,257	40		26,82
			40	26,82
			40	26,82
30/04/2025	17:14:21,486	11		26,89
			11	26,89
			11	26,89
30/04/2025	17:13:58,435	196		26,88
			196	26,88
			196	26,88
30/04/2025	17:13:02,594	1 158		26,75
			1 158	26,75
			1 158	26,75
30/04/2025	17:12:41,566	200		26,70
			200	26,70
			200	26,70
30/04/2025	17:12:22,532	20		26,65
			20	26,65
			20	26,65
30/04/2025	17:11:56,134	180		26,62
			180	26,62
			180	26,62
30/04/2025	17:10:49,175	21		26,64
			21	26,64
			21	26,64
30/04/2025	17:09:40,531	60		26,65
			60	26,65
			60	26,65
30/04/2025	17:09:04,299	18		26,60
			18	26,60
			18	26,60
30/04/2025	17:08:51,532	10		26,63
			10	26,63
			10	26,63
30/04/2025	17:07:26,681	890		26,59
			890	26,59
			890	26,59
30/04/2025	17:06:47,016	125		26,56
			125	26,56
			125	26,56
30/04/2025	17:04:27,923	150		26,60
			150	26,60
			150	26,60
30/04/2025	17:03:33,844	20		26,57
			20	26,57
			20	26,57
30/04/2025	17:03:28,496	19		26,60
			19	26,60
			19	26,60
30/04/2025	17:02:07,465	150		26,52
			150	26,52
			150	26,52
30/04/2025	17:02:04,563	70		26,49
			70	26,49
			70	26,49
30/04/2025	17:02:01,140	100		26,48
			100	26,48
			100	26,48
30/04/2025	17:02:00,310	100		26,48
			100	26,48
			100	26,48
30/04/2025	17:01:59,505	100		26,48
			100	26,48
			100	26,48
30/04/2025	17:01:58,698	100		26,48
			100	26,48
			100	26,48
30/04/2025	17:01:57,992	100		26,49
			100	26,49
			100	26,49
30/04/2025	17:01:57,186	100		26,49
			100	26,49
			100	26,49
30/04/2025	17:01:56,379	100		26,49
			100	26,49
			100	26,49
30/04/2025	17:01:55,498	100		26,49
			100	26,49
			100	26,49
30/04/2025	17:01:54,781	100		26,49
			100	26,49
			100	26,49
30/04/2025	17:01:48,038	10		26,46
			10	26,46
			10	26,46
30/04/2025	17:01:06,145	200		26,48
			200	26,48
			200	26,48
30/04/2025	17:00:15,977	200		26,40
			200	26,40
			200	26,40
30/04/2025	16:58:40,982	70		26,40
			70	26,40
			70	26,40
30/04/2025	16:57:01,646	40		26,39
			40	26,39
			40	26,39
30/04/2025	16:56:22,861	1		26,35
			1	26,35
			1	26,35
30/04/2025	16:55:18,948	1		26,44
			1	26,44
			1	26,44
30/04/2025	16:54:37,608	28		26,52
			28	26,52
			28	26,52
30/04/2025	16:54:23,946	300		26,52
			300	26,52
			300	26,52
30/04/2025	16:53:30,054	4		26,49
			4	26,49
			4	26,49
30/04/2025	16:53:18,673	77		26,43
			77	26,43
			77	26,43
30/04/2025	16:52:18,530	25		26,41
			25	26,41
			25	26,41
30/04/2025	16:50:56,727	50		26,27
			50	26,27
			50	26,27
30/04/2025	16:50:03,805	3		26,32
			3	26,32
			3	26,32
30/04/2025	16:49:55,655	77		26,34
			77	26,34
			77	26,34
30/04/2025	16:49:44,973	50		26,35
			50	26,35
			50	26,35
30/04/2025	16:48:34,232	50		26,35
			50	26,35
			50	26,35
30/04/2025	16:47:47,208	80		26,36
			80	26,36
			80	26,36
30/04/2025	16:45:27,922	76		26,51
			76	26,51
			76	26,51
30/04/2025	16:45:23,281	100		26,53
			100	26,53
			100	26,53
30/04/2025	16:45:22,747	175		26,48
			175	26,48
			175	26,48
30/04/2025	16:44:12,081	1		26,45
			1	26,45
			1	26,45
30/04/2025	16:43:47,460	5		26,32
			5	26,32
			5	26,32
30/04/2025	16:43:36,427	47		26,27
			47	26,27
			47	26,27
30/04/2025	16:41:26,651	30		26,10
			30	26,10
			30	26,10
30/04/2025	16:41:06,121	53		26,21
			53	26,21
			53	26,21
30/04/2025	16:40:44,543	38		26,24
			38	26,24
			38	26,24
30/04/2025	16:40:22,892	1 000		26,30
			1 000	26,30
			1 000	26,30
30/04/2025	16:39:55,886	1 260		26,36
			1 260	26,36
			1 260	26,36
30/04/2025	16:39:29,254	2		26,38
			2	26,38
			2	26,38
30/04/2025	16:36:55,026	28		26,35
			28	26,35
			28	26,35
30/04/2025	16:36:47,675	145		26,34
			145	26,34
			145	26,34
30/04/2025	16:36:21,604	26		26,34
			26	26,34
			26	26,34
30/04/2025	16:35:20,540	160		26,42
			160	26,42
			160	26,42
30/04/2025	16:35:13,885	10		26,47
			10	26,47
			10	26,47
30/04/2025	16:32:59,158	119		26,46
			119	26,46
			119	26,46
30/04/2025	16:32:52,862	40		26,45
			40	26,45
			40	26,45
30/04/2025	16:32:43,838	150		26,46
			150	26,46
			150	26,46
30/04/2025	16:30:28,086	76		26,44
			76	26,44
			76	26,44
30/04/2025	16:30:05,723	751		26,45
			751	26,45
			751	26,45
30/04/2025	16:27:59,695	119		26,37
			119	26,37
			119	26,37
30/04/2025	16:26:27,676	500		26,26
			500	26,26
			500	26,26
30/04/2025	16:26:21,000	50		26,32
			50	26,32
			50	26,32
30/04/2025	16:25:54,792	220		26,26
			220	26,26
			220	26,26
30/04/2025	16:25:27,918	350		26,28
			350	26,28
			350	26,28
30/04/2025	16:25:05,733	35		26,35
			35	26,35
			35	26,35
30/04/2025	16:24:45,441	120		26,25
			120	26,25
			120	26,25
30/04/2025	16:23:34,647	900		26,19
			900	26,19
			900	26,19
30/04/2025	16:23:34,574	2 100		26,19
			2 100	26,19
			2 100	26,19
30/04/2025	16:23:33,515	1 000		26,27
			1 000	26,27
			1 000	26,27
30/04/2025	16:23:12,559	4		26,41
			4	26,41
			4	26,41
30/04/2025	16:23:11,131	40		26,40
			40	26,40
			40	26,40

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: 1 490,00
Vente: 1 492,00
Volume: 94 368
+3,00%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
30/04/2025 @ 22:00:00

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