RENK Group AG
- Informations
- Dernièr
- Négocier des titres
654
471
69,36
| Date | Heure | Volume | Volume de transactions | Cours |
|---|---|---|---|---|
| 29/07/2025 | 10:56:00,728 | 2 | 69,36 | |
| 2 | 69,36 | |||
| 2 | 69,36 | |||
| 29/07/2025 | 10:55:58,708 | 400 | 69,34 | |
| 400 | 69,34 | |||
| 400 | 69,34 | |||
| 29/07/2025 | 10:55:58,153 | 29 | 69,28 | |
| 29 | 69,28 | |||
| 29 | 69,28 | |||
| 29/07/2025 | 10:55:29,941 | 87 | 69,38 | |
| 87 | 69,38 | |||
| 87 | 69,38 | |||
| 29/07/2025 | 10:55:24,280 | 2 000 | 69,25 | |
| 20 | 69,25 | |||
| 1 600 | 69,25 | |||
| 400 | 69,25 | |||
| 1 980 | 69,25 | |||
| 29/07/2025 | 10:55:16,751 | 200 | 69,33 | |
| 200 | 69,33 | |||
| 200 | 69,33 | |||
| 29/07/2025 | 10:55:16,711 | 200 | 69,33 | |
| 200 | 69,33 | |||
| 200 | 69,33 | |||
| 29/07/2025 | 10:55:16,603 | 100 | 69,60 | |
| 100 | 69,60 | |||
| 100 | 69,60 | |||
| 29/07/2025 | 10:55:16,522 | 28 | 69,67 | |
| 28 | 69,67 | |||
| 28 | 69,67 | |||
| 29/07/2025 | 10:55:15,331 | 1 172 | 69,68 | |
| 143 | 69,68 | |||
| 1 029 | 69,68 | |||
| 50 | 69,68 | |||
| 1 120 | 69,68 | |||
| 2 | 69,68 | |||
| 29/07/2025 | 10:53:30,213 | 3 | 69,68 | |
| 3 | 69,68 | |||
| 3 | 69,68 | |||
| 29/07/2025 | 10:52:37,021 | 143 | 69,69 | |
| 143 | 69,69 | |||
| 143 | 69,69 | |||
| 29/07/2025 | 10:52:23,907 | 150 | 69,61 | |
| 150 | 69,61 | |||
| 150 | 69,61 | |||
| 29/07/2025 | 10:52:11,025 | 150 | 69,61 | |
| 150 | 69,61 | |||
| 150 | 69,61 | |||
| 29/07/2025 | 10:51:52,576 | 120 | 69,62 | |
| 120 | 69,62 | |||
| 120 | 69,62 | |||
| 29/07/2025 | 10:51:39,929 | 10 | 69,63 | |
| 10 | 69,63 | |||
| 10 | 69,63 | |||
| 29/07/2025 | 10:51:19,650 | 2 | 69,73 | |
| 2 | 69,73 | |||
| 2 | 69,73 | |||
| 29/07/2025 | 10:51:01,403 | 30 | 69,72 | |
| 30 | 69,72 | |||
| 30 | 69,72 | |||
| 29/07/2025 | 10:50:53,115 | 60 | 69,70 | |
| 60 | 69,70 | |||
| 60 | 69,70 | |||
| 29/07/2025 | 10:50:50,768 | 1 | 69,74 | |
| 1 | 69,74 | |||
| 1 | 69,74 | |||
| 29/07/2025 | 10:50:35,405 | 50 | 69,69 | |
| 50 | 69,69 | |||
| 50 | 69,69 | |||
| 29/07/2025 | 10:50:35,332 | 6 | 69,63 | |
| 6 | 69,63 | |||
| 5 | 69,63 | |||
| 1 | 69,63 | |||
| 29/07/2025 | 10:49:49,817 | 200 | 69,56 | |
| 200 | 69,56 | |||
| 200 | 69,56 | |||
| 29/07/2025 | 10:49:46,700 | 489 | 69,55 | |
| 489 | 69,55 | |||
| 489 | 69,55 | |||
| 29/07/2025 | 10:49:24,691 | 100 | 69,68 | |
| 100 | 69,68 | |||
| 100 | 69,68 | |||
| 29/07/2025 | 10:49:13,803 | 200 | 69,60 | |
| 200 | 69,60 | |||
| 200 | 69,60 | |||
| 29/07/2025 | 10:49:13,620 | 125 | 69,59 | |
| 125 | 69,59 | |||
| 125 | 69,59 | |||
| 29/07/2025 | 10:49:06,420 | 2 | 69,59 | |
| 2 | 69,59 | |||
| 2 | 69,59 | |||
| 29/07/2025 | 10:48:29,180 | 8 | 69,46 | |
| 8 | 69,46 | |||
| 8 | 69,46 | |||
| 29/07/2025 | 10:48:28,968 | 17 | 69,52 | |
| 17 | 69,52 | |||
| 17 | 69,52 | |||
| 29/07/2025 | 10:48:24,809 | 567 | 69,52 | |
| 500 | 69,52 | |||
| 567 | 69,52 | |||
| 67 | 69,52 | |||
| 29/07/2025 | 10:48:17,506 | 455 | 69,51 | |
| 400 | 69,51 | |||
| 433 | 69,51 | |||
| 55 | 69,51 | |||
| 22 | 69,51 | |||
| 29/07/2025 | 10:46:08,684 | 250 | 69,54 | |
| 250 | 69,54 | |||
| 250 | 69,54 | |||
| 29/07/2025 | 10:45:47,552 | 2 | 69,59 | |
| 2 | 69,59 | |||
| 2 | 69,59 | |||
| 29/07/2025 | 10:45:47,155 | 838 | 69,50 | |
| 110 | 69,50 | |||
| 8 | 69,50 | |||
| 150 | 69,50 | |||
| 150 | 69,50 | |||
| 60 | 69,50 | |||
| 330 | 69,50 | |||
| 290 | 69,50 | |||
| 125 | 69,50 | |||
| 30 | 69,50 | |||
| 150 | 69,50 | |||
| 273 | 69,50 | |||
| 29/07/2025 | 10:44:03,675 | 400 | 69,50 | |
| 400 | 69,50 | |||
| 400 | 69,50 | |||
| 29/07/2025 | 10:44:03,559 | 200 | 69,48 | |
| 200 | 69,48 | |||
| 200 | 69,48 | |||
| 29/07/2025 | 10:44:00,728 | 2 | 69,47 | |
| 2 | 69,47 | |||
| 2 | 69,47 | |||
| 29/07/2025 | 10:43:46,481 | 1 | 69,47 | |
| 1 | 69,47 | |||
| 1 | 69,47 | |||
| 29/07/2025 | 10:43:36,744 | 2 | 69,47 | |
| 2 | 69,47 | |||
| 2 | 69,47 | |||
| 29/07/2025 | 10:43:30,245 | 50 | 69,44 | |
| 50 | 69,44 | |||
| 50 | 69,44 | |||
| 29/07/2025 | 10:43:27,006 | 2 | 69,47 | |
| 2 | 69,47 | |||
| 2 | 69,47 | |||
| 29/07/2025 | 10:43:17,876 | 100 | 69,47 | |
| 100 | 69,47 | |||
| 100 | 69,47 | |||
| 29/07/2025 | 10:43:16,497 | 200 | 69,47 | |
| 200 | 69,47 | |||
| 200 | 69,47 | |||
| 29/07/2025 | 10:43:13,437 | 100 | 69,36 | |
| 100 | 69,36 | |||
| 100 | 69,36 | |||
| 29/07/2025 | 10:43:12,562 | 1 000 | 69,35 | |
| 1 000 | 69,35 | |||
| 1 000 | 69,35 | |||
| 29/07/2025 | 10:43:02,368 | 400 | 69,34 | |
| 400 | 69,34 | |||
| 400 | 69,34 | |||
| 29/07/2025 | 10:42:50,646 | 2 | 69,34 | |
| 2 | 69,34 | |||
| 2 | 69,34 | |||
| 29/07/2025 | 10:42:15,871 | 2 | 69,34 | |
| 2 | 69,34 | |||
| 2 | 69,34 | |||
| 29/07/2025 | 10:42:14,886 | 2 | 69,34 | |
| 2 | 69,34 | |||
| 2 | 69,34 | |||
| 29/07/2025 | 10:41:46,929 | 2 | 69,34 | |
| 2 | 69,34 | |||
| 2 | 69,34 | |||
| 29/07/2025 | 10:41:46,837 | 1 | 69,30 | |
| 1 | 69,30 | |||
| 1 | 69,30 | |||
| 29/07/2025 | 10:41:36,969 | 100 | 69,28 | |
| 100 | 69,28 | |||
| 100 | 69,28 | |||
| 29/07/2025 | 10:41:32,117 | 10 | 69,34 | |
| 10 | 69,34 | |||
| 10 | 69,34 | |||
| 29/07/2025 | 10:41:28,585 | 40 | 69,28 | |
| 40 | 69,28 | |||
| 40 | 69,28 | |||
| 29/07/2025 | 10:41:09,328 | 25 | 69,29 | |
| 25 | 69,29 | |||
| 25 | 69,29 | |||
| 29/07/2025 | 10:41:03,273 | 1 | 69,30 | |
| 1 | 69,30 | |||
| 1 | 69,30 | |||
| 29/07/2025 | 10:40:33,077 | 200 | 69,22 | |
| 200 | 69,22 | |||
| 200 | 69,22 | |||
| 29/07/2025 | 10:39:42,621 | 100 | 69,20 | |
| 100 | 69,20 | |||
| 100 | 69,20 | |||
| 29/07/2025 | 10:39:27,437 | 3 | 69,20 | |
| 3 | 69,20 | |||
| 3 | 69,20 | |||
| 29/07/2025 | 10:39:18,058 | 40 | 69,20 | |
| 40 | 69,20 | |||
| 40 | 69,20 | |||
| 29/07/2025 | 10:39:12,253 | 300 | 69,02 | |
| 300 | 69,02 | |||
| 50 | 69,02 | |||
| 160 | 69,02 | |||
| 90 | 69,02 | |||
| 29/07/2025 | 10:37:39,481 | 300 | 68,89 | |
| 300 | 68,89 | |||
| 300 | 68,89 | |||
| 29/07/2025 | 10:37:34,941 | 500 | 68,89 | |
| 500 | 68,89 | |||
| 500 | 68,89 | |||
| 29/07/2025 | 10:37:22,765 | 250 | 68,89 | |
| 250 | 68,89 | |||
| 250 | 68,89 | |||
| 29/07/2025 | 10:37:22,719 | 250 | 68,89 | |
| 250 | 68,89 | |||
| 250 | 68,89 | |||
| 29/07/2025 | 10:37:21,140 | 10 | 68,98 | |
| 10 | 68,98 | |||
| 10 | 68,98 | |||
| 29/07/2025 | 10:37:12,974 | 100 | 68,89 | |
| 100 | 68,89 | |||
| 100 | 68,89 | |||
| 29/07/2025 | 10:37:09,146 | 200 | 68,89 | |
| 200 | 68,89 | |||
| 200 | 68,89 | |||
| 29/07/2025 | 10:36:58,384 | 95 | 69,00 | |
| 30 | 69,00 | |||
| 65 | 69,00 | |||
| 80 | 69,00 | |||
| 15 | 69,00 | |||
| 29/07/2025 | 10:36:39,181 | 200 | 69,00 | |
| 200 | 69,00 | |||
| 200 | 69,00 | |||
| 29/07/2025 | 10:35:59,394 | 100 | 69,07 | |
| 100 | 69,07 | |||
| 100 | 69,07 | |||
| 29/07/2025 | 10:35:05,384 | 100 | 69,01 | |
| 100 | 69,01 | |||
| 100 | 69,01 | |||
| 29/07/2025 | 10:34:57,351 | 40 | 69,08 | |
| 40 | 69,08 | |||
| 40 | 69,08 | |||
| 29/07/2025 | 10:34:32,348 | 20 | 69,00 | |
| 20 | 69,00 | |||
| 20 | 69,00 | |||
| 29/07/2025 | 10:34:17,726 | 120 | 68,99 | |
| 120 | 68,99 | |||
| 120 | 68,99 | |||
| 29/07/2025 | 10:32:59,530 | 3 | 68,96 | |
| 3 | 68,96 | |||
| 3 | 68,96 | |||
| 29/07/2025 | 10:32:49,998 | 1 | 68,92 | |
| 1 | 68,92 | |||
| 1 | 68,92 | |||
| 29/07/2025 | 10:32:39,217 | 12 | 69,02 | |
| 12 | 69,02 | |||
| 12 | 69,02 | |||
| 29/07/2025 | 10:32:34,293 | 1 | 69,02 | |
| 1 | 69,02 | |||
| 1 | 69,02 | |||
| 29/07/2025 | 10:31:46,152 | 10 | 69,02 | |
| 10 | 69,02 | |||
| 10 | 69,02 | |||
| 29/07/2025 | 10:30:24,956 | 100 | 68,94 | |
| 50 | 68,94 | |||
| 50 | 68,94 | |||
| 100 | 68,94 | |||
| 29/07/2025 | 10:29:43,906 | 20 | 69,05 | |
| 20 | 69,05 | |||
| 20 | 69,05 | |||
| 29/07/2025 | 10:29:30,375 | 14 | 69,04 | |
| 14 | 69,04 | |||
| 14 | 69,04 | |||
| 29/07/2025 | 10:28:00,643 | 200 | 69,01 | |
| 200 | 69,01 | |||
| 200 | 69,01 | |||
| 29/07/2025 | 10:27:28,705 | 1 275 | 69,05 | |
| 1 275 | 69,05 | |||
| 1 275 | 69,05 | |||
| 29/07/2025 | 10:27:12,962 | 200 | 69,00 | |
| 200 | 69,00 | |||
| 200 | 69,00 | |||
| 29/07/2025 | 10:27:07,690 | 70 | 68,93 | |
| 70 | 68,93 | |||
| 70 | 68,93 | |||
| 29/07/2025 | 10:26:41,193 | 30 | 69,02 | |
| 30 | 69,02 | |||
| 30 | 69,02 | |||
| 29/07/2025 | 10:26:36,134 | 1 | 68,99 | |
| 1 | 68,99 | |||
| 1 | 68,99 | |||
| 29/07/2025 | 10:25:52,630 | 100 | 69,02 | |
| 100 | 69,02 | |||
| 100 | 69,02 | |||
| 29/07/2025 | 10:24:39,916 | 100 | 68,98 | |
| 100 | 68,98 | |||
| 100 | 68,98 | |||
| 29/07/2025 | 10:24:08,298 | 100 | 68,98 | |
| 100 | 68,98 | |||
| 100 | 68,98 | |||
| 29/07/2025 | 10:23:27,140 | 3 | 68,99 | |
| 3 | 68,99 | |||
| 3 | 68,99 | |||
| 29/07/2025 | 10:22:41,448 | 1 | 68,93 | |
| 1 | 68,93 | |||
| 1 | 68,93 | |||
| 29/07/2025 | 10:22:25,963 | 5 | 68,81 | |
| 5 | 68,81 | |||
| 5 | 68,81 | |||
| 29/07/2025 | 10:22:24,544 | 100 | 68,81 | |
| 100 | 68,81 | |||
| 100 | 68,81 | |||
| 29/07/2025 | 10:21:45,475 | 25 | 68,81 | |
| 25 | 68,81 | |||
| 25 | 68,81 | |||
| 29/07/2025 | 10:21:42,308 | 300 | 68,90 | |
| 300 | 68,90 | |||
| 300 | 68,90 | |||
| 29/07/2025 | 10:21:41,260 | 50 | 68,83 | |
| 50 | 68,83 | |||
| 50 | 68,83 | |||
| 29/07/2025 | 10:21:17,084 | 40 | 69,00 | |
| 40 | 69,00 | |||
| 40 | 69,00 | |||
| 29/07/2025 | 10:20:54,504 | 7 | 69,02 | |
| 7 | 69,02 | |||
| 7 | 69,02 | |||
| 29/07/2025 | 10:20:51,727 | 3 | 68,95 | |
| 3 | 68,95 | |||
| 3 | 68,95 | |||
| 29/07/2025 | 10:20:46,697 | 8 | 69,04 | |
| 8 | 69,04 | |||
| 8 | 69,04 | |||
| 29/07/2025 | 10:20:45,043 | 10 | 69,05 | |
| 10 | 69,05 | |||
| 10 | 69,05 | |||
| 29/07/2025 | 10:20:39,674 | 55 | 69,08 | |
| 55 | 69,08 | |||
| 55 | 69,08 | |||
| 29/07/2025 | 10:20:38,960 | 90 | 69,02 | |
| 90 | 69,02 | |||
| 90 | 69,02 | |||
| 29/07/2025 | 10:20:05,426 | 16 | 69,19 | |
| 16 | 69,19 | |||
| 16 | 69,19 | |||
| 29/07/2025 | 10:19:52,400 | 200 | 69,18 | |
| 200 | 69,18 | |||
| 200 | 69,18 | |||
| 29/07/2025 | 10:19:46,824 | 100 | 69,10 | |
| 95 | 69,10 | |||
| 100 | 69,10 | |||
| 5 | 69,10 | |||
| 29/07/2025 | 10:19:29,730 | 20 | 69,13 | |
| 20 | 69,13 | |||
| 20 | 69,13 | |||
| 29/07/2025 | 10:19:11,086 | 10 | 69,20 | |
| 10 | 69,20 | |||
| 10 | 69,20 | |||
| 29/07/2025 | 10:18:32,198 | 15 | 69,20 | |
| 15 | 69,20 | |||
| 15 | 69,20 | |||
| 29/07/2025 | 10:18:19,405 | 120 | 69,12 | |
| 120 | 69,12 | |||
| 120 | 69,12 | |||
| 29/07/2025 | 10:16:58,705 | 200 | 69,08 | |
| 200 | 69,08 | |||
| 200 | 69,08 | |||
| 29/07/2025 | 10:16:57,668 | 10 | 69,08 | |
| 10 | 69,08 | |||
| 10 | 69,08 | |||
| 29/07/2025 | 10:16:35,229 | 15 | 69,19 | |
| 15 | 69,19 | |||
| 15 | 69,19 | |||
| 29/07/2025 | 10:15:24,123 | 144 | 69,20 | |
| 144 | 69,20 | |||
| 144 | 69,20 | |||
| 29/07/2025 | 10:14:50,189 | 80 | 69,20 | |
| 80 | 69,20 | |||
| 80 | 69,20 | |||
| 29/07/2025 | 10:14:25,061 | 52 | 69,13 | |
| 52 | 69,13 | |||
| 52 | 69,13 | |||
| 29/07/2025 | 10:14:19,954 | 60 | 69,18 | |
| 60 | 69,18 | |||
| 60 | 69,18 | |||
| 29/07/2025 | 10:14:16,827 | 10 | 69,22 | |
| 10 | 69,22 | |||
| 10 | 69,22 | |||
| 29/07/2025 | 10:13:13,274 | 55 | 69,30 | |
| 55 | 69,30 | |||
| 55 | 69,30 | |||
| 29/07/2025 | 10:13:03,373 | 36 | 69,30 | |
| 36 | 69,30 | |||
| 36 | 69,30 | |||
| 29/07/2025 | 10:12:33,866 | 200 | 69,18 | |
| 200 | 69,18 | |||
| 200 | 69,18 | |||
| 29/07/2025 | 10:10:21,040 | 140 | 69,30 | |
| 140 | 69,30 | |||
| 140 | 69,30 | |||
| 29/07/2025 | 10:10:05,575 | 70 | 69,33 | |
| 70 | 69,33 | |||
| 70 | 69,33 | |||
| 29/07/2025 | 10:09:51,942 | 144 | 69,31 | |
| 144 | 69,31 | |||
| 144 | 69,31 | |||
| 29/07/2025 | 10:09:43,887 | 8 | 69,32 | |
| 8 | 69,32 | |||
| 8 | 69,32 | |||
| 29/07/2025 | 10:09:37,726 | 200 | 69,30 | |
| 200 | 69,30 | |||
| 200 | 69,30 | |||
| 29/07/2025 | 10:09:37,435 | 25 | 69,30 | |
| 25 | 69,30 | |||
| 25 | 69,30 | |||
| 29/07/2025 | 10:09:33,018 | 250 | 69,34 | |
| 250 | 69,34 | |||
| 250 | 69,34 | |||
| 29/07/2025 | 10:09:26,852 | 2 | 69,27 | |
| 2 | 69,27 | |||
| 2 | 69,27 | |||
| 29/07/2025 | 10:09:20,741 | 250 | 69,34 | |
| 250 | 69,34 | |||
| 250 | 69,34 | |||
| 29/07/2025 | 10:09:14,245 | 60 | 69,27 | |
| 60 | 69,27 | |||
| 60 | 69,27 | |||
| 29/07/2025 | 10:09:12,319 | 70 | 69,34 | |
| 70 | 69,34 | |||
| 70 | 69,34 | |||
| 29/07/2025 | 10:08:59,696 | 102 | 69,31 | |
| 100 | 69,31 | |||
| 2 | 69,31 | |||
| 15 | 69,31 | |||
| 37 | 69,31 | |||
| 50 | 69,31 | |||
| 29/07/2025 | 10:08:22,403 | 250 | 69,21 | |
| 250 | 69,21 | |||
| 250 | 69,21 | |||
| 29/07/2025 | 10:08:18,863 | 15 | 69,21 | |
| 15 | 69,21 | |||
| 15 | 69,21 | |||
| 29/07/2025 | 10:07:45,240 | 8 | 69,20 | |
| 8 | 69,20 | |||
| 8 | 69,20 | |||
| 29/07/2025 | 10:07:39,853 | 200 | 69,30 | |
| 200 | 69,30 | |||
| 200 | 69,30 | |||
| 29/07/2025 | 10:07:37,354 | 70 | 69,34 | |
| 70 | 69,34 | |||
| 70 | 69,34 | |||
| 29/07/2025 | 10:07:32,010 | 250 | 69,34 | |
| 250 | 69,34 | |||
| 210 | 69,34 | |||
| 40 | 69,34 | |||
| 29/07/2025 | 10:07:26,906 | 72 | 69,34 | |
| 72 | 69,34 | |||
| 50 | 69,34 | |||
| 22 | 69,34 | |||
| 29/07/2025 | 10:06:16,888 | 80 | 69,06 | |
| 80 | 69,06 | |||
| 80 | 69,06 | |||
| 29/07/2025 | 10:05:44,284 | 350 | 69,06 | |
| 350 | 69,06 | |||
| 350 | 69,06 | |||
| 29/07/2025 | 10:04:51,567 | 2 | 68,93 | |
| 2 | 68,93 | |||
| 2 | 68,93 | |||
| 29/07/2025 | 10:04:25,818 | 139 | 69,02 | |
| 35 | 69,02 | |||
| 3 | 69,02 | |||
| 60 | 69,02 | |||
| 52 | 69,02 | |||
| 24 | 69,02 | |||
| 100 | 69,02 | |||
| 4 | 69,02 | |||
| 29/07/2025 | 10:01:31,427 | 100 | 68,93 | |
| 100 | 68,93 | |||
| 100 | 68,93 | |||
| 29/07/2025 | 10:01:23,032 | 595 | 68,99 | |
| 415 | 68,99 | |||
| 60 | 68,99 | |||
| 500 | 68,99 | |||
| 120 | 68,99 | |||
| 50 | 68,99 | |||
| 45 | 68,99 | |||
| 29/07/2025 | 10:00:47,441 | 200 | 69,00 | |
| 200 | 69,00 | |||
| 200 | 69,00 | |||
| 29/07/2025 | 10:00:05,303 | 150 | 69,10 | |
| 150 | 69,10 | |||
| 150 | 69,10 | |||
| 29/07/2025 | 09:59:54,433 | 200 | 69,01 | |
| 50 | 69,01 | |||
| 150 | 69,01 | |||
| 200 | 69,01 | |||
| 29/07/2025 | 09:59:42,108 | 250 | 69,09 | |
| 250 | 69,09 | |||
| 250 | 69,09 | |||
| 29/07/2025 | 09:59:37,476 | 200 | 69,01 | |
| 200 | 69,01 | |||
| 200 | 69,01 | |||
| 29/07/2025 | 09:59:31,286 | 10 | 69,01 | |
| 10 | 69,01 | |||
| 10 | 69,01 | |||
| 29/07/2025 | 09:59:29,723 | 8 | 69,08 | |
| 8 | 69,08 | |||
| 8 | 69,08 | |||
| 29/07/2025 | 09:59:22,126 | 5 | 69,08 | |
| 5 | 69,08 | |||
| 5 | 69,08 | |||
| 29/07/2025 | 09:59:13,537 | 15 | 69,10 | |
| 15 | 69,10 | |||
| 15 | 69,10 | |||
| 29/07/2025 | 09:58:56,486 | 800 | 69,16 | |
| 800 | 69,16 | |||
| 800 | 69,16 | |||
| 29/07/2025 | 09:58:49,074 | 200 | 69,14 | |
| 200 | 69,14 | |||
| 200 | 69,14 | |||
| 29/07/2025 | 09:58:37,954 | 1 | 69,09 | |
| 1 | 69,09 | |||
| 1 | 69,09 | |||
| 29/07/2025 | 09:58:10,491 | 25 | 69,12 | |
| 25 | 69,12 | |||
| 25 | 69,12 | |||
| 29/07/2025 | 09:58:07,351 | 14 | 69,06 | |
| 14 | 69,06 | |||
| 14 | 69,06 | |||
| 29/07/2025 | 09:58:06,381 | 1 | 69,12 | |
| 1 | 69,12 | |||
| 1 | 69,12 | |||
| 29/07/2025 | 09:58:05,032 | 70 | 69,12 | |
| 70 | 69,12 | |||
| 70 | 69,12 | |||
| 29/07/2025 | 09:58:00,676 | 50 | 69,12 | |
| 50 | 69,12 | |||
| 50 | 69,12 | |||
| 29/07/2025 | 09:57:56,540 | 180 | 69,02 | |
| 180 | 69,02 | |||
| 180 | 69,02 | |||
| 29/07/2025 | 09:57:56,300 | 186 | 69,02 | |
| 30 | 69,02 | |||
| 156 | 69,02 | |||
| 186 | 69,02 | |||
| 29/07/2025 | 09:57:47,624 | 250 | 69,03 | |
| 250 | 69,03 | |||
| 250 | 69,03 | |||
| 29/07/2025 | 09:57:47,582 | 250 | 69,03 | |
| 250 | 69,03 | |||
| 250 | 69,03 | |||
| 29/07/2025 | 09:57:46,196 | 50 | 69,13 | |
| 50 | 69,13 | |||
| 50 | 69,13 | |||
| 29/07/2025 | 09:56:19,623 | 100 | 69,16 | |
| 100 | 69,16 | |||
| 100 | 69,16 | |||
| 29/07/2025 | 09:56:03,848 | 100 | 69,14 | |
| 100 | 69,14 | |||
| 100 | 69,14 | |||
| 29/07/2025 | 09:56:03,047 | 6 | 69,23 | |
| 6 | 69,23 | |||
| 6 | 69,23 | |||
| 29/07/2025 | 09:54:57,339 | 8 | 69,08 | |
| 8 | 69,08 | |||
| 8 | 69,08 | |||
| 29/07/2025 | 09:54:28,354 | 88 | 69,05 | |
| 88 | 69,05 | |||
| 88 | 69,05 | |||
| 29/07/2025 | 09:53:26,850 | 80 | 69,07 | |
| 80 | 69,07 | |||
| 80 | 69,07 | |||
| 29/07/2025 | 09:53:23,827 | 20 | 69,18 | |
| 20 | 69,18 | |||
| 20 | 69,18 | |||
| 29/07/2025 | 09:52:47,896 | 25 | 69,05 | |
| 25 | 69,05 | |||
| 25 | 69,05 | |||
| 29/07/2025 | 09:51:47,902 | 10 | 69,06 | |
| 10 | 69,06 | |||
| 10 | 69,06 | |||
| 29/07/2025 | 09:51:07,308 | 100 | 69,01 | |
| 100 | 69,01 | |||
| 100 | 69,01 | |||
| 29/07/2025 | 09:50:44,349 | 150 | 69,00 | |
| 150 | 69,00 | |||
| 150 | 69,00 | |||
| 29/07/2025 | 09:50:40,087 | 50 | 69,01 | |
| 50 | 69,01 | |||
| 50 | 69,01 | |||
| 29/07/2025 | 09:50:13,399 | 25 | 69,03 | |
| 25 | 69,03 | |||
| 25 | 69,03 | |||
| 29/07/2025 | 09:49:49,826 | 150 | 69,01 | |
| 150 | 69,01 | |||
| 7 | 69,01 | |||
| 15 | 69,01 | |||
| 128 | 69,01 | |||
| 29/07/2025 | 09:49:37,051 | 250 | 69,07 | |
| 250 | 69,07 | |||
| 250 | 69,07 | |||
| 29/07/2025 | 09:49:36,992 | 149 | 69,07 | |
| 149 | 69,07 | |||
| 130 | 69,07 | |||
| 9 | 69,07 | |||
| 10 | 69,07 | |||
| 29/07/2025 | 09:49:32,906 | 50 | 69,20 | |
| 50 | 69,20 | |||
| 50 | 69,20 | |||
| 29/07/2025 | 09:48:25,465 | 100 | 69,34 | |
| 43 | 69,34 | |||
| 57 | 69,34 | |||
| 100 | 69,34 | |||
| 29/07/2025 | 09:47:01,602 | 3 800 | 69,19 | |
| 3 800 | 69,19 | |||
| 3 800 | 69,19 | |||
| 29/07/2025 | 09:46:29,520 | 200 | 69,19 | |
| 200 | 69,19 | |||
| 200 | 69,19 | |||
| 29/07/2025 | 09:46:10,995 | 10 | 69,10 | |
| 10 | 69,10 | |||
| 10 | 69,10 | |||
| 29/07/2025 | 09:45:59,535 | 8 | 69,18 | |
| 8 | 69,18 | |||
| 8 | 69,18 | |||
| 29/07/2025 | 09:45:45,683 | 12 | 69,10 | |
| 12 | 69,10 | |||
| 12 | 69,10 | |||
| 29/07/2025 | 09:45:31,548 | 45 | 69,06 | |
| 45 | 69,06 | |||
| 45 | 69,06 | |||
| 29/07/2025 | 09:45:16,190 | 15 | 69,18 | |
| 15 | 69,18 | |||
| 15 | 69,18 | |||
| 29/07/2025 | 09:45:12,785 | 10 | 69,18 | |
| 10 | 69,18 | |||
| 10 | 69,18 | |||
| 29/07/2025 | 09:44:15,519 | 15 | 69,18 | |
| 15 | 69,18 | |||
| 15 | 69,18 | |||
| 29/07/2025 | 09:43:49,141 | 240 | 69,12 | |
| 240 | 69,12 | |||
| 240 | 69,12 | |||
| 29/07/2025 | 09:43:43,763 | 15 | 69,12 | |
| 15 | 69,12 | |||
| 15 | 69,12 | |||
| 29/07/2025 | 09:43:27,335 | 40 | 69,00 | |
| 40 | 69,00 | |||
| 40 | 69,00 | |||
| 29/07/2025 | 09:43:21,293 | 3 | 69,05 | |
| 3 | 69,05 | |||
| 3 | 69,05 | |||
| 29/07/2025 | 09:42:04,190 | 1 | 69,11 | |
| 1 | 69,11 | |||
| 1 | 69,11 | |||
| 29/07/2025 | 09:41:22,784 | 35 | 69,15 | |
| 35 | 69,15 | |||
| 35 | 69,15 | |||
| 29/07/2025 | 09:41:19,142 | 150 | 69,14 | |
| 150 | 69,14 | |||
| 150 | 69,14 | |||
| 29/07/2025 | 09:41:09,249 | 10 | 69,22 | |
| 10 | 69,22 | |||
| 10 | 69,22 | |||
| 29/07/2025 | 09:41:03,789 | 250 | 69,20 | |
| 250 | 69,20 | |||
| 250 | 69,20 | |||
| 29/07/2025 | 09:41:01,002 | 170 | 69,13 | |
| 170 | 69,13 | |||
| 170 | 69,13 | |||
| 29/07/2025 | 09:40:47,153 | 200 | 69,13 | |
| 200 | 69,13 | |||
| 200 | 69,13 | |||
| 29/07/2025 | 09:40:46,864 | 200 | 69,13 | |
| 200 | 69,13 | |||
| 200 | 69,13 | |||
| 29/07/2025 | 09:40:42,651 | 300 | 69,13 | |
| 300 | 69,13 | |||
| 300 | 69,13 | |||
| 29/07/2025 | 09:40:42,512 | 300 | 69,13 | |
| 300 | 69,13 | |||
| 300 | 69,13 | |||
| 29/07/2025 | 09:40:00,642 | 30 | 68,90 | |
| 30 | 68,90 | |||
| 30 | 68,90 | |||
| 29/07/2025 | 09:39:31,410 | 1 152 | 69,00 | |
| 49 | 69,00 | |||
| 1 063 | 69,00 | |||
| 40 | 69,00 | |||
| 1 152 | 69,00 | |||
| 29/07/2025 | 09:39:12,379 | 300 | 68,93 | |
| 300 | 68,93 | |||
| 300 | 68,93 | |||
| 29/07/2025 | 09:38:31,541 | 145 | 68,89 | |
| 145 | 68,89 | |||
| 145 | 68,89 | |||
| 29/07/2025 | 09:38:24,648 | 45 | 68,90 | |
| 45 | 68,90 | |||
| 45 | 68,90 | |||
| 29/07/2025 | 09:38:20,286 | 17 | 68,88 | |
| 17 | 68,88 | |||
| 17 | 68,88 | |||
| 29/07/2025 | 09:38:00,544 | 70 | 68,81 | |
| 70 | 68,81 | |||
| 70 | 68,81 | |||
| 29/07/2025 | 09:37:53,852 | 24 | 68,74 | |
| 24 | 68,74 | |||
| 24 | 68,74 | |||
| 29/07/2025 | 09:37:44,757 | 3 | 68,76 | |
| 3 | 68,76 | |||
| 3 | 68,76 | |||
| 29/07/2025 | 09:36:41,299 | 150 | 68,64 | |
| 150 | 68,64 | |||
| 150 | 68,64 | |||
| 29/07/2025 | 09:36:28,548 | 70 | 68,74 | |
| 70 | 68,74 | |||
| 70 | 68,74 | |||
| 29/07/2025 | 09:36:24,815 | 150 | 68,65 | |
| 150 | 68,65 | |||
| 150 | 68,65 | |||
| 29/07/2025 | 09:35:57,888 | 60 | 68,71 | |
| 60 | 68,71 | |||
| 60 | 68,71 | |||
| 29/07/2025 | 09:35:35,895 | 15 | 68,68 | |
| 15 | 68,68 | |||
| 15 | 68,68 | |||
| 29/07/2025 | 09:34:28,982 | 11 | 68,66 | |
| 11 | 68,66 | |||
| 11 | 68,66 | |||
| 29/07/2025 | 09:34:13,494 | 8 | 68,85 | |
| 8 | 68,85 | |||
| 8 | 68,85 | |||
| 29/07/2025 | 09:34:04,949 | 50 | 68,87 | |
| 50 | 68,87 | |||
| 50 | 68,87 | |||
| 29/07/2025 | 09:34:04,452 | 2 | 68,88 | |
| 2 | 68,88 | |||
| 2 | 68,88 | |||
| 29/07/2025 | 09:33:59,545 | 92 | 68,88 | |
| 92 | 68,88 | |||
| 92 | 68,88 | |||
| 29/07/2025 | 09:33:37,107 | 250 | 68,79 | |
| 250 | 68,79 | |||
| 250 | 68,79 | |||
| 29/07/2025 | 09:33:25,367 | 51 | 68,80 | |
| 51 | 68,80 | |||
| 51 | 68,80 | |||
| 29/07/2025 | 09:32:45,419 | 1 | 68,85 | |
| 1 | 68,85 | |||
| 1 | 68,85 | |||
| 29/07/2025 | 09:32:24,603 | 3 | 68,78 | |
| 3 | 68,78 | |||
| 3 | 68,78 | |||
| 29/07/2025 | 09:32:22,985 | 140 | 68,82 | |
| 140 | 68,82 | |||
| 140 | 68,82 | |||
| 29/07/2025 | 09:32:22,242 | 74 | 68,86 | |
| 74 | 68,86 | |||
| 74 | 68,86 | |||
| 29/07/2025 | 09:32:14,838 | 3 | 68,88 | |
| 3 | 68,88 | |||
| 3 | 68,88 | |||
| 29/07/2025 | 09:31:58,543 | 10 | 69,03 | |
| 10 | 69,03 | |||
| 10 | 69,03 | |||
| 29/07/2025 | 09:31:49,974 | 15 | 69,06 | |
| 15 | 69,06 | |||
| 15 | 69,06 | |||
| 29/07/2025 | 09:31:42,962 | 76 | 68,92 | |
| 76 | 68,92 | |||
| 76 | 68,92 | |||
| 29/07/2025 | 09:31:40,711 | 2 | 69,07 | |
| 2 | 69,07 | |||
| 2 | 69,07 | |||
| 29/07/2025 | 09:31:27,476 | 400 | 69,07 | |
| 390 | 69,07 | |||
| 10 | 69,07 | |||
| 400 | 69,07 | |||
| 29/07/2025 | 09:31:26,579 | 137 | 69,00 | |
| 137 | 69,00 | |||
| 137 | 69,00 | |||
| 29/07/2025 | 09:30:51,759 | 111 | 69,00 | |
| 65 | 69,00 | |||
| 103 | 69,00 | |||
| 28 | 69,00 | |||
| 8 | 69,00 | |||
| 18 | 69,00 | |||
| 29/07/2025 | 09:30:42,919 | 200 | 69,00 | |
| 200 | 69,00 | |||
| 200 | 69,00 | |||
| 29/07/2025 | 09:30:42,424 | 50 | 68,98 | |
| 50 | 68,98 | |||
| 50 | 68,98 | |||
| 29/07/2025 | 09:30:42,028 | 6 | 68,99 | |
| 6 | 68,99 | |||
| 6 | 68,99 | |||
| 29/07/2025 | 09:30:35,978 | 40 | 68,99 | |
| 40 | 68,99 | |||
| 40 | 68,99 | |||
| 29/07/2025 | 09:30:20,723 | 1 | 68,91 | |
| 1 | 68,91 | |||
| 1 | 68,91 | |||
| 29/07/2025 | 09:30:18,114 | 50 | 68,91 | |
| 50 | 68,91 | |||
| 50 | 68,91 | |||
| 29/07/2025 | 09:29:55,285 | 100 | 68,98 | |
| 100 | 68,98 | |||
| 100 | 68,98 | |||
| 29/07/2025 | 09:29:55,198 | 50 | 68,90 | |
| 50 | 68,90 | |||
| 50 | 68,90 | |||
| 29/07/2025 | 09:29:37,114 | 120 | 68,82 | |
| 120 | 68,82 | |||
| 120 | 68,82 | |||
| 29/07/2025 | 09:29:32,417 | 4 | 68,88 | |
| 4 | 68,88 | |||
| 4 | 68,88 | |||
| 29/07/2025 | 09:29:03,975 | 50 | 68,89 | |
| 50 | 68,89 | |||
| 50 | 68,89 | |||
| 29/07/2025 | 09:28:49,218 | 1 750 | 68,80 | |
| 1 750 | 68,80 | |||
| 1 750 | 68,80 | |||
| 29/07/2025 | 09:28:45,339 | 250 | 68,80 | |
| 250 | 68,80 | |||
| 250 | 68,80 | |||
| 29/07/2025 | 09:28:44,597 | 250 | 68,66 | |
| 242 | 68,66 | |||
| 250 | 68,66 | |||
| 8 | 68,66 | |||
| 29/07/2025 | 09:28:18,556 | 1 | 68,74 | |
| 1 | 68,74 | |||
| 1 | 68,74 | |||
| 29/07/2025 | 09:28:04,816 | 21 | 68,60 | |
| 21 | 68,60 | |||
| 21 | 68,60 | |||
| 29/07/2025 | 09:28:01,292 | 3 | 68,52 | |
| 3 | 68,52 | |||
| 3 | 68,52 | |||
| 29/07/2025 | 09:27:57,351 | 98 | 68,50 | |
| 98 | 68,50 | |||
| 68 | 68,50 | |||
| 30 | 68,50 | |||
| 29/07/2025 | 09:27:54,911 | 3 | 68,47 | |
| 3 | 68,47 | |||
| 3 | 68,47 | |||
| 29/07/2025 | 09:27:41,776 | 41 | 68,49 | |
| 6 | 68,49 | |||
| 41 | 68,49 | |||
| 35 | 68,49 | |||
| 29/07/2025 | 09:27:41,625 | 100 | 68,45 | |
| 100 | 68,45 | |||
| 100 | 68,45 | |||
| 29/07/2025 | 09:27:35,997 | 8 | 68,49 | |
| 8 | 68,49 | |||
| 8 | 68,49 | |||
| 29/07/2025 | 09:27:24,780 | 200 | 68,21 | |
| 100 | 68,21 | |||
| 200 | 68,21 | |||
| 100 | 68,21 | |||
| 29/07/2025 | 09:27:00,318 | 200 | 68,20 | |
| 200 | 68,20 | |||
| 200 | 68,20 | |||
| 29/07/2025 | 09:26:47,675 | 3 | 68,19 | |
| 3 | 68,19 | |||
| 3 | 68,19 | |||
| 29/07/2025 | 09:26:33,584 | 100 | 68,09 | |
| 10 | 68,09 | |||
| 25 | 68,09 | |||
| 100 | 68,09 | |||
| 65 | 68,09 | |||
| 29/07/2025 | 09:26:16,822 | 200 | 68,19 | |
| 200 | 68,19 | |||
| 200 | 68,19 | |||
| 29/07/2025 | 09:25:20,923 | 3 | 68,19 | |
| 3 | 68,19 | |||
| 3 | 68,19 | |||
| 29/07/2025 | 09:24:01,516 | 129 | 68,15 | |
| 129 | 68,15 | |||
| 129 | 68,15 | |||
| 29/07/2025 | 09:23:59,285 | 10 | 68,15 | |
| 10 | 68,15 | |||
| 10 | 68,15 | |||
| 29/07/2025 | 09:23:58,071 | 100 | 68,13 | |
| 100 | 68,13 | |||
| 100 | 68,13 | |||
| 29/07/2025 | 09:23:53,562 | 200 | 68,15 | |
| 200 | 68,15 | |||
| 200 | 68,15 | |||
| 29/07/2025 | 09:23:48,747 | 250 | 68,15 | |
| 250 | 68,15 | |||
| 250 | 68,15 | |||
| 29/07/2025 | 09:23:40,084 | 150 | 68,14 | |
| 150 | 68,14 | |||
| 150 | 68,14 | |||
| 29/07/2025 | 09:23:32,460 | 126 | 68,03 | |
| 126 | 68,03 | |||
| 126 | 68,03 | |||
| 29/07/2025 | 09:22:45,685 | 200 | 68,13 | |
| 200 | 68,13 | |||
| 200 | 68,13 | |||
| 29/07/2025 | 09:22:39,784 | 10 | 68,19 | |
| 10 | 68,19 | |||
| 10 | 68,19 | |||
| 29/07/2025 | 09:22:12,631 | 8 | 68,08 | |
| 8 | 68,08 | |||
| 8 | 68,08 | |||
| 29/07/2025 | 09:21:20,337 | 60 | 68,07 | |
| 60 | 68,07 | |||
| 60 | 68,07 | |||
| 29/07/2025 | 09:21:13,145 | 100 | 68,13 | |
| 100 | 68,13 | |||
| 100 | 68,13 | |||
| 29/07/2025 | 09:21:00,076 | 8 | 68,14 | |
| 8 | 68,14 | |||
| 8 | 68,14 | |||
| 29/07/2025 | 09:20:45,306 | 73 | 68,13 | |
| 73 | 68,13 | |||
| 73 | 68,13 | |||
| 29/07/2025 | 09:20:41,339 | 25 | 68,12 | |
| 25 | 68,12 | |||
| 25 | 68,12 | |||
| 29/07/2025 | 09:20:21,819 | 3 | 68,14 | |
| 3 | 68,14 | |||
| 3 | 68,14 | |||
| 29/07/2025 | 09:19:57,559 | 80 | 68,23 | |
| 80 | 68,23 | |||
| 80 | 68,23 | |||
| 29/07/2025 | 09:19:57,113 | 140 | 68,20 | |
| 140 | 68,20 | |||
| 140 | 68,20 | |||
| 29/07/2025 | 09:19:18,179 | 250 | 68,23 | |
| 250 | 68,23 | |||
| 250 | 68,23 | |||
| 29/07/2025 | 09:19:11,238 | 9 | 68,09 | |
| 9 | 68,09 | |||
| 9 | 68,09 | |||
| 29/07/2025 | 09:18:26,687 | 73 | 68,18 | |
| 73 | 68,18 | |||
| 73 | 68,18 | |||
| 29/07/2025 | 09:18:03,577 | 1 | 68,25 | |
| 1 | 68,25 | |||
| 1 | 68,25 | |||
| 29/07/2025 | 09:17:57,312 | 29 | 68,24 | |
| 29 | 68,24 | |||
| 29 | 68,24 | |||
| 29/07/2025 | 09:17:16,779 | 200 | 68,01 | |
| 200 | 68,01 | |||
| 200 | 68,01 | |||
| 29/07/2025 | 09:17:12,403 | 10 | 68,10 | |
| 10 | 68,10 | |||
| 10 | 68,10 | |||
| 29/07/2025 | 09:16:46,194 | 3 | 68,10 | |
| 3 | 68,10 | |||
| 3 | 68,10 | |||
| 29/07/2025 | 09:16:23,803 | 42 | 68,14 | |
| 22 | 68,14 | |||
| 42 | 68,14 | |||
| 20 | 68,14 | |||
| 29/07/2025 | 09:15:19,796 | 250 | 68,27 | |
| 250 | 68,27 | |||
| 250 | 68,27 | |||
| 29/07/2025 | 09:15:15,768 | 50 | 68,16 | |
| 50 | 68,16 | |||
| 50 | 68,16 | |||
| 29/07/2025 | 09:14:48,888 | 2 | 68,26 | |
| 2 | 68,26 | |||
| 2 | 68,26 | |||
| 29/07/2025 | 09:14:28,087 | 1 | 68,04 | |
| 1 | 68,04 | |||
| 1 | 68,04 | |||
| 29/07/2025 | 09:13:31,549 | 100 | 67,80 | |
| 100 | 67,80 | |||
| 100 | 67,80 | |||
| 29/07/2025 | 09:13:16,314 | 40 | 67,86 | |
| 40 | 67,86 | |||
| 40 | 67,86 | |||
| 29/07/2025 | 09:12:47,623 | 40 | 67,87 | |
| 40 | 67,87 | |||
| 40 | 67,87 | |||
| 29/07/2025 | 09:12:39,764 | 30 | 67,90 | |
| 30 | 67,90 | |||
| 30 | 67,90 | |||
| 29/07/2025 | 09:12:29,663 | 20 | 67,73 | |
| 20 | 67,73 | |||
| 20 | 67,73 | |||
| 29/07/2025 | 09:11:33,073 | 44 | 67,86 | |
| 44 | 67,86 | |||
| 44 | 67,86 | |||
| 29/07/2025 | 09:11:20,532 | 9 | 67,71 | |
| 9 | 67,71 | |||
| 9 | 67,71 | |||
| 29/07/2025 | 09:11:19,817 | 73 | 68,01 | |
| 73 | 68,01 | |||
| 73 | 68,01 | |||
| 29/07/2025 | 09:10:20,661 | 50 | 67,74 | |
| 50 | 67,74 | |||
| 50 | 67,74 |
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
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)
Top 5 Capitaux
-
Rheinmetall AG
Achat: 1 723,50
Vente: 1 724,50
Capitaux: 32 625 TEUR -
Nvidia Corp.
Achat: 154,78 / Vente: 154,84
Capitaux: 30 627 TEUR -
Advanced Micro Devices Inc.
Achat: 151,76 / Vente: 151,86
Capitaux: 8 051 TEUR -
Heidelberger Druckmaschinen AG
Achat: 1,952 / Vente: 1,958
Capitaux: 6 665 TEUR -
Amazon.com Inc.
Achat: 201,80 / Vente: 201,90
Capitaux: 5 109 TEUR
Cotation en temps réel
dernière actualisation:
29/07/2025 @ 10:56:53
dernière actualisation:
29/07/2025 @ 10:56:53