Tradegate Exchange

Xiaomi Corp. Cl.B

1545

961

5,736

Date	Heure	Volume	Volume de transactions	Cours
07/05/2025	17:51:41,327	500		5,736
			500	5,736
			500	5,736
07/05/2025	17:50:51,756	6 000		5,72
			2 400	5,72
			6 000	5,72
			3 600	5,72
07/05/2025	17:50:13,734	8 000		5,725
			8 000	5,725
			8 000	5,725
07/05/2025	17:47:29,651	5		5,738
			5	5,738
			5	5,738
07/05/2025	17:47:09,209	10		5,725
			10	5,725
			10	5,725
07/05/2025	17:45:59,168	174		5,738
			174	5,738
			174	5,738
07/05/2025	17:45:05,229	5		5,738
			5	5,738
			5	5,738
07/05/2025	17:44:29,389	3 600		5,738
			3 600	5,738
			3 600	5,738
07/05/2025	17:43:51,577	100		5,738
			100	5,738
			100	5,738
07/05/2025	17:42:35,591	522		5,738
			522	5,738
			522	5,738
07/05/2025	17:41:21,643	7 066		5,739
			7 066	5,739
			7 066	5,739
07/05/2025	17:41:07,940	5 000		5,737
			600	5,737
			5 000	5,737
			100	5,737
			4 300	5,737
07/05/2025	17:40:22,177	4 206		5,738
			4 206	5,738
			4 206	5,738
07/05/2025	17:38:58,491	760		5,725
			760	5,725
			760	5,725
07/05/2025	17:37:59,137	122		5,725
			122	5,725
			122	5,725
07/05/2025	17:37:19,268	662		5,725
			662	5,725
			662	5,725
07/05/2025	17:35:42,239	5		5,738
			5	5,738
			5	5,738
07/05/2025	17:34:05,930	180		5,738
			180	5,738
			180	5,738
07/05/2025	17:27:47,104	3 600		5,717
			3 600	5,717
			3 600	5,717
07/05/2025	17:27:26,609	300		5,717
			300	5,717
			300	5,717
07/05/2025	17:26:49,443	9 000		5,718
			7 744	5,718
			1 256	5,718
			9 000	5,718
07/05/2025	17:26:11,389	4 206		5,717
			4 206	5,717
			4 206	5,717
07/05/2025	17:25:19,978	27		5,717
			27	5,717
			27	5,717
07/05/2025	17:25:02,588	4 000		5,717
			4 000	5,717
			4 000	5,717
07/05/2025	17:24:30,917	794		5,699
			794	5,699
			794	5,699
07/05/2025	17:23:49,230	4		5,717
			4	5,717
			4	5,717
07/05/2025	17:23:33,258	162		5,717
			162	5,717
			162	5,717
07/05/2025	17:22:00,289	1 000		5,717
			1 000	5,717
			1 000	5,717
07/05/2025	17:21:57,317	1 749		5,717
			1 749	5,717
			1 749	5,717
07/05/2025	17:21:36,474	1 228		5,717
			1 228	5,717
			1 228	5,717
07/05/2025	17:20:59,530	333		5,70
			333	5,70
			333	5,70
07/05/2025	17:20:15,333	44		5,70
			44	5,70
			44	5,70
07/05/2025	17:20:13,680	878		5,70
			878	5,70
			878	5,70
07/05/2025	17:19:57,641	878		5,70
			878	5,70
			878	5,70
07/05/2025	17:18:12,761	500		5,717
			500	5,717
			500	5,717
07/05/2025	17:16:48,959	526		5,70
			526	5,70
			526	5,70
07/05/2025	17:16:48,330	33		5,717
			33	5,717
			33	5,717
07/05/2025	17:16:41,053	170		5,717
			170	5,717
			170	5,717
07/05/2025	17:16:39,505	120		5,70
			120	5,70
			120	5,70
07/05/2025	17:16:14,643	40		5,70
			40	5,70
			40	5,70
07/05/2025	17:15:44,749	1 750		5,717
			1 750	5,717
			1 750	5,717
07/05/2025	17:15:19,511	11 597		5,70
			11 597	5,70
			10 597	5,70
			1 000	5,70
07/05/2025	17:14:17,695	878		5,70
			878	5,70
			878	5,70
07/05/2025	17:14:01,827	500		5,70
			500	5,70
			500	5,70
07/05/2025	17:13:08,464	262		5,70
			200	5,70
			262	5,70
			62	5,70
07/05/2025	17:12:04,083	173		5,717
			173	5,717
			173	5,717
07/05/2025	17:10:19,197	794		5,717
			794	5,717
			794	5,717
07/05/2025	17:09:54,370	4 206		5,717
			4 206	5,717
			4 206	5,717
07/05/2025	17:08:14,132	150		5,70
			150	5,70
			100	5,70
			50	5,70
07/05/2025	17:06:54,619	150		5,70
			150	5,70
			150	5,70
07/05/2025	17:06:05,912	200		5,717
			200	5,717
			200	5,717
07/05/2025	17:05:01,753	125		5,70
			125	5,70
			125	5,70
07/05/2025	17:04:21,563	500		5,717
			500	5,717
			500	5,717
07/05/2025	17:00:49,376	65		5,70
			65	5,70
			65	5,70
07/05/2025	17:00:45,607	3		5,717
			3	5,717
			3	5,717
07/05/2025	17:00:31,375	61		5,717
			61	5,717
			61	5,717
07/05/2025	16:59:52,467	11		5,717
			11	5,717
			11	5,717
07/05/2025	16:58:15,603	100		5,717
			100	5,717
			100	5,717
07/05/2025	16:57:31,957	10 000		5,70
			10 000	5,70
			10 000	5,70
07/05/2025	16:57:27,596	5 706		5,699
			1 500	5,699
			5 706	5,699
			4 206	5,699
07/05/2025	16:57:09,713	500		5,697
			500	5,697
			500	5,697
07/05/2025	16:56:04,513	5 000		5,696
			5 000	5,696
			5 000	5,696
07/05/2025	16:55:54,971	2 000		5,696
			2 000	5,696
			2 000	5,696
07/05/2025	16:55:39,795	200		5,696
			200	5,696
			200	5,696
07/05/2025	16:55:25,165	34		5,696
			34	5,696
			34	5,696
07/05/2025	16:55:18,365	1 000		5,696
			1 000	5,696
			1 000	5,696
07/05/2025	16:53:58,064	526		5,696
			526	5,696
			526	5,696
07/05/2025	16:53:43,276	30		5,696
			30	5,696
			30	5,696
07/05/2025	16:53:34,124	850		5,696
			850	5,696
			850	5,696
07/05/2025	16:52:33,493	200		5,696
			200	5,696
			200	5,696
07/05/2025	16:52:00,219	1 000		5,696
			1 000	5,696
			1 000	5,696
07/05/2025	16:49:41,239	150		5,696
			150	5,696
			150	5,696
07/05/2025	16:49:11,393	550		5,696
			550	5,696
			550	5,696
07/05/2025	16:47:51,559	10		5,696
			10	5,696
			10	5,696
07/05/2025	16:46:44,145	1 000		5,696
			1 000	5,696
			1 000	5,696
07/05/2025	16:45:37,386	13		5,696
			13	5,696
			13	5,696
07/05/2025	16:45:19,319	200		5,696
			200	5,696
			200	5,696
07/05/2025	16:45:10,563	800		5,692
			350	5,692
			450	5,692
			800	5,692
07/05/2025	16:44:52,394	80		5,696
			80	5,696
			80	5,696
07/05/2025	16:44:43,805	75		5,696
			75	5,696
			75	5,696
07/05/2025	16:43:59,886	100		5,696
			100	5,696
			100	5,696
07/05/2025	16:43:17,859	15		5,696
			15	5,696
			15	5,696
07/05/2025	16:42:02,411	4		5,696
			4	5,696
			4	5,696
07/05/2025	16:41:50,402	12		5,696
			12	5,696
			12	5,696
07/05/2025	16:41:43,181	1 744		5,692
			1 744	5,692
			1 744	5,692
07/05/2025	16:40:03,565	200		5,692
			200	5,692
			200	5,692
07/05/2025	16:38:36,116	3		5,696
			3	5,696
			3	5,696
07/05/2025	16:37:54,998	200		5,696
			200	5,696
			200	5,696
07/05/2025	16:36:26,601	5		5,696
			5	5,696
			5	5,696
07/05/2025	16:34:31,663	300		5,696
			300	5,696
			300	5,696
07/05/2025	16:34:18,485	1 000		5,692
			1 000	5,692
			1 000	5,692
07/05/2025	16:33:07,695	9		5,696
			9	5,696
			9	5,696
07/05/2025	16:32:31,402	52		5,696
			52	5,696
			52	5,696
07/05/2025	16:31:28,063	19		5,696
			19	5,696
			19	5,696
07/05/2025	16:30:35,495	1 379		5,692
			879	5,692
			1 379	5,692
			500	5,692
07/05/2025	16:30:10,075	190		5,692
			190	5,692
			190	5,692
07/05/2025	16:29:12,860	50		5,717
			50	5,717
			50	5,717
07/05/2025	16:28:44,112	10		5,717
			10	5,717
			10	5,717
07/05/2025	16:28:40,241	41		5,717
			41	5,717
			41	5,717
07/05/2025	16:28:33,066	1 000		5,717
			500	5,717
			500	5,717
			1 000	5,717
07/05/2025	16:26:39,677	1 000		5,703
			1 000	5,703
			1 000	5,703
07/05/2025	16:26:11,610	268		5,691
			268	5,691
			268	5,691
07/05/2025	16:26:11,566	1 376		5,692
			879	5,692
			1 376	5,692
			497	5,692
07/05/2025	16:25:46,996	100		5,703
			100	5,703
			100	5,703
07/05/2025	16:25:14,234	1 000		5,703
			1 000	5,703
			1 000	5,703
07/05/2025	16:22:59,134	2 000		5,699
			2 000	5,699
			2 000	5,699
07/05/2025	16:21:56,976	220		5,703
			220	5,703
			220	5,703
07/05/2025	16:20:47,469	150		5,691
			150	5,691
			150	5,691
07/05/2025	16:17:43,137	100		5,703
			100	5,703
			100	5,703
07/05/2025	16:17:37,186	1 500		5,699
			1 500	5,699
			500	5,699
			1 000	5,699
07/05/2025	16:15:56,310	125		5,703
			125	5,703
			125	5,703
07/05/2025	16:15:18,093	2		5,703
			2	5,703
			2	5,703
07/05/2025	16:13:53,326	6 666		5,699
			400	5,699
			6 666	5,699
			6 266	5,699
07/05/2025	16:13:52,999	21		5,703
			21	5,703
			21	5,703
07/05/2025	16:13:15,773	2 490		5,703
			2 490	5,703
			2 490	5,703
07/05/2025	16:12:37,744	35		5,703
			35	5,703
			35	5,703
07/05/2025	16:11:56,520	1 000		5,703
			1 000	5,703
			1 000	5,703
07/05/2025	16:11:28,774	323		5,703
			323	5,703
			323	5,703
07/05/2025	16:10:50,422	37		5,703
			37	5,703
			37	5,703
07/05/2025	16:10:37,629	31		5,699
			31	5,699
			31	5,699
07/05/2025	16:10:22,629	5		5,703
			5	5,703
			5	5,703
07/05/2025	16:09:34,270	150		5,703
			150	5,703
			150	5,703
07/05/2025	16:09:19,593	200		5,703
			200	5,703
			200	5,703
07/05/2025	16:08:54,890	100		5,703
			100	5,703
			100	5,703
07/05/2025	16:06:57,179	1 000		5,714
			1 000	5,714
			1 000	5,714
07/05/2025	16:06:30,695	4 556		5,699
			4 556	5,699
			4 206	5,699
			350	5,699
07/05/2025	16:05:15,755	274		5,698
			274	5,698
			74	5,698
			200	5,698
07/05/2025	16:04:08,439	83		5,699
			83	5,699
			83	5,699
07/05/2025	16:01:56,526	200		5,699
			200	5,699
			200	5,699
07/05/2025	16:01:44,824	2 000		5,692
			2 000	5,692
			2 000	5,692
07/05/2025	16:00:46,576	8 500		5,709
			7 000	5,709
			1 500	5,709
			8 500	5,709
07/05/2025	16:00:37,926	1 500		5,699
			1 500	5,699
			1 500	5,699
07/05/2025	15:59:16,441	20		5,699
			20	5,699
			20	5,699
07/05/2025	15:58:37,336	1 000		5,691
			1 000	5,691
			1 000	5,691
07/05/2025	15:58:32,515	1 564		5,691
			1 564	5,691
			1 564	5,691
07/05/2025	15:58:31,169	400		5,699
			400	5,699
			400	5,699
07/05/2025	15:58:29,484	400		5,691
			400	5,691
			400	5,691
07/05/2025	15:58:08,609	43		5,691
			43	5,691
			43	5,691
07/05/2025	15:58:08,530	2 457		5,691
			2 457	5,691
			2 457	5,691
07/05/2025	15:58:07,728	20		5,691
			20	5,691
			20	5,691
07/05/2025	15:57:32,857	1 000		5,699
			1 000	5,699
			1 000	5,699
07/05/2025	15:56:31,801	3 015		5,691
			350	5,691
			2 015	5,691
			1 000	5,691
			2 665	5,691
07/05/2025	15:56:28,573	20 528		5,70
			773	5,70
			65	5,70
			500	5,70
			300	5,70
			200	5,70
			100	5,70
			30	5,70
			600	5,70
			180	5,70
			50	5,70
			2 000	5,70
			1 300	5,70
			500	5,70
			600	5,70
			100	5,70
			1 200	5,70
			701	5,70
			999	5,70
			5	5,70
			5 760	5,70
			100	5,70
			100	5,70
			75	5,70
			10 000	5,70
			50	5,70
			14 768	5,70
07/05/2025	15:56:26,009	4 240		5,701
			4 240	5,701
			4 240	5,701
07/05/2025	15:56:17,261	1 000		5,709
			1 000	5,709
			1 000	5,709
07/05/2025	15:56:07,938	1 000		5,711
			1 000	5,711
			1 000	5,711
07/05/2025	15:55:20,103	350		5,711
			350	5,711
			350	5,711
07/05/2025	15:55:15,407	839		5,711
			839	5,711
			839	5,711
07/05/2025	15:55:01,646	18		5,718
			18	5,718
			18	5,718
07/05/2025	15:54:42,926	1 000		5,711
			500	5,711
			500	5,711
			1 000	5,711
07/05/2025	15:53:17,753	1 000		5,711
			1 000	5,711
			1 000	5,711
07/05/2025	15:53:13,580	1 000		5,711
			1 000	5,711
			1 000	5,711
07/05/2025	15:53:01,919	350		5,711
			350	5,711
			350	5,711
07/05/2025	15:52:13,615	1 800		5,718
			1 800	5,718
			1 800	5,718
07/05/2025	15:51:51,139	2 000		5,718
			2 000	5,718
			2 000	5,718
07/05/2025	15:51:04,559	1 591		5,718
			1 591	5,718
			1 591	5,718
07/05/2025	15:50:34,507	2 000		5,718
			2 000	5,718
			2 000	5,718
07/05/2025	15:50:11,346	2 000		5,721
			2 000	5,721
			2 000	5,721
07/05/2025	15:49:26,921	2		5,721
			2	5,721
			2	5,721
07/05/2025	15:49:16,155	200		5,721
			200	5,721
			200	5,721
07/05/2025	15:48:57,605	300		5,721
			300	5,721
			300	5,721
07/05/2025	15:48:45,106	250		5,711
			250	5,711
			250	5,711
07/05/2025	15:47:19,252	625		5,702
			275	5,702
			625	5,702
			350	5,702
07/05/2025	15:47:07,780	100		5,737
			100	5,737
			100	5,737
07/05/2025	15:46:36,745	10 228		5,71
			8 598	5,71
			228	5,71
			10 000	5,71
			20	5,71
			10	5,71
			400	5,71
			200	5,71
			1 000	5,71
07/05/2025	15:42:27,537	430		5,739
			430	5,739
			430	5,739
07/05/2025	15:42:26,670	886		5,739
			886	5,739
			886	5,739
07/05/2025	15:42:26,629	2 264		5,739
			2 264	5,739
			2 264	5,739
07/05/2025	15:42:24,047	1 591		5,711
			1 241	5,711
			350	5,711
			1 591	5,711
07/05/2025	15:41:58,522	100		5,739
			100	5,739
			100	5,739
07/05/2025	15:40:59,081	40		5,739
			40	5,739
			40	5,739
07/05/2025	15:40:33,792	1		5,711
			1	5,711
			1	5,711
07/05/2025	15:40:28,887	800		5,739
			800	5,739
			800	5,739
07/05/2025	15:40:02,064	1 100		5,739
			1 100	5,739
			1 100	5,739
07/05/2025	15:40:01,965	2 007		5,739
			2 007	5,739
			2 007	5,739
07/05/2025	15:39:56,622	1 650		5,712
			1 000	5,712
			1 650	5,712
			650	5,712
07/05/2025	15:39:55,618	1 625		5,712
			1 625	5,712
			1 224	5,712
			96	5,712
			300	5,712
			5	5,712
07/05/2025	15:39:50,827	1 776		5,712
			1 776	5,712
			32	5,712
			1 737	5,712
			7	5,712
07/05/2025	15:36:11,709	832		5,713
			832	5,713
			832	5,713
07/05/2025	15:36:07,713	723		5,713
			723	5,713
			723	5,713
07/05/2025	15:35:39,857	833		5,713
			833	5,713
			833	5,713
07/05/2025	15:34:44,003	3 922		5,723
			3 922	5,723
			3 922	5,723
07/05/2025	15:34:22,571	700		5,721
			700	5,721
			700	5,721
07/05/2025	15:34:19,181	3 917		5,722
			3 917	5,722
			3 917	5,722
07/05/2025	15:34:08,533	1 200		5,722
			1 200	5,722
			1 200	5,722
07/05/2025	15:33:42,435	2 564		5,739
			300	5,739
			2 564	5,739
			2 264	5,739
07/05/2025	15:32:48,225	100		5,722
			100	5,722
			100	5,722
07/05/2025	15:31:17,722	2 000		5,721
			2 000	5,721
			2 000	5,721
07/05/2025	15:31:07,304	2 000		5,721
			2 000	5,721
			2 000	5,721
07/05/2025	15:29:26,035	2 000		5,739
			2 000	5,739
			2 000	5,739
07/05/2025	15:29:15,444	2 000		5,739
			2 000	5,739
			2 000	5,739
07/05/2025	15:28:58,849	348		5,739
			348	5,739
			348	5,739
07/05/2025	15:28:53,014	100		5,739
			100	5,739
			100	5,739
07/05/2025	15:28:49,266	250		5,739
			250	5,739
			50	5,739
			200	5,739
07/05/2025	15:28:23,936	5		5,739
			5	5,739
			5	5,739
07/05/2025	15:27:34,496	50		5,721
			50	5,721
			50	5,721
07/05/2025	15:27:00,442	5		5,749
			5	5,749
			5	5,749
07/05/2025	15:23:27,041	783		5,72
			783	5,72
			783	5,72
07/05/2025	15:22:22,675	50		5,753
			50	5,753
			50	5,753
07/05/2025	15:21:51,164	4 150		5,72
			28	5,72
			1 000	5,72
			500	5,72
			4 150	5,72
			200	5,72
			2 422	5,72
07/05/2025	15:21:40,748	5 850		5,726
			2 000	5,726
			350	5,726
			300	5,726
			200	5,726
			3 000	5,726
			5 850	5,726
07/05/2025	15:18:34,573	1 678		5,756
			1 678	5,756
			1 678	5,756
07/05/2025	15:18:34,517	2 000		5,756
			2 000	5,756
			2 000	5,756
07/05/2025	15:18:32,213	38		5,763
			38	5,763
			38	5,763
07/05/2025	15:18:25,321	350		5,763
			350	5,763
			350	5,763
07/05/2025	15:15:13,548	30		5,762
			30	5,762
			30	5,762
07/05/2025	15:14:45,465	10		5,762
			10	5,762
			10	5,762
07/05/2025	15:14:08,449	150		5,743
			150	5,743
			150	5,743
07/05/2025	15:13:49,368	69		5,762
			69	5,762
			69	5,762
07/05/2025	15:12:55,131	3		5,743
			3	5,743
			3	5,743
07/05/2025	15:11:18,772	500		5,759
			500	5,759
			500	5,759
07/05/2025	15:10:12,693	1		5,743
			1	5,743
			1	5,743
07/05/2025	15:09:53,182	90		5,759
			90	5,759
			90	5,759
07/05/2025	15:09:44,870	15		5,743
			15	5,743
			15	5,743
07/05/2025	15:05:36,271	200		5,743
			200	5,743
			200	5,743
07/05/2025	15:02:50,617	1 500		5,762
			1 500	5,762
			1 500	5,762
07/05/2025	15:02:49,087	150		5,743
			150	5,743
			150	5,743
07/05/2025	15:01:56,711	10		5,762
			10	5,762
			10	5,762
07/05/2025	14:58:08,022	50		5,762
			50	5,762
			50	5,762
07/05/2025	14:57:29,994	500		5,762
			500	5,762
			500	5,762
07/05/2025	14:57:29,901	10		5,762
			10	5,762
			10	5,762
07/05/2025	14:56:48,682	2 200		5,758
			2 200	5,758
			500	5,758
			500	5,758
			1 200	5,758
07/05/2025	14:56:15,660	1 000		5,757
			1 000	5,757
			1 000	5,757
07/05/2025	14:55:33,541	312		5,757
			312	5,757
			312	5,757
07/05/2025	14:55:15,081	400		5,757
			400	5,757
			50	5,757
			350	5,757
07/05/2025	14:54:39,610	150		5,757
			150	5,757
			150	5,757
07/05/2025	14:54:19,759	8		5,757
			8	5,757
			8	5,757
07/05/2025	14:54:16,325	25		5,757
			25	5,757
			25	5,757
07/05/2025	14:54:05,465	100		5,757
			100	5,757
			100	5,757
07/05/2025	14:50:27,341	200		5,757
			200	5,757
			200	5,757
07/05/2025	14:49:34,372	5		5,757
			5	5,757
			5	5,757
07/05/2025	14:48:06,528	332		5,757
			332	5,757
			332	5,757
07/05/2025	14:47:59,419	70		5,757
			70	5,757
			70	5,757
07/05/2025	14:47:36,206	100		5,757
			100	5,757
			100	5,757
07/05/2025	14:43:50,739	100		5,757
			100	5,757
			100	5,757
07/05/2025	14:43:09,603	173		5,757
			173	5,757
			173	5,757
07/05/2025	14:43:03,329	300		5,746
			300	5,746
			300	5,746
07/05/2025	14:42:08,107	9		5,755
			9	5,755
			9	5,755
07/05/2025	14:41:02,619	10		5,757
			10	5,757
			10	5,757
07/05/2025	14:38:38,588	640		5,721
			640	5,721
			640	5,721
07/05/2025	14:37:42,588	250		5,749
			250	5,749
			250	5,749
07/05/2025	14:36:41,389	872		5,721
			872	5,721
			872	5,721
07/05/2025	14:36:24,091	14		5,759
			14	5,759
			14	5,759
07/05/2025	14:36:13,112	1 528		5,721
			1 528	5,721
			1 528	5,721
07/05/2025	14:35:42,731	500		5,721
			350	5,721
			500	5,721
			150	5,721
07/05/2025	14:33:03,905	200		5,759
			200	5,759
			200	5,759
07/05/2025	14:28:53,613	342		5,721
			342	5,721
			342	5,721
07/05/2025	14:25:58,943	500		5,75
			500	5,75
			150	5,75
			350	5,75
07/05/2025	14:23:08,931	80		5,721
			80	5,721
			80	5,721
07/05/2025	14:22:33,986	10		5,759
			10	5,759
			10	5,759
07/05/2025	14:21:32,489	9 210		5,73
			5 793	5,73
			3 417	5,73
			9 210	5,73
07/05/2025	14:20:48,768	4 207		5,729
			4 207	5,729
			4 207	5,729
07/05/2025	14:20:04,125	970		5,729
			120	5,729
			970	5,729
			350	5,729
			500	5,729
07/05/2025	14:19:46,288	1 790		5,732
			170	5,732
			300	5,732
			1 320	5,732
			1 790	5,732
07/05/2025	14:13:20,684	30		5,762
			30	5,762
			30	5,762
07/05/2025	14:13:12,484	375		5,762
			200	5,762
			175	5,762
			75	5,762
			300	5,762
07/05/2025	14:12:11,586	796		5,732
			796	5,732
			796	5,732
07/05/2025	14:11:03,784	767		5,732
			767	5,732
			767	5,732
07/05/2025	14:10:59,615	300		5,763
			300	5,763
			300	5,763
07/05/2025	14:10:29,669	867		5,732
			867	5,732
			867	5,732
07/05/2025	14:09:53,036	850		5,763
			300	5,763
			850	5,763
			550	5,763
07/05/2025	14:09:50,670	836		5,732
			300	5,732
			536	5,732
			836	5,732
07/05/2025	14:08:47,688	821		5,737
			821	5,737
			300	5,737
			521	5,737
07/05/2025	14:06:56,109	265		5,732
			265	5,732
			265	5,732
07/05/2025	14:05:29,459	30		5,767
			30	5,767
			30	5,767
07/05/2025	14:04:00,885	100		5,759
			100	5,759
			100	5,759
07/05/2025	14:03:37,734	600		5,759
			600	5,759
			600	5,759
07/05/2025	14:01:46,121	500		5,759
			500	5,759
			500	5,759
07/05/2025	14:00:52,533	1 200		5,75
			1 200	5,75
			200	5,75
			1 000	5,75
07/05/2025	14:00:43,754	1 150		5,751
			1 150	5,751
			1 150	5,751
07/05/2025	14:00:24,773	50		5,751
			50	5,751
			50	5,751
07/05/2025	14:00:09,296	400		5,759
			400	5,759
			400	5,759
07/05/2025	14:00:05,081	10		5,751
			10	5,751
			10	5,751
07/05/2025	13:59:56,855	802		5,751
			802	5,751
			802	5,751
07/05/2025	13:59:17,958	940		5,751
			940	5,751
			940	5,751
07/05/2025	13:58:49,507	680		5,759
			680	5,759
			680	5,759
07/05/2025	13:58:47,322	910		5,751
			910	5,751
			910	5,751
07/05/2025	13:58:20,205	874		5,751
			874	5,751
			874	5,751
07/05/2025	13:58:09,452	1 000		5,759
			1 000	5,759
			1 000	5,759
07/05/2025	13:57:33,397	946		5,741
			946	5,741
			946	5,741
07/05/2025	13:57:23,121	274		5,759
			274	5,759
			274	5,759
07/05/2025	13:56:59,244	892		5,741
			892	5,741
			892	5,741
07/05/2025	13:56:02,609	812		5,741
			812	5,741
			812	5,741
07/05/2025	13:55:18,935	815		5,741
			815	5,741
			815	5,741
07/05/2025	13:54:56,267	1 109		5,741
			250	5,741
			859	5,741
			1 109	5,741
07/05/2025	13:53:37,294	100		5,754
			100	5,754
			100	5,754
07/05/2025	13:51:26,015	1 500		5,754
			1 500	5,754
			1 500	5,754
07/05/2025	13:51:18,014	1 000		5,754
			1 000	5,754
			1 000	5,754
07/05/2025	13:49:44,726	5 000		5,759
			5 000	5,759
			5 000	5,759
07/05/2025	13:49:38,453	4 203		5,758
			4 203	5,758
			4 203	5,758
07/05/2025	13:49:18,522	100		5,758
			100	5,758
			100	5,758
07/05/2025	13:48:42,488	500		5,758
			500	5,758
			500	5,758
07/05/2025	13:45:34,619	14		5,758
			14	5,758
			14	5,758
07/05/2025	13:44:15,176	5 493		5,756
			5 493	5,756
			5 000	5,756
			243	5,756
			250	5,756
07/05/2025	13:43:50,073	4 207		5,75
			4 207	5,75
			4 207	5,75
07/05/2025	13:42:21,083	500		5,753
			500	5,753
			500	5,753
07/05/2025	13:41:06,189	230		5,756
			230	5,756
			230	5,756
07/05/2025	13:40:45,814	26 798		5,75
			10 798	5,75
			16 000	5,75
			20 000	5,75
			5 298	5,75
			1 500	5,75
07/05/2025	13:40:14,883	4 202		5,749
			4 202	5,749
			4 202	5,749
07/05/2025	13:40:10,334	400		5,749
			400	5,749
			400	5,749
07/05/2025	13:39:32,327	100		5,749
			100	5,749
			100	5,749
07/05/2025	13:38:06,242	200		5,722
			100	5,722
			200	5,722
			100	5,722
07/05/2025	13:36:01,990	165		5,749
			165	5,749
			165	5,749

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: 1 629,00
Vente: 1 632,50
Volume: 71 824
-0,88%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
07/05/2025 @ 17:51:41

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