BASF SE
- Informations
- Dernièr
- Négocier des titres
1363
1044
41,88
| Date | Heure | Volume | Volume de transactions | Cours |
|---|---|---|---|---|
| 01/08/2025 | 16:07:07,762 | 25 | 41,88 | |
| 25 | 41,88 | |||
| 25 | 41,88 | |||
| 01/08/2025 | 16:06:43,986 | 100 | 41,89 | |
| 100 | 41,89 | |||
| 100 | 41,89 | |||
| 01/08/2025 | 16:06:35,756 | 500 | 41,88 | |
| 200 | 41,88 | |||
| 150 | 41,88 | |||
| 500 | 41,88 | |||
| 150 | 41,88 | |||
| 01/08/2025 | 16:06:33,065 | 117 | 41,88 | |
| 117 | 41,88 | |||
| 15 | 41,88 | |||
| 50 | 41,88 | |||
| 52 | 41,88 | |||
| 01/08/2025 | 16:06:05,753 | 750 | 41,89 | |
| 750 | 41,89 | |||
| 750 | 41,89 | |||
| 01/08/2025 | 16:06:04,281 | 15 | 41,89 | |
| 15 | 41,89 | |||
| 15 | 41,89 | |||
| 01/08/2025 | 16:06:04,042 | 220 | 41,89 | |
| 120 | 41,89 | |||
| 100 | 41,89 | |||
| 220 | 41,89 | |||
| 01/08/2025 | 16:06:01,049 | 2 546 | 41,89 | |
| 40 | 41,89 | |||
| 25 | 41,89 | |||
| 100 | 41,89 | |||
| 100 | 41,89 | |||
| 30 | 41,89 | |||
| 80 | 41,89 | |||
| 20 | 41,89 | |||
| 20 | 41,89 | |||
| 2 546 | 41,89 | |||
| 19 | 41,89 | |||
| 1 000 | 41,89 | |||
| 100 | 41,89 | |||
| 132 | 41,89 | |||
| 60 | 41,89 | |||
| 100 | 41,89 | |||
| 100 | 41,89 | |||
| 600 | 41,89 | |||
| 20 | 41,89 | |||
| 01/08/2025 | 16:05:49,222 | 800 | 41,90 | |
| 100 | 41,90 | |||
| 100 | 41,90 | |||
| 100 | 41,90 | |||
| 500 | 41,90 | |||
| 800 | 41,90 | |||
| 01/08/2025 | 16:05:36,765 | 96 | 41,92 | |
| 48 | 41,92 | |||
| 48 | 41,92 | |||
| 96 | 41,92 | |||
| 01/08/2025 | 16:05:36,031 | 100 | 41,93 | |
| 100 | 41,93 | |||
| 100 | 41,93 | |||
| 01/08/2025 | 16:05:34,167 | 30 | 41,95 | |
| 30 | 41,95 | |||
| 30 | 41,95 | |||
| 01/08/2025 | 16:05:24,732 | 700 | 41,98 | |
| 700 | 41,98 | |||
| 700 | 41,98 | |||
| 01/08/2025 | 16:05:20,641 | 46 | 41,98 | |
| 46 | 41,98 | |||
| 46 | 41,98 | |||
| 01/08/2025 | 16:04:53,024 | 2 | 41,99 | |
| 2 | 41,99 | |||
| 2 | 41,99 | |||
| 01/08/2025 | 16:04:49,865 | 800 | 41,98 | |
| 800 | 41,98 | |||
| 800 | 41,98 | |||
| 01/08/2025 | 16:04:37,968 | 70 | 41,97 | |
| 70 | 41,97 | |||
| 70 | 41,97 | |||
| 01/08/2025 | 16:04:19,113 | 30 | 41,94 | |
| 30 | 41,94 | |||
| 30 | 41,94 | |||
| 01/08/2025 | 16:04:18,606 | 100 | 41,96 | |
| 100 | 41,96 | |||
| 100 | 41,96 | |||
| 01/08/2025 | 16:04:14,321 | 275 | 41,95 | |
| 275 | 41,95 | |||
| 120 | 41,95 | |||
| 20 | 41,95 | |||
| 85 | 41,95 | |||
| 50 | 41,95 | |||
| 01/08/2025 | 16:04:06,349 | 797 | 41,95 | |
| 300 | 41,95 | |||
| 90 | 41,95 | |||
| 80 | 41,95 | |||
| 101 | 41,95 | |||
| 200 | 41,95 | |||
| 797 | 41,95 | |||
| 26 | 41,95 | |||
| 01/08/2025 | 16:03:30,111 | 600 | 41,95 | |
| 600 | 41,95 | |||
| 300 | 41,95 | |||
| 200 | 41,95 | |||
| 100 | 41,95 | |||
| 01/08/2025 | 16:03:06,917 | 250 | 41,97 | |
| 250 | 41,97 | |||
| 250 | 41,97 | |||
| 01/08/2025 | 16:02:52,364 | 800 | 41,96 | |
| 800 | 41,96 | |||
| 800 | 41,96 | |||
| 01/08/2025 | 16:02:30,725 | 220 | 41,97 | |
| 220 | 41,97 | |||
| 220 | 41,97 | |||
| 01/08/2025 | 16:02:27,271 | 100 | 41,97 | |
| 100 | 41,97 | |||
| 100 | 41,97 | |||
| 01/08/2025 | 16:02:24,230 | 200 | 41,97 | |
| 200 | 41,97 | |||
| 200 | 41,97 | |||
| 01/08/2025 | 16:02:22,330 | 500 | 41,97 | |
| 500 | 41,97 | |||
| 500 | 41,97 | |||
| 01/08/2025 | 16:02:15,615 | 700 | 41,97 | |
| 700 | 41,97 | |||
| 700 | 41,97 | |||
| 01/08/2025 | 16:02:09,726 | 26 | 41,98 | |
| 26 | 41,98 | |||
| 26 | 41,98 | |||
| 01/08/2025 | 16:01:56,863 | 250 | 41,99 | |
| 250 | 41,99 | |||
| 250 | 41,99 | |||
| 01/08/2025 | 16:01:31,581 | 800 | 41,97 | |
| 800 | 41,97 | |||
| 800 | 41,97 | |||
| 01/08/2025 | 16:01:08,234 | 1 200 | 41,98 | |
| 1 200 | 41,98 | |||
| 1 200 | 41,98 | |||
| 01/08/2025 | 16:00:39,451 | 800 | 41,99 | |
| 800 | 41,99 | |||
| 800 | 41,99 | |||
| 01/08/2025 | 16:00:22,034 | 130 | 41,98 | |
| 130 | 41,98 | |||
| 130 | 41,98 | |||
| 01/08/2025 | 15:59:52,334 | 800 | 42,02 | |
| 800 | 42,02 | |||
| 800 | 42,02 | |||
| 01/08/2025 | 15:59:43,788 | 20 | 42,01 | |
| 20 | 42,01 | |||
| 20 | 42,01 | |||
| 01/08/2025 | 15:59:33,630 | 59 | 42,01 | |
| 59 | 42,01 | |||
| 59 | 42,01 | |||
| 01/08/2025 | 15:59:06,827 | 100 | 42,01 | |
| 100 | 42,01 | |||
| 100 | 42,01 | |||
| 01/08/2025 | 15:58:36,072 | 100 | 42,00 | |
| 100 | 42,00 | |||
| 100 | 42,00 | |||
| 01/08/2025 | 15:58:35,027 | 12 | 42,01 | |
| 12 | 42,01 | |||
| 12 | 42,01 | |||
| 01/08/2025 | 15:58:00,189 | 248 | 42,00 | |
| 248 | 42,00 | |||
| 248 | 42,00 | |||
| 01/08/2025 | 15:57:56,711 | 800 | 42,00 | |
| 752 | 42,00 | |||
| 800 | 42,00 | |||
| 48 | 42,00 | |||
| 01/08/2025 | 15:57:56,095 | 230 | 42,05 | |
| 50 | 42,05 | |||
| 30 | 42,05 | |||
| 50 | 42,05 | |||
| 230 | 42,05 | |||
| 100 | 42,05 | |||
| 01/08/2025 | 15:56:52,390 | 800 | 42,04 | |
| 800 | 42,04 | |||
| 800 | 42,04 | |||
| 01/08/2025 | 15:56:37,623 | 3 | 42,05 | |
| 3 | 42,05 | |||
| 3 | 42,05 | |||
| 01/08/2025 | 15:56:30,399 | 1 | 42,06 | |
| 1 | 42,06 | |||
| 1 | 42,06 | |||
| 01/08/2025 | 15:56:26,086 | 100 | 42,05 | |
| 100 | 42,05 | |||
| 100 | 42,05 | |||
| 01/08/2025 | 15:56:06,861 | 25 | 42,03 | |
| 25 | 42,03 | |||
| 25 | 42,03 | |||
| 01/08/2025 | 15:56:06,124 | 1 | 42,04 | |
| 1 | 42,04 | |||
| 1 | 42,04 | |||
| 01/08/2025 | 15:55:41,671 | 475 | 42,05 | |
| 475 | 42,05 | |||
| 475 | 42,05 | |||
| 01/08/2025 | 15:55:27,940 | 100 | 42,05 | |
| 100 | 42,05 | |||
| 100 | 42,05 | |||
| 01/08/2025 | 15:55:21,216 | 110 | 42,04 | |
| 110 | 42,04 | |||
| 110 | 42,04 | |||
| 01/08/2025 | 15:55:17,202 | 50 | 42,04 | |
| 50 | 42,04 | |||
| 50 | 42,04 | |||
| 01/08/2025 | 15:54:50,020 | 50 | 41,98 | |
| 50 | 41,98 | |||
| 50 | 41,98 | |||
| 01/08/2025 | 15:53:51,952 | 600 | 41,99 | |
| 600 | 41,99 | |||
| 600 | 41,99 | |||
| 01/08/2025 | 15:53:29,593 | 36 | 41,98 | |
| 36 | 41,98 | |||
| 36 | 41,98 | |||
| 01/08/2025 | 15:53:26,748 | 200 | 42,00 | |
| 200 | 42,00 | |||
| 200 | 42,00 | |||
| 01/08/2025 | 15:52:53,378 | 800 | 42,00 | |
| 700 | 42,00 | |||
| 800 | 42,00 | |||
| 100 | 42,00 | |||
| 01/08/2025 | 15:52:34,920 | 60 | 42,04 | |
| 60 | 42,04 | |||
| 60 | 42,04 | |||
| 01/08/2025 | 15:52:30,990 | 23 | 42,03 | |
| 23 | 42,03 | |||
| 23 | 42,03 | |||
| 01/08/2025 | 15:52:26,783 | 22 | 42,02 | |
| 22 | 42,02 | |||
| 22 | 42,02 | |||
| 01/08/2025 | 15:52:10,180 | 200 | 42,00 | |
| 200 | 42,00 | |||
| 200 | 42,00 | |||
| 01/08/2025 | 15:51:24,569 | 30 | 42,01 | |
| 30 | 42,01 | |||
| 30 | 42,01 | |||
| 01/08/2025 | 15:50:48,363 | 800 | 42,00 | |
| 800 | 42,00 | |||
| 800 | 42,00 | |||
| 01/08/2025 | 15:50:12,919 | 150 | 42,00 | |
| 150 | 42,00 | |||
| 150 | 42,00 | |||
| 01/08/2025 | 15:49:07,479 | 100 | 41,97 | |
| 100 | 41,97 | |||
| 100 | 41,97 | |||
| 01/08/2025 | 15:49:07,396 | 160 | 41,98 | |
| 10 | 41,98 | |||
| 160 | 41,98 | |||
| 150 | 41,98 | |||
| 01/08/2025 | 15:49:04,746 | 3 656 | 41,99 | |
| 24 | 41,99 | |||
| 300 | 41,99 | |||
| 200 | 41,99 | |||
| 2 412 | 41,99 | |||
| 5 | 41,99 | |||
| 200 | 41,99 | |||
| 2 498 | 41,99 | |||
| 1 158 | 41,99 | |||
| 115 | 41,99 | |||
| 400 | 41,99 | |||
| 01/08/2025 | 15:48:38,869 | 600 | 41,99 | |
| 588 | 41,99 | |||
| 600 | 41,99 | |||
| 12 | 41,99 | |||
| 01/08/2025 | 15:48:18,438 | 4 393 | 42,00 | |
| 50 | 42,00 | |||
| 415 | 42,00 | |||
| 70 | 42,00 | |||
| 1 000 | 42,00 | |||
| 50 | 42,00 | |||
| 100 | 42,00 | |||
| 10 | 42,00 | |||
| 3 235 | 42,00 | |||
| 50 | 42,00 | |||
| 50 | 42,00 | |||
| 100 | 42,00 | |||
| 1 000 | 42,00 | |||
| 25 | 42,00 | |||
| 50 | 42,00 | |||
| 50 | 42,00 | |||
| 1 158 | 42,00 | |||
| 25 | 42,00 | |||
| 20 | 42,00 | |||
| 100 | 42,00 | |||
| 20 | 42,00 | |||
| 49 | 42,00 | |||
| 75 | 42,00 | |||
| 150 | 42,00 | |||
| 10 | 42,00 | |||
| 20 | 42,00 | |||
| 119 | 42,00 | |||
| 31 | 42,00 | |||
| 10 | 42,00 | |||
| 55 | 42,00 | |||
| 319 | 42,00 | |||
| 50 | 42,00 | |||
| 200 | 42,00 | |||
| 100 | 42,00 | |||
| 20 | 42,00 | |||
| 01/08/2025 | 15:47:57,275 | 800 | 42,00 | |
| 800 | 42,00 | |||
| 200 | 42,00 | |||
| 45 | 42,00 | |||
| 100 | 42,00 | |||
| 15 | 42,00 | |||
| 250 | 42,00 | |||
| 50 | 42,00 | |||
| 100 | 42,00 | |||
| 40 | 42,00 | |||
| 01/08/2025 | 15:47:32,173 | 8 | 42,05 | |
| 2 | 42,05 | |||
| 6 | 42,05 | |||
| 8 | 42,05 | |||
| 01/08/2025 | 15:46:24,130 | 800 | 42,00 | |
| 12 | 42,00 | |||
| 800 | 42,00 | |||
| 42 | 42,00 | |||
| 14 | 42,00 | |||
| 40 | 42,00 | |||
| 22 | 42,00 | |||
| 20 | 42,00 | |||
| 100 | 42,00 | |||
| 100 | 42,00 | |||
| 250 | 42,00 | |||
| 100 | 42,00 | |||
| 100 | 42,00 | |||
| 01/08/2025 | 15:45:36,916 | 60 | 42,03 | |
| 60 | 42,03 | |||
| 60 | 42,03 | |||
| 01/08/2025 | 15:45:19,952 | 125 | 42,04 | |
| 125 | 42,04 | |||
| 125 | 42,04 | |||
| 01/08/2025 | 15:45:16,719 | 100 | 42,04 | |
| 100 | 42,04 | |||
| 100 | 42,04 | |||
| 01/08/2025 | 15:44:24,969 | 30 | 42,04 | |
| 30 | 42,04 | |||
| 30 | 42,04 | |||
| 01/08/2025 | 15:44:23,591 | 20 | 42,05 | |
| 20 | 42,05 | |||
| 20 | 42,05 | |||
| 01/08/2025 | 15:43:33,591 | 600 | 42,05 | |
| 600 | 42,05 | |||
| 600 | 42,05 | |||
| 01/08/2025 | 15:42:59,213 | 400 | 42,08 | |
| 400 | 42,08 | |||
| 400 | 42,08 | |||
| 01/08/2025 | 15:42:39,552 | 30 | 42,08 | |
| 30 | 42,08 | |||
| 30 | 42,08 | |||
| 01/08/2025 | 15:42:18,946 | 60 | 42,07 | |
| 60 | 42,07 | |||
| 60 | 42,07 | |||
| 01/08/2025 | 15:41:56,070 | 400 | 42,10 | |
| 400 | 42,10 | |||
| 400 | 42,10 | |||
| 01/08/2025 | 15:41:49,334 | 600 | 42,10 | |
| 600 | 42,10 | |||
| 600 | 42,10 | |||
| 01/08/2025 | 15:41:09,181 | 400 | 42,07 | |
| 400 | 42,07 | |||
| 400 | 42,07 | |||
| 01/08/2025 | 15:40:42,646 | 800 | 42,06 | |
| 800 | 42,06 | |||
| 800 | 42,06 | |||
| 01/08/2025 | 15:40:24,943 | 300 | 42,05 | |
| 300 | 42,05 | |||
| 300 | 42,05 | |||
| 01/08/2025 | 15:40:02,417 | 200 | 42,05 | |
| 200 | 42,05 | |||
| 200 | 42,05 | |||
| 01/08/2025 | 15:40:01,944 | 150 | 42,04 | |
| 50 | 42,04 | |||
| 100 | 42,04 | |||
| 150 | 42,04 | |||
| 01/08/2025 | 15:39:43,880 | 100 | 42,06 | |
| 100 | 42,06 | |||
| 100 | 42,06 | |||
| 01/08/2025 | 15:39:34,396 | 120 | 42,07 | |
| 120 | 42,07 | |||
| 120 | 42,07 | |||
| 01/08/2025 | 15:38:55,878 | 1 | 42,09 | |
| 1 | 42,09 | |||
| 1 | 42,09 | |||
| 01/08/2025 | 15:38:31,488 | 3 | 42,12 | |
| 3 | 42,12 | |||
| 3 | 42,12 | |||
| 01/08/2025 | 15:38:00,949 | 333 | 42,13 | |
| 333 | 42,13 | |||
| 333 | 42,13 | |||
| 01/08/2025 | 15:37:59,388 | 600 | 42,13 | |
| 600 | 42,13 | |||
| 600 | 42,13 | |||
| 01/08/2025 | 15:37:56,009 | 600 | 42,13 | |
| 600 | 42,13 | |||
| 67 | 42,13 | |||
| 30 | 42,13 | |||
| 503 | 42,13 | |||
| 01/08/2025 | 15:37:40,523 | 600 | 42,11 | |
| 600 | 42,11 | |||
| 600 | 42,11 | |||
| 01/08/2025 | 15:36:59,730 | 150 | 42,08 | |
| 50 | 42,08 | |||
| 150 | 42,08 | |||
| 100 | 42,08 | |||
| 01/08/2025 | 15:36:20,574 | 636 | 42,06 | |
| 636 | 42,06 | |||
| 636 | 42,06 | |||
| 01/08/2025 | 15:36:14,407 | 500 | 42,06 | |
| 500 | 42,06 | |||
| 500 | 42,06 | |||
| 01/08/2025 | 15:36:07,023 | 706 | 42,02 | |
| 80 | 42,02 | |||
| 46 | 42,02 | |||
| 20 | 42,02 | |||
| 35 | 42,02 | |||
| 150 | 42,02 | |||
| 60 | 42,02 | |||
| 1 | 42,02 | |||
| 4 | 42,02 | |||
| 100 | 42,02 | |||
| 10 | 42,02 | |||
| 50 | 42,02 | |||
| 636 | 42,02 | |||
| 100 | 42,02 | |||
| 67 | 42,02 | |||
| 30 | 42,02 | |||
| 23 | 42,02 | |||
| 01/08/2025 | 15:34:15,568 | 800 | 42,00 | |
| 50 | 42,00 | |||
| 20 | 42,00 | |||
| 50 | 42,00 | |||
| 10 | 42,00 | |||
| 800 | 42,00 | |||
| 50 | 42,00 | |||
| 300 | 42,00 | |||
| 100 | 42,00 | |||
| 10 | 42,00 | |||
| 25 | 42,00 | |||
| 35 | 42,00 | |||
| 50 | 42,00 | |||
| 100 | 42,00 | |||
| 01/08/2025 | 15:34:08,534 | 75 | 42,03 | |
| 75 | 42,03 | |||
| 75 | 42,03 | |||
| 01/08/2025 | 15:33:54,307 | 25 | 42,04 | |
| 25 | 42,04 | |||
| 25 | 42,04 | |||
| 01/08/2025 | 15:33:39,824 | 100 | 42,03 | |
| 100 | 42,03 | |||
| 100 | 42,03 | |||
| 01/08/2025 | 15:33:22,262 | 125 | 42,03 | |
| 125 | 42,03 | |||
| 125 | 42,03 | |||
| 01/08/2025 | 15:32:35,852 | 215 | 42,02 | |
| 215 | 42,02 | |||
| 100 | 42,02 | |||
| 100 | 42,02 | |||
| 15 | 42,02 | |||
| 01/08/2025 | 15:32:34,239 | 30 | 42,03 | |
| 30 | 42,03 | |||
| 30 | 42,03 | |||
| 01/08/2025 | 15:32:22,478 | 50 | 42,05 | |
| 50 | 42,05 | |||
| 50 | 42,05 | |||
| 01/08/2025 | 15:32:11,896 | 100 | 42,07 | |
| 100 | 42,07 | |||
| 100 | 42,07 | |||
| 01/08/2025 | 15:32:08,094 | 20 | 42,06 | |
| 20 | 42,06 | |||
| 20 | 42,06 | |||
| 01/08/2025 | 15:32:03,181 | 200 | 42,05 | |
| 200 | 42,05 | |||
| 200 | 42,05 | |||
| 01/08/2025 | 15:32:01,023 | 600 | 42,05 | |
| 600 | 42,05 | |||
| 600 | 42,05 | |||
| 01/08/2025 | 15:31:51,898 | 100 | 42,07 | |
| 100 | 42,07 | |||
| 100 | 42,07 | |||
| 01/08/2025 | 15:31:49,060 | 250 | 42,08 | |
| 250 | 42,08 | |||
| 250 | 42,08 | |||
| 01/08/2025 | 15:31:09,124 | 26 | 42,09 | |
| 26 | 42,09 | |||
| 26 | 42,09 | |||
| 01/08/2025 | 15:31:08,984 | 200 | 42,10 | |
| 200 | 42,10 | |||
| 200 | 42,10 | |||
| 01/08/2025 | 15:30:26,093 | 600 | 42,15 | |
| 600 | 42,15 | |||
| 600 | 42,15 | |||
| 01/08/2025 | 15:30:06,085 | 3 | 42,16 | |
| 3 | 42,16 | |||
| 3 | 42,16 | |||
| 01/08/2025 | 15:28:52,260 | 100 | 42,11 | |
| 100 | 42,11 | |||
| 100 | 42,11 | |||
| 01/08/2025 | 15:28:20,729 | 220 | 42,10 | |
| 220 | 42,10 | |||
| 75 | 42,10 | |||
| 23 | 42,10 | |||
| 22 | 42,10 | |||
| 100 | 42,10 | |||
| 01/08/2025 | 15:27:34,039 | 22 | 42,15 | |
| 22 | 42,15 | |||
| 22 | 42,15 | |||
| 01/08/2025 | 15:26:58,775 | 130 | 42,18 | |
| 130 | 42,18 | |||
| 130 | 42,18 | |||
| 01/08/2025 | 15:26:53,208 | 100 | 42,17 | |
| 100 | 42,17 | |||
| 100 | 42,17 | |||
| 01/08/2025 | 15:25:49,140 | 75 | 42,17 | |
| 75 | 42,17 | |||
| 75 | 42,17 | |||
| 01/08/2025 | 15:25:03,438 | 30 | 42,15 | |
| 30 | 42,15 | |||
| 30 | 42,15 | |||
| 01/08/2025 | 15:24:53,594 | 50 | 42,16 | |
| 50 | 42,16 | |||
| 50 | 42,16 | |||
| 01/08/2025 | 15:24:49,563 | 70 | 42,15 | |
| 70 | 42,15 | |||
| 70 | 42,15 | |||
| 01/08/2025 | 15:24:37,909 | 60 | 42,15 | |
| 60 | 42,15 | |||
| 60 | 42,15 | |||
| 01/08/2025 | 15:22:50,466 | 300 | 42,19 | |
| 300 | 42,19 | |||
| 300 | 42,19 | |||
| 01/08/2025 | 15:22:09,028 | 5 | 42,19 | |
| 5 | 42,19 | |||
| 5 | 42,19 | |||
| 01/08/2025 | 15:20:18,388 | 23 | 42,20 | |
| 23 | 42,20 | |||
| 23 | 42,20 | |||
| 01/08/2025 | 15:18:24,060 | 43 | 42,23 | |
| 43 | 42,23 | |||
| 43 | 42,23 | |||
| 01/08/2025 | 15:18:04,988 | 100 | 42,24 | |
| 100 | 42,24 | |||
| 100 | 42,24 | |||
| 01/08/2025 | 15:17:52,400 | 10 | 42,23 | |
| 10 | 42,23 | |||
| 10 | 42,23 | |||
| 01/08/2025 | 15:15:38,352 | 800 | 42,19 | |
| 800 | 42,19 | |||
| 800 | 42,19 | |||
| 01/08/2025 | 15:12:41,119 | 25 | 42,16 | |
| 25 | 42,16 | |||
| 25 | 42,16 | |||
| 01/08/2025 | 15:11:55,620 | 6 | 42,17 | |
| 6 | 42,17 | |||
| 6 | 42,17 | |||
| 01/08/2025 | 15:11:49,920 | 50 | 42,17 | |
| 50 | 42,17 | |||
| 50 | 42,17 | |||
| 01/08/2025 | 15:11:47,244 | 130 | 42,17 | |
| 130 | 42,17 | |||
| 130 | 42,17 | |||
| 01/08/2025 | 15:10:53,476 | 120 | 42,17 | |
| 120 | 42,17 | |||
| 120 | 42,17 | |||
| 01/08/2025 | 15:09:37,136 | 360 | 42,15 | |
| 360 | 42,15 | |||
| 360 | 42,15 | |||
| 01/08/2025 | 15:08:47,161 | 15 | 42,19 | |
| 15 | 42,19 | |||
| 15 | 42,19 | |||
| 01/08/2025 | 15:08:00,329 | 50 | 42,12 | |
| 50 | 42,12 | |||
| 50 | 42,12 | |||
| 01/08/2025 | 15:07:16,518 | 600 | 42,10 | |
| 600 | 42,10 | |||
| 100 | 42,10 | |||
| 200 | 42,10 | |||
| 300 | 42,10 | |||
| 01/08/2025 | 15:07:15,320 | 100 | 42,11 | |
| 100 | 42,11 | |||
| 100 | 42,11 | |||
| 01/08/2025 | 15:06:53,818 | 400 | 42,10 | |
| 400 | 42,10 | |||
| 2 | 42,10 | |||
| 10 | 42,10 | |||
| 270 | 42,10 | |||
| 118 | 42,10 | |||
| 01/08/2025 | 15:06:40,743 | 200 | 42,11 | |
| 200 | 42,11 | |||
| 200 | 42,11 | |||
| 01/08/2025 | 15:06:32,814 | 5 | 42,11 | |
| 5 | 42,11 | |||
| 5 | 42,11 | |||
| 01/08/2025 | 15:05:37,847 | 800 | 42,10 | |
| 70 | 42,10 | |||
| 800 | 42,10 | |||
| 730 | 42,10 | |||
| 01/08/2025 | 15:05:02,304 | 200 | 42,13 | |
| 200 | 42,13 | |||
| 200 | 42,13 | |||
| 01/08/2025 | 15:03:08,195 | 500 | 42,17 | |
| 500 | 42,17 | |||
| 500 | 42,17 | |||
| 01/08/2025 | 15:01:51,445 | 800 | 42,16 | |
| 800 | 42,16 | |||
| 800 | 42,16 | |||
| 01/08/2025 | 15:01:06,811 | 2 | 42,18 | |
| 2 | 42,18 | |||
| 2 | 42,18 | |||
| 01/08/2025 | 14:59:33,614 | 40 | 42,17 | |
| 40 | 42,17 | |||
| 40 | 42,17 | |||
| 01/08/2025 | 14:59:16,779 | 100 | 42,18 | |
| 100 | 42,18 | |||
| 100 | 42,18 | |||
| 01/08/2025 | 14:59:13,846 | 1 000 | 42,20 | |
| 1 000 | 42,20 | |||
| 1 000 | 42,20 | |||
| 01/08/2025 | 14:58:46,465 | 600 | 42,19 | |
| 600 | 42,19 | |||
| 600 | 42,19 | |||
| 01/08/2025 | 14:58:43,038 | 1 | 42,20 | |
| 1 | 42,20 | |||
| 1 | 42,20 | |||
| 01/08/2025 | 14:58:35,093 | 800 | 42,20 | |
| 799 | 42,20 | |||
| 800 | 42,20 | |||
| 1 | 42,20 | |||
| 01/08/2025 | 14:58:27,940 | 800 | 42,20 | |
| 800 | 42,20 | |||
| 800 | 42,20 | |||
| 01/08/2025 | 14:57:24,908 | 700 | 42,20 | |
| 700 | 42,20 | |||
| 700 | 42,20 | |||
| 01/08/2025 | 14:56:48,033 | 47 | 42,22 | |
| 47 | 42,22 | |||
| 47 | 42,22 | |||
| 01/08/2025 | 14:56:40,775 | 100 | 42,22 | |
| 100 | 42,22 | |||
| 100 | 42,22 | |||
| 01/08/2025 | 14:56:16,265 | 20 | 42,24 | |
| 20 | 42,24 | |||
| 20 | 42,24 | |||
| 01/08/2025 | 14:55:45,682 | 90 | 42,23 | |
| 90 | 42,23 | |||
| 90 | 42,23 | |||
| 01/08/2025 | 14:55:22,467 | 48 | 42,24 | |
| 48 | 42,24 | |||
| 48 | 42,24 | |||
| 01/08/2025 | 14:55:06,201 | 25 | 42,23 | |
| 25 | 42,23 | |||
| 25 | 42,23 | |||
| 01/08/2025 | 14:53:03,130 | 56 | 42,24 | |
| 56 | 42,24 | |||
| 56 | 42,24 | |||
| 01/08/2025 | 14:52:57,710 | 90 | 42,23 | |
| 90 | 42,23 | |||
| 90 | 42,23 | |||
| 01/08/2025 | 14:52:50,124 | 24 | 42,25 | |
| 24 | 42,25 | |||
| 24 | 42,25 | |||
| 01/08/2025 | 14:52:10,572 | 71 | 42,25 | |
| 71 | 42,25 | |||
| 71 | 42,25 | |||
| 01/08/2025 | 14:51:59,005 | 42 | 42,23 | |
| 42 | 42,23 | |||
| 42 | 42,23 | |||
| 01/08/2025 | 14:47:56,015 | 600 | 42,25 | |
| 600 | 42,25 | |||
| 600 | 42,25 | |||
| 01/08/2025 | 14:47:03,569 | 12 | 42,26 | |
| 12 | 42,26 | |||
| 12 | 42,26 | |||
| 01/08/2025 | 14:45:54,681 | 75 | 42,25 | |
| 75 | 42,25 | |||
| 75 | 42,25 | |||
| 01/08/2025 | 14:43:05,538 | 2 700 | 42,35 | |
| 2 700 | 42,35 | |||
| 2 700 | 42,35 | |||
| 01/08/2025 | 14:42:59,459 | 800 | 42,32 | |
| 800 | 42,32 | |||
| 800 | 42,32 | |||
| 01/08/2025 | 14:42:26,825 | 60 | 42,32 | |
| 60 | 42,32 | |||
| 60 | 42,32 | |||
| 01/08/2025 | 14:42:13,559 | 118 | 42,32 | |
| 118 | 42,32 | |||
| 118 | 42,32 | |||
| 01/08/2025 | 14:42:05,266 | 600 | 42,30 | |
| 600 | 42,30 | |||
| 600 | 42,30 | |||
| 01/08/2025 | 14:41:48,882 | 4 | 42,31 | |
| 4 | 42,31 | |||
| 4 | 42,31 | |||
| 01/08/2025 | 14:41:31,926 | 100 | 42,29 | |
| 100 | 42,29 | |||
| 100 | 42,29 | |||
| 01/08/2025 | 14:40:51,759 | 50 | 42,30 | |
| 50 | 42,30 | |||
| 50 | 42,30 | |||
| 01/08/2025 | 14:39:54,200 | 20 | 42,26 | |
| 20 | 42,26 | |||
| 20 | 42,26 | |||
| 01/08/2025 | 14:39:49,070 | 8 | 42,26 | |
| 8 | 42,26 | |||
| 8 | 42,26 | |||
| 01/08/2025 | 14:39:00,596 | 480 | 42,23 | |
| 480 | 42,23 | |||
| 480 | 42,23 | |||
| 01/08/2025 | 14:38:19,849 | 233 | 42,19 | |
| 233 | 42,19 | |||
| 233 | 42,19 | |||
| 01/08/2025 | 14:36:35,159 | 600 | 42,17 | |
| 600 | 42,17 | |||
| 600 | 42,17 | |||
| 01/08/2025 | 14:36:17,205 | 319 | 42,15 | |
| 200 | 42,15 | |||
| 119 | 42,15 | |||
| 319 | 42,15 | |||
| 01/08/2025 | 14:36:06,193 | 425 | 42,18 | |
| 175 | 42,18 | |||
| 425 | 42,18 | |||
| 250 | 42,18 | |||
| 01/08/2025 | 14:35:51,516 | 250 | 42,22 | |
| 250 | 42,22 | |||
| 250 | 42,22 | |||
| 01/08/2025 | 14:35:07,883 | 10 | 42,19 | |
| 10 | 42,19 | |||
| 10 | 42,19 | |||
| 01/08/2025 | 14:34:58,209 | 200 | 42,20 | |
| 100 | 42,20 | |||
| 100 | 42,20 | |||
| 200 | 42,20 | |||
| 01/08/2025 | 14:34:04,001 | 1 | 42,22 | |
| 1 | 42,22 | |||
| 1 | 42,22 | |||
| 01/08/2025 | 14:33:56,145 | 100 | 42,25 | |
| 100 | 42,25 | |||
| 100 | 42,25 | |||
| 01/08/2025 | 14:33:51,840 | 8 600 | 42,30 | |
| 8 600 | 42,30 | |||
| 1 158 | 42,30 | |||
| 5 | 42,30 | |||
| 7 437 | 42,30 | |||
| 01/08/2025 | 14:32:16,787 | 800 | 42,30 | |
| 800 | 42,30 | |||
| 800 | 42,30 | |||
| 01/08/2025 | 14:31:54,569 | 600 | 42,30 | |
| 600 | 42,30 | |||
| 600 | 42,30 | |||
| 01/08/2025 | 14:31:49,335 | 480 | 42,31 | |
| 480 | 42,31 | |||
| 480 | 42,31 | |||
| 01/08/2025 | 14:31:29,314 | 1 | 42,32 | |
| 1 | 42,32 | |||
| 1 | 42,32 | |||
| 01/08/2025 | 14:30:19,376 | 15 | 42,25 | |
| 15 | 42,25 | |||
| 15 | 42,25 | |||
| 01/08/2025 | 14:30:15,832 | 500 | 42,29 | |
| 500 | 42,29 | |||
| 500 | 42,29 | |||
| 01/08/2025 | 14:30:15,687 | 410 | 42,30 | |
| 400 | 42,30 | |||
| 410 | 42,30 | |||
| 10 | 42,30 | |||
| 01/08/2025 | 14:30:04,678 | 600 | 42,30 | |
| 600 | 42,30 | |||
| 600 | 42,30 | |||
| 01/08/2025 | 14:29:20,197 | 800 | 42,41 | |
| 800 | 42,41 | |||
| 800 | 42,41 | |||
| 01/08/2025 | 14:28:26,135 | 20 | 42,38 | |
| 20 | 42,38 | |||
| 20 | 42,38 | |||
| 01/08/2025 | 14:27:37,582 | 100 | 42,38 | |
| 100 | 42,38 | |||
| 100 | 42,38 | |||
| 01/08/2025 | 14:26:45,132 | 400 | 42,38 | |
| 400 | 42,38 | |||
| 400 | 42,38 | |||
| 01/08/2025 | 14:26:40,541 | 600 | 42,38 | |
| 600 | 42,38 | |||
| 600 | 42,38 | |||
| 01/08/2025 | 14:25:32,761 | 150 | 42,39 | |
| 150 | 42,39 | |||
| 150 | 42,39 | |||
| 01/08/2025 | 14:24:26,252 | 120 | 42,36 | |
| 120 | 42,36 | |||
| 120 | 42,36 | |||
| 01/08/2025 | 14:24:16,348 | 20 | 42,37 | |
| 20 | 42,37 | |||
| 20 | 42,37 | |||
| 01/08/2025 | 14:23:11,233 | 150 | 42,38 | |
| 150 | 42,38 | |||
| 150 | 42,38 | |||
| 01/08/2025 | 14:22:48,281 | 10 | 42,37 | |
| 10 | 42,37 | |||
| 10 | 42,37 | |||
| 01/08/2025 | 14:22:27,892 | 300 | 42,36 | |
| 300 | 42,36 | |||
| 300 | 42,36 | |||
| 01/08/2025 | 14:22:25,127 | 125 | 42,35 | |
| 125 | 42,35 | |||
| 125 | 42,35 | |||
| 01/08/2025 | 14:22:19,297 | 5 | 42,34 | |
| 5 | 42,34 | |||
| 5 | 42,34 | |||
| 01/08/2025 | 14:22:16,881 | 100 | 42,34 | |
| 100 | 42,34 | |||
| 100 | 42,34 | |||
| 01/08/2025 | 14:22:06,679 | 200 | 42,35 | |
| 200 | 42,35 | |||
| 200 | 42,35 | |||
| 01/08/2025 | 14:20:20,104 | 24 | 42,37 | |
| 24 | 42,37 | |||
| 24 | 42,37 | |||
| 01/08/2025 | 14:19:49,354 | 26 | 42,35 | |
| 26 | 42,35 | |||
| 26 | 42,35 | |||
| 01/08/2025 | 14:19:02,988 | 5 | 42,36 | |
| 5 | 42,36 | |||
| 5 | 42,36 | |||
| 01/08/2025 | 14:18:42,412 | 118 | 42,36 | |
| 118 | 42,36 | |||
| 118 | 42,36 | |||
| 01/08/2025 | 14:17:26,196 | 25 | 42,38 | |
| 25 | 42,38 | |||
| 25 | 42,38 | |||
| 01/08/2025 | 14:16:30,202 | 15 | 42,40 | |
| 15 | 42,40 | |||
| 15 | 42,40 | |||
| 01/08/2025 | 14:16:12,596 | 5 | 42,42 | |
| 5 | 42,42 | |||
| 5 | 42,42 | |||
| 01/08/2025 | 14:16:10,214 | 25 | 42,41 | |
| 25 | 42,41 | |||
| 25 | 42,41 | |||
| 01/08/2025 | 14:13:33,964 | 50 | 42,47 | |
| 50 | 42,47 | |||
| 50 | 42,47 | |||
| 01/08/2025 | 14:13:27,893 | 50 | 42,47 | |
| 50 | 42,47 | |||
| 50 | 42,47 | |||
| 01/08/2025 | 14:12:22,808 | 282 | 42,42 | |
| 282 | 42,42 | |||
| 282 | 42,42 | |||
| 01/08/2025 | 14:11:36,550 | 330 | 42,42 | |
| 330 | 42,42 | |||
| 330 | 42,42 | |||
| 01/08/2025 | 14:09:50,035 | 25 | 42,36 | |
| 25 | 42,36 | |||
| 25 | 42,36 | |||
| 01/08/2025 | 14:09:23,824 | 144 | 42,34 | |
| 144 | 42,34 | |||
| 144 | 42,34 | |||
| 01/08/2025 | 14:08:56,943 | 60 | 42,32 | |
| 60 | 42,32 | |||
| 60 | 42,32 | |||
| 01/08/2025 | 14:08:46,855 | 130 | 42,33 | |
| 130 | 42,33 | |||
| 130 | 42,33 | |||
| 01/08/2025 | 14:06:44,615 | 300 | 42,36 | |
| 300 | 42,36 | |||
| 300 | 42,36 | |||
| 01/08/2025 | 14:06:02,774 | 50 | 42,35 | |
| 50 | 42,35 | |||
| 50 | 42,35 | |||
| 01/08/2025 | 14:05:16,276 | 250 | 42,35 | |
| 35 | 42,35 | |||
| 250 | 42,35 | |||
| 215 | 42,35 | |||
| 01/08/2025 | 14:05:06,465 | 600 | 42,37 | |
| 600 | 42,37 | |||
| 600 | 42,37 | |||
| 01/08/2025 | 14:04:39,415 | 1 | 42,39 | |
| 1 | 42,39 | |||
| 1 | 42,39 | |||
| 01/08/2025 | 14:03:41,315 | 3 | 42,39 | |
| 3 | 42,39 | |||
| 3 | 42,39 | |||
| 01/08/2025 | 14:03:28,773 | 25 | 42,39 | |
| 25 | 42,39 | |||
| 25 | 42,39 | |||
| 01/08/2025 | 14:02:45,135 | 100 | 42,37 | |
| 100 | 42,37 | |||
| 100 | 42,37 | |||
| 01/08/2025 | 14:02:25,328 | 400 | 42,36 | |
| 400 | 42,36 | |||
| 400 | 42,36 | |||
| 01/08/2025 | 14:02:10,845 | 800 | 42,36 | |
| 800 | 42,36 | |||
| 800 | 42,36 | |||
| 01/08/2025 | 14:00:46,906 | 800 | 42,42 | |
| 800 | 42,42 | |||
| 800 | 42,42 | |||
| 01/08/2025 | 14:00:21,086 | 100 | 42,40 | |
| 100 | 42,40 | |||
| 100 | 42,40 | |||
| 01/08/2025 | 14:00:20,949 | 200 | 42,41 | |
| 200 | 42,41 | |||
| 200 | 42,41 | |||
| 01/08/2025 | 13:59:40,714 | 12 | 42,40 | |
| 12 | 42,40 | |||
| 12 | 42,40 | |||
| 01/08/2025 | 13:59:35,383 | 1 | 42,40 | |
| 1 | 42,40 | |||
| 1 | 42,40 | |||
| 01/08/2025 | 13:59:05,006 | 5 | 42,40 | |
| 5 | 42,40 | |||
| 5 | 42,40 | |||
| 01/08/2025 | 13:58:47,593 | 250 | 42,39 | |
| 250 | 42,39 | |||
| 250 | 42,39 | |||
| 01/08/2025 | 13:57:25,853 | 400 | 42,35 | |
| 400 | 42,35 | |||
| 400 | 42,35 | |||
| 01/08/2025 | 13:56:37,721 | 13 | 42,35 | |
| 13 | 42,35 | |||
| 13 | 42,35 | |||
| 01/08/2025 | 13:53:55,340 | 200 | 42,33 | |
| 200 | 42,33 | |||
| 100 | 42,33 | |||
| 100 | 42,33 | |||
| 01/08/2025 | 13:53:15,259 | 10 | 42,34 | |
| 10 | 42,34 | |||
| 10 | 42,34 | |||
| 01/08/2025 | 13:53:07,259 | 3 | 42,33 | |
| 3 | 42,33 | |||
| 3 | 42,33 | |||
| 01/08/2025 | 13:52:56,783 | 2 | 42,34 | |
| 2 | 42,34 | |||
| 2 | 42,34 | |||
| 01/08/2025 | 13:51:27,371 | 200 | 42,33 | |
| 200 | 42,33 | |||
| 200 | 42,33 | |||
| 01/08/2025 | 13:51:18,665 | 30 | 42,34 | |
| 30 | 42,34 | |||
| 30 | 42,34 | |||
| 01/08/2025 | 13:50:54,369 | 100 | 42,33 | |
| 100 | 42,33 | |||
| 100 | 42,33 | |||
| 01/08/2025 | 13:45:54,891 | 12 | 42,33 | |
| 12 | 42,33 | |||
| 12 | 42,33 | |||
| 01/08/2025 | 13:45:52,002 | 10 | 42,33 | |
| 10 | 42,33 | |||
| 10 | 42,33 | |||
| 01/08/2025 | 13:44:28,377 | 303 | 42,34 | |
| 303 | 42,34 | |||
| 303 | 42,34 | |||
| 01/08/2025 | 13:42:50,028 | 2 | 42,34 | |
| 2 | 42,34 | |||
| 2 | 42,34 | |||
| 01/08/2025 | 13:42:04,877 | 100 | 42,35 | |
| 100 | 42,35 | |||
| 100 | 42,35 | |||
| 01/08/2025 | 13:39:56,372 | 20 | 42,34 | |
| 20 | 42,34 | |||
| 20 | 42,34 | |||
| 01/08/2025 | 13:39:07,431 | 30 | 42,35 | |
| 30 | 42,35 | |||
| 30 | 42,35 | |||
| 01/08/2025 | 13:38:23,243 | 80 | 42,33 | |
| 80 | 42,33 | |||
| 80 | 42,33 | |||
| 01/08/2025 | 13:38:00,705 | 80 | 42,34 | |
| 80 | 42,34 | |||
| 80 | 42,34 | |||
| 01/08/2025 | 13:37:03,417 | 20 | 42,33 | |
| 20 | 42,33 | |||
| 20 | 42,33 | |||
| 01/08/2025 | 13:36:41,807 | 40 | 42,32 | |
| 40 | 42,32 | |||
| 40 | 42,32 | |||
| 01/08/2025 | 13:33:47,672 | 484 | 42,42 | |
| 484 | 42,42 | |||
| 484 | 42,42 | |||
| 01/08/2025 | 13:33:44,761 | 800 | 42,42 | |
| 800 | 42,42 | |||
| 800 | 42,42 | |||
| 01/08/2025 | 13:33:27,984 | 800 | 42,42 | |
| 800 | 42,42 | |||
| 800 | 42,42 | |||
| 01/08/2025 | 13:31:28,900 | 2 | 42,40 | |
| 2 | 42,40 | |||
| 2 | 42,40 | |||
| 01/08/2025 | 13:31:14,907 | 200 | 42,40 | |
| 200 | 42,40 | |||
| 200 | 42,40 | |||
| 01/08/2025 | 13:30:56,599 | 50 | 42,40 | |
| 50 | 42,40 | |||
| 50 | 42,40 | |||
| 01/08/2025 | 13:30:18,608 | 125 | 42,41 | |
| 125 | 42,41 | |||
| 125 | 42,41 | |||
| 01/08/2025 | 13:29:38,436 | 400 | 42,42 | |
| 400 | 42,42 | |||
| 400 | 42,42 | |||
| 01/08/2025 | 13:28:51,946 | 240 | 42,41 | |
| 240 | 42,41 | |||
| 240 | 42,41 | |||
| 01/08/2025 | 13:28:49,791 | 200 | 42,41 | |
| 200 | 42,41 | |||
| 200 | 42,41 |
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
-
Amazon.com Inc.
Achat: 189,06 / Vente: 189,24
Capitaux: 76 895 TEUR -
Nvidia Corp.
Achat: 149,34 / Vente: 149,42
Capitaux: 62 848 TEUR -
Novo-Nordisk AS
Achat: 41,735 / Vente: 41,75
Capitaux: 47 161 TEUR -
Rheinmetall AG
Achat: 1 689,50
Vente: 1 690,50
Capitaux: 45 676 TEUR -
Allianz SE
Achat: 336,20 / Vente: 336,30
Capitaux: 27 957 TEUR
Cotation en temps réel
dernière actualisation:
01/08/2025 @ 16:07:15
dernière actualisation:
01/08/2025 @ 16:07:15