Tradegate Exchange

Super Micro Computer Inc.

1691

1486

26,80

Date	Heure	Volume	Volume de transactions	Cours
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
30/04/2025	16:23:07,120	193		26,33
			193	26,33
			193	26,33
30/04/2025	16:23:02,982	18		26,40
			18	26,40
			18	26,40
30/04/2025	16:22:42,562	30		26,49
			30	26,49
			30	26,49
30/04/2025	16:22:06,358	27		26,59
			27	26,59
			27	26,59
30/04/2025	16:21:25,357	284		26,59
			284	26,59
			284	26,59
30/04/2025	16:21:12,643	4		26,62
			4	26,62
			4	26,62
30/04/2025	16:20:54,395	40		26,55
			40	26,55
			40	26,55
30/04/2025	16:20:33,623	69		26,50
			69	26,50
			69	26,50
30/04/2025	16:19:37,412	292		26,57
			292	26,57
			292	26,57
30/04/2025	16:19:16,615	4		26,62
			4	26,62
			4	26,62
30/04/2025	16:19:07,302	400		26,69
			400	26,69
			400	26,69
30/04/2025	16:19:00,106	100		26,69
			100	26,69
			100	26,69
30/04/2025	16:18:19,532	114		26,51
			114	26,51
			114	26,51
30/04/2025	16:18:07,322	325		26,53
			325	26,53
			325	26,53
30/04/2025	16:17:38,463	30		26,50
			30	26,50
			30	26,50
30/04/2025	16:17:34,361	62		26,57
			62	26,57
			62	26,57
30/04/2025	16:17:14,640	20		26,59
			20	26,59
			20	26,59
30/04/2025	16:15:48,769	50		26,67
			50	26,67
			50	26,67
30/04/2025	16:15:07,265	3		26,69
			3	26,69
			3	26,69
30/04/2025	16:14:44,497	281		26,65
			281	26,65
			281	26,65
30/04/2025	16:14:39,643	300		26,69
			300	26,69
			300	26,69
30/04/2025	16:13:18,104	11		26,67
			11	26,67
			11	26,67
30/04/2025	16:12:45,617	800		26,61
			800	26,61
			800	26,61
30/04/2025	16:12:28,302	1		26,63
			1	26,63
			1	26,63
30/04/2025	16:12:15,358	50		26,69
			50	26,69
			50	26,69
30/04/2025	16:12:03,329	28		26,66
			28	26,66
			28	26,66
30/04/2025	16:11:39,408	53		26,51
			53	26,51
			53	26,51
30/04/2025	16:11:35,892	28		26,65
			28	26,65
			28	26,65
30/04/2025	16:11:25,515	2		26,67
			2	26,67
			2	26,67
30/04/2025	16:11:22,995	25		26,67
			25	26,67
			25	26,67
30/04/2025	16:10:28,882	292		26,77
			292	26,77
			292	26,77
30/04/2025	16:10:27,702	100		26,77
			100	26,77
			100	26,77
30/04/2025	16:10:21,405	1		26,78
			1	26,78
			1	26,78
30/04/2025	16:10:03,861	342		26,78
			342	26,78
			342	26,78
30/04/2025	16:09:55,288	1 158		26,78
			1 158	26,78
			1 158	26,78
30/04/2025	16:09:50,982	100		26,78
			100	26,78
			100	26,78
30/04/2025	16:09:39,515	400		26,77
			400	26,77
			400	26,77
30/04/2025	16:09:36,034	57		26,69
			57	26,69
			57	26,69
30/04/2025	16:09:13,054	252		26,79
			252	26,79
			252	26,79
30/04/2025	16:09:12,981	1 248		26,79
			45	26,79
			1 203	26,79
			1 248	26,79
30/04/2025	16:08:56,050	500		26,70
			500	26,70
			500	26,70
30/04/2025	16:08:46,613	12		26,68
			12	26,68
			12	26,68
30/04/2025	16:07:52,778	38		26,67
			38	26,67
			38	26,67
30/04/2025	16:07:42,337	9		26,68
			9	26,68
			9	26,68
30/04/2025	16:07:34,968	150		26,63
			150	26,63
			150	26,63
30/04/2025	16:07:07,353	90		26,69
			90	26,69
			90	26,69
30/04/2025	16:06:59,086	18		26,74
			18	26,74
			18	26,74
30/04/2025	16:06:56,323	75		26,64
			75	26,64
			75	26,64
30/04/2025	16:06:44,539	120		26,61
			120	26,61
			120	26,61
30/04/2025	16:06:26,277	40		26,63
			40	26,63
			40	26,63
30/04/2025	16:06:04,289	4		26,60
			4	26,60
			4	26,60
30/04/2025	16:05:59,634	100		26,60
			100	26,60
			100	26,60
30/04/2025	16:04:11,707	1 200		26,50
			1 200	26,50
			1 200	26,50
30/04/2025	16:03:51,586	48		26,40
			48	26,40
			48	26,40
30/04/2025	16:02:30,138	188		26,51
			188	26,51
			188	26,51
30/04/2025	16:02:18,984	40		26,50
			40	26,50
			40	26,50
30/04/2025	16:02:18,634	50		26,52
			50	26,52
			50	26,52
30/04/2025	16:02:09,426	260		26,50
			260	26,50
			260	26,50
30/04/2025	16:01:35,694	1 158		26,48
			1 158	26,48
			1 158	26,48
30/04/2025	16:01:28,548	500		26,50
			500	26,50
			500	26,50
30/04/2025	16:01:25,893	1 500		26,50
			1 500	26,50
			1 500	26,50
30/04/2025	16:00:57,069	4		26,51
			4	26,51
			4	26,51
30/04/2025	16:00:18,446	50		26,39
			50	26,39
			50	26,39
30/04/2025	15:59:07,750	25		26,40
			25	26,40
			25	26,40
30/04/2025	15:59:02,978	200		26,41
			200	26,41
			200	26,41
30/04/2025	15:58:40,409	90		26,27
			90	26,27
			90	26,27
30/04/2025	15:56:17,213	300		26,32
			300	26,32
			300	26,32
30/04/2025	15:55:49,910	100		26,23
			100	26,23
			100	26,23
30/04/2025	15:55:34,746	15		26,30
			15	26,30
			15	26,30
30/04/2025	15:55:07,764	200		26,37
			200	26,37
			200	26,37
30/04/2025	15:55:01,521	1		26,37
			1	26,37
			1	26,37
30/04/2025	15:54:27,232	100		26,32
			100	26,32
			100	26,32
30/04/2025	15:54:10,463	400		26,24
			278	26,24
			122	26,24
			400	26,24
30/04/2025	15:53:52,137	30		26,21
			30	26,21
			30	26,21
30/04/2025	15:53:02,623	950		26,23
			950	26,23
			950	26,23
30/04/2025	15:52:33,798	40		26,46
			40	26,46
			40	26,46
30/04/2025	15:50:56,200	1 000		26,46
			1 000	26,46
			1 000	26,46
30/04/2025	15:50:43,738	125		26,43
			125	26,43
			125	26,43
30/04/2025	15:50:29,425	100		26,48
			100	26,48
			100	26,48
30/04/2025	15:50:27,348	890		26,49
			890	26,49
			890	26,49
30/04/2025	15:50:12,931	4		26,56
			4	26,56
			4	26,56
30/04/2025	15:50:12,038	10		26,55
			10	26,55
			10	26,55
30/04/2025	15:49:30,094	200		26,50
			200	26,50
			200	26,50
30/04/2025	15:49:17,983	260		26,50
			77	26,50
			200	26,50
			183	26,50
			60	26,50
30/04/2025	15:49:17,522	40		26,54
			40	26,54
			40	26,54
30/04/2025	15:49:00,310	1 500		26,40
			1 500	26,40
			1 500	26,40
30/04/2025	15:48:58,737	122		26,45
			122	26,45
			122	26,45
30/04/2025	15:48:38,982	20		26,41
			20	26,41
			20	26,41
30/04/2025	15:48:05,350	30		26,33
			30	26,33
			30	26,33
30/04/2025	15:47:57,333	100		26,32
			100	26,32
			100	26,32
30/04/2025	15:47:29,914	810		26,33
			810	26,33
			810	26,33
30/04/2025	15:47:24,436	75		26,26
			75	26,26
			75	26,26
30/04/2025	15:47:17,892	100		26,25
			100	26,25
			100	26,25
30/04/2025	15:47:06,586	350		26,37
			350	26,37
			350	26,37
30/04/2025	15:47:04,289	20		26,37
			20	26,37
			20	26,37
30/04/2025	15:46:52,730	200		26,34
			200	26,34
			200	26,34
30/04/2025	15:46:35,972	299		26,23
			299	26,23
			299	26,23
30/04/2025	15:46:12,101	4		26,29
			4	26,29
			4	26,29
30/04/2025	15:46:09,414	300		26,10
			300	26,10
			300	26,10
30/04/2025	15:46:05,049	6		26,09
			6	26,09
			6	26,09
30/04/2025	15:46:03,407	20		26,09
			20	26,09
			20	26,09
30/04/2025	15:45:54,901	500		26,05
			500	26,05
			500	26,05
30/04/2025	15:45:48,559	200		26,04
			200	26,04
			200	26,04
30/04/2025	15:45:27,052	10		25,95
			10	25,95
			10	25,95
30/04/2025	15:44:59,994	95		26,07
			95	26,07
			95	26,07
30/04/2025	15:44:58,467	5		26,08
			5	26,08
			5	26,08
30/04/2025	15:44:43,807	69		26,06
			69	26,06
			69	26,06
30/04/2025	15:44:35,176	600		26,09
			600	26,09
			600	26,09
30/04/2025	15:44:22,181	4		25,90
			4	25,90
			4	25,90
30/04/2025	15:44:03,428	13		25,85
			13	25,85
			13	25,85
30/04/2025	15:43:57,936	1		25,91
			1	25,91
			1	25,91
30/04/2025	15:42:48,381	3		25,73
			3	25,73
			3	25,73
30/04/2025	15:41:35,418	100		25,82
			100	25,82
			100	25,82
30/04/2025	15:41:30,697	1 000		25,64
			1 000	25,64
			1 000	25,64
30/04/2025	15:39:54,671	200		25,96
			200	25,96
			200	25,96
30/04/2025	15:39:46,504	9		25,87
			9	25,87
			9	25,87
30/04/2025	15:38:42,898	193		25,70
			193	25,70
			193	25,70
30/04/2025	15:38:20,670	76		25,70
			76	25,70
			76	25,70
30/04/2025	15:38:15,926	50		25,70
			50	25,70
			50	25,70
30/04/2025	15:37:16,325	299		25,73
			299	25,73
			299	25,73
30/04/2025	15:37:09,898	200		25,80
			200	25,80
			200	25,80
30/04/2025	15:36:39,083	30		25,93
			30	25,93
			30	25,93
30/04/2025	15:36:22,998	76		25,80
			76	25,80
			76	25,80
30/04/2025	15:36:18,374	100		25,78
			100	25,78
			100	25,78
30/04/2025	15:36:17,740	11		25,78
			11	25,78
			11	25,78
30/04/2025	15:35:59,835	230		25,79
			230	25,79
			230	25,79
30/04/2025	15:35:39,793	3		25,91
			3	25,91
			3	25,91
30/04/2025	15:35:39,736	27		25,99
			27	25,99
			27	25,99
30/04/2025	15:35:33,962	1 000		25,95
			1 000	25,95
			1 000	25,95
30/04/2025	15:35:33,754	124		25,81
			1	25,81
			124	25,81
			4	25,81
			119	25,81
30/04/2025	15:35:13,568	100		25,99
			100	25,99
			100	25,99
30/04/2025	15:35:07,257	200		25,96
			200	25,96
			200	25,96
30/04/2025	15:35:06,894	130		25,99
			130	25,99
			130	25,99
30/04/2025	15:34:55,761	115		25,99
			115	25,99
			115	25,99

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: 1 486,50
Vente: 1 489,50
Volume: 85 863
+2,62%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
30/04/2025 @ 18:57:59

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