Tradegate Exchange

thyssenkrupp AG

872

581

8,398

Date	Heure	Volume	Volume de transactions	Cours
16/05/2025	10:18:52,596	500		8,398
			500	8,398
			500	8,398
16/05/2025	10:18:46,440	750		8,406
			750	8,406
			750	8,406
16/05/2025	10:18:45,989	435		8,406
			200	8,406
			435	8,406
			235	8,406
16/05/2025	10:18:45,894	1 401		8,40
			1 000	8,40
			400	8,40
			1	8,40
			1 401	8,40
16/05/2025	10:18:20,710	1 000		8,394
			1 000	8,394
			1 000	8,394
16/05/2025	10:18:02,334	2 400		8,392
			2 400	8,392
			2 400	8,392
16/05/2025	10:18:00,380	2 400		8,392
			2 400	8,392
			2 400	8,392
16/05/2025	10:17:58,175	1 200		8,392
			1 200	8,392
			1 200	8,392
16/05/2025	10:17:45,498	367		8,39
			367	8,39
			367	8,39
16/05/2025	10:17:24,945	180		8,386
			180	8,386
			180	8,386
16/05/2025	10:17:12,542	300		8,386
			300	8,386
			300	8,386
16/05/2025	10:16:59,971	59		8,386
			59	8,386
			59	8,386
16/05/2025	10:16:43,058	600		8,388
			600	8,388
			600	8,388
16/05/2025	10:16:41,870	1 200		8,388
			1 200	8,388
			1 200	8,388
16/05/2025	10:16:37,586	1 200		8,388
			1 200	8,388
			1 200	8,388
16/05/2025	10:16:36,289	1 800		8,38
			300	8,38
			1 800	8,38
			1 500	8,38
16/05/2025	10:16:35,112	1 500		8,38
			1 500	8,38
			1 500	8,38
16/05/2025	10:16:34,064	1 500		8,38
			1 500	8,38
			1 500	8,38
16/05/2025	10:16:27,278	1 200		8,38
			1 200	8,38
			1 200	8,38
16/05/2025	10:16:11,874	1 000		8,36
			1 000	8,36
			1 000	8,36
16/05/2025	10:14:36,771	5 800		8,32
			64	8,32
			5 800	8,32
			5 736	8,32
16/05/2025	10:14:26,937	1 200		8,352
			1 200	8,352
			1 200	8,352
16/05/2025	10:14:12,912	290		8,352
			290	8,352
			290	8,352
16/05/2025	10:13:57,832	24		8,352
			24	8,352
			24	8,352
16/05/2025	10:13:46,486	250		8,348
			250	8,348
			250	8,348
16/05/2025	10:13:28,811	130		8,354
			130	8,354
			130	8,354
16/05/2025	10:13:21,302	1 200		8,356
			1 200	8,356
			1 200	8,356
16/05/2025	10:13:10,875	40		8,368
			40	8,368
			40	8,368
16/05/2025	10:12:55,927	15		8,362
			15	8,362
			15	8,362
16/05/2025	10:12:38,001	311		8,36
			311	8,36
			311	8,36
16/05/2025	10:12:37,876	800		8,354
			800	8,354
			800	8,354
16/05/2025	10:12:36,865	1 200		8,354
			1 200	8,354
			1 200	8,354
16/05/2025	10:12:33,812	1 500		8,354
			1 500	8,354
			1 500	8,354
16/05/2025	10:12:29,598	1 500		8,354
			1 500	8,354
			1 500	8,354
16/05/2025	10:12:19,374	250		8,344
			250	8,344
			250	8,344
16/05/2025	10:12:14,258	607		8,348
			607	8,348
			607	8,348
16/05/2025	10:11:29,715	200		8,324
			200	8,324
			200	8,324
16/05/2025	10:11:04,241	404		8,332
			404	8,332
			404	8,332
16/05/2025	10:10:50,383	1 800		8,34
			1 800	8,34
			1 800	8,34
16/05/2025	10:10:34,468	1 600		8,338
			1 600	8,338
			1 600	8,338
16/05/2025	10:10:29,616	30		8,344
			30	8,344
			30	8,344
16/05/2025	10:10:11,967	800		8,34
			800	8,34
			800	8,34
16/05/2025	10:10:07,636	1 200		8,34
			1 200	8,34
			1 200	8,34
16/05/2025	10:09:53,512	552		8,336
			552	8,336
			552	8,336
16/05/2025	10:09:41,065	1 150		8,332
			1 150	8,332
			1 150	8,332
16/05/2025	10:07:50,706	475		8,33
			475	8,33
			475	8,33
16/05/2025	10:07:41,705	1 000		8,324
			1 000	8,324
			1 000	8,324
16/05/2025	10:07:36,104	1 500		8,324
			1 500	8,324
			1 500	8,324
16/05/2025	10:07:24,449	240		8,33
			240	8,33
			240	8,33
16/05/2025	10:07:19,955	50		8,324
			50	8,324
			50	8,324
16/05/2025	10:06:33,854	484		8,324
			484	8,324
			484	8,324
16/05/2025	10:06:28,310	1 800		8,324
			1 800	8,324
			1 800	8,324
16/05/2025	10:05:59,303	500		8,33
			500	8,33
			500	8,33
16/05/2025	10:05:54,388	1 500		8,322
			1 500	8,322
			1 500	8,322
16/05/2025	10:05:09,782	11		8,294
			11	8,294
			11	8,294
16/05/2025	10:04:43,714	285		8,30
			150	8,30
			10	8,30
			285	8,30
			125	8,30
16/05/2025	10:04:36,856	500		8,304
			500	8,304
			500	8,304
16/05/2025	10:04:35,989	1 000		8,304
			1 000	8,304
			1 000	8,304
16/05/2025	10:04:05,263	500		8,318
			500	8,318
			500	8,318
16/05/2025	10:03:33,938	500		8,328
			500	8,328
			500	8,328
16/05/2025	10:02:21,405	1 000		8,326
			1 000	8,326
			1 000	8,326
16/05/2025	10:02:19,897	121		8,326
			121	8,326
			121	8,326
16/05/2025	10:01:26,779	8 500		8,35
			8 500	8,35
			304	8,35
			7 496	8,35
			700	8,35
16/05/2025	10:01:18,702	1 500		8,308
			1 500	8,308
			1 500	8,308
16/05/2025	10:01:15,481	550		8,306
			550	8,306
			550	8,306
16/05/2025	10:00:43,131	360		8,318
			360	8,318
			360	8,318
16/05/2025	10:00:01,938	300		8,324
			300	8,324
			300	8,324
16/05/2025	09:59:59,965	50		8,324
			50	8,324
			50	8,324
16/05/2025	09:59:58,165	75		8,324
			75	8,324
			75	8,324
16/05/2025	09:59:50,608	700		8,324
			700	8,324
			700	8,324
16/05/2025	09:59:45,680	5		8,328
			5	8,328
			5	8,328
16/05/2025	09:59:45,122	920		8,324
			920	8,324
			920	8,324
16/05/2025	09:59:35,616	24		8,34
			24	8,34
			24	8,34
16/05/2025	09:59:11,991	27 965		8,34
			25 965	8,34
			1 500	8,34
			2 000	8,34
			17 465	8,34
			3 000	8,34
			3 000	8,34
			3 000	8,34
16/05/2025	09:59:02,140	10 000		8,34
			10 000	8,34
			9 695	8,34
			5	8,34
			300	8,34
16/05/2025	09:58:32,469	1 200		8,336
			1 200	8,336
			1 200	8,336
16/05/2025	09:58:31,738	1 200		8,336
			1 200	8,336
			1 200	8,336
16/05/2025	09:58:31,479	1 200		8,336
			1 140	8,336
			1 200	8,336
			60	8,336
16/05/2025	09:58:27,614	1 200		8,336
			1 200	8,336
			1 200	8,336
16/05/2025	09:58:18,480	120		8,336
			120	8,336
			120	8,336
16/05/2025	09:57:58,028	1 000		8,338
			1 000	8,338
			1 000	8,338
16/05/2025	09:57:29,124	75		8,334
			75	8,334
			75	8,334
16/05/2025	09:56:51,015	1 500		8,33
			1 500	8,33
			1 500	8,33
16/05/2025	09:56:49,931	1 500		8,33
			1 500	8,33
			1 500	8,33
16/05/2025	09:56:48,703	1 500		8,33
			1 100	8,33
			2	8,33
			1 500	8,33
			298	8,33
			100	8,33
16/05/2025	09:56:37,791	1 500		8,33
			1 500	8,33
			1 500	8,33
16/05/2025	09:55:16,205	1 150		8,314
			1 150	8,314
			1 150	8,314
16/05/2025	09:54:45,740	260		8,312
			260	8,312
			260	8,312
16/05/2025	09:54:40,376	600		8,312
			600	8,312
			600	8,312
16/05/2025	09:54:20,981	3		8,314
			3	8,314
			3	8,314
16/05/2025	09:54:19,858	750		8,314
			750	8,314
			750	8,314
16/05/2025	09:53:43,625	350		8,312
			350	8,312
			350	8,312
16/05/2025	09:53:43,571	1 500		8,312
			1 500	8,312
			1 500	8,312
16/05/2025	09:53:41,830	240		8,324
			240	8,324
			240	8,324
16/05/2025	09:52:54,835	250		8,316
			250	8,316
			250	8,316
16/05/2025	09:52:18,925	700		8,306
			80	8,306
			620	8,306
			700	8,306
16/05/2025	09:51:44,732	85		8,318
			85	8,318
			85	8,318
16/05/2025	09:51:22,937	140		8,318
			140	8,318
			140	8,318
16/05/2025	09:50:38,050	500		8,334
			500	8,334
			500	8,334
16/05/2025	09:50:26,094	300		8,334
			300	8,334
			300	8,334
16/05/2025	09:50:24,830	500		8,33
			500	8,33
			500	8,33
16/05/2025	09:50:13,350	600		8,306
			600	8,306
			600	8,306
16/05/2025	09:50:00,974	300		8,306
			300	8,306
			300	8,306
16/05/2025	09:49:55,151	1		8,306
			1	8,306
			1	8,306
16/05/2025	09:49:45,992	1 500		8,31
			300	8,31
			1 200	8,31
			1 500	8,31
16/05/2025	09:49:41,218	15		8,336
			15	8,336
			15	8,336
16/05/2025	09:49:10,325	500		8,334
			500	8,334
			500	8,334
16/05/2025	09:49:02,611	4 800		8,33
			3 600	8,33
			1 200	8,33
			4 800	8,33
16/05/2025	09:48:56,691	1 200		8,33
			1 200	8,33
			1 200	8,33
16/05/2025	09:48:18,894	3 000		8,30
			3 000	8,30
			3 000	8,30
16/05/2025	09:47:55,752	620		8,298
			620	8,298
			620	8,298
16/05/2025	09:47:16,337	500		8,298
			500	8,298
			500	8,298
16/05/2025	09:46:37,510	500		8,27
			500	8,27
			500	8,27
16/05/2025	09:46:34,482	600		8,276
			600	8,276
			600	8,276
16/05/2025	09:46:25,329	1 000		8,284
			1 000	8,284
			1 000	8,284
16/05/2025	09:46:23,692	9		8,286
			9	8,286
			9	8,286
16/05/2025	09:46:00,398	2		8,286
			2	8,286
			2	8,286
16/05/2025	09:45:49,464	100		8,28
			100	8,28
			100	8,28
16/05/2025	09:44:42,463	40		8,294
			40	8,294
			40	8,294
16/05/2025	09:44:40,771	1 500		8,29
			1 500	8,29
			1 500	8,29
16/05/2025	09:44:14,470	334		8,268
			334	8,268
			334	8,268
16/05/2025	09:44:09,645	600		8,26
			600	8,26
			600	8,26
16/05/2025	09:43:59,256	10		8,264
			10	8,264
			10	8,264
16/05/2025	09:43:27,554	100		8,266
			100	8,266
			100	8,266
16/05/2025	09:43:27,340	30		8,266
			30	8,266
			30	8,266
16/05/2025	09:43:17,009	43		8,262
			43	8,262
			43	8,262
16/05/2025	09:42:43,973	500		8,286
			500	8,286
			500	8,286
16/05/2025	09:42:34,631	1 500		8,282
			1 500	8,282
			1 500	8,282
16/05/2025	09:42:25,027	350		8,29
			350	8,29
			350	8,29
16/05/2025	09:42:23,101	25		8,296
			25	8,296
			25	8,296
16/05/2025	09:42:14,815	3		8,29
			3	8,29
			3	8,29
16/05/2025	09:42:11,654	50		8,294
			50	8,294
			50	8,294
16/05/2025	09:42:02,571	1 550		8,286
			380	8,286
			1 170	8,286
			1 550	8,286
16/05/2025	09:42:01,654	1 500		8,286
			1 500	8,286
			1 500	8,286
16/05/2025	09:42:01,561	400		8,28
			400	8,28
			300	8,28
			100	8,28
16/05/2025	09:41:50,889	2 700		8,28
			2 700	8,28
			2 700	8,28
16/05/2025	09:41:34,668	12		8,252
			12	8,252
			12	8,252
16/05/2025	09:41:30,851	60		8,258
			60	8,258
			60	8,258
16/05/2025	09:40:54,757	1 000		8,244
			1 000	8,244
			1 000	8,244
16/05/2025	09:40:52,779	500		8,244
			500	8,244
			500	8,244
16/05/2025	09:40:46,694	1 000		8,242
			1 000	8,242
			1 000	8,242
16/05/2025	09:40:38,081	1 000		8,242
			1 000	8,242
			1 000	8,242
16/05/2025	09:40:31,547	1 000		8,252
			1 000	8,252
			1 000	8,252
16/05/2025	09:40:25,640	1 000		8,254
			1 000	8,254
			1 000	8,254
16/05/2025	09:40:19,920	1 000		8,25
			1 000	8,25
			1 000	8,25
16/05/2025	09:40:13,911	25		8,24
			25	8,24
			25	8,24
16/05/2025	09:40:01,393	1 000		8,218
			1 000	8,218
			1 000	8,218
16/05/2025	09:39:46,706	1 000		8,204
			1 000	8,204
			1 000	8,204
16/05/2025	09:39:40,796	1 000		8,204
			1 000	8,204
			1 000	8,204
16/05/2025	09:39:35,290	1 000		8,21
			1 000	8,21
			1 000	8,21
16/05/2025	09:39:21,512	1 000		8,21
			1 000	8,21
			1 000	8,21
16/05/2025	09:39:15,235	1 000		8,208
			1 000	8,208
			1 000	8,208
16/05/2025	09:39:09,320	1 000		8,214
			1 000	8,214
			1 000	8,214
16/05/2025	09:39:03,688	1 000		8,214
			1 000	8,214
			1 000	8,214
16/05/2025	09:38:55,148	100		8,22
			100	8,22
			100	8,22
16/05/2025	09:38:54,702	1 000		8,214
			1 000	8,214
			1 000	8,214
16/05/2025	09:38:45,117	1 000		8,214
			1 000	8,214
			1 000	8,214
16/05/2025	09:38:38,181	1 000		8,214
			1 000	8,214
			1 000	8,214
16/05/2025	09:38:23,086	1 000		8,214
			1 000	8,214
			1 000	8,214
16/05/2025	09:38:12,837	110		8,19
			110	8,19
			110	8,19
16/05/2025	09:38:05,806	250		8,196
			250	8,196
			250	8,196
16/05/2025	09:37:48,494	500		8,196
			500	8,196
			500	8,196
16/05/2025	09:37:45,459	91		8,20
			91	8,20
			91	8,20
16/05/2025	09:37:29,285	1 000		8,20
			1 000	8,20
			1 000	8,20
16/05/2025	09:37:12,222	50		8,19
			50	8,19
			50	8,19
16/05/2025	09:37:04,236	13		8,188
			13	8,188
			13	8,188
16/05/2025	09:36:03,048	1 000		8,19
			1 000	8,19
			1 000	8,19
16/05/2025	09:35:59,639	568		8,182
			568	8,182
			568	8,182
16/05/2025	09:35:59,026	10		8,188
			10	8,188
			10	8,188
16/05/2025	09:34:54,517	430		8,184
			430	8,184
			430	8,184
16/05/2025	09:34:42,745	350		8,20
			350	8,20
			350	8,20
16/05/2025	09:34:36,662	30		8,208
			30	8,208
			30	8,208
16/05/2025	09:34:26,466	133		8,21
			133	8,21
			133	8,21
16/05/2025	09:33:47,968	300		8,22
			300	8,22
			300	8,22
16/05/2025	09:32:53,148	250		8,248
			250	8,248
			250	8,248
16/05/2025	09:32:47,710	500		8,248
			350	8,248
			500	8,248
			150	8,248
16/05/2025	09:32:10,063	1 500		8,28
			1 500	8,28
			1 500	8,28
16/05/2025	09:31:43,735	1 500		8,28
			1 500	8,28
			1 500	8,28
16/05/2025	09:31:40,086	1 000		8,26
			1 000	8,26
			1 000	8,26
16/05/2025	09:31:39,422	2 700		8,25
			2 700	8,25
			1 800	8,25
			900	8,25
16/05/2025	09:31:34,482	2 700		8,25
			2 700	8,25
			2 700	8,25
16/05/2025	09:30:01,280	30		8,23
			30	8,23
			30	8,23
16/05/2025	09:29:47,138	568		8,246
			568	8,246
			568	8,246
16/05/2025	09:29:46,959	278		8,238
			278	8,238
			278	8,238
16/05/2025	09:29:38,077	1 100		8,25
			1 100	8,25
			500	8,25
			600	8,25
16/05/2025	09:29:28,893	1 400		8,244
			1 400	8,244
			1 400	8,244
16/05/2025	09:29:16,051	10 000		8,23
			10 000	8,23
			10 000	8,23
16/05/2025	09:29:03,100	5 400		8,226
			300	8,226
			100	8,226
			5 400	8,226
			5 000	8,226
16/05/2025	09:28:51,316	1 500		8,22
			1 500	8,22
			1 500	8,22
16/05/2025	09:28:41,235	600		8,22
			600	8,22
			600	8,22
16/05/2025	09:28:29,529	2		8,212
			2	8,212
			2	8,212
16/05/2025	09:27:38,075	500		8,21
			500	8,21
			500	8,21
16/05/2025	09:27:09,482	400		8,20
			100	8,20
			300	8,20
			400	8,20
16/05/2025	09:27:07,984	150		8,196
			150	8,196
			150	8,196
16/05/2025	09:26:36,847	979		8,196
			979	8,196
			979	8,196
16/05/2025	09:26:20,582	20		8,202
			20	8,202
			20	8,202
16/05/2025	09:26:11,220	57		8,17
			57	8,17
			57	8,17
16/05/2025	09:26:01,353	100		8,178
			100	8,178
			100	8,178
16/05/2025	09:25:03,845	1 000		8,158
			1 000	8,158
			1 000	8,158
16/05/2025	09:24:43,170	150		8,16
			150	8,16
			150	8,16
16/05/2025	09:24:19,372	1 100		8,174
			1 100	8,174
			1 100	8,174
16/05/2025	09:24:16,164	500		8,176
			500	8,176
			500	8,176
16/05/2025	09:24:15,903	150		8,176
			150	8,176
			150	8,176
16/05/2025	09:23:20,175	30		8,172
			30	8,172
			30	8,172
16/05/2025	09:23:15,639	300		8,164
			300	8,164
			300	8,164
16/05/2025	09:22:52,622	1 500		8,172
			1 500	8,172
			1 500	8,172
16/05/2025	09:22:50,122	20		8,168
			20	8,168
			20	8,168
16/05/2025	09:22:37,898	250		8,18
			250	8,18
			250	8,18
16/05/2025	09:22:37,617	250		8,18
			250	8,18
			250	8,18
16/05/2025	09:22:18,305	2 000		8,166
			2 000	8,166
			2 000	8,166
16/05/2025	09:22:08,743	1 500		8,166
			1 500	8,166
			1 500	8,166
16/05/2025	09:21:57,928	100		8,17
			100	8,17
			100	8,17
16/05/2025	09:21:56,250	600		8,18
			600	8,18
			600	8,18
16/05/2025	09:21:48,559	1 500		8,18
			1 500	8,18
			1 500	8,18
16/05/2025	09:21:27,093	1		8,182
			1	8,182
			1	8,182
16/05/2025	09:21:26,277	1		8,182
			1	8,182
			1	8,182
16/05/2025	09:21:26,181	69		8,182
			69	8,182
			69	8,182
16/05/2025	09:21:26,070	900		8,182
			900	8,182
			900	8,182
16/05/2025	09:21:23,219	300		8,174
			300	8,174
			300	8,174
16/05/2025	09:21:11,201	1 500		8,182
			1 500	8,182
			1 500	8,182
16/05/2025	09:20:39,568	2		8,184
			2	8,184
			2	8,184
16/05/2025	09:20:16,035	130		8,188
			130	8,188
			130	8,188
16/05/2025	09:20:13,807	13		8,20
			13	8,20
			13	8,20
16/05/2025	09:20:03,873	500		8,194
			500	8,194
			500	8,194
16/05/2025	09:19:52,597	1 226		8,19
			1 226	8,19
			1 226	8,19
16/05/2025	09:19:49,123	1 000		8,19
			1 000	8,19
			1 000	8,19
16/05/2025	09:19:42,916	1		8,202
			1	8,202
			1	8,202
16/05/2025	09:19:25,413	1		8,216
			1	8,216
			1	8,216
16/05/2025	09:18:59,370	326		8,212
			326	8,212
			326	8,212
16/05/2025	09:18:59,058	1		8,212
			1	8,212
			1	8,212
16/05/2025	09:18:53,982	100		8,21
			100	8,21
			100	8,21
16/05/2025	09:18:24,529	730		8,20
			730	8,20
			730	8,20
16/05/2025	09:18:18,050	1		8,198
			1	8,198
			1	8,198
16/05/2025	09:18:16,914	3		8,198
			3	8,198
			3	8,198
16/05/2025	09:18:01,692	80		8,188
			80	8,188
			80	8,188
16/05/2025	09:17:49,109	500		8,20
			378	8,20
			122	8,20
			500	8,20
16/05/2025	09:17:16,149	650		8,21
			650	8,21
			650	8,21
16/05/2025	09:17:13,201	52		8,202
			52	8,202
			52	8,202
16/05/2025	09:17:03,310	810		8,214
			810	8,214
			810	8,214
16/05/2025	09:17:02,023	5		8,214
			5	8,214
			5	8,214
16/05/2025	09:16:41,946	2 000		8,20
			2 000	8,20
			2 000	8,20
16/05/2025	09:16:39,947	23		8,188
			23	8,188
			23	8,188
16/05/2025	09:16:38,164	2 500		8,172
			1 000	8,172
			1 500	8,172
			2 500	8,172
16/05/2025	09:16:30,641	1 500		8,172
			1 500	8,172
			1 500	8,172
16/05/2025	09:16:29,919	30		8,178
			30	8,178
			30	8,178
16/05/2025	09:16:21,822	820		8,172
			820	8,172
			820	8,172
16/05/2025	09:15:59,289	160		8,172
			160	8,172
			160	8,172
16/05/2025	09:15:52,173	1 000		8,162
			1 000	8,162
			1 000	8,162
16/05/2025	09:15:12,467	2 700		8,154
			2 700	8,154
			2 700	8,154
16/05/2025	09:15:12,379	2 700		8,154
			2 700	8,154
			2 700	8,154
16/05/2025	09:15:02,777	25		8,196
			25	8,196
			25	8,196
16/05/2025	09:14:30,642	300		8,166
			300	8,166
			300	8,166
16/05/2025	09:14:21,267	4		8,166
			4	8,166
			4	8,166
16/05/2025	09:14:01,054	1 000		8,178
			1 000	8,178
			1 000	8,178
16/05/2025	09:13:11,177	100		8,186
			100	8,186
			100	8,186
16/05/2025	09:13:08,988	6		8,186
			6	8,186
			6	8,186
16/05/2025	09:12:48,220	200		8,19
			200	8,19
			200	8,19
16/05/2025	09:12:36,846	100		8,198
			100	8,198
			100	8,198
16/05/2025	09:12:04,521	2		8,184
			2	8,184
			2	8,184
16/05/2025	09:11:59,690	620		8,184
			620	8,184
			620	8,184
16/05/2025	09:11:50,969	1 800		8,18
			1 800	8,18
			1 800	8,18
16/05/2025	09:11:30,309	735		8,176
			735	8,176
			735	8,176
16/05/2025	09:10:36,896	600		8,15
			600	8,15
			600	8,15
16/05/2025	09:10:27,874	100		8,172
			100	8,172
			100	8,172
16/05/2025	09:10:13,286	1 500		8,166
			1 500	8,166
			1 500	8,166
16/05/2025	09:09:58,410	620		8,168
			620	8,168
			620	8,168
16/05/2025	09:09:35,318	1 223		8,18
			1 223	8,18
			1 223	8,18
16/05/2025	09:09:35,214	500		8,168
			500	8,168
			500	8,168
16/05/2025	09:08:47,737	800		8,14
			800	8,14
			800	8,14
16/05/2025	09:08:42,363	5		8,15
			5	8,15
			5	8,15
16/05/2025	09:08:37,491	505		8,15
			505	8,15
			505	8,15
16/05/2025	09:08:04,751	500		8,168
			500	8,168
			500	8,168
16/05/2025	09:07:54,859	250		8,166
			250	8,166
			250	8,166
16/05/2025	09:07:42,137	500		8,174
			500	8,174
			500	8,174
16/05/2025	09:07:29,357	5 500		8,17
			5 500	8,17
			5 500	8,17
16/05/2025	09:07:20,892	1 500		8,17
			1 500	8,17
			1 000	8,17
			500	8,17
16/05/2025	09:07:09,682	1 500		8,154
			1 500	8,154
			1 500	8,154
16/05/2025	09:07:04,002	1 500		8,164
			1 500	8,164
			1 500	8,164
16/05/2025	09:06:49,822	500		8,168
			500	8,168
			500	8,168
16/05/2025	09:06:35,198	900		8,158
			900	8,158
			900	8,158
16/05/2025	09:06:11,278	1 500		8,19
			1 500	8,19
			1 500	8,19
16/05/2025	09:05:30,148	190		8,152
			190	8,152
			190	8,152
16/05/2025	09:05:19,720	500		8,164
			500	8,164
			500	8,164
16/05/2025	09:05:11,910	3		8,154
			3	8,154
			3	8,154
16/05/2025	09:05:08,519	1 500		8,128
			1 500	8,128
			1 500	8,128
16/05/2025	09:04:53,599	13		8,124
			13	8,124
			13	8,124
16/05/2025	09:04:44,147	13		8,12
			13	8,12
			13	8,12
16/05/2025	09:04:42,850	2 580		8,112
			40	8,112
			600	8,112
			2 060	8,112
			520	8,112
			1 940	8,112
16/05/2025	09:04:39,421	1 500		8,12
			20	8,12
			1 230	8,12
			250	8,12
			1 500	8,12
16/05/2025	09:04:37,604	4 013		8,13
			1 013	8,13
			4 000	8,13
			3 000	8,13
			13	8,13
16/05/2025	09:04:36,667	4 500		8,13
			4 500	8,13
			1 500	8,13
			3 000	8,13
16/05/2025	09:04:32,391	1 500		8,13
			1 500	8,13
			1 500	8,13
16/05/2025	09:04:32,296	6 420		8,15
			100	8,15
			4 500	8,15
			300	8,15
			420	8,15
			3 000	8,15
			3 000	8,15
			700	8,15
			400	8,15
			300	8,15
			120	8,15
16/05/2025	09:04:04,325	1 500		8,15
			1 500	8,15
			1 500	8,15
16/05/2025	09:04:03,884	500		8,17
			500	8,17
			500	8,17
16/05/2025	09:03:52,708	50		8,174
			50	8,174
			50	8,174
16/05/2025	09:03:50,721	1 500		8,168
			1 500	8,168
			1 500	8,168
16/05/2025	09:03:50,442	450		8,174
			450	8,174
			250	8,174
			200	8,174
16/05/2025	09:03:06,106	300		8,15
			300	8,15
			300	8,15
16/05/2025	09:03:06,038	2 700		8,15
			2 700	8,15
			2 700	8,15
16/05/2025	09:02:57,592	250		8,148
			250	8,148
			250	8,148
16/05/2025	09:02:57,536	121		8,136
			121	8,136
			121	8,136
16/05/2025	09:02:49,531	175		8,15
			175	8,15
			175	8,15
16/05/2025	09:02:40,696	1 000		8,154
			1 000	8,154
			1 000	8,154
16/05/2025	09:02:33,485	2 000		8,154
			1 000	8,154
			1 000	8,154
			500	8,154
			1 500	8,154
16/05/2025	09:02:06,356	1 500		8,148
			1 500	8,148
			1 500	8,148
16/05/2025	09:02:04,329	614		8,15
			614	8,15
			614	8,15
16/05/2025	09:02:04,109	800		8,124
			800	8,124
			800	8,124
16/05/2025	09:01:56,815	400		8,14
			400	8,14
			400	8,14
16/05/2025	09:01:56,677	3 345		8,15
			145	8,15
			3 000	8,15
			533	8,15
			50	8,15
			4	8,15
			100	8,15
			200	8,15
			155	8,15
			3	8,15
			2 000	8,15
			500	8,15
16/05/2025	09:01:24,903	24		8,20
			24	8,20
			24	8,20
16/05/2025	09:01:24,811	600		8,182
			300	8,182
			100	8,182
			600	8,182
			200	8,182

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: 1 700,50
Vente: 1 701,50
Volume: 28 554
+1,31%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
16/05/2025 @ 10:18:58

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