RENK Group AG
- Informations
- Dernièr
- Négocier des titres
1330
502
75,49
| Date | Heure | Volume | Volume de transactions | Cours |
|---|---|---|---|---|
| 09/06/2025 | 08:46:53,714 | 75 | 75,49 | |
| 75 | 75,49 | |||
| 75 | 75,49 | |||
| 09/06/2025 | 08:46:51,882 | 200 | 75,49 | |
| 200 | 75,49 | |||
| 200 | 75,49 | |||
| 09/06/2025 | 08:46:50,526 | 100 | 75,36 | |
| 100 | 75,36 | |||
| 100 | 75,36 | |||
| 09/06/2025 | 08:46:43,649 | 100 | 75,49 | |
| 100 | 75,49 | |||
| 100 | 75,49 | |||
| 09/06/2025 | 08:46:43,560 | 200 | 75,49 | |
| 200 | 75,49 | |||
| 200 | 75,49 | |||
| 09/06/2025 | 08:46:39,626 | 10 | 75,36 | |
| 10 | 75,36 | |||
| 10 | 75,36 | |||
| 09/06/2025 | 08:46:38,122 | 200 | 75,49 | |
| 200 | 75,49 | |||
| 200 | 75,49 | |||
| 09/06/2025 | 08:46:35,325 | 200 | 75,49 | |
| 150 | 75,49 | |||
| 50 | 75,49 | |||
| 200 | 75,49 | |||
| 09/06/2025 | 08:46:29,135 | 100 | 75,36 | |
| 100 | 75,36 | |||
| 100 | 75,36 | |||
| 09/06/2025 | 08:46:27,357 | 100 | 75,36 | |
| 100 | 75,36 | |||
| 100 | 75,36 | |||
| 09/06/2025 | 08:46:25,396 | 28 | 75,36 | |
| 28 | 75,36 | |||
| 28 | 75,36 | |||
| 09/06/2025 | 08:46:23,483 | 100 | 75,36 | |
| 100 | 75,36 | |||
| 100 | 75,36 | |||
| 09/06/2025 | 08:46:21,835 | 150 | 75,49 | |
| 150 | 75,49 | |||
| 100 | 75,49 | |||
| 50 | 75,49 | |||
| 09/06/2025 | 08:46:11,960 | 2 | 75,36 | |
| 2 | 75,36 | |||
| 2 | 75,36 | |||
| 09/06/2025 | 08:46:11,655 | 100 | 75,59 | |
| 100 | 75,59 | |||
| 100 | 75,59 | |||
| 09/06/2025 | 08:46:01,502 | 3 | 75,36 | |
| 3 | 75,36 | |||
| 3 | 75,36 | |||
| 09/06/2025 | 08:46:00,568 | 100 | 75,36 | |
| 19 | 75,36 | |||
| 7 | 75,36 | |||
| 74 | 75,36 | |||
| 100 | 75,36 | |||
| 09/06/2025 | 08:45:50,514 | 50 | 75,69 | |
| 50 | 75,69 | |||
| 50 | 75,69 | |||
| 09/06/2025 | 08:45:50,394 | 100 | 75,69 | |
| 100 | 75,69 | |||
| 100 | 75,69 | |||
| 09/06/2025 | 08:45:50,019 | 110 | 75,69 | |
| 110 | 75,69 | |||
| 60 | 75,69 | |||
| 50 | 75,69 | |||
| 09/06/2025 | 08:45:39,400 | 100 | 75,69 | |
| 100 | 75,69 | |||
| 100 | 75,69 | |||
| 09/06/2025 | 08:45:36,247 | 2 | 75,69 | |
| 2 | 75,69 | |||
| 2 | 75,69 | |||
| 09/06/2025 | 08:45:26,739 | 162 | 75,40 | |
| 42 | 75,40 | |||
| 12 | 75,40 | |||
| 20 | 75,40 | |||
| 150 | 75,40 | |||
| 100 | 75,40 | |||
| 09/06/2025 | 08:45:05,418 | 200 | 75,50 | |
| 200 | 75,50 | |||
| 200 | 75,50 | |||
| 09/06/2025 | 08:45:00,669 | 60 | 75,51 | |
| 60 | 75,51 | |||
| 60 | 75,51 | |||
| 09/06/2025 | 08:44:57,097 | 100 | 75,51 | |
| 100 | 75,51 | |||
| 100 | 75,51 | |||
| 09/06/2025 | 08:44:53,537 | 100 | 75,51 | |
| 100 | 75,51 | |||
| 100 | 75,51 | |||
| 09/06/2025 | 08:44:47,900 | 100 | 75,69 | |
| 100 | 75,69 | |||
| 100 | 75,69 | |||
| 09/06/2025 | 08:44:41,367 | 50 | 75,51 | |
| 50 | 75,51 | |||
| 50 | 75,51 | |||
| 09/06/2025 | 08:44:36,257 | 600 | 75,61 | |
| 20 | 75,61 | |||
| 500 | 75,61 | |||
| 200 | 75,61 | |||
| 380 | 75,61 | |||
| 100 | 75,61 | |||
| 09/06/2025 | 08:44:31,040 | 200 | 75,62 | |
| 200 | 75,62 | |||
| 200 | 75,62 | |||
| 09/06/2025 | 08:44:28,481 | 253 | 75,62 | |
| 100 | 75,62 | |||
| 153 | 75,62 | |||
| 253 | 75,62 | |||
| 09/06/2025 | 08:44:28,449 | 100 | 75,66 | |
| 100 | 75,66 | |||
| 100 | 75,66 | |||
| 09/06/2025 | 08:44:21,147 | 150 | 75,84 | |
| 150 | 75,84 | |||
| 100 | 75,84 | |||
| 50 | 75,84 | |||
| 09/06/2025 | 08:44:05,704 | 100 | 75,66 | |
| 100 | 75,66 | |||
| 100 | 75,66 | |||
| 09/06/2025 | 08:44:05,644 | 100 | 75,66 | |
| 100 | 75,66 | |||
| 100 | 75,66 | |||
| 09/06/2025 | 08:44:01,676 | 2 | 75,89 | |
| 2 | 75,89 | |||
| 2 | 75,89 | |||
| 09/06/2025 | 08:43:58,724 | 50 | 75,66 | |
| 50 | 75,66 | |||
| 50 | 75,66 | |||
| 09/06/2025 | 08:43:42,686 | 125 | 75,66 | |
| 50 | 75,66 | |||
| 75 | 75,66 | |||
| 125 | 75,66 | |||
| 09/06/2025 | 08:43:29,306 | 200 | 75,89 | |
| 50 | 75,89 | |||
| 150 | 75,89 | |||
| 200 | 75,89 | |||
| 09/06/2025 | 08:43:28,921 | 100 | 75,66 | |
| 100 | 75,66 | |||
| 100 | 75,66 | |||
| 09/06/2025 | 08:43:20,266 | 200 | 75,89 | |
| 150 | 75,89 | |||
| 200 | 75,89 | |||
| 50 | 75,89 | |||
| 09/06/2025 | 08:43:14,714 | 225 | 75,89 | |
| 50 | 75,89 | |||
| 175 | 75,89 | |||
| 225 | 75,89 | |||
| 09/06/2025 | 08:43:09,367 | 40 | 75,62 | |
| 40 | 75,62 | |||
| 2 | 75,62 | |||
| 38 | 75,62 | |||
| 09/06/2025 | 08:43:03,607 | 200 | 75,89 | |
| 150 | 75,89 | |||
| 200 | 75,89 | |||
| 50 | 75,89 | |||
| 09/06/2025 | 08:43:03,211 | 28 | 75,84 | |
| 28 | 75,84 | |||
| 28 | 75,84 | |||
| 09/06/2025 | 08:42:51,929 | 200 | 75,89 | |
| 200 | 75,89 | |||
| 200 | 75,89 | |||
| 09/06/2025 | 08:42:38,199 | 170 | 75,84 | |
| 170 | 75,84 | |||
| 170 | 75,84 | |||
| 09/06/2025 | 08:42:36,271 | 300 | 75,84 | |
| 300 | 75,84 | |||
| 100 | 75,84 | |||
| 200 | 75,84 | |||
| 09/06/2025 | 08:42:34,998 | 200 | 75,89 | |
| 200 | 75,89 | |||
| 200 | 75,89 | |||
| 09/06/2025 | 08:42:29,056 | 300 | 76,00 | |
| 300 | 76,00 | |||
| 100 | 76,00 | |||
| 50 | 76,00 | |||
| 50 | 76,00 | |||
| 50 | 76,00 | |||
| 50 | 76,00 | |||
| 09/06/2025 | 08:42:18,177 | 65 | 75,82 | |
| 65 | 75,82 | |||
| 65 | 75,82 | |||
| 09/06/2025 | 08:42:15,627 | 200 | 75,82 | |
| 200 | 75,82 | |||
| 200 | 75,82 | |||
| 09/06/2025 | 08:42:15,586 | 200 | 75,79 | |
| 200 | 75,79 | |||
| 200 | 75,79 | |||
| 09/06/2025 | 08:42:12,727 | 364 | 75,62 | |
| 200 | 75,62 | |||
| 60 | 75,62 | |||
| 304 | 75,62 | |||
| 164 | 75,62 | |||
| 09/06/2025 | 08:42:02,684 | 200 | 75,60 | |
| 200 | 75,60 | |||
| 200 | 75,60 | |||
| 09/06/2025 | 08:42:02,114 | 200 | 75,60 | |
| 200 | 75,60 | |||
| 200 | 75,60 | |||
| 09/06/2025 | 08:42:02,039 | 200 | 75,59 | |
| 200 | 75,59 | |||
| 200 | 75,59 | |||
| 09/06/2025 | 08:42:00,523 | 259 | 75,50 | |
| 200 | 75,50 | |||
| 9 | 75,50 | |||
| 50 | 75,50 | |||
| 259 | 75,50 | |||
| 09/06/2025 | 08:41:57,705 | 200 | 75,51 | |
| 200 | 75,51 | |||
| 200 | 75,51 | |||
| 09/06/2025 | 08:41:57,619 | 250 | 75,51 | |
| 250 | 75,51 | |||
| 50 | 75,51 | |||
| 200 | 75,51 | |||
| 09/06/2025 | 08:41:54,090 | 100 | 75,79 | |
| 100 | 75,79 | |||
| 100 | 75,79 | |||
| 09/06/2025 | 08:41:47,229 | 200 | 75,80 | |
| 50 | 75,80 | |||
| 150 | 75,80 | |||
| 200 | 75,80 | |||
| 09/06/2025 | 08:41:44,555 | 200 | 75,80 | |
| 200 | 75,80 | |||
| 200 | 75,80 | |||
| 09/06/2025 | 08:41:41,636 | 100 | 75,80 | |
| 100 | 75,80 | |||
| 50 | 75,80 | |||
| 50 | 75,80 | |||
| 09/06/2025 | 08:41:35,215 | 200 | 75,50 | |
| 200 | 75,50 | |||
| 200 | 75,50 | |||
| 09/06/2025 | 08:41:31,407 | 10 883 | 75,02 | |
| 500 | 75,02 | |||
| 100 | 75,02 | |||
| 400 | 75,02 | |||
| 500 | 75,02 | |||
| 500 | 75,02 | |||
| 200 | 75,02 | |||
| 7 988 | 75,02 | |||
| 45 | 75,02 | |||
| 500 | 75,02 | |||
| 1 000 | 75,02 | |||
| 95 | 75,02 | |||
| 1 350 | 75,02 | |||
| 200 | 75,02 | |||
| 8 388 | 75,02 | |||
| 09/06/2025 | 08:41:26,694 | 525 | 75,20 | |
| 125 | 75,20 | |||
| 125 | 75,20 | |||
| 525 | 75,20 | |||
| 100 | 75,20 | |||
| 150 | 75,20 | |||
| 25 | 75,20 | |||
| 09/06/2025 | 08:41:26,670 | 4 745 | 75,31 | |
| 4 745 | 75,31 | |||
| 100 | 75,31 | |||
| 95 | 75,31 | |||
| 500 | 75,31 | |||
| 50 | 75,31 | |||
| 100 | 75,31 | |||
| 2 000 | 75,31 | |||
| 400 | 75,31 | |||
| 500 | 75,31 | |||
| 200 | 75,31 | |||
| 100 | 75,31 | |||
| 100 | 75,31 | |||
| 400 | 75,31 | |||
| 200 | 75,31 | |||
| 09/06/2025 | 08:41:15,838 | 2 050 | 75,50 | |
| 50 | 75,50 | |||
| 150 | 75,50 | |||
| 2 050 | 75,50 | |||
| 100 | 75,50 | |||
| 100 | 75,50 | |||
| 150 | 75,50 | |||
| 1 500 | 75,50 | |||
| 09/06/2025 | 08:41:11,371 | 1 589 | 75,80 | |
| 1 000 | 75,80 | |||
| 100 | 75,80 | |||
| 1 589 | 75,80 | |||
| 120 | 75,80 | |||
| 4 | 75,80 | |||
| 100 | 75,80 | |||
| 20 | 75,80 | |||
| 95 | 75,80 | |||
| 150 | 75,80 | |||
| 09/06/2025 | 08:41:06,006 | 500 | 76,04 | |
| 100 | 76,04 | |||
| 100 | 76,04 | |||
| 500 | 76,04 | |||
| 100 | 76,04 | |||
| 100 | 76,04 | |||
| 100 | 76,04 | |||
| 09/06/2025 | 08:41:01,247 | 350 | 76,30 | |
| 20 | 76,30 | |||
| 30 | 76,30 | |||
| 200 | 76,30 | |||
| 350 | 76,30 | |||
| 100 | 76,30 | |||
| 09/06/2025 | 08:40:56,031 | 150 | 76,50 | |
| 50 | 76,50 | |||
| 150 | 76,50 | |||
| 100 | 76,50 | |||
| 09/06/2025 | 08:40:56,009 | 603 | 76,60 | |
| 100 | 76,60 | |||
| 503 | 76,60 | |||
| 603 | 76,60 | |||
| 09/06/2025 | 08:40:31,313 | 200 | 76,66 | |
| 50 | 76,66 | |||
| 150 | 76,66 | |||
| 200 | 76,66 | |||
| 09/06/2025 | 08:40:15,893 | 120 | 76,68 | |
| 120 | 76,68 | |||
| 120 | 76,68 | |||
| 09/06/2025 | 08:40:04,345 | 153 | 76,69 | |
| 120 | 76,69 | |||
| 153 | 76,69 | |||
| 33 | 76,69 | |||
| 09/06/2025 | 08:38:53,795 | 50 | 76,84 | |
| 50 | 76,84 | |||
| 50 | 76,84 | |||
| 09/06/2025 | 08:38:43,585 | 100 | 76,84 | |
| 100 | 76,84 | |||
| 100 | 76,84 | |||
| 09/06/2025 | 08:38:29,242 | 19 | 76,68 | |
| 19 | 76,68 | |||
| 19 | 76,68 | |||
| 09/06/2025 | 08:38:17,476 | 2 | 76,84 | |
| 2 | 76,84 | |||
| 2 | 76,84 | |||
| 09/06/2025 | 08:38:10,660 | 200 | 76,84 | |
| 33 | 76,84 | |||
| 167 | 76,84 | |||
| 200 | 76,84 | |||
| 09/06/2025 | 08:37:39,067 | 50 | 76,68 | |
| 33 | 76,68 | |||
| 50 | 76,68 | |||
| 17 | 76,68 | |||
| 09/06/2025 | 08:36:56,546 | 1 | 76,84 | |
| 1 | 76,84 | |||
| 1 | 76,84 | |||
| 09/06/2025 | 08:36:43,490 | 2 | 76,66 | |
| 2 | 76,66 | |||
| 2 | 76,66 | |||
| 09/06/2025 | 08:36:39,834 | 13 | 76,84 | |
| 13 | 76,84 | |||
| 13 | 76,84 | |||
| 09/06/2025 | 08:36:38,311 | 65 | 76,84 | |
| 65 | 76,84 | |||
| 32 | 76,84 | |||
| 33 | 76,84 | |||
| 09/06/2025 | 08:36:20,490 | 50 | 76,83 | |
| 50 | 76,83 | |||
| 50 | 76,83 | |||
| 09/06/2025 | 08:36:17,975 | 100 | 76,68 | |
| 14 | 76,68 | |||
| 33 | 76,68 | |||
| 53 | 76,68 | |||
| 100 | 76,68 | |||
| 09/06/2025 | 08:36:14,358 | 13 | 76,84 | |
| 13 | 76,84 | |||
| 13 | 76,84 | |||
| 09/06/2025 | 08:35:47,765 | 25 | 76,66 | |
| 25 | 76,66 | |||
| 25 | 76,66 | |||
| 09/06/2025 | 08:35:28,803 | 50 | 76,84 | |
| 33 | 76,84 | |||
| 50 | 76,84 | |||
| 17 | 76,84 | |||
| 09/06/2025 | 08:35:27,287 | 30 | 76,84 | |
| 30 | 76,84 | |||
| 30 | 76,84 | |||
| 09/06/2025 | 08:35:13,883 | 20 | 76,66 | |
| 20 | 76,66 | |||
| 20 | 76,66 | |||
| 09/06/2025 | 08:34:46,769 | 10 | 76,84 | |
| 10 | 76,84 | |||
| 10 | 76,84 | |||
| 09/06/2025 | 08:34:39,329 | 15 | 76,66 | |
| 15 | 76,66 | |||
| 15 | 76,66 | |||
| 09/06/2025 | 08:34:32,356 | 100 | 76,66 | |
| 100 | 76,66 | |||
| 100 | 76,66 | |||
| 09/06/2025 | 08:33:52,323 | 30 | 76,84 | |
| 30 | 76,84 | |||
| 30 | 76,84 | |||
| 09/06/2025 | 08:33:50,775 | 100 | 76,66 | |
| 100 | 76,66 | |||
| 100 | 76,66 | |||
| 09/06/2025 | 08:33:50,702 | 100 | 76,66 | |
| 100 | 76,66 | |||
| 100 | 76,66 | |||
| 09/06/2025 | 08:33:23,286 | 200 | 76,84 | |
| 200 | 76,84 | |||
| 200 | 76,84 | |||
| 09/06/2025 | 08:33:00,918 | 8 | 76,84 | |
| 8 | 76,84 | |||
| 8 | 76,84 | |||
| 09/06/2025 | 08:32:53,646 | 125 | 76,60 | |
| 50 | 76,60 | |||
| 75 | 76,60 | |||
| 125 | 76,60 | |||
| 09/06/2025 | 08:32:37,196 | 20 | 76,84 | |
| 20 | 76,84 | |||
| 20 | 76,84 | |||
| 09/06/2025 | 08:32:28,989 | 9 | 76,56 | |
| 9 | 76,56 | |||
| 9 | 76,56 | |||
| 09/06/2025 | 08:31:59,707 | 50 | 76,84 | |
| 50 | 76,84 | |||
| 50 | 76,84 | |||
| 09/06/2025 | 08:31:52,162 | 200 | 76,80 | |
| 200 | 76,80 | |||
| 200 | 76,80 | |||
| 09/06/2025 | 08:31:39,837 | 800 | 76,80 | |
| 50 | 76,80 | |||
| 800 | 76,80 | |||
| 100 | 76,80 | |||
| 550 | 76,80 | |||
| 50 | 76,80 | |||
| 50 | 76,80 | |||
| 09/06/2025 | 08:31:23,829 | 200 | 76,69 | |
| 150 | 76,69 | |||
| 200 | 76,69 | |||
| 50 | 76,69 | |||
| 09/06/2025 | 08:31:15,521 | 32 | 76,43 | |
| 32 | 76,43 | |||
| 32 | 76,43 | |||
| 09/06/2025 | 08:30:38,383 | 50 | 76,43 | |
| 50 | 76,43 | |||
| 50 | 76,43 | |||
| 09/06/2025 | 08:30:37,287 | 50 | 76,43 | |
| 50 | 76,43 | |||
| 50 | 76,43 | |||
| 09/06/2025 | 08:30:30,282 | 1 | 76,69 | |
| 1 | 76,69 | |||
| 1 | 76,69 | |||
| 09/06/2025 | 08:29:58,194 | 2 | 76,70 | |
| 2 | 76,70 | |||
| 2 | 76,70 | |||
| 09/06/2025 | 08:29:50,101 | 405 | 76,50 | |
| 45 | 76,50 | |||
| 50 | 76,50 | |||
| 15 | 76,50 | |||
| 405 | 76,50 | |||
| 295 | 76,50 | |||
| 09/06/2025 | 08:29:40,783 | 145 | 76,56 | |
| 145 | 76,56 | |||
| 95 | 76,56 | |||
| 50 | 76,56 | |||
| 09/06/2025 | 08:29:40,662 | 150 | 76,60 | |
| 50 | 76,60 | |||
| 150 | 76,60 | |||
| 100 | 76,60 | |||
| 09/06/2025 | 08:29:27,651 | 25 | 76,84 | |
| 25 | 76,84 | |||
| 25 | 76,84 | |||
| 09/06/2025 | 08:29:25,907 | 1 | 76,84 | |
| 1 | 76,84 | |||
| 1 | 76,84 | |||
| 09/06/2025 | 08:29:10,917 | 100 | 76,79 | |
| 100 | 76,79 | |||
| 50 | 76,79 | |||
| 50 | 76,79 | |||
| 09/06/2025 | 08:29:08,701 | 23 | 76,56 | |
| 23 | 76,56 | |||
| 23 | 76,56 | |||
| 09/06/2025 | 08:29:02,726 | 10 | 76,80 | |
| 10 | 76,80 | |||
| 10 | 76,80 | |||
| 09/06/2025 | 08:28:43,706 | 500 | 76,68 | |
| 400 | 76,68 | |||
| 100 | 76,68 | |||
| 500 | 76,68 | |||
| 09/06/2025 | 08:28:39,552 | 200 | 76,69 | |
| 200 | 76,69 | |||
| 200 | 76,69 | |||
| 09/06/2025 | 08:28:31,493 | 100 | 76,69 | |
| 50 | 76,69 | |||
| 50 | 76,69 | |||
| 100 | 76,69 | |||
| 09/06/2025 | 08:28:23,125 | 14 | 76,69 | |
| 14 | 76,69 | |||
| 14 | 76,69 | |||
| 09/06/2025 | 08:27:51,837 | 37 | 76,69 | |
| 37 | 76,69 | |||
| 37 | 76,69 | |||
| 09/06/2025 | 08:27:11,185 | 53 | 76,84 | |
| 53 | 76,84 | |||
| 53 | 76,84 | |||
| 09/06/2025 | 08:27:00,612 | 100 | 76,80 | |
| 100 | 76,80 | |||
| 50 | 76,80 | |||
| 50 | 76,80 | |||
| 09/06/2025 | 08:26:59,537 | 120 | 76,84 | |
| 50 | 76,84 | |||
| 70 | 76,84 | |||
| 120 | 76,84 | |||
| 09/06/2025 | 08:26:49,632 | 70 | 76,86 | |
| 70 | 76,86 | |||
| 70 | 76,86 | |||
| 09/06/2025 | 08:26:36,281 | 59 | 76,86 | |
| 59 | 76,86 | |||
| 59 | 76,86 | |||
| 09/06/2025 | 08:26:36,099 | 70 | 76,86 | |
| 70 | 76,86 | |||
| 70 | 76,86 | |||
| 09/06/2025 | 08:26:35,912 | 70 | 76,86 | |
| 70 | 76,86 | |||
| 70 | 76,86 | |||
| 09/06/2025 | 08:26:32,720 | 70 | 76,86 | |
| 70 | 76,86 | |||
| 70 | 76,86 | |||
| 09/06/2025 | 08:26:32,658 | 70 | 76,86 | |
| 70 | 76,86 | |||
| 70 | 76,86 | |||
| 09/06/2025 | 08:26:27,422 | 40 | 76,86 | |
| 40 | 76,86 | |||
| 7 | 76,86 | |||
| 33 | 76,86 | |||
| 09/06/2025 | 08:26:10,214 | 15 | 77,00 | |
| 15 | 77,00 | |||
| 15 | 77,00 | |||
| 09/06/2025 | 08:26:01,759 | 200 | 77,00 | |
| 150 | 77,00 | |||
| 50 | 77,00 | |||
| 200 | 77,00 | |||
| 09/06/2025 | 08:25:33,782 | 83 | 76,99 | |
| 33 | 76,99 | |||
| 83 | 76,99 | |||
| 50 | 76,99 | |||
| 09/06/2025 | 08:25:07,447 | 8 | 76,81 | |
| 8 | 76,81 | |||
| 8 | 76,81 | |||
| 09/06/2025 | 08:24:53,195 | 55 | 76,81 | |
| 55 | 76,81 | |||
| 55 | 76,81 | |||
| 09/06/2025 | 08:24:44,900 | 55 | 76,81 | |
| 55 | 76,81 | |||
| 55 | 76,81 | |||
| 09/06/2025 | 08:24:43,365 | 15 | 76,99 | |
| 15 | 76,99 | |||
| 15 | 76,99 | |||
| 09/06/2025 | 08:24:14,468 | 24 | 76,81 | |
| 24 | 76,81 | |||
| 24 | 76,81 | |||
| 09/06/2025 | 08:24:06,411 | 100 | 76,96 | |
| 50 | 76,96 | |||
| 50 | 76,96 | |||
| 100 | 76,96 | |||
| 09/06/2025 | 08:24:04,338 | 7 | 76,96 | |
| 7 | 76,96 | |||
| 7 | 76,96 | |||
| 09/06/2025 | 08:23:52,561 | 7 | 76,96 | |
| 7 | 76,96 | |||
| 7 | 76,96 | |||
| 09/06/2025 | 08:23:31,136 | 40 | 76,71 | |
| 40 | 76,71 | |||
| 40 | 76,71 | |||
| 09/06/2025 | 08:23:21,822 | 50 | 76,90 | |
| 50 | 76,90 | |||
| 50 | 76,90 | |||
| 09/06/2025 | 08:23:21,736 | 150 | 76,89 | |
| 50 | 76,89 | |||
| 100 | 76,89 | |||
| 150 | 76,89 | |||
| 09/06/2025 | 08:23:13,887 | 8 | 76,89 | |
| 8 | 76,89 | |||
| 8 | 76,89 | |||
| 09/06/2025 | 08:23:07,321 | 10 | 76,71 | |
| 10 | 76,71 | |||
| 10 | 76,71 | |||
| 09/06/2025 | 08:22:31,543 | 150 | 76,66 | |
| 100 | 76,66 | |||
| 150 | 76,66 | |||
| 50 | 76,66 | |||
| 09/06/2025 | 08:22:08,385 | 404 | 76,70 | |
| 50 | 76,70 | |||
| 100 | 76,70 | |||
| 404 | 76,70 | |||
| 254 | 76,70 | |||
| 09/06/2025 | 08:21:59,172 | 100 | 77,01 | |
| 100 | 77,01 | |||
| 100 | 77,01 | |||
| 09/06/2025 | 08:21:48,842 | 150 | 77,01 | |
| 150 | 77,01 | |||
| 150 | 77,01 | |||
| 09/06/2025 | 08:21:40,597 | 170 | 77,01 | |
| 170 | 77,01 | |||
| 170 | 77,01 | |||
| 09/06/2025 | 08:21:32,366 | 200 | 77,01 | |
| 50 | 77,01 | |||
| 150 | 77,01 | |||
| 200 | 77,01 | |||
| 09/06/2025 | 08:21:28,261 | 100 | 77,11 | |
| 50 | 77,11 | |||
| 100 | 77,11 | |||
| 50 | 77,11 | |||
| 09/06/2025 | 08:21:11,817 | 50 | 77,19 | |
| 50 | 77,19 | |||
| 50 | 77,19 | |||
| 09/06/2025 | 08:21:05,678 | 80 | 77,15 | |
| 80 | 77,15 | |||
| 50 | 77,15 | |||
| 30 | 77,15 | |||
| 09/06/2025 | 08:20:53,421 | 70 | 77,21 | |
| 33 | 77,21 | |||
| 37 | 77,21 | |||
| 70 | 77,21 | |||
| 09/06/2025 | 08:20:44,568 | 25 | 77,39 | |
| 25 | 77,39 | |||
| 25 | 77,39 | |||
| 09/06/2025 | 08:20:35,094 | 50 | 77,26 | |
| 50 | 77,26 | |||
| 50 | 77,26 | |||
| 09/06/2025 | 08:20:16,916 | 30 | 77,21 | |
| 30 | 77,21 | |||
| 30 | 77,21 | |||
| 09/06/2025 | 08:20:16,822 | 100 | 77,31 | |
| 25 | 77,31 | |||
| 75 | 77,31 | |||
| 100 | 77,31 | |||
| 09/06/2025 | 08:20:15,505 | 30 | 77,34 | |
| 30 | 77,34 | |||
| 30 | 77,34 | |||
| 09/06/2025 | 08:20:06,241 | 25 | 77,34 | |
| 25 | 77,34 | |||
| 25 | 77,34 | |||
| 09/06/2025 | 08:20:05,158 | 370 | 77,34 | |
| 130 | 77,34 | |||
| 370 | 77,34 | |||
| 240 | 77,34 | |||
| 09/06/2025 | 08:20:02,047 | 130 | 77,41 | |
| 130 | 77,41 | |||
| 130 | 77,41 | |||
| 09/06/2025 | 08:19:53,826 | 200 | 77,35 | |
| 200 | 77,35 | |||
| 200 | 77,35 | |||
| 09/06/2025 | 08:19:46,189 | 500 | 77,48 | |
| 500 | 77,48 | |||
| 500 | 77,48 | |||
| 09/06/2025 | 08:19:41,752 | 300 | 77,47 | |
| 200 | 77,47 | |||
| 300 | 77,47 | |||
| 100 | 77,47 | |||
| 09/06/2025 | 08:19:21,027 | 200 | 77,39 | |
| 200 | 77,39 | |||
| 200 | 77,39 | |||
| 09/06/2025 | 08:19:10,458 | 100 | 77,30 | |
| 100 | 77,30 | |||
| 100 | 77,30 | |||
| 09/06/2025 | 08:18:56,260 | 1 300 | 77,50 | |
| 75 | 77,50 | |||
| 1 300 | 77,50 | |||
| 200 | 77,50 | |||
| 200 | 77,50 | |||
| 825 | 77,50 | |||
| 09/06/2025 | 08:18:49,468 | 200 | 77,38 | |
| 200 | 77,38 | |||
| 200 | 77,38 | |||
| 09/06/2025 | 08:18:37,356 | 50 | 77,38 | |
| 50 | 77,38 | |||
| 50 | 77,38 | |||
| 09/06/2025 | 08:18:28,338 | 100 | 77,38 | |
| 100 | 77,38 | |||
| 100 | 77,38 | |||
| 09/06/2025 | 08:18:25,835 | 250 | 77,30 | |
| 50 | 77,30 | |||
| 250 | 77,30 | |||
| 200 | 77,30 | |||
| 09/06/2025 | 08:18:23,476 | 69 | 77,29 | |
| 69 | 77,29 | |||
| 69 | 77,29 | |||
| 09/06/2025 | 08:18:16,669 | 550 | 77,20 | |
| 500 | 77,20 | |||
| 50 | 77,20 | |||
| 550 | 77,20 | |||
| 09/06/2025 | 08:18:11,085 | 100 | 77,19 | |
| 100 | 77,19 | |||
| 100 | 77,19 | |||
| 09/06/2025 | 08:18:01,543 | 231 | 77,19 | |
| 8 | 77,19 | |||
| 69 | 77,19 | |||
| 50 | 77,19 | |||
| 231 | 77,19 | |||
| 4 | 77,19 | |||
| 100 | 77,19 | |||
| 09/06/2025 | 08:17:37,342 | 69 | 77,17 | |
| 69 | 77,17 | |||
| 69 | 77,17 | |||
| 09/06/2025 | 08:17:25,274 | 120 | 77,17 | |
| 50 | 77,17 | |||
| 70 | 77,17 | |||
| 120 | 77,17 | |||
| 09/06/2025 | 08:17:24,153 | 65 | 77,00 | |
| 15 | 77,00 | |||
| 30 | 77,00 | |||
| 50 | 77,00 | |||
| 35 | 77,00 | |||
| 09/06/2025 | 08:17:16,718 | 65 | 76,99 | |
| 65 | 76,99 | |||
| 65 | 76,99 | |||
| 09/06/2025 | 08:16:49,087 | 50 | 76,90 | |
| 50 | 76,90 | |||
| 50 | 76,90 | |||
| 09/06/2025 | 08:16:29,800 | 82 | 77,14 | |
| 32 | 77,14 | |||
| 82 | 77,14 | |||
| 50 | 77,14 | |||
| 09/06/2025 | 08:16:24,907 | 79 | 77,14 | |
| 79 | 77,14 | |||
| 79 | 77,14 | |||
| 09/06/2025 | 08:16:24,838 | 179 | 77,14 | |
| 179 | 77,14 | |||
| 129 | 77,14 | |||
| 50 | 77,14 | |||
| 09/06/2025 | 08:16:15,787 | 100 | 76,80 | |
| 50 | 76,80 | |||
| 100 | 76,80 | |||
| 50 | 76,80 | |||
| 09/06/2025 | 08:16:13,935 | 615 | 76,89 | |
| 30 | 76,89 | |||
| 50 | 76,89 | |||
| 50 | 76,89 | |||
| 25 | 76,89 | |||
| 10 | 76,89 | |||
| 50 | 76,89 | |||
| 400 | 76,89 | |||
| 220 | 76,89 | |||
| 395 | 76,89 | |||
| 09/06/2025 | 08:15:29,201 | 150 | 76,72 | |
| 100 | 76,72 | |||
| 150 | 76,72 | |||
| 50 | 76,72 | |||
| 09/06/2025 | 08:15:20,647 | 500 | 76,90 | |
| 300 | 76,90 | |||
| 500 | 76,90 | |||
| 200 | 76,90 | |||
| 09/06/2025 | 08:15:15,841 | 200 | 76,89 | |
| 200 | 76,89 | |||
| 200 | 76,89 | |||
| 09/06/2025 | 08:15:11,131 | 100 | 76,89 | |
| 100 | 76,89 | |||
| 100 | 76,89 | |||
| 09/06/2025 | 08:15:10,848 | 97 | 76,89 | |
| 97 | 76,89 | |||
| 97 | 76,89 | |||
| 09/06/2025 | 08:15:10,679 | 200 | 76,89 | |
| 200 | 76,89 | |||
| 200 | 76,89 | |||
| 09/06/2025 | 08:15:09,774 | 203 | 76,89 | |
| 203 | 76,89 | |||
| 200 | 76,89 | |||
| 3 | 76,89 | |||
| 09/06/2025 | 08:14:58,764 | 75 | 76,98 | |
| 75 | 76,98 | |||
| 75 | 76,98 | |||
| 09/06/2025 | 08:14:57,515 | 25 | 76,98 | |
| 25 | 76,98 | |||
| 25 | 76,98 | |||
| 09/06/2025 | 08:14:56,900 | 40 | 76,98 | |
| 40 | 76,98 | |||
| 40 | 76,98 | |||
| 09/06/2025 | 08:14:55,392 | 102 | 76,78 | |
| 102 | 76,78 | |||
| 50 | 76,78 | |||
| 52 | 76,78 | |||
| 09/06/2025 | 08:14:54,667 | 25 | 76,98 | |
| 25 | 76,98 | |||
| 25 | 76,98 | |||
| 09/06/2025 | 08:14:54,639 | 75 | 76,98 | |
| 75 | 76,98 | |||
| 75 | 76,98 | |||
| 09/06/2025 | 08:14:34,403 | 89 | 76,61 | |
| 89 | 76,61 | |||
| 34 | 76,61 | |||
| 55 | 76,61 | |||
| 09/06/2025 | 08:14:34,333 | 3 | 76,96 | |
| 3 | 76,96 | |||
| 3 | 76,96 | |||
| 09/06/2025 | 08:14:33,010 | 350 | 76,90 | |
| 350 | 76,90 | |||
| 300 | 76,90 | |||
| 50 | 76,90 | |||
| 09/06/2025 | 08:14:29,138 | 200 | 76,89 | |
| 200 | 76,89 | |||
| 200 | 76,89 | |||
| 09/06/2025 | 08:14:27,101 | 15 | 76,89 | |
| 15 | 76,89 | |||
| 15 | 76,89 | |||
| 09/06/2025 | 08:14:24,428 | 111 | 76,89 | |
| 111 | 76,89 | |||
| 111 | 76,89 | |||
| 09/06/2025 | 08:14:14,712 | 200 | 76,80 | |
| 200 | 76,80 | |||
| 200 | 76,80 | |||
| 09/06/2025 | 08:14:14,017 | 8 | 76,80 | |
| 8 | 76,80 | |||
| 8 | 76,80 | |||
| 09/06/2025 | 08:13:53,597 | 27 | 76,80 | |
| 27 | 76,80 | |||
| 27 | 76,80 | |||
| 09/06/2025 | 08:13:47,562 | 50 | 76,70 | |
| 50 | 76,70 | |||
| 50 | 76,70 | |||
| 09/06/2025 | 08:13:07,733 | 7 | 76,80 | |
| 7 | 76,80 | |||
| 7 | 76,80 | |||
| 09/06/2025 | 08:12:46,383 | 55 | 76,80 | |
| 55 | 76,80 | |||
| 55 | 76,80 | |||
| 09/06/2025 | 08:12:37,784 | 34 | 76,51 | |
| 34 | 76,51 | |||
| 34 | 76,51 | |||
| 09/06/2025 | 08:12:37,704 | 200 | 76,51 | |
| 200 | 76,51 | |||
| 200 | 76,51 | |||
| 09/06/2025 | 08:12:23,979 | 27 | 76,80 | |
| 27 | 76,80 | |||
| 27 | 76,80 | |||
| 09/06/2025 | 08:12:20,006 | 2 239 | 76,51 | |
| 59 | 76,51 | |||
| 1 239 | 76,51 | |||
| 180 | 76,51 | |||
| 2 000 | 76,51 | |||
| 1 000 | 76,51 | |||
| 09/06/2025 | 08:11:55,964 | 200 | 76,45 | |
| 200 | 76,45 | |||
| 200 | 76,45 | |||
| 09/06/2025 | 08:11:48,130 | 100 | 76,36 | |
| 100 | 76,36 | |||
| 100 | 76,36 | |||
| 09/06/2025 | 08:11:46,676 | 200 | 76,45 | |
| 200 | 76,45 | |||
| 200 | 76,45 | |||
| 09/06/2025 | 08:11:46,453 | 200 | 76,45 | |
| 200 | 76,45 | |||
| 200 | 76,45 | |||
| 09/06/2025 | 08:11:46,335 | 200 | 76,45 | |
| 14 | 76,45 | |||
| 200 | 76,45 | |||
| 186 | 76,45 | |||
| 09/06/2025 | 08:10:56,970 | 200 | 76,49 | |
| 200 | 76,49 | |||
| 200 | 76,49 | |||
| 09/06/2025 | 08:10:35,652 | 200 | 76,49 | |
| 200 | 76,49 | |||
| 200 | 76,49 | |||
| 09/06/2025 | 08:10:32,990 | 200 | 76,49 | |
| 50 | 76,49 | |||
| 200 | 76,49 | |||
| 150 | 76,49 | |||
| 09/06/2025 | 08:10:06,246 | 1 150 | 76,46 | |
| 1 100 | 76,46 | |||
| 1 150 | 76,46 | |||
| 50 | 76,46 | |||
| 09/06/2025 | 08:10:03,095 | 50 | 76,45 | |
| 50 | 76,45 | |||
| 50 | 76,45 | |||
| 09/06/2025 | 08:09:58,679 | 150 | 76,45 | |
| 150 | 76,45 | |||
| 150 | 76,45 | |||
| 09/06/2025 | 08:09:51,711 | 100 | 76,19 | |
| 100 | 76,19 | |||
| 100 | 76,19 | |||
| 09/06/2025 | 08:09:51,682 | 100 | 76,19 | |
| 100 | 76,19 | |||
| 100 | 76,19 | |||
| 09/06/2025 | 08:09:51,402 | 100 | 76,19 | |
| 50 | 76,19 | |||
| 100 | 76,19 | |||
| 50 | 76,19 | |||
| 09/06/2025 | 08:09:50,782 | 100 | 76,45 | |
| 100 | 76,45 | |||
| 50 | 76,45 | |||
| 50 | 76,45 | |||
| 09/06/2025 | 08:09:35,132 | 200 | 76,45 | |
| 200 | 76,45 | |||
| 200 | 76,45 | |||
| 09/06/2025 | 08:09:17,803 | 350 | 76,14 | |
| 30 | 76,14 | |||
| 50 | 76,14 | |||
| 100 | 76,14 | |||
| 50 | 76,14 | |||
| 120 | 76,14 | |||
| 350 | 76,14 | |||
| 09/06/2025 | 08:09:02,406 | 100 | 76,45 | |
| 100 | 76,45 | |||
| 100 | 76,45 | |||
| 09/06/2025 | 08:08:46,329 | 100 | 76,45 | |
| 100 | 76,45 | |||
| 100 | 76,45 | |||
| 09/06/2025 | 08:08:44,553 | 492 | 76,40 | |
| 262 | 76,40 | |||
| 100 | 76,40 | |||
| 372 | 76,40 | |||
| 120 | 76,40 | |||
| 35 | 76,40 | |||
| 95 | 76,40 | |||
| 09/06/2025 | 08:08:22,946 | 170 | 76,39 | |
| 50 | 76,39 | |||
| 170 | 76,39 | |||
| 120 | 76,39 | |||
| 09/06/2025 | 08:08:14,297 | 84 | 76,36 | |
| 84 | 76,36 | |||
| 50 | 76,36 | |||
| 34 | 76,36 | |||
| 09/06/2025 | 08:08:00,299 | 39 | 76,30 | |
| 39 | 76,30 | |||
| 34 | 76,30 | |||
| 5 | 76,30 | |||
| 09/06/2025 | 08:07:56,718 | 120 | 76,39 | |
| 120 | 76,39 | |||
| 120 | 76,39 | |||
| 09/06/2025 | 08:07:53,479 | 25 | 76,45 | |
| 25 | 76,45 | |||
| 25 | 76,45 | |||
| 09/06/2025 | 08:07:36,509 | 100 | 76,36 | |
| 100 | 76,36 | |||
| 50 | 76,36 | |||
| 50 | 76,36 | |||
| 09/06/2025 | 08:07:24,608 | 250 | 76,49 | |
| 250 | 76,49 | |||
| 200 | 76,49 | |||
| 50 | 76,49 | |||
| 09/06/2025 | 08:07:12,775 | 100 | 76,44 | |
| 50 | 76,44 | |||
| 100 | 76,44 | |||
| 50 | 76,44 | |||
| 09/06/2025 | 08:07:00,334 | 100 | 76,36 | |
| 50 | 76,36 | |||
| 50 | 76,36 | |||
| 100 | 76,36 | |||
| 09/06/2025 | 08:06:50,435 | 10 | 76,49 | |
| 10 | 76,49 | |||
| 10 | 76,49 | |||
| 09/06/2025 | 08:06:43,086 | 34 | 76,49 | |
| 34 | 76,49 | |||
| 34 | 76,49 | |||
| 09/06/2025 | 08:06:42,667 | 23 | 76,36 | |
| 23 | 76,36 | |||
| 23 | 76,36 | |||
| 09/06/2025 | 08:06:12,765 | 20 | 76,50 | |
| 20 | 76,50 | |||
| 20 | 76,50 | |||
| 09/06/2025 | 08:05:19,668 | 200 | 76,50 | |
| 200 | 76,50 | |||
| 200 | 76,50 | |||
| 09/06/2025 | 08:05:18,857 | 100 | 76,50 | |
| 100 | 76,50 | |||
| 100 | 76,50 | |||
| 09/06/2025 | 08:04:29,333 | 180 | 76,50 | |
| 180 | 76,50 | |||
| 180 | 76,50 | |||
| 09/06/2025 | 08:04:24,641 | 70 | 76,45 | |
| 70 | 76,45 | |||
| 70 | 76,45 | |||
| 09/06/2025 | 08:04:24,508 | 70 | 76,44 | |
| 70 | 76,44 | |||
| 70 | 76,44 | |||
| 09/06/2025 | 08:04:21,773 | 50 | 76,44 | |
| 50 | 76,44 | |||
| 15 | 76,44 | |||
| 35 | 76,44 | |||
| 09/06/2025 | 08:04:15,259 | 200 | 76,50 | |
| 200 | 76,50 | |||
| 200 | 76,50 | |||
| 09/06/2025 | 08:03:59,276 | 110 | 76,40 | |
| 110 | 76,40 | |||
| 70 | 76,40 | |||
| 40 | 76,40 | |||
| 09/06/2025 | 08:03:47,719 | 50 | 76,41 | |
| 50 | 76,41 | |||
| 50 | 76,41 | |||
| 09/06/2025 | 08:03:31,409 | 200 | 76,30 | |
| 200 | 76,30 | |||
| 150 | 76,30 | |||
| 50 | 76,30 | |||
| 09/06/2025 | 08:03:24,698 | 50 | 76,47 | |
| 50 | 76,47 | |||
| 50 | 76,47 | |||
| 09/06/2025 | 08:03:18,317 | 10 | 76,30 | |
| 10 | 76,30 | |||
| 10 | 76,30 | |||
| 09/06/2025 | 08:02:57,306 | 200 | 76,40 | |
| 200 | 76,40 | |||
| 200 | 76,40 | |||
| 09/06/2025 | 08:02:51,690 | 200 | 76,39 | |
| 200 | 76,39 | |||
| 200 | 76,39 | |||
| 09/06/2025 | 08:02:46,433 | 1 | 76,39 | |
| 1 | 76,39 | |||
| 1 | 76,39 | |||
| 09/06/2025 | 08:02:46,071 | 200 | 76,39 | |
| 200 | 76,39 | |||
| 200 | 76,39 | |||
| 09/06/2025 | 08:02:31,618 | 70 | 76,39 | |
| 70 | 76,39 | |||
| 70 | 76,39 | |||
| 09/06/2025 | 08:02:26,387 | 100 | 76,30 | |
| 100 | 76,30 | |||
| 100 | 76,30 |
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: 1 772,50
Vente: 1 774,50
Capitaux: 20 520 TEUR -
RENK Group AG
Achat: 75,36 / Vente: 75,49
Capitaux: 11 180 TEUR -
HENSOLDT AG
Achat: 97,00 / Vente: 0,00
Capitaux: 7 254 TEUR -
Metaplanet Inc.
Achat: 9,48 / Vente: 9,60
Capitaux: 5 248 TEUR -
BYD Co. Ltd.
Achat: 43,91 / Vente: 43,97
Capitaux: 5 057 TEUR
Cotation en temps réel
dernière actualisation:
09/06/2025 @ 08:46:57
dernière actualisation:
09/06/2025 @ 08:46:57