Bayerische Motoren Werke AG VZO
- Informations
- Dernièr
- Négocier des titres
212
168
74,10
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
10/12/2024 | 21:53:37,510 | 50 | 74,10 | |
50 | 74,10 | |||
50 | 74,10 | |||
10/12/2024 | 21:24:35,263 | 100 | 74,15 | |
100 | 74,15 | |||
100 | 74,15 | |||
10/12/2024 | 21:21:55,779 | 2 | 74,55 | |
2 | 74,55 | |||
2 | 74,55 | |||
10/12/2024 | 21:21:46,026 | 38 | 74,10 | |
1 | 74,10 | |||
37 | 74,10 | |||
38 | 74,10 | |||
10/12/2024 | 20:59:54,633 | 100 | 74,65 | |
100 | 74,65 | |||
100 | 74,65 | |||
10/12/2024 | 20:47:34,684 | 38 | 74,20 | |
38 | 74,20 | |||
38 | 74,20 | |||
10/12/2024 | 20:47:16,992 | 250 | 74,20 | |
250 | 74,20 | |||
250 | 74,20 | |||
10/12/2024 | 20:31:57,159 | 3 | 74,60 | |
3 | 74,60 | |||
3 | 74,60 | |||
10/12/2024 | 20:31:48,905 | 260 | 74,50 | |
10 | 74,50 | |||
260 | 74,50 | |||
250 | 74,50 | |||
10/12/2024 | 20:29:20,091 | 15 | 74,50 | |
10 | 74,50 | |||
5 | 74,50 | |||
15 | 74,50 | |||
10/12/2024 | 20:20:44,419 | 20 | 74,15 | |
20 | 74,15 | |||
20 | 74,15 | |||
10/12/2024 | 19:59:07,535 | 4 | 74,50 | |
4 | 74,50 | |||
4 | 74,50 | |||
10/12/2024 | 19:57:12,288 | 140 | 74,50 | |
140 | 74,50 | |||
140 | 74,50 | |||
10/12/2024 | 19:40:46,429 | 250 | 74,50 | |
250 | 74,50 | |||
250 | 74,50 | |||
10/12/2024 | 19:22:24,521 | 70 | 74,45 | |
20 | 74,45 | |||
50 | 74,45 | |||
70 | 74,45 | |||
10/12/2024 | 19:21:23,833 | 20 | 74,50 | |
20 | 74,50 | |||
20 | 74,50 | |||
10/12/2024 | 19:13:17,387 | 50 | 74,15 | |
50 | 74,15 | |||
50 | 74,15 | |||
10/12/2024 | 19:06:01,138 | 23 | 74,10 | |
23 | 74,10 | |||
23 | 74,10 | |||
10/12/2024 | 18:44:26,879 | 16 | 74,10 | |
16 | 74,10 | |||
16 | 74,10 | |||
10/12/2024 | 18:13:51,102 | 35 | 74,50 | |
35 | 74,50 | |||
35 | 74,50 | |||
10/12/2024 | 18:00:58,282 | 20 | 74,45 | |
20 | 74,45 | |||
10 | 74,45 | |||
10 | 74,45 | |||
10/12/2024 | 18:00:23,573 | 50 | 74,30 | |
50 | 74,30 | |||
50 | 74,30 | |||
10/12/2024 | 18:00:00,680 | 250 | 74,25 | |
250 | 74,25 | |||
250 | 74,25 | |||
10/12/2024 | 17:58:09,666 | 50 | 74,30 | |
50 | 74,30 | |||
50 | 74,30 | |||
10/12/2024 | 17:57:29,135 | 250 | 74,15 | |
250 | 74,15 | |||
250 | 74,15 | |||
10/12/2024 | 17:53:28,762 | 30 | 73,85 | |
30 | 73,85 | |||
30 | 73,85 | |||
10/12/2024 | 17:53:08,702 | 36 | 73,85 | |
36 | 73,85 | |||
36 | 73,85 | |||
10/12/2024 | 17:53:07,954 | 80 | 73,85 | |
80 | 73,85 | |||
80 | 73,85 | |||
10/12/2024 | 17:52:55,529 | 184 | 73,85 | |
15 | 73,85 | |||
37 | 73,85 | |||
132 | 73,85 | |||
184 | 73,85 | |||
10/12/2024 | 17:51:39,090 | 6 | 74,25 | |
6 | 74,25 | |||
6 | 74,25 | |||
10/12/2024 | 17:50:03,921 | 67 | 74,20 | |
67 | 74,20 | |||
67 | 74,20 | |||
10/12/2024 | 17:47:47,819 | 250 | 74,10 | |
250 | 74,10 | |||
250 | 74,10 | |||
10/12/2024 | 17:41:26,321 | 20 | 74,10 | |
20 | 74,10 | |||
20 | 74,10 | |||
10/12/2024 | 17:35:19,390 | 160 | 74,15 | |
4 | 74,15 | |||
156 | 74,15 | |||
20 | 74,15 | |||
140 | 74,15 | |||
10/12/2024 | 17:24:56,380 | 200 | 74,00 | |
200 | 74,00 | |||
200 | 74,00 | |||
10/12/2024 | 17:24:20,725 | 245 | 74,00 | |
13 | 74,00 | |||
245 | 74,00 | |||
232 | 74,00 | |||
10/12/2024 | 17:21:24,071 | 30 | 74,20 | |
30 | 74,20 | |||
30 | 74,20 | |||
10/12/2024 | 17:20:44,992 | 50 | 74,20 | |
50 | 74,20 | |||
50 | 74,20 | |||
10/12/2024 | 17:19:22,006 | 50 | 74,15 | |
50 | 74,15 | |||
50 | 74,15 | |||
10/12/2024 | 17:05:25,931 | 45 | 74,05 | |
45 | 74,05 | |||
45 | 74,05 | |||
10/12/2024 | 17:01:35,258 | 38 | 74,15 | |
38 | 74,15 | |||
38 | 74,15 | |||
10/12/2024 | 16:51:54,080 | 113 | 74,20 | |
113 | 74,20 | |||
113 | 74,20 | |||
10/12/2024 | 16:51:34,242 | 55 | 74,30 | |
55 | 74,30 | |||
55 | 74,30 | |||
10/12/2024 | 16:21:21,334 | 41 | 74,20 | |
41 | 74,20 | |||
41 | 74,20 | |||
10/12/2024 | 16:18:33,024 | 95 | 74,20 | |
95 | 74,20 | |||
95 | 74,20 | |||
10/12/2024 | 16:15:41,031 | 150 | 74,10 | |
150 | 74,10 | |||
150 | 74,10 | |||
10/12/2024 | 16:09:37,380 | 50 | 74,20 | |
50 | 74,20 | |||
50 | 74,20 | |||
10/12/2024 | 16:01:58,057 | 58 | 74,25 | |
58 | 74,25 | |||
58 | 74,25 | |||
10/12/2024 | 16:00:40,295 | 10 | 74,20 | |
10 | 74,20 | |||
10 | 74,20 | |||
10/12/2024 | 15:54:09,800 | 15 | 74,20 | |
15 | 74,20 | |||
15 | 74,20 | |||
10/12/2024 | 15:53:13,770 | 53 | 74,15 | |
53 | 74,15 | |||
53 | 74,15 | |||
10/12/2024 | 15:49:37,777 | 100 | 74,20 | |
100 | 74,20 | |||
100 | 74,20 | |||
10/12/2024 | 15:45:45,985 | 50 | 74,30 | |
50 | 74,30 | |||
50 | 74,30 | |||
10/12/2024 | 15:35:58,223 | 50 | 74,30 | |
50 | 74,30 | |||
50 | 74,30 | |||
10/12/2024 | 15:26:45,840 | 56 | 74,30 | |
56 | 74,30 | |||
56 | 74,30 | |||
10/12/2024 | 15:25:02,256 | 157 | 74,35 | |
157 | 74,35 | |||
157 | 74,35 | |||
10/12/2024 | 15:21:26,216 | 40 | 74,50 | |
40 | 74,50 | |||
40 | 74,50 | |||
10/12/2024 | 15:18:53,554 | 200 | 74,40 | |
200 | 74,40 | |||
200 | 74,40 | |||
10/12/2024 | 15:16:28,021 | 100 | 74,40 | |
100 | 74,40 | |||
100 | 74,40 | |||
10/12/2024 | 15:16:06,327 | 8 | 74,45 | |
8 | 74,45 | |||
8 | 74,45 | |||
10/12/2024 | 15:14:40,718 | 100 | 74,40 | |
100 | 74,40 | |||
100 | 74,40 | |||
10/12/2024 | 15:09:42,208 | 55 | 74,30 | |
55 | 74,30 | |||
55 | 74,30 | |||
10/12/2024 | 15:09:40,171 | 100 | 74,25 | |
100 | 74,25 | |||
100 | 74,25 | |||
10/12/2024 | 15:07:56,358 | 18 | 74,25 | |
18 | 74,25 | |||
18 | 74,25 | |||
10/12/2024 | 15:03:44,490 | 160 | 74,25 | |
160 | 74,25 | |||
160 | 74,25 | |||
10/12/2024 | 15:03:29,933 | 200 | 74,25 | |
200 | 74,25 | |||
200 | 74,25 | |||
10/12/2024 | 14:59:51,421 | 75 | 74,20 | |
75 | 74,20 | |||
75 | 74,20 | |||
10/12/2024 | 14:59:33,324 | 30 | 74,15 | |
30 | 74,15 | |||
30 | 74,15 | |||
10/12/2024 | 14:58:10,026 | 5 | 74,05 | |
5 | 74,05 | |||
5 | 74,05 | |||
10/12/2024 | 14:53:36,124 | 25 | 74,15 | |
25 | 74,15 | |||
25 | 74,15 | |||
10/12/2024 | 14:34:35,731 | 70 | 73,85 | |
70 | 73,85 | |||
70 | 73,85 | |||
10/12/2024 | 14:31:49,704 | 225 | 73,95 | |
225 | 73,95 | |||
225 | 73,95 | |||
10/12/2024 | 14:29:33,158 | 15 | 73,90 | |
15 | 73,90 | |||
15 | 73,90 | |||
10/12/2024 | 14:28:11,888 | 7 | 73,90 | |
7 | 73,90 | |||
7 | 73,90 | |||
10/12/2024 | 14:22:07,214 | 250 | 73,95 | |
4 | 73,95 | |||
250 | 73,95 | |||
246 | 73,95 | |||
10/12/2024 | 14:11:43,182 | 42 | 74,00 | |
10 | 74,00 | |||
42 | 74,00 | |||
8 | 74,00 | |||
24 | 74,00 | |||
10/12/2024 | 14:06:49,647 | 50 | 74,15 | |
50 | 74,15 | |||
50 | 74,15 | |||
10/12/2024 | 14:05:20,371 | 215 | 74,10 | |
215 | 74,10 | |||
215 | 74,10 | |||
10/12/2024 | 13:47:07,070 | 48 | 74,10 | |
48 | 74,10 | |||
48 | 74,10 | |||
10/12/2024 | 13:41:52,876 | 122 | 74,05 | |
122 | 74,05 | |||
122 | 74,05 | |||
10/12/2024 | 13:41:50,253 | 150 | 74,05 | |
150 | 74,05 | |||
150 | 74,05 | |||
10/12/2024 | 13:41:50,180 | 313 | 74,10 | |
313 | 74,10 | |||
63 | 74,10 | |||
250 | 74,10 | |||
10/12/2024 | 13:41:49,848 | 415 | 74,00 | |
114 | 74,00 | |||
1 | 74,00 | |||
30 | 74,00 | |||
250 | 74,00 | |||
20 | 74,00 | |||
415 | 74,00 | |||
10/12/2024 | 13:41:27,128 | 250 | 73,95 | |
250 | 73,95 | |||
250 | 73,95 | |||
10/12/2024 | 13:32:30,182 | 50 | 73,85 | |
50 | 73,85 | |||
50 | 73,85 | |||
10/12/2024 | 13:16:52,492 | 15 | 73,90 | |
15 | 73,90 | |||
15 | 73,90 | |||
10/12/2024 | 13:05:25,944 | 60 | 73,90 | |
60 | 73,90 | |||
60 | 73,90 | |||
10/12/2024 | 13:04:30,599 | 3 | 73,85 | |
3 | 73,85 | |||
3 | 73,85 | |||
10/12/2024 | 12:56:30,347 | 200 | 73,95 | |
161 | 73,95 | |||
39 | 73,95 | |||
200 | 73,95 | |||
10/12/2024 | 12:29:35,543 | 29 | 73,90 | |
29 | 73,90 | |||
29 | 73,90 | |||
10/12/2024 | 12:12:50,084 | 12 | 73,95 | |
12 | 73,95 | |||
12 | 73,95 | |||
10/12/2024 | 12:11:55,430 | 21 | 73,95 | |
21 | 73,95 | |||
21 | 73,95 | |||
10/12/2024 | 12:10:07,944 | 70 | 73,90 | |
70 | 73,90 | |||
70 | 73,90 | |||
10/12/2024 | 12:09:35,675 | 70 | 73,85 | |
70 | 73,85 | |||
70 | 73,85 | |||
10/12/2024 | 12:08:10,432 | 70 | 73,80 | |
70 | 73,80 | |||
70 | 73,80 | |||
10/12/2024 | 12:01:02,876 | 35 | 73,70 | |
35 | 73,70 | |||
35 | 73,70 | |||
10/12/2024 | 11:55:48,299 | 50 | 73,75 | |
50 | 73,75 | |||
50 | 73,75 | |||
10/12/2024 | 11:55:22,984 | 250 | 73,75 | |
250 | 73,75 | |||
250 | 73,75 | |||
10/12/2024 | 11:44:28,155 | 200 | 73,75 | |
200 | 73,75 | |||
200 | 73,75 | |||
10/12/2024 | 11:41:20,538 | 10 | 73,70 | |
10 | 73,70 | |||
10 | 73,70 | |||
10/12/2024 | 11:39:07,731 | 200 | 73,70 | |
200 | 73,70 | |||
200 | 73,70 | |||
10/12/2024 | 11:38:57,813 | 200 | 73,70 | |
200 | 73,70 | |||
200 | 73,70 | |||
10/12/2024 | 11:18:42,413 | 224 | 73,60 | |
224 | 73,60 | |||
224 | 73,60 | |||
10/12/2024 | 11:17:43,164 | 32 | 73,50 | |
32 | 73,50 | |||
32 | 73,50 | |||
10/12/2024 | 11:16:53,964 | 15 | 73,50 | |
15 | 73,50 | |||
15 | 73,50 | |||
10/12/2024 | 11:14:22,398 | 100 | 73,55 | |
100 | 73,55 | |||
100 | 73,55 | |||
10/12/2024 | 11:12:28,342 | 10 | 73,60 | |
10 | 73,60 | |||
10 | 73,60 | |||
10/12/2024 | 10:53:52,068 | 125 | 73,60 | |
125 | 73,60 | |||
125 | 73,60 | |||
10/12/2024 | 10:52:15,794 | 135 | 73,60 | |
135 | 73,60 | |||
135 | 73,60 | |||
10/12/2024 | 10:49:14,625 | 100 | 73,60 | |
100 | 73,60 | |||
100 | 73,60 | |||
10/12/2024 | 10:42:53,150 | 9 | 73,40 | |
9 | 73,40 | |||
9 | 73,40 | |||
10/12/2024 | 10:41:57,865 | 150 | 73,40 | |
150 | 73,40 | |||
150 | 73,40 | |||
10/12/2024 | 10:40:18,470 | 72 | 73,35 | |
72 | 73,35 | |||
72 | 73,35 | |||
10/12/2024 | 10:36:18,766 | 80 | 73,45 | |
80 | 73,45 | |||
80 | 73,45 | |||
10/12/2024 | 10:33:26,150 | 12 | 73,50 | |
12 | 73,50 | |||
12 | 73,50 | |||
10/12/2024 | 10:22:29,480 | 50 | 73,30 | |
50 | 73,30 | |||
50 | 73,30 | |||
10/12/2024 | 10:13:23,840 | 145 | 73,15 | |
145 | 73,15 | |||
145 | 73,15 | |||
10/12/2024 | 10:12:49,000 | 30 | 73,35 | |
30 | 73,35 | |||
30 | 73,35 | |||
10/12/2024 | 10:03:34,260 | 22 | 73,35 | |
22 | 73,35 | |||
22 | 73,35 | |||
10/12/2024 | 10:02:17,509 | 50 | 73,30 | |
50 | 73,30 | |||
50 | 73,30 | |||
10/12/2024 | 10:01:14,593 | 250 | 73,30 | |
250 | 73,30 | |||
250 | 73,30 | |||
10/12/2024 | 09:59:19,042 | 13 | 73,20 | |
13 | 73,20 | |||
13 | 73,20 | |||
10/12/2024 | 09:55:35,016 | 100 | 73,15 | |
100 | 73,15 | |||
100 | 73,15 | |||
10/12/2024 | 09:49:49,168 | 136 | 73,50 | |
136 | 73,50 | |||
136 | 73,50 | |||
10/12/2024 | 09:49:47,193 | 100 | 73,50 | |
100 | 73,50 | |||
100 | 73,50 | |||
10/12/2024 | 09:48:13,351 | 150 | 73,55 | |
150 | 73,55 | |||
150 | 73,55 | |||
10/12/2024 | 09:48:00,086 | 16 | 73,45 | |
16 | 73,45 | |||
16 | 73,45 | |||
10/12/2024 | 09:47:10,581 | 200 | 73,50 | |
200 | 73,50 | |||
200 | 73,50 | |||
10/12/2024 | 09:47:10,536 | 200 | 73,50 | |
200 | 73,50 | |||
200 | 73,50 | |||
10/12/2024 | 09:35:52,944 | 30 | 73,60 | |
30 | 73,60 | |||
30 | 73,60 | |||
10/12/2024 | 09:35:14,388 | 3 | 73,60 | |
3 | 73,60 | |||
3 | 73,60 | |||
10/12/2024 | 09:30:09,080 | 1 | 73,45 | |
1 | 73,45 | |||
1 | 73,45 | |||
10/12/2024 | 09:30:04,449 | 30 | 73,45 | |
30 | 73,45 | |||
30 | 73,45 | |||
10/12/2024 | 09:29:55,144 | 120 | 73,60 | |
120 | 73,60 | |||
120 | 73,60 | |||
10/12/2024 | 09:28:12,818 | 30 | 73,55 | |
30 | 73,55 | |||
30 | 73,55 | |||
10/12/2024 | 09:27:52,721 | 5 | 73,45 | |
5 | 73,45 | |||
5 | 73,45 | |||
10/12/2024 | 09:27:02,255 | 120 | 73,45 | |
120 | 73,45 | |||
120 | 73,45 | |||
10/12/2024 | 09:26:30,362 | 17 | 73,35 | |
17 | 73,35 | |||
17 | 73,35 | |||
10/12/2024 | 09:26:09,184 | 250 | 73,35 | |
250 | 73,35 | |||
250 | 73,35 | |||
10/12/2024 | 09:25:58,212 | 999 | 73,30 | |
999 | 73,30 | |||
999 | 73,30 | |||
10/12/2024 | 09:25:47,226 | 250 | 73,40 | |
250 | 73,40 | |||
250 | 73,40 | |||
10/12/2024 | 09:22:30,026 | 150 | 73,45 | |
150 | 73,45 | |||
150 | 73,45 | |||
10/12/2024 | 09:22:26,946 | 1 | 73,50 | |
1 | 73,50 | |||
1 | 73,50 | |||
10/12/2024 | 09:16:57,848 | 130 | 73,50 | |
130 | 73,50 | |||
130 | 73,50 | |||
10/12/2024 | 09:16:24,025 | 150 | 73,50 | |
150 | 73,50 | |||
150 | 73,50 | |||
10/12/2024 | 09:15:59,921 | 200 | 73,50 | |
200 | 73,50 | |||
200 | 73,50 | |||
10/12/2024 | 09:15:56,482 | 200 | 73,50 | |
200 | 73,50 | |||
200 | 73,50 | |||
10/12/2024 | 09:11:45,934 | 50 | 73,50 | |
50 | 73,50 | |||
50 | 73,50 | |||
10/12/2024 | 09:11:40,824 | 150 | 73,50 | |
150 | 73,50 | |||
150 | 73,50 | |||
10/12/2024 | 09:11:25,033 | 150 | 73,50 | |
150 | 73,50 | |||
150 | 73,50 | |||
10/12/2024 | 09:03:41,084 | 1 | 73,30 | |
1 | 73,30 | |||
1 | 73,30 | |||
10/12/2024 | 08:56:57,282 | 70 | 73,70 | |
70 | 73,70 | |||
70 | 73,70 | |||
10/12/2024 | 08:43:56,228 | 130 | 73,75 | |
130 | 73,75 | |||
130 | 73,75 | |||
10/12/2024 | 08:42:11,062 | 30 | 73,30 | |
30 | 73,30 | |||
30 | 73,30 | |||
10/12/2024 | 08:21:22,175 | 67 | 73,65 | |
67 | 73,65 | |||
67 | 73,65 | |||
10/12/2024 | 08:12:07,014 | 30 | 73,45 | |
30 | 73,45 | |||
30 | 73,45 | |||
10/12/2024 | 08:09:11,198 | 100 | 73,10 | |
50 | 73,10 | |||
50 | 73,10 | |||
100 | 73,10 | |||
10/12/2024 | 08:08:47,945 | 100 | 72,95 | |
50 | 72,95 | |||
50 | 72,95 | |||
100 | 72,95 | |||
10/12/2024 | 08:03:24,659 | 100 | 72,50 | |
100 | 72,50 | |||
100 | 72,50 | |||
10/12/2024 | 08:03:06,862 | 100 | 72,00 | |
100 | 72,00 | |||
100 | 72,00 | |||
10/12/2024 | 08:03:04,431 | 250 | 72,00 | |
250 | 72,00 | |||
250 | 72,00 | |||
10/12/2024 | 08:02:56,489 | 386 | 71,60 | |
39 | 71,60 | |||
115 | 71,60 | |||
50 | 71,60 | |||
150 | 71,60 | |||
386 | 71,60 | |||
32 | 71,60 | |||
10/12/2024 | 08:02:53,340 | 73 | 71,60 | |
73 | 71,60 | |||
73 | 71,60 | |||
10/12/2024 | 08:02:44,337 | 110 | 72,00 | |
30 | 72,00 | |||
80 | 72,00 | |||
110 | 72,00 | |||
10/12/2024 | 08:02:15,703 | 117 | 72,50 | |
80 | 72,50 | |||
37 | 72,50 | |||
117 | 72,50 | |||
10/12/2024 | 08:01:34,648 | 555 | 72,50 | |
50 | 72,50 | |||
22 | 72,50 | |||
233 | 72,50 | |||
300 | 72,50 | |||
380 | 72,50 | |||
125 | 72,50 | |||
10/12/2024 | 08:01:28,494 | 441 | 72,80 | |
441 | 72,80 | |||
2 | 72,80 | |||
439 | 72,80 | |||
10/12/2024 | 08:00:11,113 | 431 | 73,00 | |
37 | 73,00 | |||
70 | 73,00 | |||
150 | 73,00 | |||
14 | 73,00 | |||
15 | 73,00 | |||
30 | 73,00 | |||
14 | 73,00 | |||
2 | 73,00 | |||
1 | 73,00 | |||
19 | 73,00 | |||
430 | 73,00 | |||
80 | 73,00 |
Copyright © 2024 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 CET (UTC+1)
Top 5 Capitaux
Cotation en temps réel
dernière actualisation:
10/12/2024 @ 22:00:00
dernière actualisation:
10/12/2024 @ 22:00:00