Tradegate Exchange

Xiaomi Corp. Cl.B

1306

947

5,66

Date	Heure	Volume	Volume de transactions	Cours
30/04/2025	21:57:52,894	1 000		5,66
			1 000	5,66
			1 000	5,66
30/04/2025	21:57:32,566	960		5,659
			960	5,659
			960	5,659
30/04/2025	21:57:09,888	80		5,659
			80	5,659
			80	5,659
30/04/2025	21:57:00,032	50		5,611
			50	5,611
			50	5,611
30/04/2025	21:56:26,898	100		5,66
			100	5,66
			100	5,66
30/04/2025	21:55:49,138	90		5,66
			90	5,66
			90	5,66
30/04/2025	21:54:43,890	200		5,66
			200	5,66
			200	5,66
30/04/2025	21:54:21,458	99		5,66
			99	5,66
			99	5,66
30/04/2025	21:53:01,166	5		5,66
			5	5,66
			5	5,66
30/04/2025	21:49:11,645	500		5,66
			150	5,66
			250	5,66
			500	5,66
			100	5,66
30/04/2025	21:48:31,822	1 000		5,611
			1 000	5,611
			1 000	5,611
30/04/2025	21:47:56,502	353		5,658
			353	5,658
			150	5,658
			3	5,658
			200	5,658
30/04/2025	21:47:31,753	735		5,611
			535	5,611
			735	5,611
			200	5,611
30/04/2025	21:44:43,614	5 000		5,655
			5 000	5,655
			5 000	5,655
30/04/2025	21:44:32,168	80		5,654
			80	5,654
			80	5,654
30/04/2025	21:44:08,623	1 000		5,654
			1 000	5,654
			1 000	5,654
30/04/2025	21:41:56,184	500		5,654
			500	5,654
			500	5,654
30/04/2025	21:40:13,829	100		5,654
			100	5,654
			100	5,654
30/04/2025	21:37:45,511	28		5,654
			28	5,654
			28	5,654
30/04/2025	21:37:06,526	170		5,654
			170	5,654
			170	5,654
30/04/2025	21:34:00,229	10		5,654
			10	5,654
			10	5,654
30/04/2025	21:31:06,453	8 000		5,645
			8 000	5,645
			8 000	5,645
30/04/2025	21:30:31,014	1 140		5,65
			1 000	5,65
			140	5,65
			1 140	5,65
30/04/2025	21:29:53,946	8 500		5,636
			8 500	5,636
			8 500	5,636
30/04/2025	21:29:19,200	55		5,635
			55	5,635
			55	5,635
30/04/2025	21:27:45,378	350		5,635
			350	5,635
			350	5,635
30/04/2025	21:26:27,177	80		5,635
			80	5,635
			80	5,635
30/04/2025	21:25:31,568	3 500		5,635
			3 500	5,635
			3 500	5,635
30/04/2025	21:24:20,580	500		5,635
			500	5,635
			500	5,635
30/04/2025	21:23:55,887	90		5,635
			90	5,635
			90	5,635
30/04/2025	21:22:50,304	280		5,635
			280	5,635
			280	5,635
30/04/2025	21:22:31,975	4 780		5,635
			4 780	5,635
			300	5,635
			4 480	5,635
30/04/2025	21:21:35,922	100		5,635
			100	5,635
			100	5,635
30/04/2025	21:15:17,809	60		5,635
			60	5,635
			60	5,635
30/04/2025	21:14:25,838	300		5,635
			300	5,635
			300	5,635
30/04/2025	21:13:17,526	1 000		5,635
			1 000	5,635
			1 000	5,635
30/04/2025	21:11:38,785	365		5,635
			365	5,635
			365	5,635
30/04/2025	21:10:52,900	200		5,635
			200	5,635
			200	5,635
30/04/2025	21:08:04,466	9		5,635
			9	5,635
			9	5,635
30/04/2025	21:04:38,926	10		5,635
			10	5,635
			10	5,635
30/04/2025	21:03:03,127	4		5,635
			4	5,635
			4	5,635
30/04/2025	21:01:21,454	150		5,635
			150	5,635
			150	5,635
30/04/2025	21:00:57,102	10		5,635
			10	5,635
			10	5,635
30/04/2025	20:56:57,326	28		5,635
			28	5,635
			28	5,635
30/04/2025	20:54:19,437	190		5,635
			190	5,635
			190	5,635
30/04/2025	20:53:45,931	175		5,635
			175	5,635
			175	5,635
30/04/2025	20:52:14,831	40		5,635
			40	5,635
			40	5,635
30/04/2025	20:49:15,422	500		5,635
			500	5,635
			500	5,635
30/04/2025	20:47:09,477	8		5,635
			8	5,635
			8	5,635
30/04/2025	20:44:50,506	142		5,615
			142	5,615
			142	5,615
30/04/2025	20:43:26,697	180		5,635
			180	5,635
			180	5,635
30/04/2025	20:43:03,469	400		5,635
			400	5,635
			400	5,635
30/04/2025	20:40:14,188	100		5,635
			100	5,635
			100	5,635
30/04/2025	20:36:03,348	100		5,635
			100	5,635
			100	5,635
30/04/2025	20:33:19,409	20		5,635
			20	5,635
			20	5,635
30/04/2025	20:31:23,324	5 862		5,628
			462	5,628
			5 862	5,628
			5 400	5,628
30/04/2025	20:31:15,966	900		5,627
			900	5,627
			900	5,627
30/04/2025	20:30:23,563	100		5,627
			100	5,627
			100	5,627
30/04/2025	20:29:37,645	8		5,627
			8	5,627
			8	5,627
30/04/2025	20:28:42,393	360		5,627
			360	5,627
			360	5,627
30/04/2025	20:27:47,923	100		5,627
			100	5,627
			100	5,627
30/04/2025	20:27:14,471	100		5,627
			100	5,627
			100	5,627
30/04/2025	20:25:13,242	85		5,63
			85	5,63
			85	5,63
30/04/2025	20:25:07,950	300		5,635
			300	5,635
			300	5,635
30/04/2025	20:24:09,220	200		5,635
			200	5,635
			200	5,635
30/04/2025	20:22:28,009	1 340		5,63
			1 340	5,63
			1 340	5,63
30/04/2025	20:21:28,164	8 000		5,629
			8 000	5,629
			8 000	5,629
30/04/2025	20:20:10,148	100		5,608
			100	5,608
			100	5,608
30/04/2025	20:14:12,556	50		5,629
			50	5,629
			50	5,629
30/04/2025	20:12:52,793	200		5,635
			200	5,635
			200	5,635
30/04/2025	20:12:49,044	215		5,635
			215	5,635
			215	5,635
30/04/2025	20:12:46,948	205		5,609
			205	5,609
			205	5,609
30/04/2025	20:10:33,390	3 552		5,611
			3 552	5,611
			3 552	5,611
30/04/2025	20:10:33,338	160		5,611
			160	5,611
			160	5,611
30/04/2025	20:10:33,224	8		5,635
			8	5,635
			8	5,635
30/04/2025	20:10:06,247	8 000		5,618
			8 000	5,618
			8 000	5,618
30/04/2025	20:07:41,847	20 000		5,628
			1 775	5,628
			20 000	5,628
			18 225	5,628
30/04/2025	20:07:36,323	8 000		5,627
			8 000	5,627
			8 000	5,627
30/04/2025	20:07:33,454	6 000		5,615
			6 000	5,615
			6 000	5,615
30/04/2025	20:07:13,579	8 000		5,614
			8 000	5,614
			8 000	5,614
30/04/2025	20:06:26,262	350		5,614
			350	5,614
			350	5,614
30/04/2025	20:05:21,689	100		5,614
			100	5,614
			100	5,614
30/04/2025	20:00:48,260	200		5,614
			200	5,614
			200	5,614
30/04/2025	19:59:56,396	2 000		5,601
			2 000	5,601
			2 000	5,601
30/04/2025	19:58:43,828	500		5,614
			500	5,614
			500	5,614
30/04/2025	19:58:30,826	100		5,614
			100	5,614
			100	5,614
30/04/2025	19:57:52,825	100		5,614
			100	5,614
			100	5,614
30/04/2025	19:57:31,693	1 000		5,614
			1 000	5,614
			1 000	5,614
30/04/2025	19:53:33,894	535		5,614
			535	5,614
			535	5,614
30/04/2025	19:51:05,735	210		5,601
			210	5,601
			210	5,601
30/04/2025	19:48:23,282	1 000		5,601
			1 000	5,601
			1 000	5,601
30/04/2025	19:44:41,948	500		5,614
			500	5,614
			500	5,614
30/04/2025	19:44:27,287	60		5,601
			60	5,601
			60	5,601
30/04/2025	19:43:29,012	1 580		5,614
			1 580	5,614
			1 580	5,614
30/04/2025	19:38:12,516	100		5,614
			100	5,614
			100	5,614
30/04/2025	19:37:27,098	356		5,614
			356	5,614
			356	5,614
30/04/2025	19:33:38,864	1 300		5,614
			1 300	5,614
			1 300	5,614
30/04/2025	19:33:30,784	55		5,614
			55	5,614
			55	5,614
30/04/2025	19:33:17,944	30		5,615
			30	5,615
			30	5,615
30/04/2025	19:33:01,338	80		5,592
			11	5,592
			80	5,592
			69	5,592
30/04/2025	19:23:08,942	3		5,618
			3	5,618
			3	5,618
30/04/2025	19:23:04,171	40		5,618
			40	5,618
			40	5,618
30/04/2025	19:21:18,419	180		5,618
			180	5,618
			180	5,618
30/04/2025	19:13:25,860	190		5,592
			190	5,592
			190	5,592
30/04/2025	19:09:51,812	400		5,618
			400	5,618
			400	5,618
30/04/2025	19:07:59,491	10		5,618
			10	5,618
			10	5,618
30/04/2025	19:07:58,438	280		5,592
			280	5,592
			277	5,592
			3	5,592
30/04/2025	19:07:51,518	10		5,618
			10	5,618
			10	5,618
30/04/2025	19:04:38,373	200		5,618
			200	5,618
			200	5,618
30/04/2025	19:00:34,005	2 500		5,618
			2 500	5,618
			2 500	5,618
30/04/2025	18:59:38,139	50		5,618
			50	5,618
			50	5,618
30/04/2025	18:56:21,536	300		5,605
			300	5,605
			300	5,605
30/04/2025	18:56:19,011	8 000		5,604
			8 000	5,604
			8 000	5,604
30/04/2025	18:56:09,814	50		5,603
			50	5,603
			50	5,603
30/04/2025	18:55:39,872	200		5,603
			200	5,603
			200	5,603
30/04/2025	18:54:58,604	70		5,603
			70	5,603
			70	5,603
30/04/2025	18:53:46,011	800		5,603
			800	5,603
			450	5,603
			350	5,603
30/04/2025	18:53:37,676	200		5,588
			200	5,588
			200	5,588
30/04/2025	18:52:45,828	15		5,603
			15	5,603
			15	5,603
30/04/2025	18:50:09,717	267		5,602
			267	5,602
			267	5,602
30/04/2025	18:48:39,072	267		5,602
			267	5,602
			267	5,602
30/04/2025	18:47:29,612	100		5,602
			100	5,602
			100	5,602
30/04/2025	18:45:03,385	700		5,602
			700	5,602
			700	5,602
30/04/2025	18:42:42,024	10		5,602
			10	5,602
			10	5,602
30/04/2025	18:39:53,052	2 335		5,585
			2 335	5,585
			1 985	5,585
			350	5,585
30/04/2025	18:31:22,536	26		5,603
			26	5,603
			26	5,603
30/04/2025	18:30:28,689	35		5,603
			35	5,603
			35	5,603
30/04/2025	18:29:35,811	2 000		5,60
			2 000	5,60
			2 000	5,60
30/04/2025	18:29:33,085	820		5,603
			820	5,603
			820	5,603
30/04/2025	18:28:57,745	8 000		5,601
			8 000	5,601
			8 000	5,601
30/04/2025	18:25:44,348	50		5,603
			50	5,603
			50	5,603
30/04/2025	18:23:22,787	140		5,603
			140	5,603
			140	5,603
30/04/2025	18:23:16,266	160		5,603
			160	5,603
			160	5,603
30/04/2025	18:22:10,121	250		5,603
			250	5,603
			250	5,603
30/04/2025	18:20:15,270	580		5,603
			580	5,603
			580	5,603
30/04/2025	18:19:06,351	180		5,603
			180	5,603
			180	5,603
30/04/2025	18:19:03,425	185		5,603
			185	5,603
			185	5,603
30/04/2025	18:18:38,581	50		5,603
			50	5,603
			50	5,603
30/04/2025	18:18:05,271	3 200		5,603
			3 200	5,603
			3 200	5,603
30/04/2025	18:18:03,183	8 000		5,603
			8 000	5,603
			8 000	5,603
30/04/2025	18:17:55,286	8 000		5,603
			8 000	5,603
			8 000	5,603
30/04/2025	18:15:51,869	90		5,603
			90	5,603
			90	5,603
30/04/2025	18:09:35,386	110		5,61
			110	5,61
			110	5,61
30/04/2025	18:08:11,408	100		5,61
			100	5,61
			100	5,61
30/04/2025	18:08:10,696	570		5,61
			570	5,61
			570	5,61
30/04/2025	18:07:32,308	500		5,61
			500	5,61
			500	5,61
30/04/2025	18:06:59,823	2 000		5,60
			2 000	5,60
			2 000	5,60
30/04/2025	18:06:17,236	8 000		5,601
			8 000	5,601
			8 000	5,601
30/04/2025	18:02:03,834	304		5,601
			304	5,601
			304	5,601
30/04/2025	17:59:50,002	1 000		5,618
			1 000	5,618
			1 000	5,618
30/04/2025	17:58:58,406	16		5,618
			16	5,618
			16	5,618
30/04/2025	17:58:47,789	15		5,596
			15	5,596
			15	5,596
30/04/2025	17:56:49,997	953		5,596
			953	5,596
			953	5,596
30/04/2025	17:56:34,619	600		5,618
			600	5,618
			600	5,618
30/04/2025	17:56:18,758	15 000		5,601
			15 000	5,601
			15 000	5,601
30/04/2025	17:53:13,174	180		5,618
			180	5,618
			180	5,618
30/04/2025	17:48:42,275	45		5,618
			45	5,618
			45	5,618
30/04/2025	17:46:41,948	180		5,618
			180	5,618
			180	5,618
30/04/2025	17:45:32,349	2 000		5,596
			2 000	5,596
			2 000	5,596
30/04/2025	17:45:04,063	2 000		5,596
			2 000	5,596
			2 000	5,596
30/04/2025	17:40:07,419	50		5,618
			50	5,618
			50	5,618
30/04/2025	17:40:02,847	1 000		5,618
			1 000	5,618
			1 000	5,618
30/04/2025	17:38:32,064	50		5,618
			50	5,618
			50	5,618
30/04/2025	17:38:22,983	100		5,596
			100	5,596
			100	5,596
30/04/2025	17:37:40,308	100		5,618
			100	5,618
			100	5,618
30/04/2025	17:37:12,288	120		5,618
			120	5,618
			120	5,618
30/04/2025	17:35:26,761	14		5,596
			14	5,596
			14	5,596
30/04/2025	17:34:56,474	1 000		5,596
			1 000	5,596
			1 000	5,596
30/04/2025	17:33:33,405	5		5,596
			5	5,596
			5	5,596
30/04/2025	17:31:50,566	1 000		5,597
			1 000	5,597
			1 000	5,597
30/04/2025	17:31:10,645	200		5,609
			200	5,609
			200	5,609
30/04/2025	17:29:20,356	8		5,609
			8	5,609
			8	5,609
30/04/2025	17:29:12,659	55		5,609
			55	5,609
			55	5,609
30/04/2025	17:29:02,551	25		5,609
			25	5,609
			25	5,609
30/04/2025	17:27:52,449	200		5,587
			160	5,587
			40	5,587
			200	5,587
30/04/2025	17:27:20,371	85		5,609
			85	5,609
			85	5,609
30/04/2025	17:26:31,764	195		5,609
			195	5,609
			195	5,609
30/04/2025	17:25:16,858	300		5,606
			300	5,606
			300	5,606
30/04/2025	17:24:41,304	40		5,588
			40	5,588
			40	5,588
30/04/2025	17:21:51,265	20		5,607
			20	5,607
			20	5,607
30/04/2025	17:13:07,505	26		5,609
			26	5,609
			26	5,609
30/04/2025	17:12:53,629	10		5,585
			10	5,585
			10	5,585
30/04/2025	17:12:10,151	250		5,609
			250	5,609
			250	5,609
30/04/2025	17:07:51,565	300		5,615
			300	5,615
			300	5,615
30/04/2025	17:06:38,086	534		5,609
			300	5,609
			234	5,609
			534	5,609
30/04/2025	17:03:12,995	50		5,61
			50	5,61
			50	5,61
30/04/2025	17:00:34,517	900		5,61
			900	5,61
			900	5,61
30/04/2025	16:59:48,275	8 000		5,589
			8 000	5,589
			8 000	5,589
30/04/2025	16:59:47,733	8 000		5,589
			8 000	5,589
			8 000	5,589
30/04/2025	16:59:46,856	8 000		5,589
			8 000	5,589
			8 000	5,589
30/04/2025	16:59:40,061	700		5,599
			700	5,599
			700	5,599
30/04/2025	16:59:14,816	56 930		5,58
			56 930	5,58
			22 000	5,58
			34 930	5,58
30/04/2025	16:59:11,468	8 000		5,579
			8 000	5,579
			8 000	5,579
30/04/2025	16:59:07,692	128		5,571
			128	5,571
			128	5,571
30/04/2025	16:59:07,573	360		5,571
			360	5,571
			360	5,571
30/04/2025	16:59:07,517	1 050		5,579
			1 000	5,579
			1 050	5,579
			50	5,579
30/04/2025	16:58:50,909	21 750		5,59
			300	5,59
			350	5,59
			21 750	5,59
			100	5,59
			20 000	5,59
			1 000	5,59
30/04/2025	16:58:48,488	12 780		5,599
			1 245	5,599
			700	5,599
			35	5,599
			700	5,599
			2 000	5,599
			100	5,599
			8 000	5,599
			12 780	5,599
30/04/2025	16:57:22,446	8 000		5,611
			8 000	5,611
			8 000	5,611
30/04/2025	16:55:40,901	185		5,606
			185	5,606
			185	5,606
30/04/2025	16:54:45,306	300		5,606
			300	5,606
			300	5,606
30/04/2025	16:53:34,051	150		5,619
			150	5,619
			150	5,619
30/04/2025	16:52:50,703	8 000		5,606
			8 000	5,606
			8 000	5,606
30/04/2025	16:52:42,467	380		5,619
			380	5,619
			380	5,619
30/04/2025	16:52:16,512	8 000		5,62
			8 000	5,62
			8 000	5,62
30/04/2025	16:50:03,792	1 000		5,634
			1 000	5,634
			1 000	5,634
30/04/2025	16:49:29,446	1 500		5,604
			1 500	5,604
			1 160	5,604
			300	5,604
			40	5,604
30/04/2025	16:49:23,828	7 099		5,634
			7 099	5,634
			7 099	5,634
30/04/2025	16:49:15,135	35		5,604
			35	5,604
			35	5,604
30/04/2025	16:48:10,367	887		5,634
			887	5,634
			887	5,634
30/04/2025	16:47:11,896	110		5,634
			110	5,634
			110	5,634
30/04/2025	16:43:47,505	3 000		5,62
			3 000	5,62
			3 000	5,62
30/04/2025	16:43:44,142	863		5,619
			863	5,619
			863	5,619
30/04/2025	16:43:22,918	888		5,618
			888	5,618
			888	5,618
30/04/2025	16:37:00,928	90		5,618
			90	5,618
			90	5,618
30/04/2025	16:36:00,000	500		5,618
			500	5,618
			500	5,618
30/04/2025	16:33:29,635	50		5,596
			50	5,596
			50	5,596
30/04/2025	16:33:24,538	1 000		5,619
			1 000	5,619
			1 000	5,619
30/04/2025	16:32:02,009	20		5,619
			20	5,619
			20	5,619
30/04/2025	16:30:11,505	200		5,619
			200	5,619
			200	5,619
30/04/2025	16:29:11,542	100		5,619
			100	5,619
			100	5,619
30/04/2025	16:23:47,444	20		5,619
			20	5,619
			20	5,619
30/04/2025	16:23:02,578	163		5,596
			163	5,596
			163	5,596
30/04/2025	16:22:42,712	320		5,619
			320	5,619
			320	5,619
30/04/2025	16:21:12,071	450		5,60
			450	5,60
			450	5,60
30/04/2025	16:21:07,612	2 000		5,60
			2 000	5,60
			25	5,60
			1 975	5,60
30/04/2025	16:20:07,794	100		5,619
			100	5,619
			100	5,619
30/04/2025	16:19:36,957	1 000		5,619
			650	5,619
			350	5,619
			1 000	5,619
30/04/2025	16:17:12,212	800		5,61
			800	5,61
			800	5,61
30/04/2025	16:16:44,493	790		5,609
			790	5,609
			790	5,609
30/04/2025	16:16:43,846	100		5,609
			100	5,609
			100	5,609
30/04/2025	16:16:22,192	1 400		5,60
			400	5,60
			1 400	5,60
			1 000	5,60
30/04/2025	16:16:22,080	8 000		5,599
			8 000	5,599
			8 000	5,599
30/04/2025	16:15:41,555	1 000		5,588
			1 000	5,588
			1 000	5,588
30/04/2025	16:15:32,105	100		5,588
			100	5,588
			100	5,588
30/04/2025	16:15:12,400	2 000		5,59
			2 000	5,59
			2 000	5,59
30/04/2025	16:14:52,506	20 000		5,589
			20 000	5,589
			20 000	5,589
30/04/2025	16:14:20,757	8 000		5,59
			8 000	5,59
			8 000	5,59
30/04/2025	16:14:18,199	1 000		5,599
			1 000	5,599
			1 000	5,599
30/04/2025	16:14:10,364	2 725		5,59
			2 725	5,59
			2 725	5,59
30/04/2025	16:10:03,950	8 000		5,591
			8 000	5,591
			8 000	5,591
30/04/2025	16:09:54,267	1 500		5,592
			1 500	5,592
			1 500	5,592
30/04/2025	16:08:54,868	2 725		5,599
			2 725	5,599
			2 725	5,599
30/04/2025	16:08:29,681	1 100		5,592
			1 100	5,592
			1 100	5,592
30/04/2025	16:07:39,326	530		5,592
			530	5,592
			530	5,592
30/04/2025	16:07:04,640	200		5,599
			200	5,599
			200	5,599
30/04/2025	16:06:42,198	6 000		5,592
			6 000	5,592
			6 000	5,592
30/04/2025	16:06:25,952	150		5,592
			150	5,592
			150	5,592
30/04/2025	16:05:52,283	625		5,599
			625	5,599
			625	5,599
30/04/2025	16:05:24,976	1 000		5,599
			1 000	5,599
			1 000	5,599
30/04/2025	16:05:15,389	9 500		5,592
			9 500	5,592
			9 500	5,592
30/04/2025	16:05:05,374	8 000		5,591
			8 000	5,591
			8 000	5,591
30/04/2025	16:03:32,200	535		5,599
			400	5,599
			535	5,599
			135	5,599
30/04/2025	16:02:56,395	1 000		5,599
			1 000	5,599
			1 000	5,599
30/04/2025	16:01:45,087	8 000		5,591
			8 000	5,591
			8 000	5,591
30/04/2025	16:01:39,139	8 000		5,592
			8 000	5,592
			8 000	5,592
30/04/2025	16:01:33,138	1 963		5,592
			1 963	5,592
			1 963	5,592
30/04/2025	16:01:33,061	8 000		5,592
			8 000	5,592
			163	5,592
			7 537	5,592
			300	5,592
30/04/2025	16:00:09,650	8 000		5,585
			8 000	5,585
			8 000	5,585
30/04/2025	15:59:44,789	8 000		5,591
			8 000	5,591
			8 000	5,591
30/04/2025	15:59:10,404	1 000		5,599
			1 000	5,599
			1 000	5,599
30/04/2025	15:58:42,935	1 000		5,599
			1 000	5,599
			1 000	5,599
30/04/2025	15:56:42,219	999		5,585
			999	5,585
			999	5,585
30/04/2025	15:55:52,987	1 082		5,593
			1 082	5,593
			1 082	5,593
30/04/2025	15:55:42,319	200		5,609
			200	5,609
			200	5,609
30/04/2025	15:55:33,597	700		5,60
			700	5,60
			700	5,60
30/04/2025	15:55:24,610	3 000		5,599
			3 000	5,599
			3 000	5,599
30/04/2025	15:54:57,866	25		5,609
			25	5,609
			25	5,609
30/04/2025	15:54:55,041	5 150		5,602
			5 000	5,602
			150	5,602
			5 150	5,602
30/04/2025	15:54:41,375	5 000		5,603
			5 000	5,603
			5 000	5,603
30/04/2025	15:53:40,671	100		5,609
			100	5,609
			100	5,609
30/04/2025	15:52:50,107	2		5,601
			2	5,601
			2	5,601
30/04/2025	15:52:20,354	5 000		5,601
			5 000	5,601
			5 000	5,601
30/04/2025	15:52:03,837	1 000		5,601
			1 000	5,601
			1 000	5,601
30/04/2025	15:51:29,487	10 550		5,592
			3 850	5,592
			1 700	5,592
			6 700	5,592
			8 850	5,592
30/04/2025	15:51:20,711	5 000		5,591
			5 000	5,591
			5 000	5,591
30/04/2025	15:51:02,099	8 500		5,592
			3 500	5,592
			5 000	5,592
			8 500	5,592
30/04/2025	15:50:57,708	5 000		5,591
			5 000	5,591
			5 000	5,591
30/04/2025	15:50:53,616	80		5,615
			80	5,615
			80	5,615
30/04/2025	15:50:38,999	3 000		5,584
			3 000	5,584
			3 000	5,584
30/04/2025	15:49:51,672	3 000		5,60
			3 000	5,60
			3 000	5,60
30/04/2025	15:49:49,776	3 000		5,599
			3 000	5,599
			3 000	5,599
30/04/2025	15:49:48,339	3 000		5,599
			3 000	5,599
			3 000	5,599
30/04/2025	15:49:43,903	3 000		5,599
			3 000	5,599
			3 000	5,599
30/04/2025	15:48:49,959	400		5,61
			300	5,61
			100	5,61
			400	5,61
30/04/2025	15:48:31,786	3 000		5,608
			299	5,608
			2 701	5,608
			3 000	5,608
30/04/2025	15:48:30,815	550		5,584
			550	5,584
			550	5,584
30/04/2025	15:48:15,688	26 375		5,59
			125	5,59
			250	5,59
			1 000	5,59
			25 000	5,59
			26 375	5,59
30/04/2025	15:48:10,931	2 550		5,591
			2 550	5,591
			2 550	5,591
30/04/2025	15:48:10,799	5 000		5,591
			4 950	5,591
			50	5,591
			5 000	5,591
30/04/2025	15:48:10,656	5 000		5,591
			5 000	5,591
			5 000	5,591
30/04/2025	15:47:16,063	5 000		5,591
			5 000	5,591
			5 000	5,591
30/04/2025	15:46:54,925	110		5,591
			110	5,591
			110	5,591
30/04/2025	15:46:05,375	4 298		5,591
			4 298	5,591
			4 298	5,591
30/04/2025	15:45:26,319	620		5,591
			620	5,591
			620	5,591
30/04/2025	15:44:52,106	380		5,591
			380	5,591
			380	5,591
30/04/2025	15:42:43,282	880		5,591
			880	5,591
			880	5,591
30/04/2025	15:42:16,333	800		5,591
			800	5,591
			800	5,591
30/04/2025	15:42:16,290	1 095		5,591
			160	5,591
			935	5,591
			1 095	5,591
30/04/2025	15:42:05,270	7 094		5,60
			886	5,60
			2 650	5,60
			4 444	5,60
			1 000	5,60
			750	5,60
			2 000	5,60
			200	5,60
			133	5,60
			100	5,60
			200	5,60
			600	5,60
			1 000	5,60
			225	5,60
30/04/2025	15:41:56,509	1 350		5,604
			300	5,604
			1 050	5,604
			1 350	5,604
30/04/2025	15:41:20,484	1 350		5,61
			350	5,61
			1 000	5,61
			1 350	5,61
30/04/2025	15:41:15,354	1 350		5,611
			1 350	5,611
			1 350	5,611
30/04/2025	15:41:12,580	1 350		5,611
			1 350	5,611
			1 350	5,611
30/04/2025	15:41:09,981	50		5,623
			50	5,623
			50	5,623
30/04/2025	15:38:46,876	266		5,628
			266	5,628
			266	5,628
30/04/2025	15:38:22,186	178		5,629
			178	5,629
			178	5,629
30/04/2025	15:37:11,972	2		5,633
			2	5,633
			2	5,633
30/04/2025	15:37:02,397	150		5,633
			150	5,633
			150	5,633
30/04/2025	15:36:21,807	1		5,611
			1	5,611
			1	5,611
30/04/2025	15:36:00,580	220		5,611
			220	5,611
			220	5,611
30/04/2025	15:35:53,370	10		5,634
			10	5,634
			10	5,634
30/04/2025	15:34:26,519	400		5,611
			300	5,611
			100	5,611
			400	5,611
30/04/2025	15:33:24,312	3 305		5,622
			3 305	5,622
			3 305	5,622

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)