Crowdstrike Holdings Inc Cl.A
- Informations
- Dernièr
- Négocier des titres
127
122
415,65
| Date | Heure | Volume | Volume de transactions | Cours |
|---|---|---|---|---|
| 13/06/2025 | 21:49:58,903 | 49 | 415,65 | |
| 49 | 415,65 | |||
| 49 | 415,65 | |||
| 13/06/2025 | 21:43:00,980 | 10 | 415,55 | |
| 10 | 415,55 | |||
| 10 | 415,55 | |||
| 13/06/2025 | 21:24:18,304 | 8 | 415,00 | |
| 8 | 415,00 | |||
| 8 | 415,00 | |||
| 13/06/2025 | 21:04:08,309 | 1 | 415,00 | |
| 1 | 415,00 | |||
| 1 | 415,00 | |||
| 13/06/2025 | 20:55:24,001 | 30 | 414,95 | |
| 30 | 414,95 | |||
| 30 | 414,95 | |||
| 13/06/2025 | 20:16:19,201 | 3 | 415,00 | |
| 3 | 415,00 | |||
| 3 | 415,00 | |||
| 13/06/2025 | 20:15:22,832 | 12 | 416,20 | |
| 12 | 416,20 | |||
| 12 | 416,20 | |||
| 13/06/2025 | 19:57:00,184 | 17 | 416,95 | |
| 17 | 416,95 | |||
| 17 | 416,95 | |||
| 13/06/2025 | 19:56:16,568 | 5 | 416,90 | |
| 5 | 416,90 | |||
| 5 | 416,90 | |||
| 13/06/2025 | 19:39:29,694 | 3 | 416,15 | |
| 3 | 416,15 | |||
| 3 | 416,15 | |||
| 13/06/2025 | 19:17:42,258 | 1 | 417,40 | |
| 1 | 417,40 | |||
| 1 | 417,40 | |||
| 13/06/2025 | 18:55:05,344 | 1 | 419,05 | |
| 1 | 419,05 | |||
| 1 | 419,05 | |||
| 13/06/2025 | 18:54:09,175 | 1 | 417,65 | |
| 1 | 417,65 | |||
| 1 | 417,65 | |||
| 13/06/2025 | 18:37:30,736 | 28 | 418,10 | |
| 28 | 418,10 | |||
| 28 | 418,10 | |||
| 13/06/2025 | 18:26:58,018 | 100 | 418,30 | |
| 100 | 418,30 | |||
| 100 | 418,30 | |||
| 13/06/2025 | 18:25:55,966 | 15 | 418,30 | |
| 15 | 418,30 | |||
| 15 | 418,30 | |||
| 13/06/2025 | 18:13:05,920 | 20 | 418,80 | |
| 20 | 418,80 | |||
| 20 | 418,80 | |||
| 13/06/2025 | 18:13:02,722 | 24 | 420,00 | |
| 24 | 420,00 | |||
| 24 | 420,00 | |||
| 13/06/2025 | 18:12:13,252 | 2 | 418,85 | |
| 2 | 418,85 | |||
| 2 | 418,85 | |||
| 13/06/2025 | 17:49:21,385 | 3 | 417,55 | |
| 3 | 417,55 | |||
| 3 | 417,55 | |||
| 13/06/2025 | 17:42:22,476 | 3 | 416,90 | |
| 3 | 416,90 | |||
| 3 | 416,90 | |||
| 13/06/2025 | 17:42:04,862 | 1 | 417,95 | |
| 1 | 417,95 | |||
| 1 | 417,95 | |||
| 13/06/2025 | 17:26:49,529 | 17 | 417,00 | |
| 17 | 417,00 | |||
| 17 | 417,00 | |||
| 13/06/2025 | 17:11:09,203 | 3 | 416,55 | |
| 3 | 416,55 | |||
| 3 | 416,55 | |||
| 13/06/2025 | 17:10:33,995 | 39 | 416,60 | |
| 39 | 416,60 | |||
| 39 | 416,60 | |||
| 13/06/2025 | 17:10:22,821 | 10 | 416,60 | |
| 10 | 416,60 | |||
| 10 | 416,60 | |||
| 13/06/2025 | 17:05:04,596 | 100 | 417,25 | |
| 100 | 417,25 | |||
| 100 | 417,25 | |||
| 13/06/2025 | 16:34:28,903 | 5 | 414,40 | |
| 5 | 414,40 | |||
| 5 | 414,40 | |||
| 13/06/2025 | 16:16:27,190 | 3 | 414,05 | |
| 3 | 414,05 | |||
| 3 | 414,05 | |||
| 13/06/2025 | 16:15:37,909 | 5 | 414,00 | |
| 5 | 414,00 | |||
| 5 | 414,00 | |||
| 13/06/2025 | 16:00:08,268 | 1 | 418,95 | |
| 1 | 418,95 | |||
| 1 | 418,95 | |||
| 13/06/2025 | 15:54:58,581 | 14 | 416,30 | |
| 14 | 416,30 | |||
| 14 | 416,30 | |||
| 13/06/2025 | 15:51:35,363 | 8 | 419,25 | |
| 8 | 419,25 | |||
| 8 | 419,25 | |||
| 13/06/2025 | 15:45:34,271 | 1 | 419,75 | |
| 1 | 419,75 | |||
| 1 | 419,75 | |||
| 13/06/2025 | 15:36:56,474 | 30 | 415,70 | |
| 30 | 415,70 | |||
| 30 | 415,70 | |||
| 13/06/2025 | 15:36:47,443 | 1 | 417,20 | |
| 1 | 417,20 | |||
| 1 | 417,20 | |||
| 13/06/2025 | 15:36:16,805 | 1 | 416,55 | |
| 1 | 416,55 | |||
| 1 | 416,55 | |||
| 13/06/2025 | 15:35:10,886 | 8 | 416,00 | |
| 8 | 416,00 | |||
| 8 | 416,00 | |||
| 13/06/2025 | 15:21:03,361 | 2 | 411,20 | |
| 2 | 411,20 | |||
| 2 | 411,20 | |||
| 13/06/2025 | 15:12:29,755 | 12 | 411,95 | |
| 12 | 411,95 | |||
| 12 | 411,95 | |||
| 13/06/2025 | 15:10:17,870 | 18 | 414,70 | |
| 18 | 414,70 | |||
| 18 | 414,70 | |||
| 13/06/2025 | 15:09:29,240 | 15 | 411,70 | |
| 15 | 411,70 | |||
| 15 | 411,70 | |||
| 13/06/2025 | 14:56:55,787 | 2 | 411,55 | |
| 2 | 411,55 | |||
| 2 | 411,55 | |||
| 13/06/2025 | 13:41:13,270 | 1 | 417,10 | |
| 1 | 417,10 | |||
| 1 | 417,10 | |||
| 13/06/2025 | 13:17:10,366 | 15 | 413,25 | |
| 15 | 413,25 | |||
| 15 | 413,25 | |||
| 13/06/2025 | 13:09:56,469 | 5 | 413,75 | |
| 5 | 413,75 | |||
| 5 | 413,75 | |||
| 13/06/2025 | 13:06:01,450 | 3 | 417,10 | |
| 3 | 417,10 | |||
| 3 | 417,10 | |||
| 13/06/2025 | 13:05:47,215 | 82 | 417,10 | |
| 82 | 417,10 | |||
| 2 | 417,10 | |||
| 80 | 417,10 | |||
| 13/06/2025 | 13:03:47,753 | 5 | 411,00 | |
| 5 | 411,00 | |||
| 5 | 411,00 | |||
| 13/06/2025 | 13:03:05,767 | 80 | 411,55 | |
| 80 | 411,55 | |||
| 80 | 411,55 | |||
| 13/06/2025 | 12:42:12,514 | 1 | 414,25 | |
| 1 | 414,25 | |||
| 1 | 414,25 | |||
| 13/06/2025 | 12:39:44,418 | 10 | 410,10 | |
| 10 | 410,10 | |||
| 10 | 410,10 | |||
| 13/06/2025 | 12:17:40,940 | 15 | 409,55 | |
| 15 | 409,55 | |||
| 15 | 409,55 | |||
| 13/06/2025 | 11:44:30,448 | 12 | 413,20 | |
| 10 | 413,20 | |||
| 2 | 413,20 | |||
| 12 | 413,20 | |||
| 13/06/2025 | 11:42:52,619 | 10 | 413,05 | |
| 10 | 413,05 | |||
| 10 | 413,05 | |||
| 13/06/2025 | 11:04:05,217 | 45 | 408,90 | |
| 45 | 408,90 | |||
| 45 | 408,90 | |||
| 13/06/2025 | 10:53:35,770 | 23 | 406,60 | |
| 23 | 406,60 | |||
| 23 | 406,60 | |||
| 13/06/2025 | 10:51:32,077 | 14 | 405,80 | |
| 2 | 405,80 | |||
| 14 | 405,80 | |||
| 12 | 405,80 | |||
| 13/06/2025 | 10:51:22,560 | 20 | 405,85 | |
| 20 | 405,85 | |||
| 20 | 405,85 | |||
| 13/06/2025 | 10:35:40,052 | 50 | 412,15 | |
| 50 | 412,15 | |||
| 50 | 412,15 | |||
| 13/06/2025 | 10:35:20,701 | 3 | 408,05 | |
| 3 | 408,05 | |||
| 3 | 408,05 | |||
| 13/06/2025 | 10:32:25,129 | 5 | 408,10 | |
| 5 | 408,10 | |||
| 5 | 408,10 | |||
| 13/06/2025 | 10:10:23,357 | 50 | 410,00 | |
| 50 | 410,00 | |||
| 50 | 410,00 | |||
| 13/06/2025 | 10:03:46,880 | 3 | 409,00 | |
| 3 | 409,00 | |||
| 3 | 409,00 | |||
| 13/06/2025 | 10:02:55,136 | 10 | 409,00 | |
| 10 | 409,00 | |||
| 10 | 409,00 | |||
| 13/06/2025 | 09:57:18,271 | 50 | 411,00 | |
| 50 | 411,00 | |||
| 50 | 411,00 | |||
| 13/06/2025 | 09:55:45,443 | 10 | 411,00 | |
| 10 | 411,00 | |||
| 10 | 411,00 | |||
| 13/06/2025 | 09:48:55,690 | 50 | 411,00 | |
| 50 | 411,00 | |||
| 50 | 411,00 | |||
| 13/06/2025 | 09:48:52,876 | 1 | 411,00 | |
| 1 | 411,00 | |||
| 1 | 411,00 | |||
| 13/06/2025 | 09:48:18,089 | 15 | 408,00 | |
| 15 | 408,00 | |||
| 15 | 408,00 | |||
| 13/06/2025 | 09:46:35,263 | 50 | 410,00 | |
| 50 | 410,00 | |||
| 50 | 410,00 | |||
| 13/06/2025 | 09:44:51,707 | 24 | 410,00 | |
| 24 | 410,00 | |||
| 24 | 410,00 | |||
| 13/06/2025 | 09:44:47,472 | 3 | 411,00 | |
| 3 | 411,00 | |||
| 3 | 411,00 | |||
| 13/06/2025 | 09:41:57,191 | 34 | 408,00 | |
| 34 | 408,00 | |||
| 34 | 408,00 | |||
| 13/06/2025 | 09:41:47,795 | 50 | 409,05 | |
| 50 | 409,05 | |||
| 50 | 409,05 | |||
| 13/06/2025 | 09:40:54,415 | 3 | 411,00 | |
| 3 | 411,00 | |||
| 3 | 411,00 | |||
| 13/06/2025 | 09:40:05,102 | 8 | 408,00 | |
| 8 | 408,00 | |||
| 8 | 408,00 | |||
| 13/06/2025 | 09:33:05,931 | 2 | 411,00 | |
| 2 | 411,00 | |||
| 2 | 411,00 | |||
| 13/06/2025 | 09:30:09,811 | 8 | 409,05 | |
| 8 | 409,05 | |||
| 8 | 409,05 | |||
| 13/06/2025 | 09:27:28,192 | 9 | 409,05 | |
| 9 | 409,05 | |||
| 9 | 409,05 | |||
| 13/06/2025 | 09:26:44,819 | 50 | 408,00 | |
| 50 | 408,00 | |||
| 50 | 408,00 | |||
| 13/06/2025 | 09:24:05,421 | 50 | 410,00 | |
| 50 | 410,00 | |||
| 50 | 410,00 | |||
| 13/06/2025 | 09:23:51,544 | 50 | 410,00 | |
| 50 | 410,00 | |||
| 50 | 410,00 | |||
| 13/06/2025 | 09:23:37,153 | 25 | 408,00 | |
| 25 | 408,00 | |||
| 25 | 408,00 | |||
| 13/06/2025 | 09:21:20,180 | 25 | 408,00 | |
| 3 | 408,00 | |||
| 25 | 408,00 | |||
| 22 | 408,00 | |||
| 13/06/2025 | 09:11:50,690 | 3 | 408,00 | |
| 3 | 408,00 | |||
| 3 | 408,00 | |||
| 13/06/2025 | 09:11:32,802 | 1 | 411,00 | |
| 1 | 411,00 | |||
| 1 | 411,00 | |||
| 13/06/2025 | 09:10:58,343 | 100 | 410,00 | |
| 100 | 410,00 | |||
| 100 | 410,00 | |||
| 13/06/2025 | 09:09:44,781 | 5 | 410,00 | |
| 5 | 410,00 | |||
| 5 | 410,00 | |||
| 13/06/2025 | 09:06:52,553 | 40 | 407,00 | |
| 40 | 407,00 | |||
| 40 | 407,00 | |||
| 13/06/2025 | 09:06:44,464 | 50 | 407,00 | |
| 50 | 407,00 | |||
| 50 | 407,00 | |||
| 13/06/2025 | 09:06:10,494 | 20 | 410,00 | |
| 20 | 410,00 | |||
| 20 | 410,00 | |||
| 13/06/2025 | 09:02:37,392 | 10 | 410,00 | |
| 10 | 410,00 | |||
| 10 | 410,00 | |||
| 13/06/2025 | 08:59:45,239 | 4 | 409,10 | |
| 4 | 409,10 | |||
| 4 | 409,10 | |||
| 13/06/2025 | 08:08:55,817 | 25 | 407,00 | |
| 25 | 407,00 | |||
| 25 | 407,00 | |||
| 13/06/2025 | 08:03:17,156 | 11 | 410,00 | |
| 11 | 410,00 | |||
| 11 | 410,00 | |||
| 13/06/2025 | 08:02:52,606 | 20 | 409,50 | |
| 20 | 409,50 | |||
| 20 | 409,50 | |||
| 13/06/2025 | 08:01:11,291 | 1 | 409,50 | |
| 1 | 409,50 | |||
| 1 | 409,50 | |||
| 13/06/2025 | 08:00:24,573 | 10 | 409,50 | |
| 10 | 409,50 | |||
| 10 | 409,50 | |||
| 13/06/2025 | 07:55:35,116 | 10 | 409,50 | |
| 10 | 409,50 | |||
| 10 | 409,50 | |||
| 13/06/2025 | 07:53:52,339 | 50 | 409,00 | |
| 50 | 409,00 | |||
| 50 | 409,00 | |||
| 13/06/2025 | 07:53:29,614 | 100 | 408,50 | |
| 100 | 408,50 | |||
| 100 | 408,50 | |||
| 13/06/2025 | 07:53:18,242 | 15 | 407,05 | |
| 15 | 407,05 | |||
| 15 | 407,05 | |||
| 13/06/2025 | 07:53:18,037 | 50 | 407,05 | |
| 50 | 407,05 | |||
| 50 | 407,05 | |||
| 13/06/2025 | 07:53:04,181 | 50 | 407,05 | |
| 50 | 407,05 | |||
| 50 | 407,05 | |||
| 13/06/2025 | 07:48:42,472 | 74 | 409,00 | |
| 74 | 409,00 | |||
| 74 | 409,00 | |||
| 13/06/2025 | 07:48:41,467 | 13 | 409,00 | |
| 13 | 409,00 | |||
| 13 | 409,00 | |||
| 13/06/2025 | 07:48:40,160 | 5 | 409,00 | |
| 5 | 409,00 | |||
| 5 | 409,00 | |||
| 13/06/2025 | 07:48:38,749 | 10 | 409,00 | |
| 10 | 409,00 | |||
| 10 | 409,00 | |||
| 13/06/2025 | 07:48:29,776 | 7 | 407,00 | |
| 7 | 407,00 | |||
| 7 | 407,00 | |||
| 13/06/2025 | 07:48:29,068 | 158 | 407,00 | |
| 158 | 407,00 | |||
| 158 | 407,00 | |||
| 13/06/2025 | 07:48:25,238 | 70 | 409,00 | |
| 20 | 409,00 | |||
| 70 | 409,00 | |||
| 50 | 409,00 | |||
| 13/06/2025 | 07:47:18,839 | 72 | 408,70 | |
| 72 | 408,70 | |||
| 72 | 408,70 | |||
| 13/06/2025 | 07:43:56,153 | 12 | 408,65 | |
| 12 | 408,65 | |||
| 12 | 408,65 | |||
| 13/06/2025 | 07:36:22,834 | 10 | 409,15 | |
| 10 | 409,15 | |||
| 10 | 409,15 | |||
| 13/06/2025 | 07:34:53,503 | 3 | 409,10 | |
| 3 | 409,10 | |||
| 3 | 409,10 | |||
| 13/06/2025 | 07:34:18,201 | 20 | 409,15 | |
| 20 | 409,15 | |||
| 20 | 409,15 | |||
| 13/06/2025 | 07:32:22,500 | 4 | 409,10 | |
| 4 | 409,10 | |||
| 4 | 409,10 | |||
| 13/06/2025 | 07:31:59,632 | 11 | 409,05 | |
| 11 | 409,05 | |||
| 11 | 409,05 | |||
| 13/06/2025 | 07:31:55,118 | 1 | 409,05 | |
| 1 | 409,05 | |||
| 1 | 409,05 | |||
| 13/06/2025 | 07:30:02,332 | 29 | 409,15 | |
| 29 | 409,15 | |||
| 29 | 409,15 | |||
| 13/06/2025 | 07:30:01,573 | 47 | 409,15 | |
| 47 | 409,15 | |||
| 43 | 409,15 | |||
| 4 | 409,15 |
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: 1 785,00
Vente: 1 795,00
Capitaux: 160 497 TEUR -
Nvidia Corp.
Achat: 122,84 / Vente: 122,96
Capitaux: 49 758 TEUR -
RENK Group AG
Achat: 71,10 / Vente: 71,80
Capitaux: 39 348 TEUR -
Tesla Inc.
Achat: 281,70 / Vente: 281,80
Capitaux: 29 453 TEUR -
HENSOLDT AG
Achat: 94,25 / Vente: 94,80
Capitaux: 23 670 TEUR
Cotation en temps réel
dernière actualisation:
13/06/2025 @ 22:00:00
dernière actualisation:
13/06/2025 @ 22:00:00