Tradegate Exchange

Alphabet Inc. Class A

307

202

151,78

Date	Heure	Volume	Volume de transactions	Cours
16/06/2025	10:25:13,165	60		151,78
			60	151,78
			60	151,78
16/06/2025	10:22:49,564	3		151,70
			3	151,70
			3	151,70
16/06/2025	10:22:37,872	5		151,60
			5	151,60
			5	151,60
16/06/2025	10:18:17,849	7		151,70
			7	151,70
			7	151,70
16/06/2025	10:15:26,935	3		151,66
			3	151,66
			3	151,66
16/06/2025	10:15:17,597	53		151,66
			53	151,66
			53	151,66
16/06/2025	10:14:31,781	10		151,64
			10	151,64
			10	151,64
16/06/2025	10:13:57,841	3		151,62
			3	151,62
			3	151,62
16/06/2025	10:13:17,532	29		151,58
			29	151,58
			29	151,58
16/06/2025	10:13:07,631	1		151,70
			1	151,70
			1	151,70
16/06/2025	10:12:38,114	5		151,68
			5	151,68
			5	151,68
16/06/2025	10:12:27,041	13		151,68
			13	151,68
			13	151,68
16/06/2025	10:11:51,023	904		151,60
			404	151,60
			297	151,60
			520	151,60
			62	151,60
			25	151,60
			500	151,60
16/06/2025	10:11:38,898	4 705		151,60
			5	151,60
			700	151,60
			500	151,60
			4 705	151,60
			2 000	151,60
			1 000	151,60
			500	151,60
16/06/2025	10:10:56,950	2 890		151,52
			2 890	151,52
			2 000	151,52
			190	151,52
			700	151,52
16/06/2025	10:10:43,003	384		151,70
			300	151,70
			84	151,70
			384	151,70
16/06/2025	10:09:13,244	302		151,68
			300	151,68
			2	151,68
			302	151,68
16/06/2025	10:08:00,555	300		151,68
			300	151,68
			300	151,68
16/06/2025	10:04:45,772	300		151,52
			300	151,52
			300	151,52
16/06/2025	10:04:30,921	300		151,52
			300	151,52
			300	151,52
16/06/2025	10:03:43,573	100		151,52
			100	151,52
			100	151,52
16/06/2025	10:00:38,892	47		151,56
			47	151,56
			47	151,56
16/06/2025	09:58:50,573	77		151,74
			77	151,74
			77	151,74
16/06/2025	09:58:26,651	14		151,82
			14	151,82
			4	151,82
			10	151,82
16/06/2025	09:57:24,291	7		151,82
			7	151,82
			7	151,82
16/06/2025	09:56:30,220	215		151,74
			215	151,74
			215	151,74
16/06/2025	09:55:11,025	97		151,74
			97	151,74
			97	151,74
16/06/2025	09:54:09,869	80		151,74
			80	151,74
			80	151,74
16/06/2025	09:54:02,449	13		151,80
			13	151,80
			13	151,80
16/06/2025	09:53:38,148	10		151,74
			10	151,74
			10	151,74
16/06/2025	09:53:33,369	65		151,82
			65	151,82
			65	151,82
16/06/2025	09:52:04,626	7		151,82
			7	151,82
			7	151,82
16/06/2025	09:51:58,478	117		151,74
			117	151,74
			117	151,74
16/06/2025	09:49:55,177	300		151,82
			300	151,82
			300	151,82
16/06/2025	09:49:24,738	17		151,68
			17	151,68
			17	151,68
16/06/2025	09:48:26,424	82		151,76
			82	151,76
			82	151,76
16/06/2025	09:45:21,069	40		151,78
			40	151,78
			40	151,78
16/06/2025	09:43:43,940	20		151,70
			20	151,70
			20	151,70
16/06/2025	09:43:42,420	1		151,70
			1	151,70
			1	151,70
16/06/2025	09:43:28,376	12		151,74
			12	151,74
			12	151,74
16/06/2025	09:41:37,556	5		151,58
			5	151,58
			5	151,58
16/06/2025	09:40:52,997	14		151,72
			14	151,72
			14	151,72
16/06/2025	09:36:50,901	20		151,68
			20	151,68
			20	151,68
16/06/2025	09:36:29,255	35		151,58
			35	151,58
			35	151,58
16/06/2025	09:36:20,129	34		151,58
			34	151,58
			34	151,58
16/06/2025	09:35:39,765	7		151,72
			7	151,72
			7	151,72
16/06/2025	09:34:59,217	88		151,70
			88	151,70
			88	151,70
16/06/2025	09:33:58,086	31		151,72
			31	151,72
			31	151,72
16/06/2025	09:33:51,196	1		151,54
			1	151,54
			1	151,54
16/06/2025	09:33:44,370	1		151,70
			1	151,70
			1	151,70
16/06/2025	09:32:37,954	2		151,78
			2	151,78
			2	151,78
16/06/2025	09:32:05,022	7		151,72
			7	151,72
			7	151,72
16/06/2025	09:30:45,508	9		151,82
			9	151,82
			9	151,82
16/06/2025	09:30:40,545	396		151,88
			396	151,88
			396	151,88
16/06/2025	09:30:20,664	17		151,80
			17	151,80
			17	151,80
16/06/2025	09:30:01,446	1		151,78
			1	151,78
			1	151,78
16/06/2025	09:29:58,247	20		151,68
			20	151,68
			20	151,68
16/06/2025	09:29:47,390	8		151,72
			8	151,72
			8	151,72
16/06/2025	09:29:34,333	2		151,56
			2	151,56
			2	151,56
16/06/2025	09:28:07,680	10		151,54
			10	151,54
			10	151,54
16/06/2025	09:27:45,802	4		151,74
			4	151,74
			4	151,74
16/06/2025	09:27:44,700	34		151,56
			34	151,56
			34	151,56
16/06/2025	09:25:25,143	14		151,62
			14	151,62
			14	151,62
16/06/2025	09:25:21,154	80		151,62
			80	151,62
			80	151,62
16/06/2025	09:25:05,020	8		151,62
			8	151,62
			8	151,62
16/06/2025	09:24:52,490	10		151,76
			10	151,76
			10	151,76
16/06/2025	09:23:31,353	10		151,66
			10	151,66
			10	151,66
16/06/2025	09:22:37,267	2		151,84
			2	151,84
			2	151,84
16/06/2025	09:21:02,952	1		151,86
			1	151,86
			1	151,86
16/06/2025	09:19:52,792	10		151,76
			10	151,76
			10	151,76
16/06/2025	09:19:17,857	50		151,76
			50	151,76
			50	151,76
16/06/2025	09:19:15,033	5		151,76
			5	151,76
			5	151,76
16/06/2025	09:18:20,946	90		151,84
			90	151,84
			90	151,84
16/06/2025	09:17:56,261	6		151,84
			6	151,84
			6	151,84
16/06/2025	09:16:26,025	300		151,98
			300	151,98
			300	151,98
16/06/2025	09:15:04,030	2		151,80
			2	151,80
			2	151,80
16/06/2025	09:14:37,165	10		151,82
			10	151,82
			10	151,82
16/06/2025	09:14:21,544	1		151,78
			1	151,78
			1	151,78
16/06/2025	09:14:11,677	7		151,92
			7	151,92
			7	151,92
16/06/2025	09:12:29,956	7		151,80
			7	151,80
			7	151,80
16/06/2025	09:12:18,015	100		151,98
			100	151,98
			100	151,98
16/06/2025	09:12:01,569	5		151,80
			5	151,80
			5	151,80
16/06/2025	09:11:52,780	70		151,78
			70	151,78
			70	151,78
16/06/2025	09:11:46,639	40		151,96
			40	151,96
			40	151,96
16/06/2025	09:11:38,724	200		151,78
			200	151,78
			200	151,78
16/06/2025	09:10:58,689	6		151,96
			6	151,96
			6	151,96
16/06/2025	09:10:52,765	494		151,84
			494	151,84
			494	151,84
16/06/2025	09:10:22,960	4		151,86
			4	151,86
			4	151,86
16/06/2025	09:09:47,669	14		151,98
			14	151,98
			14	151,98
16/06/2025	09:09:43,637	15		152,00
			15	152,00
			15	152,00
16/06/2025	09:09:29,027	3		151,86
			3	151,86
			3	151,86
16/06/2025	09:09:11,553	70		151,86
			70	151,86
			70	151,86
16/06/2025	09:09:03,133	20		152,02
			20	152,02
			20	152,02
16/06/2025	09:07:06,454	3		152,00
			3	152,00
			3	152,00
16/06/2025	09:06:30,286	119		151,86
			119	151,86
			119	151,86
16/06/2025	09:05:05,724	300		151,86
			300	151,86
			300	151,86
16/06/2025	09:04:54,900	6		151,84
			6	151,84
			6	151,84
16/06/2025	09:04:42,002	500		151,90
			500	151,90
			500	151,90
16/06/2025	09:04:31,844	500		151,96
			500	151,96
			500	151,96
16/06/2025	09:03:57,016	150		152,00
			135	152,00
			15	152,00
			150	152,00
16/06/2025	09:03:47,618	36		152,02
			36	152,02
			36	152,02
16/06/2025	09:03:41,744	1		152,06
			1	152,06
			1	152,06
16/06/2025	09:02:56,825	462		151,96
			462	151,96
			462	151,96
16/06/2025	09:02:53,161	38		151,96
			38	151,96
			38	151,96
16/06/2025	09:01:56,479	1		151,86
			1	151,86
			1	151,86
16/06/2025	09:01:20,230	5		151,78
			5	151,78
			5	151,78
16/06/2025	09:01:02,455	50		151,78
			50	151,78
			50	151,78
16/06/2025	09:01:00,651	1		151,78
			1	151,78
			1	151,78
16/06/2025	09:00:57,837	1		151,76
			1	151,76
			1	151,76
16/06/2025	09:00:57,134	39		151,76
			39	151,76
			39	151,76
16/06/2025	09:00:55,297	14		151,76
			14	151,76
			14	151,76
16/06/2025	09:00:54,521	88		151,76
			88	151,76
			88	151,76
16/06/2025	09:00:44,177	500		151,76
			350	151,76
			500	151,76
			150	151,76
16/06/2025	09:00:23,870	10		151,68
			10	151,68
			10	151,68
16/06/2025	08:59:21,385	200		151,80
			200	151,80
			200	151,80
16/06/2025	08:59:13,594	1		151,84
			1	151,84
			1	151,84
16/06/2025	08:58:40,400	1		151,84
			1	151,84
			1	151,84
16/06/2025	08:57:41,538	1		151,52
			1	151,52
			1	151,52
16/06/2025	08:54:43,890	6		151,52
			6	151,52
			6	151,52
16/06/2025	08:54:10,422	7		151,52
			7	151,52
			7	151,52
16/06/2025	08:50:42,922	100		151,90
			100	151,90
			100	151,90
16/06/2025	08:48:28,750	20		151,98
			20	151,98
			20	151,98
16/06/2025	08:47:24,360	25		151,98
			25	151,98
			25	151,98
16/06/2025	08:46:52,016	5		152,02
			5	152,02
			5	152,02
16/06/2025	08:46:36,759	207		151,96
			207	151,96
			207	151,96
16/06/2025	08:46:17,877	25		152,06
			25	152,06
			25	152,06
16/06/2025	08:46:00,882	3		151,96
			3	151,96
			3	151,96
16/06/2025	08:45:16,543	25		152,04
			25	152,04
			25	152,04
16/06/2025	08:44:09,108	25		152,10
			25	152,10
			25	152,10
16/06/2025	08:43:40,226	13		152,08
			13	152,08
			13	152,08
16/06/2025	08:40:56,265	10		151,96
			10	151,96
			10	151,96
16/06/2025	08:40:25,623	30		151,96
			30	151,96
			30	151,96
16/06/2025	08:39:33,324	3		151,68
			3	151,68
			3	151,68
16/06/2025	08:39:10,983	3		151,68
			3	151,68
			3	151,68
16/06/2025	08:38:57,801	1		151,98
			1	151,98
			1	151,98
16/06/2025	08:37:56,843	15		151,98
			15	151,98
			15	151,98
16/06/2025	08:36:58,428	10		151,68
			10	151,68
			10	151,68
16/06/2025	08:35:43,895	13		151,98
			13	151,98
			13	151,98
16/06/2025	08:35:38,999	30		151,72
			30	151,72
			30	151,72
16/06/2025	08:35:32,794	8		151,98
			8	151,98
			8	151,98
16/06/2025	08:35:05,244	70		151,98
			70	151,98
			70	151,98
16/06/2025	08:33:17,451	20		151,68
			20	151,68
			20	151,68
16/06/2025	08:33:12,022	102		152,00
			4	152,00
			2	152,00
			98	152,00
			100	152,00
16/06/2025	08:33:01,300	150		151,98
			150	151,98
			150	151,98
16/06/2025	08:30:18,780	353		152,00
			250	152,00
			353	152,00
			20	152,00
			10	152,00
			73	152,00
16/06/2025	08:30:16,223	285		151,98
			285	151,98
			285	151,98
16/06/2025	08:30:09,417	285		151,96
			285	151,96
			285	151,96
16/06/2025	08:29:50,734	285		151,96
			285	151,96
			285	151,96
16/06/2025	08:28:34,600	200		151,96
			200	151,96
			200	151,96
16/06/2025	08:28:05,572	8		151,96
			8	151,96
			8	151,96
16/06/2025	08:27:49,602	10		151,96
			10	151,96
			10	151,96
16/06/2025	08:26:29,271	8		151,96
			8	151,96
			8	151,96
16/06/2025	08:25:46,407	1		151,96
			1	151,96
			1	151,96
16/06/2025	08:25:25,581	40		151,68
			40	151,68
			40	151,68
16/06/2025	08:24:49,844	15		151,96
			15	151,96
			15	151,96
16/06/2025	08:23:51,300	285		151,96
			285	151,96
			285	151,96
16/06/2025	08:22:54,926	65		151,96
			65	151,96
			35	151,96
			30	151,96
16/06/2025	08:20:09,431	3		151,52
			3	151,52
			3	151,52
16/06/2025	08:19:09,623	40		151,52
			40	151,52
			30	151,52
			10	151,52
16/06/2025	08:18:07,861	8		151,52
			8	151,52
			8	151,52
16/06/2025	08:17:15,307	1		151,96
			1	151,96
			1	151,96
16/06/2025	08:17:11,357	10		151,52
			10	151,52
			7	151,52
			3	151,52
16/06/2025	08:15:20,107	1		151,96
			1	151,96
			1	151,96
16/06/2025	08:14:46,793	1		151,96
			1	151,96
			1	151,96
16/06/2025	08:13:43,689	1		151,52
			1	151,52
			1	151,52
16/06/2025	08:12:59,426	16		151,52
			16	151,52
			16	151,52
16/06/2025	08:12:22,336	33		151,94
			30	151,94
			33	151,94
			3	151,94
16/06/2025	08:09:54,902	5		151,52
			5	151,52
			5	151,52
16/06/2025	08:08:59,345	15		151,94
			15	151,94
			15	151,94
16/06/2025	08:08:27,920	2		151,52
			2	151,52
			2	151,52
16/06/2025	08:08:14,356	25		151,52
			25	151,52
			25	151,52
16/06/2025	08:08:07,846	32		151,52
			32	151,52
			32	151,52
16/06/2025	08:07:40,197	20		151,52
			20	151,52
			20	151,52
16/06/2025	08:07:38,250	10		151,88
			10	151,88
			10	151,88
16/06/2025	08:07:05,246	14		151,52
			14	151,52
			14	151,52
16/06/2025	08:06:47,373	100		151,54
			100	151,54
			100	151,54
16/06/2025	08:06:44,271	305		151,40
			300	151,40
			305	151,40
			5	151,40
16/06/2025	08:06:35,375	160		151,42
			160	151,42
			160	151,42
16/06/2025	08:06:11,001	109		151,50
			9	151,50
			7	151,50
			109	151,50
			3	151,50
			90	151,50
16/06/2025	08:06:08,012	300		151,54
			300	151,54
			300	151,54
16/06/2025	08:04:48,432	20		151,56
			20	151,56
			20	151,56
16/06/2025	08:04:36,928	36		151,56
			36	151,56
			36	151,56
16/06/2025	08:02:45,692	4		151,56
			4	151,56
			4	151,56
16/06/2025	08:02:28,236	200		151,56
			200	151,56
			200	151,56
16/06/2025	08:02:27,851	2		151,88
			2	151,88
			2	151,88
16/06/2025	08:00:56,737	19		151,56
			19	151,56
			19	151,56
16/06/2025	08:00:48,492	16		151,90
			16	151,90
			16	151,90
16/06/2025	08:00:36,500	300		151,56
			300	151,56
			300	151,56
16/06/2025	08:00:27,705	47		151,56
			47	151,56
			47	151,56
16/06/2025	07:56:03,274	30		151,56
			30	151,56
			30	151,56
16/06/2025	07:53:58,852	50		151,56
			50	151,56
			50	151,56
16/06/2025	07:49:11,043	8		151,88
			8	151,88
			8	151,88
16/06/2025	07:48:10,173	20		151,56
			20	151,56
			20	151,56
16/06/2025	07:45:44,911	2		151,56
			2	151,56
			2	151,56
16/06/2025	07:42:59,413	4		151,84
			4	151,84
			4	151,84
16/06/2025	07:38:57,548	10		151,56
			10	151,56
			10	151,56
16/06/2025	07:38:21,968	25		151,84
			25	151,84
			25	151,84
16/06/2025	07:37:46,779	70		151,56
			70	151,56
			70	151,56
16/06/2025	07:36:32,979	5		151,84
			5	151,84
			5	151,84
16/06/2025	07:32:56,101	30		151,60
			30	151,60
			30	151,60
16/06/2025	07:32:09,199	300		151,56
			300	151,56
			300	151,56
16/06/2025	07:31:13,541	1 440		151,56
			7	151,56
			70	151,56
			2	151,56
			3	151,56
			3	151,56
			20	151,56
			5	151,56
			60	151,56
			30	151,56
			10	151,56
			20	151,56
			30	151,56
			21	151,56
			5	151,56
			6	151,56
			7	151,56
			5	151,56
			9	151,56
			100	151,56
			47	151,56
			2	151,56
			100	151,56
			4	151,56
			26	151,56
			979	151,56
			10	151,56
			2	151,56
			2	151,56
			3	151,56
			70	151,56
			10	151,56
			5	151,56
			5	151,56
			3	151,56
			113	151,56
			10	151,56
			6	151,56
			13	151,56
			40	151,56
			15	151,56
			6	151,56
			20	151,56
			7	151,56
			34	151,56
			5	151,56
			200	151,56
			8	151,56
			10	151,56
			4	151,56
			25	151,56
			6	151,56
			100	151,56
			20	151,56
			1	151,56
			4	151,56
			25	151,56
			3	151,56
			371	151,56
			3	151,56
			3	151,56
			1	151,56
			80	151,56
			5	151,56
			50	151,56
			6	151,56
			1	151,56
			4	151,56

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: 1 821,50
Vente: 1 822,00
Volume: 33 092
+1,73%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
16/06/2025 @ 10:26:48

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