Lyxor ETF DAX
- Informations
- Dernièr
- Négocier des titres
173
164
213,85
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
01/08/2025 | 19:28:10,217 | 5 | 213,85 | |
5 | 213,85 | |||
5 | 213,85 | |||
01/08/2025 | 19:07:50,400 | 7 | 213,95 | |
7 | 213,95 | |||
7 | 213,95 | |||
01/08/2025 | 18:51:09,853 | 3 | 214,20 | |
3 | 214,20 | |||
3 | 214,20 | |||
01/08/2025 | 18:47:30,380 | 10 | 214,35 | |
10 | 214,35 | |||
10 | 214,35 | |||
01/08/2025 | 18:42:29,118 | 3 | 214,25 | |
3 | 214,25 | |||
3 | 214,25 | |||
01/08/2025 | 18:41:09,460 | 46 | 214,35 | |
46 | 214,35 | |||
46 | 214,35 | |||
01/08/2025 | 18:31:08,299 | 15 | 214,60 | |
15 | 214,60 | |||
15 | 214,60 | |||
01/08/2025 | 18:29:39,637 | 25 | 214,65 | |
25 | 214,65 | |||
25 | 214,65 | |||
01/08/2025 | 18:20:10,608 | 2 | 214,65 | |
2 | 214,65 | |||
2 | 214,65 | |||
01/08/2025 | 18:15:22,315 | 3 | 214,70 | |
3 | 214,70 | |||
3 | 214,70 | |||
01/08/2025 | 18:02:12,275 | 1 | 214,75 | |
1 | 214,75 | |||
1 | 214,75 | |||
01/08/2025 | 17:52:05,376 | 12 | 214,50 | |
12 | 214,50 | |||
12 | 214,50 | |||
01/08/2025 | 17:44:28,666 | 2 | 214,50 | |
2 | 214,50 | |||
2 | 214,50 | |||
01/08/2025 | 17:39:29,147 | 26 | 214,35 | |
26 | 214,35 | |||
26 | 214,35 | |||
01/08/2025 | 17:34:58,158 | 6 | 214,00 | |
6 | 214,00 | |||
6 | 214,00 | |||
01/08/2025 | 17:31:43,471 | 100 | 214,35 | |
100 | 214,35 | |||
100 | 214,35 | |||
01/08/2025 | 17:30:50,810 | 14 | 214,50 | |
14 | 214,50 | |||
14 | 214,50 | |||
01/08/2025 | 17:27:53,159 | 50 | 214,65 | |
50 | 214,65 | |||
50 | 214,65 | |||
01/08/2025 | 17:25:14,236 | 46 | 214,85 | |
46 | 214,85 | |||
46 | 214,85 | |||
01/08/2025 | 17:14:21,295 | 5 | 215,00 | |
5 | 215,00 | |||
5 | 215,00 | |||
01/08/2025 | 17:02:16,857 | 55 | 214,60 | |
55 | 214,60 | |||
55 | 214,60 | |||
01/08/2025 | 16:46:51,718 | 7 | 215,05 | |
7 | 215,05 | |||
7 | 215,05 | |||
01/08/2025 | 16:42:52,195 | 1 | 214,60 | |
1 | 214,60 | |||
1 | 214,60 | |||
01/08/2025 | 16:36:25,604 | 100 | 214,70 | |
100 | 214,70 | |||
100 | 214,70 | |||
01/08/2025 | 16:34:58,687 | 1 | 215,00 | |
1 | 215,00 | |||
1 | 215,00 | |||
01/08/2025 | 16:27:29,208 | 2 | 214,90 | |
2 | 214,90 | |||
2 | 214,90 | |||
01/08/2025 | 16:16:12,703 | 10 | 214,55 | |
10 | 214,55 | |||
10 | 214,55 | |||
01/08/2025 | 16:15:15,738 | 1 | 214,50 | |
1 | 214,50 | |||
1 | 214,50 | |||
01/08/2025 | 16:12:43,709 | 11 | 214,45 | |
11 | 214,45 | |||
11 | 214,45 | |||
01/08/2025 | 16:06:28,030 | 7 | 214,05 | |
7 | 214,05 | |||
7 | 214,05 | |||
01/08/2025 | 16:02:45,987 | 2 | 214,00 | |
2 | 214,00 | |||
2 | 214,00 | |||
01/08/2025 | 16:02:45,582 | 47 | 214,00 | |
47 | 214,00 | |||
47 | 214,00 | |||
01/08/2025 | 16:02:03,821 | 3 | 213,95 | |
3 | 213,95 | |||
3 | 213,95 | |||
01/08/2025 | 16:00:38,020 | 3 | 213,80 | |
3 | 213,80 | |||
3 | 213,80 | |||
01/08/2025 | 16:00:05,193 | 1 | 214,35 | |
1 | 214,35 | |||
1 | 214,35 | |||
01/08/2025 | 15:56:54,229 | 2 | 214,20 | |
2 | 214,20 | |||
2 | 214,20 | |||
01/08/2025 | 15:50:04,425 | 4 | 213,75 | |
4 | 213,75 | |||
4 | 213,75 | |||
01/08/2025 | 15:47:48,735 | 3 | 214,25 | |
3 | 214,25 | |||
3 | 214,25 | |||
01/08/2025 | 15:46:00,280 | 12 | 213,95 | |
12 | 213,95 | |||
12 | 213,95 | |||
01/08/2025 | 15:46:00,186 | 10 | 214,00 | |
10 | 214,00 | |||
10 | 214,00 | |||
01/08/2025 | 15:41:20,512 | 2 | 214,40 | |
2 | 214,40 | |||
2 | 214,40 | |||
01/08/2025 | 15:39:01,288 | 1 | 214,60 | |
1 | 214,60 | |||
1 | 214,60 | |||
01/08/2025 | 15:38:58,115 | 1 | 214,55 | |
1 | 214,55 | |||
1 | 214,55 | |||
01/08/2025 | 15:37:57,527 | 603 | 214,60 | |
603 | 214,60 | |||
603 | 214,60 | |||
01/08/2025 | 15:37:04,831 | 1 | 214,25 | |
1 | 214,25 | |||
1 | 214,25 | |||
01/08/2025 | 15:36:12,003 | 1 | 214,40 | |
1 | 214,40 | |||
1 | 214,40 | |||
01/08/2025 | 15:36:11,219 | 2 | 214,40 | |
2 | 214,40 | |||
2 | 214,40 | |||
01/08/2025 | 15:34:13,474 | 47 | 214,60 | |
47 | 214,60 | |||
47 | 214,60 | |||
01/08/2025 | 15:34:12,827 | 15 | 214,60 | |
15 | 214,60 | |||
15 | 214,60 | |||
01/08/2025 | 15:31:06,989 | 1 | 214,75 | |
1 | 214,75 | |||
1 | 214,75 | |||
01/08/2025 | 15:27:22,634 | 13 | 214,90 | |
13 | 214,90 | |||
13 | 214,90 | |||
01/08/2025 | 15:27:20,379 | 20 | 214,60 | |
20 | 214,60 | |||
20 | 214,60 | |||
01/08/2025 | 15:20:37,696 | 124 | 214,90 | |
42 | 214,90 | |||
82 | 214,90 | |||
124 | 214,90 | |||
01/08/2025 | 15:20:37,583 | 229 | 215,00 | |
200 | 215,00 | |||
4 | 215,00 | |||
15 | 215,00 | |||
5 | 215,00 | |||
229 | 215,00 | |||
5 | 215,00 | |||
01/08/2025 | 15:13:31,849 | 50 | 215,15 | |
50 | 215,15 | |||
50 | 215,15 | |||
01/08/2025 | 15:11:53,939 | 1 | 215,30 | |
1 | 215,30 | |||
1 | 215,30 | |||
01/08/2025 | 15:08:23,458 | 1 | 215,35 | |
1 | 215,35 | |||
1 | 215,35 | |||
01/08/2025 | 15:07:19,335 | 20 | 215,25 | |
20 | 215,25 | |||
20 | 215,25 | |||
01/08/2025 | 15:04:29,968 | 23 | 215,30 | |
23 | 215,30 | |||
23 | 215,30 | |||
01/08/2025 | 14:58:15,531 | 1 | 215,40 | |
1 | 215,40 | |||
1 | 215,40 | |||
01/08/2025 | 14:57:13,590 | 50 | 215,40 | |
50 | 215,40 | |||
50 | 215,40 | |||
01/08/2025 | 14:55:05,444 | 5 | 215,50 | |
5 | 215,50 | |||
5 | 215,50 | |||
01/08/2025 | 14:51:40,729 | 9 | 215,55 | |
9 | 215,55 | |||
9 | 215,55 | |||
01/08/2025 | 14:51:15,790 | 5 | 215,60 | |
5 | 215,60 | |||
5 | 215,60 | |||
01/08/2025 | 14:39:15,663 | 50 | 215,55 | |
50 | 215,55 | |||
50 | 215,55 | |||
01/08/2025 | 14:36:12,444 | 22 | 215,30 | |
22 | 215,30 | |||
22 | 215,30 | |||
01/08/2025 | 14:35:52,092 | 22 | 215,35 | |
22 | 215,35 | |||
22 | 215,35 | |||
01/08/2025 | 14:34:05,527 | 1 | 215,35 | |
1 | 215,35 | |||
1 | 215,35 | |||
01/08/2025 | 14:30:09,347 | 6 | 215,50 | |
6 | 215,50 | |||
6 | 215,50 | |||
01/08/2025 | 14:26:37,685 | 1 | 215,90 | |
1 | 215,90 | |||
1 | 215,90 | |||
01/08/2025 | 14:21:50,756 | 5 | 215,80 | |
5 | 215,80 | |||
5 | 215,80 | |||
01/08/2025 | 14:15:19,269 | 10 | 216,00 | |
10 | 216,00 | |||
10 | 216,00 | |||
01/08/2025 | 14:14:19,146 | 50 | 216,00 | |
50 | 216,00 | |||
50 | 216,00 | |||
01/08/2025 | 14:08:10,809 | 5 | 215,90 | |
5 | 215,90 | |||
5 | 215,90 | |||
01/08/2025 | 14:07:08,119 | 3 | 215,95 | |
3 | 215,95 | |||
3 | 215,95 | |||
01/08/2025 | 14:07:03,225 | 1 | 216,00 | |
1 | 216,00 | |||
1 | 216,00 | |||
01/08/2025 | 14:07:01,573 | 1 | 216,05 | |
1 | 216,05 | |||
1 | 216,05 | |||
01/08/2025 | 14:03:00,863 | 100 | 215,95 | |
100 | 215,95 | |||
100 | 215,95 | |||
01/08/2025 | 13:50:38,004 | 150 | 216,05 | |
150 | 216,05 | |||
150 | 216,05 | |||
01/08/2025 | 13:47:53,139 | 27 | 216,05 | |
27 | 216,05 | |||
27 | 216,05 | |||
01/08/2025 | 13:44:41,944 | 3 | 216,00 | |
3 | 216,00 | |||
3 | 216,00 | |||
01/08/2025 | 13:23:13,237 | 7 | 216,10 | |
7 | 216,10 | |||
7 | 216,10 | |||
01/08/2025 | 12:54:36,848 | 1 | 215,80 | |
1 | 215,80 | |||
1 | 215,80 | |||
01/08/2025 | 12:54:35,980 | 4 | 215,80 | |
4 | 215,80 | |||
4 | 215,80 | |||
01/08/2025 | 12:48:47,286 | 57 | 216,00 | |
7 | 216,00 | |||
57 | 216,00 | |||
50 | 216,00 | |||
01/08/2025 | 12:45:48,629 | 1 | 216,15 | |
1 | 216,15 | |||
1 | 216,15 | |||
01/08/2025 | 12:44:57,744 | 25 | 216,10 | |
25 | 216,10 | |||
25 | 216,10 | |||
01/08/2025 | 12:42:24,467 | 1 | 216,20 | |
1 | 216,20 | |||
1 | 216,20 | |||
01/08/2025 | 12:25:29,608 | 145 | 216,50 | |
145 | 216,50 | |||
145 | 216,50 | |||
01/08/2025 | 12:16:58,272 | 15 | 216,45 | |
15 | 216,45 | |||
15 | 216,45 | |||
01/08/2025 | 12:07:11,231 | 156 | 216,25 | |
156 | 216,25 | |||
156 | 216,25 | |||
01/08/2025 | 12:01:33,692 | 1 | 216,40 | |
1 | 216,40 | |||
1 | 216,40 | |||
01/08/2025 | 11:57:50,072 | 1 | 216,60 | |
1 | 216,60 | |||
1 | 216,60 | |||
01/08/2025 | 11:54:22,929 | 20 | 216,45 | |
20 | 216,45 | |||
20 | 216,45 | |||
01/08/2025 | 11:28:38,478 | 10 | 216,30 | |
10 | 216,30 | |||
10 | 216,30 | |||
01/08/2025 | 11:20:50,667 | 8 | 215,95 | |
8 | 215,95 | |||
8 | 215,95 | |||
01/08/2025 | 11:00:10,402 | 1 | 216,30 | |
1 | 216,30 | |||
1 | 216,30 | |||
01/08/2025 | 11:00:10,095 | 27 | 216,30 | |
27 | 216,30 | |||
27 | 216,30 | |||
01/08/2025 | 10:58:19,376 | 9 | 216,30 | |
9 | 216,30 | |||
9 | 216,30 | |||
01/08/2025 | 10:56:43,494 | 9 | 216,45 | |
9 | 216,45 | |||
9 | 216,45 | |||
01/08/2025 | 10:56:06,286 | 8 | 216,40 | |
8 | 216,40 | |||
8 | 216,40 | |||
01/08/2025 | 10:54:17,023 | 1 | 216,35 | |
1 | 216,35 | |||
1 | 216,35 | |||
01/08/2025 | 10:52:42,988 | 9 | 216,45 | |
9 | 216,45 | |||
9 | 216,45 | |||
01/08/2025 | 10:49:29,242 | 3 | 216,45 | |
3 | 216,45 | |||
3 | 216,45 | |||
01/08/2025 | 10:47:39,850 | 45 | 216,50 | |
45 | 216,50 | |||
45 | 216,50 | |||
01/08/2025 | 10:45:46,480 | 1 | 216,25 | |
1 | 216,25 | |||
1 | 216,25 | |||
01/08/2025 | 10:43:18,972 | 40 | 216,25 | |
40 | 216,25 | |||
40 | 216,25 | |||
01/08/2025 | 10:41:28,892 | 1 | 216,25 | |
1 | 216,25 | |||
1 | 216,25 | |||
01/08/2025 | 10:35:57,117 | 28 | 216,00 | |
28 | 216,00 | |||
14 | 216,00 | |||
14 | 216,00 | |||
01/08/2025 | 10:30:16,498 | 10 | 216,30 | |
10 | 216,30 | |||
10 | 216,30 | |||
01/08/2025 | 10:29:16,750 | 1 | 216,25 | |
1 | 216,25 | |||
1 | 216,25 | |||
01/08/2025 | 10:28:16,265 | 1 | 216,30 | |
1 | 216,30 | |||
1 | 216,30 | |||
01/08/2025 | 10:26:11,692 | 30 | 216,30 | |
30 | 216,30 | |||
30 | 216,30 | |||
01/08/2025 | 10:19:57,063 | 2 | 216,80 | |
2 | 216,80 | |||
2 | 216,80 | |||
01/08/2025 | 10:11:50,657 | 14 | 216,45 | |
14 | 216,45 | |||
14 | 216,45 | |||
01/08/2025 | 10:10:28,525 | 750 | 216,60 | |
750 | 216,60 | |||
750 | 216,60 | |||
01/08/2025 | 10:09:11,975 | 15 | 216,70 | |
15 | 216,70 | |||
15 | 216,70 | |||
01/08/2025 | 10:05:17,229 | 1 | 216,80 | |
1 | 216,80 | |||
1 | 216,80 | |||
01/08/2025 | 10:03:48,119 | 150 | 216,80 | |
150 | 216,80 | |||
150 | 216,80 | |||
01/08/2025 | 10:03:42,562 | 23 | 216,80 | |
23 | 216,80 | |||
23 | 216,80 | |||
01/08/2025 | 09:58:13,406 | 5 | 216,60 | |
5 | 216,60 | |||
5 | 216,60 | |||
01/08/2025 | 09:48:04,429 | 1 | 216,50 | |
1 | 216,50 | |||
1 | 216,50 | |||
01/08/2025 | 09:47:27,488 | 1 | 216,55 | |
1 | 216,55 | |||
1 | 216,55 | |||
01/08/2025 | 09:46:37,053 | 18 | 216,55 | |
18 | 216,55 | |||
18 | 216,55 | |||
01/08/2025 | 09:44:38,789 | 20 | 216,80 | |
20 | 216,80 | |||
20 | 216,80 | |||
01/08/2025 | 09:42:11,016 | 75 | 216,75 | |
75 | 216,75 | |||
75 | 216,75 | |||
01/08/2025 | 09:32:08,184 | 3 | 217,00 | |
3 | 217,00 | |||
3 | 217,00 | |||
01/08/2025 | 09:32:02,816 | 1 | 217,05 | |
1 | 217,05 | |||
1 | 217,05 | |||
01/08/2025 | 09:31:19,706 | 1 326 | 216,95 | |
1 326 | 216,95 | |||
1 326 | 216,95 | |||
01/08/2025 | 09:31:12,825 | 89 | 216,95 | |
89 | 216,95 | |||
89 | 216,95 | |||
01/08/2025 | 09:30:54,419 | 36 | 216,95 | |
36 | 216,95 | |||
36 | 216,95 | |||
01/08/2025 | 09:29:46,230 | 50 | 216,85 | |
50 | 216,85 | |||
50 | 216,85 | |||
01/08/2025 | 09:26:15,447 | 50 | 217,10 | |
50 | 217,10 | |||
50 | 217,10 | |||
01/08/2025 | 09:26:10,724 | 1 | 217,10 | |
1 | 217,10 | |||
1 | 217,10 | |||
01/08/2025 | 09:26:03,776 | 1 | 217,30 | |
1 | 217,30 | |||
1 | 217,30 | |||
01/08/2025 | 09:24:37,853 | 3 | 217,00 | |
3 | 217,00 | |||
3 | 217,00 | |||
01/08/2025 | 09:24:32,713 | 1 | 217,05 | |
1 | 217,05 | |||
1 | 217,05 | |||
01/08/2025 | 09:22:05,085 | 1 | 217,00 | |
1 | 217,00 | |||
1 | 217,00 | |||
01/08/2025 | 09:21:45,365 | 1 | 216,95 | |
1 | 216,95 | |||
1 | 216,95 | |||
01/08/2025 | 09:20:47,501 | 13 | 216,85 | |
13 | 216,85 | |||
13 | 216,85 | |||
01/08/2025 | 09:19:43,930 | 3 | 217,00 | |
3 | 217,00 | |||
3 | 217,00 | |||
01/08/2025 | 09:19:37,740 | 3 | 217,05 | |
3 | 217,05 | |||
3 | 217,05 | |||
01/08/2025 | 09:19:33,613 | 1 | 217,10 | |
1 | 217,10 | |||
1 | 217,10 | |||
01/08/2025 | 09:16:12,832 | 1 | 217,25 | |
1 | 217,25 | |||
1 | 217,25 | |||
01/08/2025 | 09:16:11,016 | 2 | 217,25 | |
2 | 217,25 | |||
2 | 217,25 | |||
01/08/2025 | 09:15:51,769 | 10 | 217,30 | |
10 | 217,30 | |||
10 | 217,30 | |||
01/08/2025 | 09:15:07,543 | 1 | 217,30 | |
1 | 217,30 | |||
1 | 217,30 | |||
01/08/2025 | 09:13:40,221 | 1 | 217,40 | |
1 | 217,40 | |||
1 | 217,40 | |||
01/08/2025 | 09:11:07,754 | 3 | 217,15 | |
3 | 217,15 | |||
3 | 217,15 | |||
01/08/2025 | 09:10:49,988 | 1 | 217,25 | |
1 | 217,25 | |||
1 | 217,25 | |||
01/08/2025 | 09:10:46,963 | 2 | 217,25 | |
2 | 217,25 | |||
2 | 217,25 | |||
01/08/2025 | 09:08:15,051 | 1 | 217,30 | |
1 | 217,30 | |||
1 | 217,30 | |||
01/08/2025 | 09:07:55,096 | 10 | 217,45 | |
10 | 217,45 | |||
10 | 217,45 | |||
01/08/2025 | 09:06:19,668 | 1 | 217,65 | |
1 | 217,65 | |||
1 | 217,65 | |||
01/08/2025 | 09:05:37,016 | 1 | 217,55 | |
1 | 217,55 | |||
1 | 217,55 | |||
01/08/2025 | 09:05:06,685 | 1 | 217,45 | |
1 | 217,45 | |||
1 | 217,45 | |||
01/08/2025 | 09:04:25,770 | 3 | 217,25 | |
3 | 217,25 | |||
3 | 217,25 | |||
01/08/2025 | 09:04:06,059 | 2 | 217,55 | |
1 | 217,55 | |||
1 | 217,55 | |||
2 | 217,55 | |||
01/08/2025 | 08:46:26,091 | 6 | 218,00 | |
6 | 218,00 | |||
6 | 218,00 | |||
01/08/2025 | 08:41:04,601 | 5 | 218,15 | |
5 | 218,15 | |||
5 | 218,15 | |||
01/08/2025 | 08:36:40,738 | 16 | 217,95 | |
16 | 217,95 | |||
16 | 217,95 | |||
01/08/2025 | 08:08:38,119 | 30 | 218,25 | |
30 | 218,25 | |||
30 | 218,25 | |||
01/08/2025 | 07:53:50,522 | 50 | 218,60 | |
50 | 218,60 | |||
50 | 218,60 | |||
01/08/2025 | 07:30:14,038 | 60 | 218,80 | |
5 | 218,80 | |||
60 | 218,80 | |||
30 | 218,80 | |||
25 | 218,80 |
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)
Recherche de cours
Liste de cours ETPs
(contient ETFs, ETNs et ETCs)
Période de cotation
7h30 à 22h00
7h30 à 22h00
Top 5 Capitaux
Cotation en temps réel
dernière actualisation:
01/08/2025 @ 19:37:25
dernière actualisation:
01/08/2025 @ 19:37:25