Tradegate Exchange

Alphabet Inc. Class A

286

246

143,44

Date	Heure	Volume	Volume de transactions	Cours
06/05/2025	11:42:55,073	3		143,44
			3	143,44
			3	143,44
06/05/2025	11:42:24,332	31		143,42
			31	143,42
			31	143,42
06/05/2025	11:42:19,205	4		143,38
			4	143,38
			4	143,38
06/05/2025	11:42:18,315	30		143,38
			30	143,38
			30	143,38
06/05/2025	11:42:15,213	2		143,42
			2	143,42
			2	143,42
06/05/2025	11:41:11,469	30		143,48
			30	143,48
			30	143,48
06/05/2025	11:40:39,378	100		143,48
			100	143,48
			100	143,48
06/05/2025	11:40:38,990	6		143,50
			6	143,50
			6	143,50
06/05/2025	11:39:38,932	28		143,56
			28	143,56
			28	143,56
06/05/2025	11:38:38,368	71		143,52
			71	143,52
			71	143,52
06/05/2025	11:34:54,096	18		143,62
			18	143,62
			18	143,62
06/05/2025	11:33:22,017	50		143,66
			50	143,66
			50	143,66
06/05/2025	11:31:03,388	40		143,74
			40	143,74
			40	143,74
06/05/2025	11:26:25,042	15		143,74
			15	143,74
			15	143,74
06/05/2025	11:25:39,481	200		143,58
			200	143,58
			200	143,58
06/05/2025	11:25:05,541	500		143,58
			500	143,58
			500	143,58
06/05/2025	11:24:57,012	1		143,62
			1	143,62
			1	143,62
06/05/2025	11:24:15,327	10		143,56
			10	143,56
			10	143,56
06/05/2025	11:23:54,590	7		143,64
			7	143,64
			7	143,64
06/05/2025	11:22:56,905	100		143,62
			100	143,62
			100	143,62
06/05/2025	11:21:38,063	8		143,72
			8	143,72
			8	143,72
06/05/2025	11:20:12,208	13		143,64
			13	143,64
			13	143,64
06/05/2025	11:17:54,539	3		143,62
			3	143,62
			3	143,62
06/05/2025	11:17:39,338	16		143,62
			16	143,62
			16	143,62
06/05/2025	11:17:23,446	1		143,76
			1	143,76
			1	143,76
06/05/2025	11:16:51,899	40		143,74
			40	143,74
			40	143,74
06/05/2025	11:16:51,665	25		143,74
			25	143,74
			25	143,74
06/05/2025	11:15:39,101	80		143,60
			80	143,60
			80	143,60
06/05/2025	11:11:16,525	8		143,74
			8	143,74
			8	143,74
06/05/2025	11:09:38,425	21		143,74
			21	143,74
			21	143,74
06/05/2025	11:09:33,304	1		143,62
			1	143,62
			1	143,62
06/05/2025	11:08:05,015	100		143,84
			100	143,84
			100	143,84
06/05/2025	11:06:53,604	10		143,84
			10	143,84
			10	143,84
06/05/2025	11:03:28,963	42		143,64
			42	143,64
			42	143,64
06/05/2025	11:02:25,972	3		143,80
			3	143,80
			3	143,80
06/05/2025	11:02:09,312	500		143,70
			500	143,70
			500	143,70
06/05/2025	11:00:16,950	40		143,78
			40	143,78
			40	143,78
06/05/2025	10:59:46,647	366		143,90
			366	143,90
			366	143,90
06/05/2025	10:59:31,978	500		143,84
			500	143,84
			500	143,84
06/05/2025	10:58:46,689	7		143,82
			7	143,82
			7	143,82
06/05/2025	10:56:45,855	25		143,76
			25	143,76
			25	143,76
06/05/2025	10:56:20,083	20		143,62
			20	143,62
			20	143,62
06/05/2025	10:53:36,735	8		143,70
			8	143,70
			8	143,70
06/05/2025	10:51:36,115	1		143,58
			1	143,58
			1	143,58
06/05/2025	10:51:10,884	13		143,72
			13	143,72
			13	143,72
06/05/2025	10:49:21,693	1		143,74
			1	143,74
			1	143,74
06/05/2025	10:49:07,244	14		143,74
			14	143,74
			14	143,74
06/05/2025	10:47:32,209	1		143,60
			1	143,60
			1	143,60
06/05/2025	10:46:08,408	10		143,70
			10	143,70
			10	143,70
06/05/2025	10:44:17,692	1		143,72
			1	143,72
			1	143,72
06/05/2025	10:43:33,707	20		143,64
			20	143,64
			20	143,64
06/05/2025	10:41:09,465	2		143,54
			2	143,54
			2	143,54
06/05/2025	10:39:03,113	34		143,44
			34	143,44
			34	143,44
06/05/2025	10:38:57,512	10		143,50
			10	143,50
			10	143,50
06/05/2025	10:36:50,704	3		143,48
			3	143,48
			3	143,48
06/05/2025	10:36:18,003	1		143,60
			1	143,60
			1	143,60
06/05/2025	10:36:15,594	14		143,60
			14	143,60
			14	143,60
06/05/2025	10:35:08,953	120		143,40
			120	143,40
			120	143,40
06/05/2025	10:32:21,980	3		143,46
			3	143,46
			3	143,46
06/05/2025	10:31:41,966	1		143,44
			1	143,44
			1	143,44
06/05/2025	10:30:25,908	7		143,48
			7	143,48
			7	143,48
06/05/2025	10:30:09,412	55		143,50
			55	143,50
			55	143,50
06/05/2025	10:29:44,506	1		143,56
			1	143,56
			1	143,56
06/05/2025	10:29:33,609	10		143,54
			10	143,54
			10	143,54
06/05/2025	10:29:29,753	1		143,54
			1	143,54
			1	143,54
06/05/2025	10:29:19,679	26		143,52
			26	143,52
			26	143,52
06/05/2025	10:28:29,059	20		143,48
			20	143,48
			20	143,48
06/05/2025	10:27:55,085	120		143,42
			120	143,42
			120	143,42
06/05/2025	10:26:29,619	3		143,52
			3	143,52
			3	143,52
06/05/2025	10:26:13,411	3		143,52
			3	143,52
			3	143,52
06/05/2025	10:23:22,346	35		143,36
			35	143,36
			35	143,36
06/05/2025	10:23:16,471	7		143,40
			7	143,40
			7	143,40
06/05/2025	10:23:07,795	5		143,44
			5	143,44
			5	143,44
06/05/2025	10:20:48,344	4		143,50
			4	143,50
			4	143,50
06/05/2025	10:20:04,392	250		143,52
			250	143,52
			250	143,52
06/05/2025	10:19:03,672	11		143,54
			11	143,54
			11	143,54
06/05/2025	10:18:23,602	69		143,60
			69	143,60
			69	143,60
06/05/2025	10:17:57,962	60		143,66
			60	143,66
			60	143,66
06/05/2025	10:17:27,831	100		143,70
			100	143,70
			100	143,70
06/05/2025	10:17:22,864	10		143,70
			10	143,70
			10	143,70
06/05/2025	10:17:18,908	14		143,70
			14	143,70
			14	143,70
06/05/2025	10:15:39,401	5		143,62
			5	143,62
			5	143,62
06/05/2025	10:15:21,209	1		143,68
			1	143,68
			1	143,68
06/05/2025	10:13:56,678	4		143,62
			4	143,62
			4	143,62
06/05/2025	10:12:51,261	15		143,70
			15	143,70
			15	143,70
06/05/2025	10:12:12,477	150		143,72
			150	143,72
			150	143,72
06/05/2025	10:11:48,699	7		143,84
			7	143,84
			7	143,84
06/05/2025	10:11:29,361	8		143,88
			8	143,88
			8	143,88
06/05/2025	10:10:20,875	8		143,84
			8	143,84
			8	143,84
06/05/2025	10:09:56,893	4		143,84
			4	143,84
			4	143,84
06/05/2025	10:09:55,538	40		143,84
			40	143,84
			40	143,84
06/05/2025	10:09:54,815	5		143,90
			5	143,90
			5	143,90
06/05/2025	10:09:36,166	6		143,90
			6	143,90
			6	143,90
06/05/2025	10:08:34,418	75		143,84
			75	143,84
			75	143,84
06/05/2025	10:06:21,044	30		143,96
			30	143,96
			30	143,96
06/05/2025	10:05:17,911	2		143,84
			2	143,84
			2	143,84
06/05/2025	10:03:43,964	100		143,82
			100	143,82
			100	143,82
06/05/2025	10:03:42,037	69		143,86
			69	143,86
			69	143,86
06/05/2025	10:03:17,479	5		143,88
			5	143,88
			5	143,88
06/05/2025	10:03:15,640	5		143,88
			5	143,88
			5	143,88
06/05/2025	10:02:37,635	1		143,94
			1	143,94
			1	143,94
06/05/2025	10:02:07,346	10		143,84
			10	143,84
			10	143,84
06/05/2025	10:01:06,458	500		144,04
			500	144,04
			500	144,04
06/05/2025	10:01:02,205	10		144,00
			10	144,00
			10	144,00
06/05/2025	10:00:53,897	15		144,08
			15	144,08
			15	144,08
06/05/2025	09:59:46,574	1		144,10
			1	144,10
			1	144,10
06/05/2025	09:57:00,978	5		144,04
			5	144,04
			5	144,04
06/05/2025	09:56:43,468	1		144,04
			1	144,04
			1	144,04
06/05/2025	09:55:07,966	15		143,92
			15	143,92
			15	143,92
06/05/2025	09:53:59,089	17		143,96
			17	143,96
			17	143,96
06/05/2025	09:53:54,011	30		143,96
			30	143,96
			30	143,96
06/05/2025	09:52:24,618	20		144,12
			20	144,12
			20	144,12
06/05/2025	09:52:05,866	1		143,98
			1	143,98
			1	143,98
06/05/2025	09:51:46,477	13		143,96
			13	143,96
			13	143,96
06/05/2025	09:50:48,453	11		144,08
			11	144,08
			11	144,08
06/05/2025	09:50:20,908	15		144,06
			15	144,06
			15	144,06
06/05/2025	09:48:10,394	15		144,12
			15	144,12
			15	144,12
06/05/2025	09:47:53,303	1		144,12
			1	144,12
			1	144,12
06/05/2025	09:47:49,781	34		144,12
			34	144,12
			34	144,12
06/05/2025	09:47:32,214	2		143,96
			2	143,96
			2	143,96
06/05/2025	09:45:36,778	16		144,00
			16	144,00
			16	144,00
06/05/2025	09:45:33,946	1		144,00
			1	144,00
			1	144,00
06/05/2025	09:45:06,854	40		143,88
			40	143,88
			40	143,88
06/05/2025	09:44:47,488	70		143,98
			70	143,98
			70	143,98
06/05/2025	09:44:26,963	1		143,98
			1	143,98
			1	143,98
06/05/2025	09:43:10,281	22		144,04
			22	144,04
			22	144,04
06/05/2025	09:39:19,767	150		144,00
			150	144,00
			150	144,00
06/05/2025	09:39:19,688	8		144,00
			8	144,00
			8	144,00
06/05/2025	09:38:45,008	30		144,10
			30	144,10
			30	144,10
06/05/2025	09:38:28,864	2		144,12
			2	144,12
			2	144,12
06/05/2025	09:38:16,910	50		144,18
			50	144,18
			50	144,18
06/05/2025	09:38:03,412	4		144,22
			4	144,22
			4	144,22
06/05/2025	09:37:33,002	6		144,08
			6	144,08
			6	144,08
06/05/2025	09:37:23,061	10		144,18
			10	144,18
			10	144,18
06/05/2025	09:36:07,296	200		144,10
			200	144,10
			200	144,10
06/05/2025	09:36:03,395	10		144,24
			10	144,24
			10	144,24
06/05/2025	09:35:43,765	10		144,08
			10	144,08
			10	144,08
06/05/2025	09:35:40,580	50		144,08
			50	144,08
			50	144,08
06/05/2025	09:34:59,940	280		144,12
			280	144,12
			280	144,12
06/05/2025	09:33:14,988	22		144,14
			22	144,14
			22	144,14
06/05/2025	09:31:08,265	1		144,20
			1	144,20
			1	144,20
06/05/2025	09:30:43,923	108		144,06
			108	144,06
			20	144,06
			88	144,06
06/05/2025	09:29:57,676	10		144,30
			10	144,30
			10	144,30
06/05/2025	09:29:46,991	100		144,40
			100	144,40
			100	144,40
06/05/2025	09:29:30,797	10		144,42
			10	144,42
			10	144,42
06/05/2025	09:27:27,147	10		144,46
			10	144,46
			10	144,46
06/05/2025	09:25:43,354	5		144,56
			5	144,56
			5	144,56
06/05/2025	09:22:36,723	34		144,74
			34	144,74
			34	144,74
06/05/2025	09:21:42,103	240		144,60
			240	144,60
			240	144,60
06/05/2025	09:21:35,845	70		144,60
			70	144,60
			70	144,60
06/05/2025	09:21:14,673	300		144,70
			300	144,70
			300	144,70
06/05/2025	09:19:32,360	300		144,66
			300	144,66
			300	144,66
06/05/2025	09:18:17,243	4		144,68
			4	144,68
			4	144,68
06/05/2025	09:17:26,984	185		144,66
			185	144,66
			185	144,66
06/05/2025	09:17:26,914	7		144,60
			7	144,60
			7	144,60
06/05/2025	09:17:21,192	4		144,58
			4	144,58
			4	144,58
06/05/2025	09:17:06,374	40		144,58
			40	144,58
			40	144,58
06/05/2025	09:16:09,038	25		144,48
			25	144,48
			25	144,48
06/05/2025	09:16:04,951	35		144,48
			35	144,48
			35	144,48
06/05/2025	09:15:32,201	40		144,48
			40	144,48
			40	144,48
06/05/2025	09:15:13,765	69		144,58
			69	144,58
			69	144,58
06/05/2025	09:14:40,456	60		144,58
			60	144,58
			60	144,58
06/05/2025	09:14:16,282	12		144,48
			5	144,48
			6	144,48
			12	144,48
			1	144,48
06/05/2025	09:13:45,535	300		144,48
			300	144,48
			300	144,48
06/05/2025	09:08:06,963	2		144,64
			2	144,64
			2	144,64
06/05/2025	09:06:30,732	500		144,64
			500	144,64
			500	144,64
06/05/2025	09:06:01,951	10		144,62
			10	144,62
			10	144,62
06/05/2025	09:05:59,676	20		144,42
			20	144,42
			20	144,42
06/05/2025	09:05:20,905	30		144,32
			30	144,32
			30	144,32
06/05/2025	09:04:03,866	11		144,14
			11	144,14
			11	144,14
06/05/2025	09:03:04,614	20		144,40
			20	144,40
			20	144,40
06/05/2025	09:02:16,646	1		144,40
			1	144,40
			1	144,40
06/05/2025	09:01:49,369	2		144,34
			2	144,34
			2	144,34
06/05/2025	09:00:25,071	14		144,50
			14	144,50
			14	144,50
06/05/2025	08:59:01,087	15		144,44
			15	144,44
			15	144,44
06/05/2025	08:56:59,710	1 362		144,12
			1 362	144,12
			1 362	144,12
06/05/2025	08:55:50,925	500		144,10
			500	144,10
			500	144,10
06/05/2025	08:55:15,524	21		143,90
			21	143,90
			21	143,90
06/05/2025	08:55:13,544	3		143,90
			3	143,90
			3	143,90
06/05/2025	08:54:32,038	15		144,10
			15	144,10
			15	144,10
06/05/2025	08:54:16,256	388		144,12
			388	144,12
			388	144,12
06/05/2025	08:54:15,939	11		143,80
			11	143,80
			11	143,80
06/05/2025	08:54:15,861	15		143,80
			15	143,80
			15	143,80
06/05/2025	08:54:13,804	120		144,00
			20	144,00
			120	144,00
			100	144,00
06/05/2025	08:54:12,148	101		144,10
			1	144,10
			100	144,10
			1	144,10
			100	144,10
06/05/2025	08:53:47,444	250		144,12
			250	144,12
			250	144,12
06/05/2025	08:53:43,641	34		144,64
			34	144,64
			34	144,64
06/05/2025	08:53:04,503	5		144,64
			5	144,64
			5	144,64
06/05/2025	08:49:17,681	30		144,12
			30	144,12
			30	144,12
06/05/2025	08:47:23,244	3		144,64
			3	144,64
			3	144,64
06/05/2025	08:45:50,700	9		144,64
			9	144,64
			9	144,64
06/05/2025	08:45:11,978	13		144,64
			13	144,64
			13	144,64
06/05/2025	08:44:31,356	2		144,64
			2	144,64
			2	144,64
06/05/2025	08:41:41,285	25		144,12
			25	144,12
			25	144,12
06/05/2025	08:39:59,589	20		144,64
			20	144,64
			20	144,64
06/05/2025	08:37:12,965	42		144,24
			42	144,24
			42	144,24
06/05/2025	08:37:11,515	45		144,28
			45	144,28
			45	144,28
06/05/2025	08:37:10,035	355		144,30
			275	144,30
			355	144,30
			10	144,30
			70	144,30
06/05/2025	08:36:28,363	400		144,30
			250	144,30
			150	144,30
			400	144,30
06/05/2025	08:36:15,799	7		144,68
			7	144,68
			7	144,68
06/05/2025	08:34:45,276	10		144,30
			10	144,30
			10	144,30
06/05/2025	08:34:35,646	17		144,68
			17	144,68
			9	144,68
			8	144,68
06/05/2025	08:31:27,059	15		144,30
			15	144,30
			15	144,30
06/05/2025	08:30:47,553	100		144,30
			100	144,30
			100	144,30
06/05/2025	08:27:54,596	1		144,30
			1	144,30
			1	144,30
06/05/2025	08:26:51,581	112		144,68
			112	144,68
			112	144,68
06/05/2025	08:25:55,318	73		144,68
			73	144,68
			73	144,68
06/05/2025	08:24:28,372	50		144,68
			50	144,68
			50	144,68
06/05/2025	08:24:03,162	10		144,68
			10	144,68
			10	144,68
06/05/2025	08:22:12,471	28		144,68
			28	144,68
			28	144,68
06/05/2025	08:21:19,592	10		144,68
			10	144,68
			10	144,68
06/05/2025	08:20:43,932	5		144,68
			5	144,68
			5	144,68
06/05/2025	08:17:44,573	2		144,68
			2	144,68
			2	144,68
06/05/2025	08:17:17,114	5		144,68
			5	144,68
			5	144,68
06/05/2025	08:14:32,004	3		144,30
			3	144,30
			3	144,30
06/05/2025	08:13:30,762	1		144,68
			1	144,68
			1	144,68
06/05/2025	08:12:57,503	70		144,68
			70	144,68
			70	144,68
06/05/2025	08:12:37,469	10		144,30
			10	144,30
			10	144,30
06/05/2025	08:11:35,622	1		144,68
			1	144,68
			1	144,68
06/05/2025	08:09:24,261	52		144,68
			52	144,68
			52	144,68
06/05/2025	08:08:26,209	8		144,68
			8	144,68
			8	144,68
06/05/2025	08:07:21,454	10		144,30
			10	144,30
			10	144,30
06/05/2025	08:07:15,379	10		144,68
			10	144,68
			10	144,68
06/05/2025	08:04:44,156	3		144,30
			3	144,30
			3	144,30
06/05/2025	08:04:07,196	35		144,30
			35	144,30
			35	144,30
06/05/2025	08:03:46,287	3		144,68
			3	144,68
			3	144,68
06/05/2025	08:03:28,881	15		144,30
			15	144,30
			15	144,30
06/05/2025	08:03:05,377	7		144,68
			7	144,68
			7	144,68
06/05/2025	08:02:03,956	10		144,68
			10	144,68
			10	144,68
06/05/2025	08:00:43,069	30		144,68
			30	144,68
			30	144,68
06/05/2025	08:00:39,658	3		144,30
			3	144,30
			3	144,30
06/05/2025	07:55:25,940	8		144,68
			8	144,68
			8	144,68
06/05/2025	07:51:22,051	2		144,68
			2	144,68
			2	144,68
06/05/2025	07:50:45,412	20		144,68
			20	144,68
			20	144,68
06/05/2025	07:49:31,544	10		144,68
			10	144,68
			10	144,68
06/05/2025	07:46:03,574	7		144,30
			7	144,30
			7	144,30
06/05/2025	07:43:24,651	5		144,68
			5	144,68
			5	144,68
06/05/2025	07:42:12,287	10		144,68
			10	144,68
			10	144,68
06/05/2025	07:38:12,443	1		144,30
			1	144,30
			1	144,30
06/05/2025	07:37:27,013	45		144,30
			45	144,30
			45	144,30
06/05/2025	07:35:50,113	7		144,30
			7	144,30
			7	144,30
06/05/2025	07:33:16,240	274		144,56
			274	144,56
			274	144,56
06/05/2025	07:32:45,931	2		144,58
			2	144,58
			2	144,58
06/05/2025	07:32:44,662	10		144,58
			10	144,58
			10	144,58
06/05/2025	07:32:22,252	12		144,16
			12	144,16
			12	144,16
06/05/2025	07:32:21,020	481		144,60
			13	144,60
			22	144,60
			35	144,60
			11	144,60
			1	144,60
			3	144,60
			8	144,60
			14	144,60
			13	144,60
			6	144,60
			3	144,60
			20	144,60
			3	144,60
			15	144,60
			50	144,60
			34	144,60
			1	144,60
			13	144,60
			53	144,60
			10	144,60
			3	144,60
			68	144,60
			15	144,60
			10	144,60
			6	144,60
			24	144,60
			5	144,60
			15	144,60
			34	144,60
			447	144,60
			2	144,60
			5	144,60

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: 1 585,00
Vente: 1 585,50
Volume: 90 596
-3,68%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
06/05/2025 @ 11:44:38

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