Tradegate Exchange

SAP SE

301

228

267,45

Date	Heure	Volume	Volume de transactions	Cours
16/05/2025	09:54:55,302	110		267,45
			110	267,45
			110	267,45
16/05/2025	09:54:54,785	5		267,55
			5	267,55
			5	267,55
16/05/2025	09:54:53,613	88		267,45
			88	267,45
			88	267,45
16/05/2025	09:54:45,067	70		267,50
			70	267,50
			70	267,50
16/05/2025	09:54:06,165	1		267,50
			1	267,50
			1	267,50
16/05/2025	09:53:24,114	75		267,40
			75	267,40
			75	267,40
16/05/2025	09:52:39,411	750		267,65
			560	267,65
			190	267,65
			750	267,65
16/05/2025	09:52:12,770	250		267,70
			250	267,70
			250	267,70
16/05/2025	09:51:58,539	2		267,55
			2	267,55
			2	267,55
16/05/2025	09:51:29,238	20		267,60
			20	267,60
			20	267,60
16/05/2025	09:51:09,171	10		267,55
			10	267,55
			10	267,55
16/05/2025	09:50:29,962	1		267,45
			1	267,45
			1	267,45
16/05/2025	09:49:58,867	6		267,50
			6	267,50
			6	267,50
16/05/2025	09:49:29,495	85		267,50
			85	267,50
			85	267,50
16/05/2025	09:49:16,627	4		267,50
			4	267,50
			4	267,50
16/05/2025	09:49:13,226	100		267,60
			100	267,60
			100	267,60
16/05/2025	09:49:03,159	100		267,60
			100	267,60
			100	267,60
16/05/2025	09:47:10,527	5		267,55
			5	267,55
			5	267,55
16/05/2025	09:46:58,246	95		267,45
			95	267,45
			95	267,45
16/05/2025	09:46:23,158	30		267,60
			30	267,60
			30	267,60
16/05/2025	09:45:00,375	10		267,25
			10	267,25
			10	267,25
16/05/2025	09:44:49,849	20		267,15
			20	267,15
			20	267,15
16/05/2025	09:44:24,030	5		267,20
			5	267,20
			5	267,20
16/05/2025	09:44:16,797	150		267,10
			150	267,10
			150	267,10
16/05/2025	09:43:36,854	50		267,30
			50	267,30
			50	267,30
16/05/2025	09:43:35,947	125		267,25
			125	267,25
			125	267,25
16/05/2025	09:43:09,381	3		267,20
			3	267,20
			3	267,20
16/05/2025	09:42:46,554	225		267,20
			225	267,20
			225	267,20
16/05/2025	09:42:28,424	250		267,40
			250	267,40
			250	267,40
16/05/2025	09:42:25,053	20		267,40
			20	267,40
			20	267,40
16/05/2025	09:42:23,555	11		267,45
			11	267,45
			11	267,45
16/05/2025	09:41:49,457	1		267,45
			1	267,45
			1	267,45
16/05/2025	09:41:44,984	50		267,65
			50	267,65
			50	267,65
16/05/2025	09:41:17,743	250		267,70
			250	267,70
			250	267,70
16/05/2025	09:41:16,463	33		267,70
			33	267,70
			33	267,70
16/05/2025	09:39:39,978	55		267,90
			55	267,90
			55	267,90
16/05/2025	09:38:21,266	50		267,90
			50	267,90
			50	267,90
16/05/2025	09:38:04,947	250		267,90
			250	267,90
			250	267,90
16/05/2025	09:37:45,902	35		267,90
			35	267,90
			35	267,90
16/05/2025	09:37:03,068	50		267,85
			50	267,85
			50	267,85
16/05/2025	09:36:32,414	10		267,85
			10	267,85
			10	267,85
16/05/2025	09:36:07,795	15		267,75
			15	267,75
			15	267,75
16/05/2025	09:36:03,494	30		267,85
			30	267,85
			30	267,85
16/05/2025	09:35:59,546	6		268,05
			6	268,05
			6	268,05
16/05/2025	09:35:45,108	20		268,05
			20	268,05
			20	268,05
16/05/2025	09:35:32,580	37		267,95
			37	267,95
			37	267,95
16/05/2025	09:35:07,044	30		268,10
			30	268,10
			30	268,10
16/05/2025	09:35:06,966	25		268,05
			25	268,05
			25	268,05
16/05/2025	09:34:53,286	20		268,10
			20	268,10
			20	268,10
16/05/2025	09:34:46,796	10		268,15
			10	268,15
			10	268,15
16/05/2025	09:34:32,448	20		268,05
			20	268,05
			20	268,05
16/05/2025	09:34:23,212	20		268,05
			20	268,05
			20	268,05
16/05/2025	09:34:13,754	22		267,95
			22	267,95
			22	267,95
16/05/2025	09:33:56,466	5		268,20
			5	268,20
			5	268,20
16/05/2025	09:33:37,390	40		268,20
			40	268,20
			40	268,20
16/05/2025	09:33:37,157	25		268,30
			25	268,30
			25	268,30
16/05/2025	09:32:46,438	8		268,15
			8	268,15
			8	268,15
16/05/2025	09:32:43,490	8		268,15
			7	268,15
			1	268,15
			8	268,15
16/05/2025	09:32:39,471	701		268,00
			51	268,00
			190	268,00
			300	268,00
			511	268,00
			40	268,00
			310	268,00
16/05/2025	09:32:27,563	250		268,00
			20	268,00
			250	268,00
			190	268,00
			40	268,00
16/05/2025	09:32:20,942	5		267,95
			5	267,95
			5	267,95
16/05/2025	09:32:03,782	30		267,80
			30	267,80
			30	267,80
16/05/2025	09:31:31,333	48		267,65
			48	267,65
			48	267,65
16/05/2025	09:31:21,967	250		267,65
			250	267,65
			250	267,65
16/05/2025	09:31:14,729	5		267,60
			5	267,60
			5	267,60
16/05/2025	09:31:09,786	2		267,65
			2	267,65
			2	267,65
16/05/2025	09:31:03,711	3		267,60
			3	267,60
			3	267,60
16/05/2025	09:30:55,413	200		267,65
			200	267,65
			200	267,65
16/05/2025	09:30:37,464	1		267,50
			1	267,50
			1	267,50
16/05/2025	09:30:33,072	1		267,50
			1	267,50
			1	267,50
16/05/2025	09:30:30,360	1		267,45
			1	267,45
			1	267,45
16/05/2025	09:30:24,121	1		267,40
			1	267,40
			1	267,40
16/05/2025	09:30:10,737	1		267,45
			1	267,45
			1	267,45
16/05/2025	09:29:38,826	14		267,50
			14	267,50
			14	267,50
16/05/2025	09:29:24,167	1		267,55
			1	267,55
			1	267,55
16/05/2025	09:28:42,666	12		267,50
			12	267,50
			12	267,50
16/05/2025	09:28:09,177	5		267,60
			5	267,60
			5	267,60
16/05/2025	09:28:09,101	9		267,60
			9	267,60
			9	267,60
16/05/2025	09:27:52,007	31		267,50
			31	267,50
			31	267,50
16/05/2025	09:27:15,617	38		267,35
			38	267,35
			38	267,35
16/05/2025	09:26:42,197	10		267,50
			10	267,50
			10	267,50
16/05/2025	09:26:18,967	250		267,30
			250	267,30
			250	267,30
16/05/2025	09:26:11,521	2		267,40
			2	267,40
			2	267,40
16/05/2025	09:26:04,830	10		267,30
			10	267,30
			10	267,30
16/05/2025	09:25:48,347	20		267,00
			20	267,00
			20	267,00
16/05/2025	09:25:46,549	147		267,00
			147	267,00
			147	267,00
16/05/2025	09:25:19,330	22		267,10
			22	267,10
			22	267,10
16/05/2025	09:25:06,617	16		267,10
			16	267,10
			16	267,10
16/05/2025	09:24:38,415	133		267,00
			50	267,00
			8	267,00
			133	267,00
			6	267,00
			25	267,00
			40	267,00
			4	267,00
16/05/2025	09:24:30,038	150		267,00
			150	267,00
			50	267,00
			100	267,00
16/05/2025	09:24:22,484	5		266,90
			5	266,90
			5	266,90
16/05/2025	09:24:05,324	10		266,85
			10	266,85
			10	266,85
16/05/2025	09:23:59,958	10		266,80
			10	266,80
			10	266,80
16/05/2025	09:23:26,535	2		266,85
			2	266,85
			2	266,85
16/05/2025	09:23:16,464	20		266,85
			20	266,85
			20	266,85
16/05/2025	09:22:56,409	3		266,75
			3	266,75
			3	266,75
16/05/2025	09:22:52,228	20		266,65
			20	266,65
			20	266,65
16/05/2025	09:22:30,940	4		266,65
			4	266,65
			4	266,65
16/05/2025	09:22:28,926	20		266,60
			20	266,60
			20	266,60
16/05/2025	09:21:42,632	15		266,60
			15	266,60
			15	266,60
16/05/2025	09:21:23,328	100		266,60
			100	266,60
			100	266,60
16/05/2025	09:21:18,843	9		266,65
			9	266,65
			9	266,65
16/05/2025	09:21:13,448	1		266,60
			1	266,60
			1	266,60
16/05/2025	09:21:04,912	75		266,50
			70	266,50
			75	266,50
			5	266,50
16/05/2025	09:21:00,634	40		266,45
			40	266,45
			40	266,45
16/05/2025	09:20:33,741	4		266,20
			4	266,20
			4	266,20
16/05/2025	09:20:18,937	10		266,25
			10	266,25
			10	266,25
16/05/2025	09:19:39,773	70		266,45
			70	266,45
			70	266,45
16/05/2025	09:19:37,578	30		266,45
			30	266,45
			30	266,45
16/05/2025	09:19:33,390	20		266,40
			20	266,40
			20	266,40
16/05/2025	09:19:28,868	38		266,30
			38	266,30
			38	266,30
16/05/2025	09:19:20,596	17		266,30
			17	266,30
			17	266,30
16/05/2025	09:18:41,458	2		266,25
			2	266,25
			2	266,25
16/05/2025	09:18:34,782	6		266,35
			6	266,35
			6	266,35
16/05/2025	09:17:24,044	2		266,20
			2	266,20
			2	266,20
16/05/2025	09:17:20,167	22		266,25
			22	266,25
			22	266,25
16/05/2025	09:17:03,248	4		266,15
			4	266,15
			4	266,15
16/05/2025	09:17:02,778	20		266,15
			20	266,15
			20	266,15
16/05/2025	09:16:31,670	82		266,00
			82	266,00
			82	266,00
16/05/2025	09:16:31,504	20		266,05
			20	266,05
			20	266,05
16/05/2025	09:15:59,194	10		265,90
			10	265,90
			10	265,90
16/05/2025	09:15:58,906	6		265,90
			6	265,90
			6	265,90
16/05/2025	09:15:54,951	3		265,90
			3	265,90
			3	265,90
16/05/2025	09:15:40,086	40		265,90
			40	265,90
			40	265,90
16/05/2025	09:15:35,181	2		265,85
			2	265,85
			2	265,85
16/05/2025	09:15:24,374	4		265,95
			4	265,95
			4	265,95
16/05/2025	09:15:18,778	7		265,85
			7	265,85
			7	265,85
16/05/2025	09:15:05,663	200		266,00
			1	266,00
			15	266,00
			48	266,00
			200	266,00
			11	266,00
			20	266,00
			15	266,00
			45	266,00
			45	266,00
16/05/2025	09:14:46,488	3		265,85
			3	265,85
			3	265,85
16/05/2025	09:14:43,934	2		265,90
			2	265,90
			2	265,90
16/05/2025	09:13:46,686	4		265,90
			4	265,90
			4	265,90
16/05/2025	09:12:56,814	1		265,75
			1	265,75
			1	265,75
16/05/2025	09:12:44,826	50		265,80
			50	265,80
			50	265,80
16/05/2025	09:12:18,199	4		265,85
			4	265,85
			4	265,85
16/05/2025	09:11:50,339	229		265,85
			229	265,85
			229	265,85
16/05/2025	09:11:45,472	200		265,85
			200	265,85
			200	265,85
16/05/2025	09:11:33,205	22		265,80
			22	265,80
			22	265,80
16/05/2025	09:11:16,927	45		265,70
			45	265,70
			45	265,70
16/05/2025	09:10:34,516	350		265,35
			190	265,35
			160	265,35
			350	265,35
16/05/2025	09:10:10,516	250		265,35
			250	265,35
			250	265,35
16/05/2025	09:09:54,216	4		265,55
			4	265,55
			4	265,55
16/05/2025	09:09:42,763	200		265,60
			200	265,60
			200	265,60
16/05/2025	09:09:08,127	12		265,60
			12	265,60
			12	265,60
16/05/2025	09:08:55,447	10		265,70
			10	265,70
			10	265,70
16/05/2025	09:08:54,523	129		265,55
			50	265,55
			46	265,55
			129	265,55
			8	265,55
			25	265,55
16/05/2025	09:08:44,246	250		265,55
			250	265,55
			250	265,55
16/05/2025	09:07:49,267	35		265,35
			35	265,35
			35	265,35
16/05/2025	09:07:23,277	3		265,30
			3	265,30
			3	265,30
16/05/2025	09:07:13,607	16		265,25
			16	265,25
			16	265,25
16/05/2025	09:07:07,171	5		265,20
			5	265,20
			5	265,20
16/05/2025	09:06:23,569	200		265,00
			200	265,00
			200	265,00
16/05/2025	09:06:21,254	1		265,15
			1	265,15
			1	265,15
16/05/2025	09:06:20,417	20		265,05
			20	265,05
			20	265,05
16/05/2025	09:05:54,410	80		265,45
			80	265,45
			80	265,45
16/05/2025	09:05:30,205	200		265,55
			200	265,55
			200	265,55
16/05/2025	09:05:28,336	100		265,50
			100	265,50
			100	265,50
16/05/2025	09:05:12,325	6		265,15
			6	265,15
			6	265,15
16/05/2025	09:05:06,852	8		265,35
			8	265,35
			8	265,35
16/05/2025	09:04:50,105	11		265,40
			11	265,40
			11	265,40
16/05/2025	09:04:34,490	22		265,45
			22	265,45
			22	265,45
16/05/2025	09:03:45,128	40		265,40
			16	265,40
			24	265,40
			40	265,40
16/05/2025	09:03:42,371	70		265,15
			70	265,15
			70	265,15
16/05/2025	09:03:09,384	269		265,05
			30	265,05
			28	265,05
			191	265,05
			269	265,05
			20	265,05
16/05/2025	09:03:01,117	200		265,00
			200	265,00
			200	265,00
16/05/2025	09:02:27,672	440		265,00
			250	265,00
			440	265,00
			190	265,00
16/05/2025	09:02:22,738	200		265,00
			3	265,00
			10	265,00
			47	265,00
			200	265,00
			10	265,00
			30	265,00
			100	265,00
16/05/2025	09:02:05,379	20		264,65
			20	264,65
			20	264,65
16/05/2025	09:01:07,453	25		264,50
			25	264,50
			25	264,50
16/05/2025	09:01:05,475	35		264,30
			35	264,30
			35	264,30
16/05/2025	09:00:41,645	102		263,55
			102	263,55
			102	263,55
16/05/2025	09:00:30,233	5		263,80
			5	263,80
			5	263,80
16/05/2025	09:00:27,140	10		263,65
			10	263,65
			10	263,65
16/05/2025	09:00:26,734	10		263,60
			10	263,60
			10	263,60
16/05/2025	08:58:25,738	3		262,95
			3	262,95
			3	262,95
16/05/2025	08:56:07,044	1		264,25
			1	264,25
			1	264,25
16/05/2025	08:55:18,140	49		262,95
			49	262,95
			49	262,95
16/05/2025	08:55:18,047	1		262,95
			1	262,95
			1	262,95
16/05/2025	08:55:08,505	50		262,95
			50	262,95
			50	262,95
16/05/2025	08:54:17,507	1		262,95
			1	262,95
			1	262,95
16/05/2025	08:49:55,562	5		264,30
			5	264,30
			5	264,30
16/05/2025	08:48:44,008	40		264,30
			25	264,30
			40	264,30
			15	264,30
16/05/2025	08:45:49,805	8		262,85
			8	262,85
			8	262,85
16/05/2025	08:45:46,678	15		262,85
			15	262,85
			10	262,85
			5	262,85
16/05/2025	08:44:15,460	10		264,30
			10	264,30
			10	264,30
16/05/2025	08:44:09,267	3		262,85
			3	262,85
			3	262,85
16/05/2025	08:43:25,069	40		263,00
			40	263,00
			30	263,00
			10	263,00
16/05/2025	08:40:01,298	2		262,85
			2	262,85
			2	262,85
16/05/2025	08:39:57,618	23		262,85
			15	262,85
			8	262,85
			23	262,85
16/05/2025	08:38:14,174	10		262,85
			10	262,85
			10	262,85
16/05/2025	08:37:18,105	37		264,00
			15	264,00
			22	264,00
			37	264,00
16/05/2025	08:37:15,138	380		264,00
			20	264,00
			20	264,00
			242	264,00
			48	264,00
			50	264,00
			380	264,00
16/05/2025	08:36:54,825	50		263,10
			50	263,10
			50	263,10
16/05/2025	08:36:54,769	70		263,10
			70	263,10
			10	263,10
			60	263,10
16/05/2025	08:36:25,083	25		262,85
			25	262,85
			10	262,85
			15	262,85
16/05/2025	08:35:27,931	5		262,85
			5	262,85
			5	262,85
16/05/2025	08:33:24,637	4		262,85
			4	262,85
			4	262,85
16/05/2025	08:31:38,840	20		262,85
			20	262,85
			20	262,85
16/05/2025	08:31:11,945	4		263,45
			4	263,45
			4	263,45
16/05/2025	08:27:12,627	4		263,25
			4	263,25
			4	263,25
16/05/2025	08:26:59,930	60		263,25
			10	263,25
			60	263,25
			50	263,25
16/05/2025	08:26:56,655	10		263,45
			10	263,45
			10	263,45
16/05/2025	08:25:21,272	25		263,45
			25	263,45
			25	263,45
16/05/2025	08:24:55,214	6		263,45
			6	263,45
			6	263,45
16/05/2025	08:23:51,270	3		263,25
			3	263,25
			3	263,25
16/05/2025	08:17:36,374	15		263,45
			15	263,45
			15	263,45
16/05/2025	08:14:25,187	5		263,45
			5	263,45
			5	263,45
16/05/2025	08:11:22,776	5		263,25
			5	263,25
			5	263,25
16/05/2025	08:08:40,308	11		263,25
			11	263,25
			11	263,25
16/05/2025	08:06:49,345	7		263,45
			7	263,45
			7	263,45
16/05/2025	08:06:41,660	10		263,45
			10	263,45
			10	263,45
16/05/2025	08:06:17,850	24		262,85
			24	262,85
			13	262,85
			11	262,85
16/05/2025	08:05:06,534	10		262,85
			10	262,85
			10	262,85
16/05/2025	08:04:28,901	1		262,85
			1	262,85
			1	262,85
16/05/2025	08:03:13,607	3		262,85
			3	262,85
			3	262,85
16/05/2025	08:00:32,553	1		263,65
			1	263,65
			1	263,65
16/05/2025	08:00:24,408	1		263,65
			1	263,65
			1	263,65
16/05/2025	08:00:11,522	7		262,70
			7	262,70
			7	262,70
16/05/2025	07:58:53,937	3		263,65
			3	263,65
			3	263,65
16/05/2025	07:56:39,193	211		263,10
			179	263,10
			21	263,10
			180	263,10
			10	263,10
			32	263,10
16/05/2025	07:56:25,778	68		262,95
			11	262,95
			39	262,95
			10	262,95
			8	262,95
			68	262,95
16/05/2025	07:55:41,853	2		262,95
			2	262,95
			2	262,95
16/05/2025	07:54:49,464	50		262,60
			11	262,60
			10	262,60
			50	262,60
			29	262,60
16/05/2025	07:42:29,745	1		262,55
			1	262,55
			1	262,55
16/05/2025	07:39:28,210	10		262,85
			10	262,85
			10	262,85
16/05/2025	07:38:24,310	11		262,45
			11	262,45
			1	262,45
			10	262,45
16/05/2025	07:34:29,506	20		262,50
			12	262,50
			20	262,50
			8	262,50
16/05/2025	07:34:22,398	18		263,00
			15	263,00
			18	263,00
			3	263,00
16/05/2025	07:34:14,525	104		263,05
			90	263,05
			4	263,05
			4	263,05
			1	263,05
			12	263,05
			80	263,05
			3	263,05
			5	263,05
			9	263,05

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: 1 694,00
Vente: 1 694,50
Volume: 23 502
+0,89%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
16/05/2025 @ 09:55:17

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