Microsoft Corp.
- Informations
- Dernièr
- Négocier des titres
2589
1897
379,90
| Date | Heure | Volume | Volume de transactions | Cours |
|---|---|---|---|---|
| 02/05/2025 | 15:00:35,908 | 1 | 379,90 | |
| 1 | 379,90 | |||
| 1 | 379,90 | |||
| 02/05/2025 | 15:00:05,990 | 35 | 379,85 | |
| 35 | 379,85 | |||
| 35 | 379,85 | |||
| 02/05/2025 | 14:59:48,305 | 20 | 380,00 | |
| 1 | 380,00 | |||
| 4 | 380,00 | |||
| 10 | 380,00 | |||
| 15 | 380,00 | |||
| 10 | 380,00 | |||
| 02/05/2025 | 14:59:48,289 | 5 | 380,00 | |
| 5 | 380,00 | |||
| 3 | 380,00 | |||
| 2 | 380,00 | |||
| 02/05/2025 | 14:59:39,904 | 35 | 379,95 | |
| 35 | 379,95 | |||
| 35 | 379,95 | |||
| 02/05/2025 | 14:59:38,834 | 15 | 379,95 | |
| 15 | 379,95 | |||
| 15 | 379,95 | |||
| 02/05/2025 | 14:58:57,852 | 1 | 379,65 | |
| 1 | 379,65 | |||
| 1 | 379,65 | |||
| 02/05/2025 | 14:58:51,970 | 6 | 379,75 | |
| 6 | 379,75 | |||
| 6 | 379,75 | |||
| 02/05/2025 | 14:58:40,160 | 1 | 379,95 | |
| 1 | 379,95 | |||
| 1 | 379,95 | |||
| 02/05/2025 | 14:58:39,644 | 20 | 379,95 | |
| 20 | 379,95 | |||
| 20 | 379,95 | |||
| 02/05/2025 | 14:58:29,458 | 13 | 379,95 | |
| 13 | 379,95 | |||
| 13 | 379,95 | |||
| 02/05/2025 | 14:58:23,479 | 795 | 379,90 | |
| 795 | 379,90 | |||
| 795 | 379,90 | |||
| 02/05/2025 | 14:58:17,407 | 1 | 379,95 | |
| 1 | 379,95 | |||
| 1 | 379,95 | |||
| 02/05/2025 | 14:58:07,976 | 14 | 379,95 | |
| 2 | 379,95 | |||
| 12 | 379,95 | |||
| 14 | 379,95 | |||
| 02/05/2025 | 14:58:04,644 | 5 | 379,90 | |
| 5 | 379,90 | |||
| 5 | 379,90 | |||
| 02/05/2025 | 14:57:45,247 | 2 | 379,90 | |
| 2 | 379,90 | |||
| 2 | 379,90 | |||
| 02/05/2025 | 14:57:34,341 | 1 | 379,90 | |
| 1 | 379,90 | |||
| 1 | 379,90 | |||
| 02/05/2025 | 14:57:08,713 | 30 | 379,75 | |
| 15 | 379,75 | |||
| 15 | 379,75 | |||
| 30 | 379,75 | |||
| 02/05/2025 | 14:56:50,670 | 5 | 379,75 | |
| 5 | 379,75 | |||
| 5 | 379,75 | |||
| 02/05/2025 | 14:56:40,914 | 6 | 379,45 | |
| 6 | 379,45 | |||
| 6 | 379,45 | |||
| 02/05/2025 | 14:56:39,199 | 2 | 379,45 | |
| 2 | 379,45 | |||
| 2 | 379,45 | |||
| 02/05/2025 | 14:56:39,166 | 4 | 379,45 | |
| 4 | 379,45 | |||
| 4 | 379,45 | |||
| 02/05/2025 | 14:56:34,911 | 25 | 379,50 | |
| 10 | 379,50 | |||
| 25 | 379,50 | |||
| 15 | 379,50 | |||
| 02/05/2025 | 14:56:23,191 | 5 | 379,60 | |
| 5 | 379,60 | |||
| 5 | 379,60 | |||
| 02/05/2025 | 14:56:04,542 | 9 | 379,50 | |
| 9 | 379,50 | |||
| 9 | 379,50 | |||
| 02/05/2025 | 14:55:53,666 | 105 | 379,10 | |
| 105 | 379,10 | |||
| 105 | 379,10 | |||
| 02/05/2025 | 14:55:51,504 | 12 | 379,05 | |
| 12 | 379,05 | |||
| 12 | 379,05 | |||
| 02/05/2025 | 14:55:27,359 | 40 | 379,40 | |
| 40 | 379,40 | |||
| 40 | 379,40 | |||
| 02/05/2025 | 14:55:22,514 | 15 | 379,35 | |
| 15 | 379,35 | |||
| 15 | 379,35 | |||
| 02/05/2025 | 14:55:20,367 | 12 | 379,30 | |
| 12 | 379,30 | |||
| 12 | 379,30 | |||
| 02/05/2025 | 14:55:17,657 | 5 | 378,95 | |
| 5 | 378,95 | |||
| 5 | 378,95 | |||
| 02/05/2025 | 14:54:59,695 | 6 | 379,20 | |
| 6 | 379,20 | |||
| 6 | 379,20 | |||
| 02/05/2025 | 14:54:56,475 | 1 | 379,20 | |
| 1 | 379,20 | |||
| 1 | 379,20 | |||
| 02/05/2025 | 14:54:10,406 | 4 | 379,00 | |
| 4 | 379,00 | |||
| 4 | 379,00 | |||
| 02/05/2025 | 14:53:47,854 | 1 | 378,50 | |
| 1 | 378,50 | |||
| 1 | 378,50 | |||
| 02/05/2025 | 14:53:41,218 | 1 | 378,80 | |
| 1 | 378,80 | |||
| 1 | 378,80 | |||
| 02/05/2025 | 14:53:03,752 | 270 | 378,60 | |
| 270 | 378,60 | |||
| 270 | 378,60 | |||
| 02/05/2025 | 14:52:56,539 | 10 | 378,55 | |
| 10 | 378,55 | |||
| 10 | 378,55 | |||
| 02/05/2025 | 14:52:52,104 | 7 | 378,30 | |
| 7 | 378,30 | |||
| 7 | 378,30 | |||
| 02/05/2025 | 14:52:41,129 | 20 | 378,60 | |
| 20 | 378,60 | |||
| 20 | 378,60 | |||
| 02/05/2025 | 14:52:29,573 | 3 | 378,30 | |
| 3 | 378,30 | |||
| 3 | 378,30 | |||
| 02/05/2025 | 14:52:22,712 | 3 | 378,70 | |
| 3 | 378,70 | |||
| 3 | 378,70 | |||
| 02/05/2025 | 14:52:20,670 | 3 | 378,55 | |
| 3 | 378,55 | |||
| 3 | 378,55 | |||
| 02/05/2025 | 14:52:14,750 | 15 | 378,80 | |
| 15 | 378,80 | |||
| 15 | 378,80 | |||
| 02/05/2025 | 14:52:12,420 | 10 | 378,80 | |
| 10 | 378,80 | |||
| 10 | 378,80 | |||
| 02/05/2025 | 14:51:44,903 | 5 | 378,85 | |
| 5 | 378,85 | |||
| 5 | 378,85 | |||
| 02/05/2025 | 14:51:24,867 | 1 | 379,00 | |
| 1 | 379,00 | |||
| 1 | 379,00 | |||
| 02/05/2025 | 14:50:51,583 | 10 | 379,00 | |
| 10 | 379,00 | |||
| 10 | 379,00 | |||
| 02/05/2025 | 14:50:22,567 | 1 | 379,25 | |
| 1 | 379,25 | |||
| 1 | 379,25 | |||
| 02/05/2025 | 14:50:20,203 | 2 | 379,25 | |
| 2 | 379,25 | |||
| 2 | 379,25 | |||
| 02/05/2025 | 14:50:08,983 | 1 | 379,35 | |
| 1 | 379,35 | |||
| 1 | 379,35 | |||
| 02/05/2025 | 14:49:54,635 | 4 | 379,35 | |
| 4 | 379,35 | |||
| 4 | 379,35 | |||
| 02/05/2025 | 14:49:49,870 | 5 | 379,20 | |
| 5 | 379,20 | |||
| 5 | 379,20 | |||
| 02/05/2025 | 14:49:33,395 | 3 | 378,90 | |
| 3 | 378,90 | |||
| 3 | 378,90 | |||
| 02/05/2025 | 14:49:20,267 | 1 | 379,10 | |
| 1 | 379,10 | |||
| 1 | 379,10 | |||
| 02/05/2025 | 14:48:17,630 | 1 | 379,30 | |
| 1 | 379,30 | |||
| 1 | 379,30 | |||
| 02/05/2025 | 14:48:08,866 | 10 | 379,20 | |
| 10 | 379,20 | |||
| 10 | 379,20 | |||
| 02/05/2025 | 14:48:04,794 | 1 | 378,75 | |
| 1 | 378,75 | |||
| 1 | 378,75 | |||
| 02/05/2025 | 14:48:00,611 | 3 | 378,75 | |
| 3 | 378,75 | |||
| 3 | 378,75 | |||
| 02/05/2025 | 14:47:59,679 | 25 | 379,20 | |
| 25 | 379,20 | |||
| 12 | 379,20 | |||
| 13 | 379,20 | |||
| 02/05/2025 | 14:47:56,239 | 1 | 378,90 | |
| 1 | 378,90 | |||
| 1 | 378,90 | |||
| 02/05/2025 | 14:47:47,719 | 3 | 379,15 | |
| 3 | 379,15 | |||
| 3 | 379,15 | |||
| 02/05/2025 | 14:47:31,249 | 60 | 379,10 | |
| 60 | 379,10 | |||
| 60 | 379,10 | |||
| 02/05/2025 | 14:47:29,262 | 5 | 378,70 | |
| 5 | 378,70 | |||
| 5 | 378,70 | |||
| 02/05/2025 | 14:47:17,408 | 250 | 379,15 | |
| 250 | 379,15 | |||
| 250 | 379,15 | |||
| 02/05/2025 | 14:47:12,771 | 3 | 378,75 | |
| 3 | 378,75 | |||
| 3 | 378,75 | |||
| 02/05/2025 | 14:46:50,136 | 2 | 379,25 | |
| 2 | 379,25 | |||
| 2 | 379,25 | |||
| 02/05/2025 | 14:46:44,649 | 10 | 379,25 | |
| 10 | 379,25 | |||
| 6 | 379,25 | |||
| 4 | 379,25 | |||
| 02/05/2025 | 14:46:40,342 | 5 | 378,85 | |
| 5 | 378,85 | |||
| 5 | 378,85 | |||
| 02/05/2025 | 14:45:39,872 | 7 | 378,95 | |
| 7 | 378,95 | |||
| 7 | 378,95 | |||
| 02/05/2025 | 14:45:34,166 | 31 | 378,55 | |
| 31 | 378,55 | |||
| 10 | 378,55 | |||
| 21 | 378,55 | |||
| 02/05/2025 | 14:45:07,114 | 30 | 378,95 | |
| 30 | 378,95 | |||
| 30 | 378,95 | |||
| 02/05/2025 | 14:44:42,846 | 75 | 378,90 | |
| 75 | 378,90 | |||
| 75 | 378,90 | |||
| 02/05/2025 | 14:44:41,368 | 1 | 378,90 | |
| 1 | 378,90 | |||
| 1 | 378,90 | |||
| 02/05/2025 | 14:43:54,881 | 370 | 378,45 | |
| 370 | 378,45 | |||
| 370 | 378,45 | |||
| 02/05/2025 | 14:43:49,197 | 1 | 378,80 | |
| 1 | 378,80 | |||
| 1 | 378,80 | |||
| 02/05/2025 | 14:43:48,250 | 6 | 378,80 | |
| 6 | 378,80 | |||
| 6 | 378,80 | |||
| 02/05/2025 | 14:43:36,118 | 26 | 378,95 | |
| 26 | 378,95 | |||
| 26 | 378,95 | |||
| 02/05/2025 | 14:43:27,884 | 3 | 378,75 | |
| 3 | 378,75 | |||
| 3 | 378,75 | |||
| 02/05/2025 | 14:43:15,030 | 264 | 378,55 | |
| 264 | 378,55 | |||
| 264 | 378,55 | |||
| 02/05/2025 | 14:43:04,294 | 2 | 378,45 | |
| 2 | 378,45 | |||
| 2 | 378,45 | |||
| 02/05/2025 | 14:42:56,042 | 4 | 378,35 | |
| 4 | 378,35 | |||
| 4 | 378,35 | |||
| 02/05/2025 | 14:42:53,490 | 6 | 378,35 | |
| 6 | 378,35 | |||
| 6 | 378,35 | |||
| 02/05/2025 | 14:42:36,464 | 13 | 378,30 | |
| 13 | 378,30 | |||
| 13 | 378,30 | |||
| 02/05/2025 | 14:42:28,342 | 3 | 377,95 | |
| 3 | 377,95 | |||
| 3 | 377,95 | |||
| 02/05/2025 | 14:41:59,293 | 3 | 378,40 | |
| 3 | 378,40 | |||
| 3 | 378,40 | |||
| 02/05/2025 | 14:41:22,263 | 15 | 378,30 | |
| 15 | 378,30 | |||
| 15 | 378,30 | |||
| 02/05/2025 | 14:41:20,646 | 40 | 378,30 | |
| 40 | 378,30 | |||
| 40 | 378,30 | |||
| 02/05/2025 | 14:41:16,334 | 3 | 377,90 | |
| 3 | 377,90 | |||
| 3 | 377,90 | |||
| 02/05/2025 | 14:41:12,308 | 8 | 378,20 | |
| 8 | 378,20 | |||
| 8 | 378,20 | |||
| 02/05/2025 | 14:40:51,533 | 18 | 378,55 | |
| 18 | 378,55 | |||
| 18 | 378,55 | |||
| 02/05/2025 | 14:40:34,473 | 6 | 378,55 | |
| 6 | 378,55 | |||
| 6 | 378,55 | |||
| 02/05/2025 | 14:40:17,790 | 32 | 378,55 | |
| 32 | 378,55 | |||
| 32 | 378,55 | |||
| 02/05/2025 | 14:40:14,720 | 3 | 378,55 | |
| 3 | 378,55 | |||
| 3 | 378,55 | |||
| 02/05/2025 | 14:40:13,461 | 6 | 378,55 | |
| 6 | 378,55 | |||
| 6 | 378,55 | |||
| 02/05/2025 | 14:39:42,724 | 15 | 378,50 | |
| 15 | 378,50 | |||
| 15 | 378,50 | |||
| 02/05/2025 | 14:39:02,413 | 1 | 379,00 | |
| 1 | 379,00 | |||
| 1 | 379,00 | |||
| 02/05/2025 | 14:38:40,125 | 5 | 379,35 | |
| 5 | 379,35 | |||
| 5 | 379,35 | |||
| 02/05/2025 | 14:38:17,023 | 300 | 379,15 | |
| 300 | 379,15 | |||
| 26 | 379,15 | |||
| 254 | 379,15 | |||
| 20 | 379,15 | |||
| 02/05/2025 | 14:38:16,172 | 3 | 379,15 | |
| 3 | 379,15 | |||
| 3 | 379,15 | |||
| 02/05/2025 | 14:37:52,594 | 10 | 378,75 | |
| 10 | 378,75 | |||
| 10 | 378,75 | |||
| 02/05/2025 | 14:37:09,679 | 1 | 378,95 | |
| 1 | 378,95 | |||
| 1 | 378,95 | |||
| 02/05/2025 | 14:37:09,257 | 8 | 378,70 | |
| 8 | 378,70 | |||
| 8 | 378,70 | |||
| 02/05/2025 | 14:37:08,864 | 90 | 378,70 | |
| 90 | 378,70 | |||
| 90 | 378,70 | |||
| 02/05/2025 | 14:37:08,405 | 102 | 378,70 | |
| 102 | 378,70 | |||
| 102 | 378,70 | |||
| 02/05/2025 | 14:36:39,565 | 20 | 379,00 | |
| 20 | 379,00 | |||
| 20 | 379,00 | |||
| 02/05/2025 | 14:35:55,611 | 10 | 379,05 | |
| 10 | 379,05 | |||
| 10 | 379,05 | |||
| 02/05/2025 | 14:35:47,521 | 20 | 378,70 | |
| 20 | 378,70 | |||
| 20 | 378,70 | |||
| 02/05/2025 | 14:35:22,307 | 10 | 379,00 | |
| 1 | 379,00 | |||
| 10 | 379,00 | |||
| 9 | 379,00 | |||
| 02/05/2025 | 14:34:39,044 | 20 | 378,40 | |
| 20 | 378,40 | |||
| 20 | 378,40 | |||
| 02/05/2025 | 14:34:26,694 | 3 | 378,65 | |
| 3 | 378,65 | |||
| 3 | 378,65 | |||
| 02/05/2025 | 14:33:41,486 | 4 | 379,05 | |
| 4 | 379,05 | |||
| 4 | 379,05 | |||
| 02/05/2025 | 14:33:41,414 | 25 | 379,05 | |
| 25 | 379,05 | |||
| 25 | 379,05 | |||
| 02/05/2025 | 14:33:38,788 | 1 | 378,60 | |
| 1 | 378,60 | |||
| 1 | 378,60 | |||
| 02/05/2025 | 14:33:35,579 | 6 | 378,55 | |
| 6 | 378,55 | |||
| 6 | 378,55 | |||
| 02/05/2025 | 14:33:29,560 | 100 | 379,05 | |
| 100 | 379,05 | |||
| 100 | 379,05 | |||
| 02/05/2025 | 14:33:14,331 | 30 | 378,40 | |
| 30 | 378,40 | |||
| 30 | 378,40 | |||
| 02/05/2025 | 14:33:10,886 | 3 | 378,90 | |
| 3 | 378,90 | |||
| 3 | 378,90 | |||
| 02/05/2025 | 14:33:04,682 | 10 | 378,90 | |
| 10 | 378,90 | |||
| 10 | 378,90 | |||
| 02/05/2025 | 14:32:53,340 | 8 | 379,15 | |
| 8 | 379,15 | |||
| 8 | 379,15 | |||
| 02/05/2025 | 14:32:49,900 | 5 | 379,10 | |
| 5 | 379,10 | |||
| 5 | 379,10 | |||
| 02/05/2025 | 14:32:43,959 | 26 | 379,15 | |
| 26 | 379,15 | |||
| 26 | 379,15 | |||
| 02/05/2025 | 14:32:40,508 | 1 | 378,40 | |
| 1 | 378,40 | |||
| 1 | 378,40 | |||
| 02/05/2025 | 14:32:20,680 | 3 | 378,75 | |
| 3 | 378,75 | |||
| 3 | 378,75 | |||
| 02/05/2025 | 14:32:08,472 | 7 | 379,05 | |
| 7 | 379,05 | |||
| 7 | 379,05 | |||
| 02/05/2025 | 14:31:44,494 | 8 | 379,20 | |
| 8 | 379,20 | |||
| 8 | 379,20 | |||
| 02/05/2025 | 14:31:29,503 | 3 | 379,50 | |
| 3 | 379,50 | |||
| 3 | 379,50 | |||
| 02/05/2025 | 14:31:26,818 | 7 | 379,50 | |
| 7 | 379,50 | |||
| 7 | 379,50 | |||
| 02/05/2025 | 14:31:22,382 | 119 | 379,00 | |
| 50 | 379,00 | |||
| 119 | 379,00 | |||
| 12 | 379,00 | |||
| 15 | 379,00 | |||
| 42 | 379,00 | |||
| 02/05/2025 | 14:31:21,862 | 8 | 379,45 | |
| 8 | 379,45 | |||
| 1 | 379,45 | |||
| 7 | 379,45 | |||
| 02/05/2025 | 14:31:21,486 | 1 | 379,45 | |
| 1 | 379,45 | |||
| 1 | 379,45 | |||
| 02/05/2025 | 14:31:01,181 | 10 | 378,90 | |
| 10 | 378,90 | |||
| 10 | 378,90 | |||
| 02/05/2025 | 14:30:44,698 | 256 | 378,00 | |
| 10 | 378,00 | |||
| 30 | 378,00 | |||
| 256 | 378,00 | |||
| 10 | 378,00 | |||
| 100 | 378,00 | |||
| 1 | 378,00 | |||
| 105 | 378,00 | |||
| 02/05/2025 | 14:30:00,925 | 82 | 376,50 | |
| 82 | 376,50 | |||
| 82 | 376,50 | |||
| 02/05/2025 | 14:29:50,053 | 6 | 377,05 | |
| 6 | 377,05 | |||
| 6 | 377,05 | |||
| 02/05/2025 | 14:29:05,220 | 10 | 377,05 | |
| 10 | 377,05 | |||
| 10 | 377,05 | |||
| 02/05/2025 | 14:28:08,591 | 1 | 376,55 | |
| 1 | 376,55 | |||
| 1 | 376,55 | |||
| 02/05/2025 | 14:27:39,028 | 3 | 377,00 | |
| 3 | 377,00 | |||
| 3 | 377,00 | |||
| 02/05/2025 | 14:27:38,836 | 2 | 377,00 | |
| 2 | 377,00 | |||
| 2 | 377,00 | |||
| 02/05/2025 | 14:27:14,452 | 3 | 377,05 | |
| 3 | 377,05 | |||
| 3 | 377,05 | |||
| 02/05/2025 | 14:27:08,988 | 8 | 377,05 | |
| 8 | 377,05 | |||
| 8 | 377,05 | |||
| 02/05/2025 | 14:27:02,282 | 8 | 377,05 | |
| 8 | 377,05 | |||
| 8 | 377,05 | |||
| 02/05/2025 | 14:25:51,623 | 100 | 377,10 | |
| 100 | 377,10 | |||
| 100 | 377,10 | |||
| 02/05/2025 | 14:25:45,331 | 20 | 377,05 | |
| 20 | 377,05 | |||
| 20 | 377,05 | |||
| 02/05/2025 | 14:25:39,139 | 55 | 377,00 | |
| 55 | 377,00 | |||
| 55 | 377,00 | |||
| 02/05/2025 | 14:24:18,908 | 8 | 376,95 | |
| 8 | 376,95 | |||
| 8 | 376,95 | |||
| 02/05/2025 | 14:24:02,184 | 27 | 376,95 | |
| 27 | 376,95 | |||
| 27 | 376,95 | |||
| 02/05/2025 | 14:23:36,247 | 1 | 376,55 | |
| 1 | 376,55 | |||
| 1 | 376,55 | |||
| 02/05/2025 | 14:23:32,528 | 50 | 376,90 | |
| 50 | 376,90 | |||
| 50 | 376,90 | |||
| 02/05/2025 | 14:23:04,132 | 3 | 376,85 | |
| 3 | 376,85 | |||
| 3 | 376,85 | |||
| 02/05/2025 | 14:22:51,813 | 20 | 376,85 | |
| 20 | 376,85 | |||
| 20 | 376,85 | |||
| 02/05/2025 | 14:22:26,486 | 5 | 376,90 | |
| 5 | 376,90 | |||
| 5 | 376,90 | |||
| 02/05/2025 | 14:22:10,490 | 3 | 376,70 | |
| 3 | 376,70 | |||
| 3 | 376,70 | |||
| 02/05/2025 | 14:21:51,970 | 9 | 376,65 | |
| 9 | 376,65 | |||
| 9 | 376,65 | |||
| 02/05/2025 | 14:21:40,509 | 1 | 376,70 | |
| 1 | 376,70 | |||
| 1 | 376,70 | |||
| 02/05/2025 | 14:21:07,502 | 1 | 376,70 | |
| 1 | 376,70 | |||
| 1 | 376,70 | |||
| 02/05/2025 | 14:20:56,726 | 12 | 376,35 | |
| 12 | 376,35 | |||
| 12 | 376,35 | |||
| 02/05/2025 | 14:20:29,661 | 2 | 376,65 | |
| 2 | 376,65 | |||
| 2 | 376,65 | |||
| 02/05/2025 | 14:19:58,289 | 29 | 376,50 | |
| 29 | 376,50 | |||
| 29 | 376,50 | |||
| 02/05/2025 | 14:19:52,284 | 10 | 376,85 | |
| 10 | 376,85 | |||
| 10 | 376,85 | |||
| 02/05/2025 | 14:19:08,322 | 8 | 376,65 | |
| 8 | 376,65 | |||
| 8 | 376,65 | |||
| 02/05/2025 | 14:19:05,118 | 10 | 376,35 | |
| 10 | 376,35 | |||
| 10 | 376,35 | |||
| 02/05/2025 | 14:19:01,411 | 7 | 376,70 | |
| 7 | 376,70 | |||
| 7 | 376,70 | |||
| 02/05/2025 | 14:18:51,166 | 8 | 376,70 | |
| 8 | 376,70 | |||
| 8 | 376,70 | |||
| 02/05/2025 | 14:17:48,580 | 2 | 376,70 | |
| 2 | 376,70 | |||
| 2 | 376,70 | |||
| 02/05/2025 | 14:17:47,938 | 400 | 376,70 | |
| 400 | 376,70 | |||
| 400 | 376,70 | |||
| 02/05/2025 | 14:17:40,994 | 3 | 376,30 | |
| 3 | 376,30 | |||
| 3 | 376,30 | |||
| 02/05/2025 | 14:17:12,223 | 2 | 376,70 | |
| 2 | 376,70 | |||
| 2 | 376,70 | |||
| 02/05/2025 | 14:15:48,587 | 17 | 376,05 | |
| 17 | 376,05 | |||
| 17 | 376,05 | |||
| 02/05/2025 | 14:15:23,077 | 5 | 375,90 | |
| 5 | 375,90 | |||
| 5 | 375,90 | |||
| 02/05/2025 | 14:13:44,561 | 2 | 375,90 | |
| 2 | 375,90 | |||
| 2 | 375,90 | |||
| 02/05/2025 | 14:13:41,855 | 3 | 375,65 | |
| 3 | 375,65 | |||
| 3 | 375,65 | |||
| 02/05/2025 | 14:13:25,924 | 3 | 375,90 | |
| 3 | 375,90 | |||
| 3 | 375,90 | |||
| 02/05/2025 | 14:13:25,823 | 16 | 375,90 | |
| 16 | 375,90 | |||
| 16 | 375,90 | |||
| 02/05/2025 | 14:10:57,185 | 20 | 376,15 | |
| 20 | 376,15 | |||
| 20 | 376,15 | |||
| 02/05/2025 | 14:10:33,366 | 2 | 376,25 | |
| 2 | 376,25 | |||
| 2 | 376,25 | |||
| 02/05/2025 | 14:10:05,669 | 4 | 376,10 | |
| 4 | 376,10 | |||
| 4 | 376,10 | |||
| 02/05/2025 | 14:09:53,800 | 1 | 376,10 | |
| 1 | 376,10 | |||
| 1 | 376,10 | |||
| 02/05/2025 | 14:09:26,350 | 4 | 375,85 | |
| 2 | 375,85 | |||
| 2 | 375,85 | |||
| 4 | 375,85 | |||
| 02/05/2025 | 14:09:04,226 | 4 | 376,25 | |
| 4 | 376,25 | |||
| 4 | 376,25 | |||
| 02/05/2025 | 14:08:42,040 | 67 | 376,05 | |
| 67 | 376,05 | |||
| 47 | 376,05 | |||
| 20 | 376,05 | |||
| 02/05/2025 | 14:08:36,743 | 15 | 376,00 | |
| 15 | 376,00 | |||
| 15 | 376,00 | |||
| 02/05/2025 | 14:08:13,909 | 18 | 375,90 | |
| 18 | 375,90 | |||
| 18 | 375,90 | |||
| 02/05/2025 | 14:08:05,138 | 1 | 375,65 | |
| 1 | 375,65 | |||
| 1 | 375,65 | |||
| 02/05/2025 | 14:07:09,464 | 100 | 375,65 | |
| 100 | 375,65 | |||
| 100 | 375,65 | |||
| 02/05/2025 | 14:05:08,462 | 9 | 375,65 | |
| 9 | 375,65 | |||
| 9 | 375,65 | |||
| 02/05/2025 | 14:04:45,113 | 13 | 375,65 | |
| 13 | 375,65 | |||
| 13 | 375,65 | |||
| 02/05/2025 | 14:04:38,363 | 8 | 375,70 | |
| 8 | 375,70 | |||
| 8 | 375,70 | |||
| 02/05/2025 | 14:04:24,530 | 4 | 375,45 | |
| 4 | 375,45 | |||
| 4 | 375,45 | |||
| 02/05/2025 | 14:04:21,420 | 25 | 375,45 | |
| 25 | 375,45 | |||
| 25 | 375,45 | |||
| 02/05/2025 | 14:02:29,021 | 20 | 375,00 | |
| 20 | 375,00 | |||
| 20 | 375,00 | |||
| 02/05/2025 | 14:02:06,128 | 3 | 374,85 | |
| 3 | 374,85 | |||
| 3 | 374,85 | |||
| 02/05/2025 | 14:01:53,536 | 73 | 374,85 | |
| 73 | 374,85 | |||
| 73 | 374,85 | |||
| 02/05/2025 | 14:01:46,083 | 8 | 375,20 | |
| 8 | 375,20 | |||
| 8 | 375,20 | |||
| 02/05/2025 | 14:01:39,643 | 3 | 375,15 | |
| 3 | 375,15 | |||
| 3 | 375,15 | |||
| 02/05/2025 | 14:01:16,104 | 20 | 374,65 | |
| 20 | 374,65 | |||
| 20 | 374,65 | |||
| 02/05/2025 | 14:01:11,375 | 10 | 374,90 | |
| 10 | 374,90 | |||
| 10 | 374,90 | |||
| 02/05/2025 | 14:00:58,702 | 4 | 374,90 | |
| 4 | 374,90 | |||
| 4 | 374,90 | |||
| 02/05/2025 | 14:00:46,090 | 1 | 375,15 | |
| 1 | 375,15 | |||
| 1 | 375,15 | |||
| 02/05/2025 | 14:00:41,888 | 10 | 375,15 | |
| 10 | 375,15 | |||
| 10 | 375,15 | |||
| 02/05/2025 | 14:00:25,810 | 26 | 374,85 | |
| 26 | 374,85 | |||
| 26 | 374,85 | |||
| 02/05/2025 | 13:57:51,910 | 25 | 375,15 | |
| 25 | 375,15 | |||
| 25 | 375,15 | |||
| 02/05/2025 | 13:57:41,368 | 2 | 374,90 | |
| 2 | 374,90 | |||
| 2 | 374,90 | |||
| 02/05/2025 | 13:57:34,928 | 10 | 375,30 | |
| 10 | 375,30 | |||
| 10 | 375,30 | |||
| 02/05/2025 | 13:57:22,520 | 5 | 375,30 | |
| 5 | 375,30 | |||
| 5 | 375,30 | |||
| 02/05/2025 | 13:56:52,549 | 90 | 374,90 | |
| 90 | 374,90 | |||
| 90 | 374,90 | |||
| 02/05/2025 | 13:55:28,232 | 3 | 375,35 | |
| 3 | 375,35 | |||
| 3 | 375,35 | |||
| 02/05/2025 | 13:55:07,519 | 2 | 375,35 | |
| 2 | 375,35 | |||
| 2 | 375,35 | |||
| 02/05/2025 | 13:55:04,976 | 10 | 375,35 | |
| 10 | 375,35 | |||
| 10 | 375,35 | |||
| 02/05/2025 | 13:54:58,705 | 3 | 375,35 | |
| 3 | 375,35 | |||
| 3 | 375,35 | |||
| 02/05/2025 | 13:54:57,967 | 1 | 374,95 | |
| 1 | 374,95 | |||
| 1 | 374,95 | |||
| 02/05/2025 | 13:53:56,778 | 53 | 375,40 | |
| 53 | 375,40 | |||
| 53 | 375,40 | |||
| 02/05/2025 | 13:53:22,158 | 1 | 375,20 | |
| 1 | 375,20 | |||
| 1 | 375,20 | |||
| 02/05/2025 | 13:52:58,651 | 100 | 375,50 | |
| 100 | 375,50 | |||
| 100 | 375,50 | |||
| 02/05/2025 | 13:52:56,223 | 15 | 375,40 | |
| 15 | 375,40 | |||
| 15 | 375,40 | |||
| 02/05/2025 | 13:50:51,160 | 10 | 375,40 | |
| 10 | 375,40 | |||
| 10 | 375,40 | |||
| 02/05/2025 | 13:50:40,086 | 5 | 375,45 | |
| 5 | 375,45 | |||
| 5 | 375,45 | |||
| 02/05/2025 | 13:49:48,006 | 16 | 374,95 | |
| 16 | 374,95 | |||
| 16 | 374,95 | |||
| 02/05/2025 | 13:49:46,360 | 14 | 374,95 | |
| 14 | 374,95 | |||
| 14 | 374,95 | |||
| 02/05/2025 | 13:49:03,228 | 4 | 375,00 | |
| 4 | 375,00 | |||
| 4 | 375,00 | |||
| 02/05/2025 | 13:48:56,596 | 3 | 375,15 | |
| 3 | 375,15 | |||
| 3 | 375,15 | |||
| 02/05/2025 | 13:48:32,262 | 40 | 375,35 | |
| 40 | 375,35 | |||
| 40 | 375,35 | |||
| 02/05/2025 | 13:48:09,829 | 10 | 375,55 | |
| 10 | 375,55 | |||
| 10 | 375,55 | |||
| 02/05/2025 | 13:47:25,657 | 133 | 375,65 | |
| 133 | 375,65 | |||
| 133 | 375,65 | |||
| 02/05/2025 | 13:47:07,800 | 5 | 375,65 | |
| 5 | 375,65 | |||
| 5 | 375,65 | |||
| 02/05/2025 | 13:46:47,706 | 2 | 375,65 | |
| 2 | 375,65 | |||
| 2 | 375,65 | |||
| 02/05/2025 | 13:46:33,848 | 3 | 375,60 | |
| 3 | 375,60 | |||
| 3 | 375,60 | |||
| 02/05/2025 | 13:46:29,116 | 3 | 375,65 | |
| 3 | 375,65 | |||
| 3 | 375,65 | |||
| 02/05/2025 | 13:46:16,977 | 8 | 375,25 | |
| 8 | 375,25 | |||
| 8 | 375,25 | |||
| 02/05/2025 | 13:46:09,079 | 7 | 375,60 | |
| 7 | 375,60 | |||
| 7 | 375,60 | |||
| 02/05/2025 | 13:46:06,974 | 15 | 375,60 | |
| 15 | 375,60 | |||
| 15 | 375,60 | |||
| 02/05/2025 | 13:45:17,747 | 3 | 375,25 | |
| 3 | 375,25 | |||
| 3 | 375,25 | |||
| 02/05/2025 | 13:44:47,755 | 1 | 375,45 | |
| 1 | 375,45 | |||
| 1 | 375,45 | |||
| 02/05/2025 | 13:44:43,842 | 12 | 375,45 | |
| 12 | 375,45 | |||
| 12 | 375,45 | |||
| 02/05/2025 | 13:44:25,978 | 30 | 375,55 | |
| 30 | 375,55 | |||
| 14 | 375,55 | |||
| 16 | 375,55 | |||
| 02/05/2025 | 13:44:12,753 | 3 | 375,30 | |
| 3 | 375,30 | |||
| 3 | 375,30 | |||
| 02/05/2025 | 13:44:08,705 | 15 | 375,55 | |
| 15 | 375,55 | |||
| 15 | 375,55 | |||
| 02/05/2025 | 13:43:41,071 | 15 | 375,00 | |
| 15 | 375,00 | |||
| 15 | 375,00 | |||
| 02/05/2025 | 13:43:39,456 | 5 | 375,30 | |
| 5 | 375,30 | |||
| 5 | 375,30 | |||
| 02/05/2025 | 13:43:15,714 | 5 | 375,10 | |
| 5 | 375,10 | |||
| 5 | 375,10 | |||
| 02/05/2025 | 13:42:43,314 | 24 | 374,40 | |
| 24 | 374,40 | |||
| 24 | 374,40 | |||
| 02/05/2025 | 13:42:39,742 | 10 | 374,80 | |
| 10 | 374,80 | |||
| 10 | 374,80 | |||
| 02/05/2025 | 13:42:36,915 | 13 | 374,55 | |
| 13 | 374,55 | |||
| 13 | 374,55 | |||
| 02/05/2025 | 13:42:28,171 | 25 | 374,55 | |
| 25 | 374,55 | |||
| 25 | 374,55 | |||
| 02/05/2025 | 13:42:28,090 | 1 | 374,55 | |
| 1 | 374,55 | |||
| 1 | 374,55 | |||
| 02/05/2025 | 13:42:19,994 | 5 | 374,55 | |
| 5 | 374,55 | |||
| 5 | 374,55 | |||
| 02/05/2025 | 13:42:09,275 | 2 | 374,30 | |
| 2 | 374,30 | |||
| 2 | 374,30 | |||
| 02/05/2025 | 13:42:08,161 | 6 | 374,60 | |
| 6 | 374,60 | |||
| 6 | 374,60 | |||
| 02/05/2025 | 13:42:02,904 | 4 | 374,30 | |
| 4 | 374,30 | |||
| 4 | 374,30 | |||
| 02/05/2025 | 13:41:17,052 | 1 | 374,20 | |
| 1 | 374,20 | |||
| 1 | 374,20 | |||
| 02/05/2025 | 13:41:16,770 | 5 | 374,45 | |
| 5 | 374,45 | |||
| 5 | 374,45 | |||
| 02/05/2025 | 13:41:02,307 | 10 | 374,50 | |
| 10 | 374,50 | |||
| 10 | 374,50 | |||
| 02/05/2025 | 13:40:31,562 | 3 | 374,60 | |
| 3 | 374,60 | |||
| 3 | 374,60 | |||
| 02/05/2025 | 13:40:29,175 | 5 | 374,60 | |
| 5 | 374,60 | |||
| 5 | 374,60 | |||
| 02/05/2025 | 13:40:26,563 | 10 | 374,25 | |
| 10 | 374,25 | |||
| 10 | 374,25 | |||
| 02/05/2025 | 13:39:59,573 | 2 | 374,50 | |
| 2 | 374,50 | |||
| 2 | 374,50 | |||
| 02/05/2025 | 13:39:58,685 | 20 | 374,50 | |
| 20 | 374,50 | |||
| 20 | 374,50 | |||
| 02/05/2025 | 13:39:54,464 | 24 | 374,20 | |
| 10 | 374,20 | |||
| 24 | 374,20 | |||
| 14 | 374,20 | |||
| 02/05/2025 | 13:39:54,387 | 25 | 374,20 | |
| 25 | 374,20 | |||
| 25 | 374,20 | |||
| 02/05/2025 | 13:39:50,226 | 12 | 374,55 | |
| 12 | 374,55 | |||
| 12 | 374,55 | |||
| 02/05/2025 | 13:38:56,800 | 1 | 375,10 | |
| 1 | 375,10 | |||
| 1 | 375,10 | |||
| 02/05/2025 | 13:38:33,415 | 1 | 374,95 | |
| 1 | 374,95 | |||
| 1 | 374,95 | |||
| 02/05/2025 | 13:38:28,382 | 4 | 375,15 | |
| 4 | 375,15 | |||
| 4 | 375,15 | |||
| 02/05/2025 | 13:38:23,187 | 1 | 374,95 | |
| 1 | 374,95 | |||
| 1 | 374,95 | |||
| 02/05/2025 | 13:37:53,091 | 1 | 375,15 | |
| 1 | 375,15 | |||
| 1 | 375,15 | |||
| 02/05/2025 | 13:37:49,274 | 2 | 375,00 | |
| 2 | 375,00 | |||
| 2 | 375,00 | |||
| 02/05/2025 | 13:36:51,532 | 7 | 374,60 | |
| 7 | 374,60 | |||
| 7 | 374,60 | |||
| 02/05/2025 | 13:36:51,423 | 103 | 374,60 | |
| 10 | 374,60 | |||
| 10 | 374,60 | |||
| 5 | 374,60 | |||
| 12 | 374,60 | |||
| 103 | 374,60 | |||
| 10 | 374,60 | |||
| 50 | 374,60 | |||
| 6 | 374,60 | |||
| 02/05/2025 | 13:36:51,248 | 377 | 375,00 | |
| 1 | 375,00 | |||
| 15 | 375,00 | |||
| 377 | 375,00 | |||
| 5 | 375,00 | |||
| 86 | 375,00 | |||
| 100 | 375,00 | |||
| 70 | 375,00 | |||
| 5 | 375,00 | |||
| 2 | 375,00 | |||
| 25 | 375,00 | |||
| 10 | 375,00 | |||
| 14 | 375,00 | |||
| 15 | 375,00 | |||
| 3 | 375,00 | |||
| 20 | 375,00 | |||
| 3 | 375,00 | |||
| 3 | 375,00 | |||
| 02/05/2025 | 13:36:43,876 | 2 | 375,05 | |
| 2 | 375,05 | |||
| 2 | 375,05 | |||
| 02/05/2025 | 13:36:20,884 | 1 | 375,20 | |
| 1 | 375,20 | |||
| 1 | 375,20 | |||
| 02/05/2025 | 13:36:10,413 | 40 | 375,20 | |
| 40 | 375,20 | |||
| 40 | 375,20 | |||
| 02/05/2025 | 13:35:35,616 | 7 | 375,20 | |
| 3 | 375,20 | |||
| 2 | 375,20 | |||
| 7 | 375,20 | |||
| 2 | 375,20 | |||
| 02/05/2025 | 13:35:09,455 | 4 | 375,70 | |
| 4 | 375,70 | |||
| 4 | 375,70 | |||
| 02/05/2025 | 13:33:39,587 | 80 | 376,00 | |
| 80 | 376,00 | |||
| 80 | 376,00 | |||
| 02/05/2025 | 13:33:31,779 | 15 | 376,00 | |
| 15 | 376,00 | |||
| 15 | 376,00 | |||
| 02/05/2025 | 13:32:40,115 | 10 | 376,00 | |
| 10 | 376,00 | |||
| 10 | 376,00 | |||
| 02/05/2025 | 13:32:34,303 | 33 | 375,50 | |
| 6 | 375,50 | |||
| 6 | 375,50 | |||
| 33 | 375,50 | |||
| 20 | 375,50 | |||
| 1 | 375,50 | |||
| 02/05/2025 | 13:32:34,246 | 4 | 376,00 | |
| 4 | 376,00 | |||
| 4 | 376,00 | |||
| 02/05/2025 | 13:32:24,567 | 3 | 376,25 | |
| 3 | 376,25 | |||
| 3 | 376,25 | |||
| 02/05/2025 | 13:32:19,608 | 50 | 376,30 | |
| 50 | 376,30 | |||
| 50 | 376,30 | |||
| 02/05/2025 | 13:32:17,193 | 2 | 376,35 | |
| 2 | 376,35 | |||
| 2 | 376,35 | |||
| 02/05/2025 | 13:31:58,674 | 7 | 376,45 | |
| 7 | 376,45 | |||
| 7 | 376,45 | |||
| 02/05/2025 | 13:31:56,447 | 100 | 376,50 | |
| 100 | 376,50 | |||
| 100 | 376,50 | |||
| 02/05/2025 | 13:31:30,944 | 50 | 376,75 | |
| 50 | 376,75 | |||
| 50 | 376,75 | |||
| 02/05/2025 | 13:31:29,153 | 5 | 376,75 | |
| 5 | 376,75 | |||
| 5 | 376,75 | |||
| 02/05/2025 | 13:31:26,330 | 41 | 376,85 | |
| 41 | 376,85 | |||
| 41 | 376,85 | |||
| 02/05/2025 | 13:31:23,555 | 40 | 376,55 | |
| 40 | 376,55 | |||
| 40 | 376,55 | |||
| 02/05/2025 | 13:31:20,623 | 2 | 376,55 | |
| 2 | 376,55 | |||
| 2 | 376,55 | |||
| 02/05/2025 | 13:30:33,690 | 100 | 376,85 | |
| 100 | 376,85 | |||
| 100 | 376,85 | |||
| 02/05/2025 | 13:30:25,306 | 25 | 376,80 | |
| 25 | 376,80 | |||
| 25 | 376,80 | |||
| 02/05/2025 | 13:30:08,833 | 15 | 376,80 | |
| 15 | 376,80 | |||
| 15 | 376,80 | |||
| 02/05/2025 | 13:29:12,481 | 7 | 376,35 | |
| 7 | 376,35 | |||
| 7 | 376,35 | |||
| 02/05/2025 | 13:28:59,088 | 9 | 376,45 | |
| 9 | 376,45 | |||
| 9 | 376,45 | |||
| 02/05/2025 | 13:28:25,637 | 15 | 376,75 | |
| 15 | 376,75 | |||
| 15 | 376,75 | |||
| 02/05/2025 | 13:27:57,565 | 3 | 376,35 | |
| 3 | 376,35 | |||
| 3 | 376,35 | |||
| 02/05/2025 | 13:26:43,045 | 5 | 376,75 | |
| 5 | 376,75 | |||
| 5 | 376,75 | |||
| 02/05/2025 | 13:26:26,155 | 14 | 376,80 | |
| 14 | 376,80 | |||
| 14 | 376,80 | |||
| 02/05/2025 | 13:26:10,397 | 6 | 376,95 | |
| 6 | 376,95 | |||
| 6 | 376,95 | |||
| 02/05/2025 | 13:25:56,155 | 5 | 376,50 | |
| 5 | 376,50 | |||
| 5 | 376,50 | |||
| 02/05/2025 | 13:24:53,625 | 1 | 376,90 | |
| 1 | 376,90 | |||
| 1 | 376,90 | |||
| 02/05/2025 | 13:24:40,989 | 2 | 376,55 | |
| 2 | 376,55 | |||
| 2 | 376,55 | |||
| 02/05/2025 | 13:22:25,880 | 15 | 377,15 | |
| 15 | 377,15 | |||
| 15 | 377,15 | |||
| 02/05/2025 | 13:22:12,036 | 20 | 376,90 | |
| 20 | 376,90 | |||
| 20 | 376,90 | |||
| 02/05/2025 | 13:20:12,006 | 4 | 377,20 | |
| 4 | 377,20 | |||
| 4 | 377,20 | |||
| 02/05/2025 | 13:19:56,499 | 1 | 377,20 | |
| 1 | 377,20 | |||
| 1 | 377,20 | |||
| 02/05/2025 | 13:19:48,623 | 13 | 377,20 | |
| 13 | 377,20 | |||
| 13 | 377,20 | |||
| 02/05/2025 | 13:19:34,328 | 6 | 377,00 | |
| 6 | 377,00 | |||
| 6 | 377,00 | |||
| 02/05/2025 | 13:19:14,991 | 1 | 377,20 | |
| 1 | 377,20 | |||
| 1 | 377,20 | |||
| 02/05/2025 | 13:18:00,059 | 20 | 376,95 | |
| 20 | 376,95 | |||
| 20 | 376,95 | |||
| 02/05/2025 | 13:17:52,642 | 200 | 377,15 | |
| 200 | 377,15 | |||
| 200 | 377,15 | |||
| 02/05/2025 | 13:16:20,028 | 15 | 376,60 | |
| 15 | 376,60 | |||
| 15 | 376,60 | |||
| 02/05/2025 | 13:16:19,382 | 4 | 377,20 | |
| 4 | 377,20 | |||
| 4 | 377,20 | |||
| 02/05/2025 | 13:15:56,289 | 10 | 377,20 | |
| 10 | 377,20 | |||
| 10 | 377,20 | |||
| 02/05/2025 | 13:15:46,721 | 4 | 377,20 | |
| 4 | 377,20 | |||
| 4 | 377,20 | |||
| 02/05/2025 | 13:14:57,319 | 9 | 377,20 | |
| 9 | 377,20 | |||
| 9 | 377,20 |
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: 1 554,50
Vente: 1 555,00
Capitaux: 108 705 TEUR -
Nvidia Corp.
Achat: 100,64 / Vente: 100,68
Capitaux: 36 715 TEUR -
Microsoft Corp.
Achat: 379,80 / Vente: 379,95
Capitaux: 28 788 TEUR -
Münchener Rückvers.-Ges. AG
Achat: 576,60 / Vente: 576,80
Capitaux: 26 036 TEUR -
Siemens Energy AG
Achat: 71,70 / Vente: 71,72
Capitaux: 23 293 TEUR
Cotation en temps réel
dernière actualisation:
02/05/2025 @ 15:00:47
dernière actualisation:
02/05/2025 @ 15:00:47