Bechtle AG
- Informations
- Dernièr
- Négocier des titres
203
148
45,26
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
19/04/2024 | 21:34:04,793 | 23 | 45,26 | |
23 | 45,26 | |||
23 | 45,26 | |||
19/04/2024 | 21:33:50,030 | 150 | 45,48 | |
50 | 45,48 | |||
150 | 45,48 | |||
50 | 45,48 | |||
50 | 45,48 | |||
19/04/2024 | 21:29:16,841 | 70 | 45,26 | |
70 | 45,26 | |||
70 | 45,26 | |||
19/04/2024 | 21:28:59,955 | 150 | 45,38 | |
150 | 45,38 | |||
150 | 45,38 | |||
19/04/2024 | 21:24:57,088 | 5 | 45,58 | |
5 | 45,58 | |||
5 | 45,58 | |||
19/04/2024 | 21:00:19,566 | 40 | 45,56 | |
40 | 45,56 | |||
40 | 45,56 | |||
19/04/2024 | 20:56:56,482 | 5 | 45,56 | |
5 | 45,56 | |||
5 | 45,56 | |||
19/04/2024 | 20:47:08,430 | 100 | 45,28 | |
70 | 45,28 | |||
100 | 45,28 | |||
30 | 45,28 | |||
19/04/2024 | 20:46:25,704 | 50 | 45,50 | |
50 | 45,50 | |||
50 | 45,50 | |||
19/04/2024 | 19:55:43,566 | 25 | 45,46 | |
25 | 45,46 | |||
23 | 45,46 | |||
2 | 45,46 | |||
19/04/2024 | 18:52:06,169 | 11 | 45,46 | |
11 | 45,46 | |||
11 | 45,46 | |||
19/04/2024 | 18:17:09,533 | 6 | 45,60 | |
6 | 45,60 | |||
6 | 45,60 | |||
19/04/2024 | 18:12:24,014 | 25 | 45,60 | |
25 | 45,60 | |||
25 | 45,60 | |||
19/04/2024 | 17:59:44,398 | 20 | 45,66 | |
20 | 45,66 | |||
20 | 45,66 | |||
19/04/2024 | 17:27:00,032 | 15 | 45,54 | |
15 | 45,54 | |||
15 | 45,54 | |||
19/04/2024 | 17:26:15,784 | 50 | 45,56 | |
50 | 45,56 | |||
50 | 45,56 | |||
19/04/2024 | 17:25:25,619 | 10 | 45,58 | |
10 | 45,58 | |||
10 | 45,58 | |||
19/04/2024 | 17:24:57,189 | 19 | 45,58 | |
19 | 45,58 | |||
19 | 45,58 | |||
19/04/2024 | 17:19:39,301 | 66 | 45,62 | |
66 | 45,62 | |||
66 | 45,62 | |||
19/04/2024 | 17:04:33,737 | 44 | 45,62 | |
44 | 45,62 | |||
44 | 45,62 | |||
19/04/2024 | 17:00:10,526 | 10 | 45,62 | |
10 | 45,62 | |||
10 | 45,62 | |||
19/04/2024 | 16:51:02,738 | 1 | 45,68 | |
1 | 45,68 | |||
1 | 45,68 | |||
19/04/2024 | 16:46:38,038 | 80 | 45,60 | |
80 | 45,60 | |||
80 | 45,60 | |||
19/04/2024 | 16:44:20,568 | 250 | 45,56 | |
250 | 45,56 | |||
250 | 45,56 | |||
19/04/2024 | 16:38:17,407 | 10 | 45,56 | |
10 | 45,56 | |||
10 | 45,56 | |||
19/04/2024 | 16:36:27,997 | 90 | 45,52 | |
90 | 45,52 | |||
90 | 45,52 | |||
19/04/2024 | 16:20:40,483 | 22 | 45,58 | |
22 | 45,58 | |||
22 | 45,58 | |||
19/04/2024 | 16:19:47,212 | 100 | 45,62 | |
100 | 45,62 | |||
100 | 45,62 | |||
19/04/2024 | 16:17:41,988 | 30 | 45,66 | |
30 | 45,66 | |||
30 | 45,66 | |||
19/04/2024 | 16:06:55,700 | 6 | 45,74 | |
6 | 45,74 | |||
6 | 45,74 | |||
19/04/2024 | 15:53:53,363 | 7 | 45,70 | |
7 | 45,70 | |||
7 | 45,70 | |||
19/04/2024 | 15:49:22,757 | 44 | 45,74 | |
44 | 45,74 | |||
44 | 45,74 | |||
19/04/2024 | 15:47:17,315 | 20 | 45,82 | |
20 | 45,82 | |||
20 | 45,82 | |||
19/04/2024 | 15:44:50,101 | 200 | 45,80 | |
200 | 45,80 | |||
200 | 45,80 | |||
19/04/2024 | 15:37:20,562 | 2 | 45,64 | |
2 | 45,64 | |||
2 | 45,64 | |||
19/04/2024 | 15:35:14,091 | 90 | 45,70 | |
90 | 45,70 | |||
90 | 45,70 | |||
19/04/2024 | 15:33:39,295 | 24 | 45,60 | |
24 | 45,60 | |||
24 | 45,60 | |||
19/04/2024 | 15:30:03,737 | 20 | 45,50 | |
20 | 45,50 | |||
20 | 45,50 | |||
19/04/2024 | 15:28:46,778 | 10 | 45,56 | |
10 | 45,56 | |||
10 | 45,56 | |||
19/04/2024 | 15:17:08,497 | 100 | 45,60 | |
100 | 45,60 | |||
100 | 45,60 | |||
19/04/2024 | 15:14:24,138 | 20 | 45,66 | |
20 | 45,66 | |||
20 | 45,66 | |||
19/04/2024 | 15:12:48,433 | 250 | 45,60 | |
250 | 45,60 | |||
250 | 45,60 | |||
19/04/2024 | 14:36:33,033 | 8 | 45,78 | |
8 | 45,78 | |||
8 | 45,78 | |||
19/04/2024 | 14:25:52,066 | 45 | 45,72 | |
45 | 45,72 | |||
45 | 45,72 | |||
19/04/2024 | 14:24:03,171 | 15 | 45,70 | |
15 | 45,70 | |||
15 | 45,70 | |||
19/04/2024 | 14:08:50,473 | 66 | 45,46 | |
66 | 45,46 | |||
66 | 45,46 | |||
19/04/2024 | 14:08:47,498 | 3 | 45,42 | |
3 | 45,42 | |||
3 | 45,42 | |||
19/04/2024 | 14:05:10,048 | 20 | 45,42 | |
20 | 45,42 | |||
20 | 45,42 | |||
19/04/2024 | 14:04:38,980 | 9 | 45,46 | |
9 | 45,46 | |||
9 | 45,46 | |||
19/04/2024 | 14:01:13,641 | 250 | 45,48 | |
250 | 45,48 | |||
250 | 45,48 | |||
19/04/2024 | 14:00:11,504 | 140 | 45,46 | |
140 | 45,46 | |||
140 | 45,46 | |||
19/04/2024 | 13:44:58,054 | 5 | 45,40 | |
5 | 45,40 | |||
5 | 45,40 | |||
19/04/2024 | 13:44:35,919 | 400 | 45,40 | |
400 | 45,40 | |||
400 | 45,40 | |||
19/04/2024 | 13:42:02,997 | 15 | 45,40 | |
15 | 45,40 | |||
15 | 45,40 | |||
19/04/2024 | 13:35:54,339 | 100 | 45,26 | |
100 | 45,26 | |||
100 | 45,26 | |||
19/04/2024 | 13:33:28,193 | 20 | 45,28 | |
20 | 45,28 | |||
20 | 45,28 | |||
19/04/2024 | 13:25:23,858 | 200 | 45,28 | |
200 | 45,28 | |||
200 | 45,28 | |||
19/04/2024 | 13:22:56,937 | 54 | 45,22 | |
54 | 45,22 | |||
54 | 45,22 | |||
19/04/2024 | 13:19:10,766 | 250 | 45,30 | |
250 | 45,30 | |||
250 | 45,30 | |||
19/04/2024 | 13:17:45,532 | 250 | 45,30 | |
250 | 45,30 | |||
250 | 45,30 | |||
19/04/2024 | 13:13:14,190 | 15 | 45,18 | |
15 | 45,18 | |||
15 | 45,18 | |||
19/04/2024 | 12:51:07,311 | 44 | 45,14 | |
44 | 45,14 | |||
44 | 45,14 | |||
19/04/2024 | 12:48:47,385 | 1 | 45,14 | |
1 | 45,14 | |||
1 | 45,14 | |||
19/04/2024 | 12:45:11,891 | 10 | 45,06 | |
10 | 45,06 | |||
10 | 45,06 | |||
19/04/2024 | 12:36:31,336 | 60 | 45,16 | |
60 | 45,16 | |||
60 | 45,16 | |||
19/04/2024 | 12:17:09,696 | 5 | 45,18 | |
5 | 45,18 | |||
5 | 45,18 | |||
19/04/2024 | 12:10:23,578 | 25 | 45,16 | |
25 | 45,16 | |||
25 | 45,16 | |||
19/04/2024 | 11:55:32,363 | 20 | 45,18 | |
20 | 45,18 | |||
20 | 45,18 | |||
19/04/2024 | 11:51:40,662 | 50 | 45,26 | |
50 | 45,26 | |||
50 | 45,26 | |||
19/04/2024 | 11:50:56,258 | 250 | 45,24 | |
250 | 45,24 | |||
250 | 45,24 | |||
19/04/2024 | 11:45:34,841 | 45 | 45,20 | |
45 | 45,20 | |||
45 | 45,20 | |||
19/04/2024 | 11:37:33,657 | 120 | 45,24 | |
120 | 45,24 | |||
120 | 45,24 | |||
19/04/2024 | 11:30:17,957 | 1 | 45,20 | |
1 | 45,20 | |||
1 | 45,20 | |||
19/04/2024 | 11:26:46,111 | 180 | 45,12 | |
180 | 45,12 | |||
180 | 45,12 | |||
19/04/2024 | 11:26:36,993 | 20 | 45,16 | |
20 | 45,16 | |||
20 | 45,16 | |||
19/04/2024 | 11:22:41,547 | 30 | 45,08 | |
30 | 45,08 | |||
30 | 45,08 | |||
19/04/2024 | 11:17:42,142 | 25 | 45,16 | |
25 | 45,16 | |||
25 | 45,16 | |||
19/04/2024 | 11:10:50,837 | 20 | 45,18 | |
20 | 45,18 | |||
20 | 45,18 | |||
19/04/2024 | 11:06:42,451 | 60 | 45,18 | |
60 | 45,18 | |||
60 | 45,18 | |||
19/04/2024 | 11:03:33,848 | 24 | 45,24 | |
24 | 45,24 | |||
24 | 45,24 | |||
19/04/2024 | 11:01:15,241 | 50 | 45,10 | |
50 | 45,10 | |||
50 | 45,10 | |||
19/04/2024 | 10:54:00,930 | 100 | 45,02 | |
100 | 45,02 | |||
100 | 45,02 | |||
19/04/2024 | 10:53:00,894 | 25 | 45,02 | |
25 | 45,02 | |||
25 | 45,02 | |||
19/04/2024 | 10:52:44,819 | 22 | 45,06 | |
22 | 45,06 | |||
22 | 45,06 | |||
19/04/2024 | 10:52:09,793 | 15 | 45,10 | |
15 | 45,10 | |||
15 | 45,10 | |||
19/04/2024 | 10:49:48,286 | 100 | 44,94 | |
100 | 44,94 | |||
100 | 44,94 | |||
19/04/2024 | 10:49:44,469 | 300 | 44,94 | |
300 | 44,94 | |||
300 | 44,94 | |||
19/04/2024 | 10:48:42,573 | 10 | 44,88 | |
10 | 44,88 | |||
10 | 44,88 | |||
19/04/2024 | 10:34:58,170 | 400 | 44,88 | |
400 | 44,88 | |||
100 | 44,88 | |||
300 | 44,88 | |||
19/04/2024 | 10:32:58,547 | 10 | 45,00 | |
10 | 45,00 | |||
10 | 45,00 | |||
19/04/2024 | 10:30:38,964 | 150 | 45,00 | |
150 | 45,00 | |||
150 | 45,00 | |||
19/04/2024 | 10:30:10,750 | 200 | 45,00 | |
200 | 45,00 | |||
200 | 45,00 | |||
19/04/2024 | 10:28:35,743 | 300 | 45,06 | |
300 | 45,06 | |||
300 | 45,06 | |||
19/04/2024 | 10:25:12,418 | 130 | 45,02 | |
130 | 45,02 | |||
130 | 45,02 | |||
19/04/2024 | 10:22:08,523 | 100 | 45,02 | |
100 | 45,02 | |||
100 | 45,02 | |||
19/04/2024 | 10:14:55,774 | 440 | 44,86 | |
440 | 44,86 | |||
440 | 44,86 | |||
19/04/2024 | 10:14:48,887 | 130 | 44,94 | |
130 | 44,94 | |||
130 | 44,94 | |||
19/04/2024 | 10:13:40,941 | 130 | 44,94 | |
130 | 44,94 | |||
130 | 44,94 | |||
19/04/2024 | 10:09:51,909 | 100 | 45,02 | |
100 | 45,02 | |||
100 | 45,02 | |||
19/04/2024 | 10:02:12,444 | 100 | 45,08 | |
100 | 45,08 | |||
100 | 45,08 | |||
19/04/2024 | 10:00:11,541 | 93 | 45,12 | |
93 | 45,12 | |||
93 | 45,12 | |||
19/04/2024 | 09:59:05,305 | 350 | 45,12 | |
350 | 45,12 | |||
350 | 45,12 | |||
19/04/2024 | 09:56:41,140 | 134 | 45,10 | |
134 | 45,10 | |||
134 | 45,10 | |||
19/04/2024 | 09:47:16,481 | 150 | 45,16 | |
150 | 45,16 | |||
150 | 45,16 | |||
19/04/2024 | 09:45:13,321 | 3 | 45,16 | |
3 | 45,16 | |||
3 | 45,16 | |||
19/04/2024 | 09:43:31,770 | 50 | 45,06 | |
50 | 45,06 | |||
50 | 45,06 | |||
19/04/2024 | 09:41:55,911 | 150 | 44,96 | |
150 | 44,96 | |||
150 | 44,96 | |||
19/04/2024 | 09:40:49,525 | 175 | 44,92 | |
175 | 44,92 | |||
175 | 44,92 | |||
19/04/2024 | 09:39:33,853 | 10 | 45,06 | |
10 | 45,06 | |||
10 | 45,06 | |||
19/04/2024 | 09:35:25,455 | 100 | 45,06 | |
100 | 45,06 | |||
100 | 45,06 | |||
19/04/2024 | 09:34:39,927 | 100 | 44,98 | |
100 | 44,98 | |||
100 | 44,98 | |||
19/04/2024 | 09:34:12,870 | 100 | 44,94 | |
100 | 44,94 | |||
100 | 44,94 | |||
19/04/2024 | 09:33:53,835 | 24 | 45,00 | |
24 | 45,00 | |||
24 | 45,00 | |||
19/04/2024 | 09:32:07,834 | 400 | 44,98 | |
400 | 44,98 | |||
400 | 44,98 | |||
19/04/2024 | 09:31:57,247 | 250 | 44,98 | |
250 | 44,98 | |||
250 | 44,98 | |||
19/04/2024 | 09:30:46,123 | 150 | 44,98 | |
150 | 44,98 | |||
150 | 44,98 | |||
19/04/2024 | 09:28:10,729 | 250 | 44,98 | |
250 | 44,98 | |||
250 | 44,98 | |||
19/04/2024 | 09:27:41,647 | 250 | 45,00 | |
250 | 45,00 | |||
250 | 45,00 | |||
19/04/2024 | 09:27:11,545 | 250 | 45,04 | |
250 | 45,04 | |||
250 | 45,04 | |||
19/04/2024 | 09:24:58,268 | 250 | 45,10 | |
250 | 45,10 | |||
250 | 45,10 | |||
19/04/2024 | 09:24:31,157 | 138 | 45,10 | |
138 | 45,10 | |||
138 | 45,10 | |||
19/04/2024 | 09:21:07,912 | 120 | 45,18 | |
120 | 45,18 | |||
120 | 45,18 | |||
19/04/2024 | 09:20:57,952 | 120 | 45,20 | |
120 | 45,20 | |||
120 | 45,20 | |||
19/04/2024 | 09:18:18,871 | 10 | 45,14 | |
10 | 45,14 | |||
10 | 45,14 | |||
19/04/2024 | 09:17:57,883 | 250 | 45,10 | |
250 | 45,10 | |||
250 | 45,10 | |||
19/04/2024 | 09:15:29,385 | 25 | 45,04 | |
25 | 45,04 | |||
25 | 45,04 | |||
19/04/2024 | 09:15:26,515 | 6 | 45,04 | |
6 | 45,04 | |||
6 | 45,04 | |||
19/04/2024 | 09:14:11,224 | 250 | 45,10 | |
250 | 45,10 | |||
250 | 45,10 | |||
19/04/2024 | 09:07:23,548 | 50 | 45,00 | |
50 | 45,00 | |||
50 | 45,00 | |||
19/04/2024 | 09:07:19,751 | 300 | 45,00 | |
300 | 45,00 | |||
300 | 45,00 | |||
19/04/2024 | 09:06:34,638 | 250 | 45,00 | |
250 | 45,00 | |||
250 | 45,00 | |||
19/04/2024 | 09:06:26,717 | 500 | 45,00 | |
500 | 45,00 | |||
500 | 45,00 | |||
19/04/2024 | 09:04:43,734 | 100 | 44,88 | |
100 | 44,88 | |||
100 | 44,88 | |||
19/04/2024 | 09:03:52,363 | 570 | 44,62 | |
500 | 44,62 | |||
250 | 44,62 | |||
50 | 44,62 | |||
20 | 44,62 | |||
320 | 44,62 | |||
19/04/2024 | 09:03:11,571 | 450 | 44,62 | |
450 | 44,62 | |||
450 | 44,62 | |||
19/04/2024 | 09:03:11,471 | 440 | 44,62 | |
440 | 44,62 | |||
440 | 44,62 | |||
19/04/2024 | 09:03:05,103 | 231 | 44,82 | |
11 | 44,82 | |||
131 | 44,82 | |||
100 | 44,82 | |||
80 | 44,82 | |||
60 | 44,82 | |||
80 | 44,82 | |||
19/04/2024 | 09:02:58,907 | 2 121 | 44,90 | |
20 | 44,90 | |||
100 | 44,90 | |||
22 | 44,90 | |||
60 | 44,90 | |||
50 | 44,90 | |||
25 | 44,90 | |||
100 | 44,90 | |||
50 | 44,90 | |||
100 | 44,90 | |||
13 | 44,90 | |||
18 | 44,90 | |||
100 | 44,90 | |||
45 | 44,90 | |||
20 | 44,90 | |||
110 | 44,90 | |||
65 | 44,90 | |||
11 | 44,90 | |||
20 | 44,90 | |||
200 | 44,90 | |||
15 | 44,90 | |||
133 | 44,90 | |||
23 | 44,90 | |||
25 | 44,90 | |||
400 | 44,90 | |||
45 | 44,90 | |||
700 | 44,90 | |||
100 | 44,90 | |||
20 | 44,90 | |||
550 | 44,90 | |||
10 | 44,90 | |||
90 | 44,90 | |||
350 | 44,90 | |||
40 | 44,90 | |||
100 | 44,90 | |||
50 | 44,90 | |||
115 | 44,90 | |||
100 | 44,90 | |||
27 | 44,90 | |||
150 | 44,90 | |||
70 | 44,90 | |||
19/04/2024 | 09:02:58,877 | 200 | 45,00 | |
200 | 45,00 | |||
50 | 45,00 | |||
75 | 45,00 | |||
15 | 45,00 | |||
60 | 45,00 | |||
19/04/2024 | 08:55:39,614 | 55 | 45,46 | |
55 | 45,46 | |||
55 | 45,46 | |||
19/04/2024 | 08:52:32,012 | 5 | 45,46 | |
5 | 45,46 | |||
5 | 45,46 | |||
19/04/2024 | 08:51:41,255 | 80 | 45,06 | |
80 | 45,06 | |||
80 | 45,06 | |||
19/04/2024 | 08:51:12,312 | 25 | 45,46 | |
25 | 45,46 | |||
15 | 45,46 | |||
10 | 45,46 | |||
19/04/2024 | 08:43:52,862 | 27 | 45,08 | |
27 | 45,08 | |||
27 | 45,08 | |||
19/04/2024 | 08:17:32,939 | 1 | 45,36 | |
1 | 45,36 | |||
1 | 45,36 | |||
19/04/2024 | 08:09:23,539 | 40 | 45,26 | |
40 | 45,26 | |||
40 | 45,26 | |||
19/04/2024 | 08:00:37,742 | 1 | 45,22 | |
1 | 45,22 | |||
1 | 45,22 | |||
19/04/2024 | 08:00:08,973 | 2 | 45,08 | |
2 | 45,08 | |||
2 | 45,08 |
Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo 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 Wertpapierhandelsbank
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo 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 Wertpapierhandelsbank
Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)
Top 5 Capitaux
Cotation en temps réel
dernière actualisation:
19/04/2024 @ 22:00:00
dernière actualisation:
19/04/2024 @ 22:00:00