ENCAVIS AG

233

184

18,15

Date Heure Volume Volume de transactions Cours
26/09/2022 21:54:07,263 44   18,15
      44 18,15
      44 18,15
26/09/2022 21:50:20,198 450   18,15
      450 18,15
      450 18,15
26/09/2022 21:50:12,383 450   18,145
      450 18,145
      450 18,145
26/09/2022 21:35:25,792 50   18,145
      50 18,145
      50 18,145
26/09/2022 21:19:10,368 50   18,15
      50 18,15
      50 18,15
26/09/2022 21:18:38,861 450   18,145
      450 18,145
      450 18,145
26/09/2022 21:14:28,275 100   18,15
      100 18,15
      100 18,15
26/09/2022 21:14:27,476 450   18,15
      450 18,15
      450 18,15
26/09/2022 21:14:05,250 450   18,15
      450 18,15
      450 18,15
26/09/2022 20:55:55,038 60   18,01
      60 18,01
      60 18,01
26/09/2022 20:48:07,370 100   18,135
      100 18,135
      100 18,135
26/09/2022 20:41:02,881 448   18,035
      448 18,035
      448 18,035
26/09/2022 20:36:24,862 304   18,03
      100 18,03
      174 18,03
      204 18,03
      30 18,03
      100 18,03
26/09/2022 20:36:24,664 60   18,03
      28 18,03
      32 18,03
      60 18,03
26/09/2022 20:20:47,566 60   18,055
      60 18,055
      60 18,055
26/09/2022 20:15:36,325 10   18,19
      10 18,19
      10 18,19
26/09/2022 20:05:26,358 585   18,10
      585 18,10
      585 18,10
26/09/2022 20:04:38,009 450   18,095
      450 18,095
      450 18,095
26/09/2022 20:04:36,995 80   18,095
      80 18,095
      80 18,095
26/09/2022 19:58:31,438 2   18,22
      2 18,22
      2 18,22
26/09/2022 19:57:32,558 100   18,085
      100 18,085
      100 18,085
26/09/2022 19:56:14,643 175   18,23
      175 18,23
      175 18,23
26/09/2022 19:51:28,902 50   18,235
      50 18,235
      50 18,235
26/09/2022 19:33:09,362 60   18,22
      60 18,22
      60 18,22
26/09/2022 19:31:42,412 450   18,075
      450 18,075
      173 18,075
      277 18,075
26/09/2022 19:31:41,993 100   18,22
      100 18,22
      100 18,22
26/09/2022 19:07:02,604 55   18,23
      55 18,23
      55 18,23
26/09/2022 19:06:55,772 16   18,085
      16 18,085
      16 18,085
26/09/2022 19:01:56,048 50   18,105
      50 18,105
      50 18,105
26/09/2022 18:47:56,836 75   18,095
      75 18,095
      75 18,095
26/09/2022 18:46:27,504 25   18,085
      25 18,085
      25 18,085
26/09/2022 18:44:57,580 30   18,08
      30 18,08
      30 18,08
26/09/2022 18:44:57,374 450   18,08
      450 18,08
      173 18,08
      277 18,08
26/09/2022 18:41:51,321 400   18,09
      209 18,09
      191 18,09
      400 18,09
26/09/2022 18:40:10,756 17   18,085
      17 18,085
      17 18,085
26/09/2022 18:29:40,401 157   18,09
      157 18,09
      27 18,09
      130 18,09
26/09/2022 18:29:40,241 280   18,09
      20 18,09
      44 18,09
      5 18,09
      110 18,09
      100 18,09
      1 18,09
      280 18,09
26/09/2022 18:21:58,069 150   18,105
      150 18,105
      150 18,105
26/09/2022 18:09:32,978 250   18,11
      250 18,11
      250 18,11
26/09/2022 18:05:08,314 250   18,11
      220 18,11
      250 18,11
      30 18,11
26/09/2022 18:02:18,993 300   18,255
      300 18,255
      300 18,255
26/09/2022 17:47:36,871 10   18,105
      10 18,105
      10 18,105
26/09/2022 17:44:37,763 450   18,155
      450 18,155
      450 18,155
26/09/2022 17:39:37,929 20   18,31
      20 18,31
      20 18,31
26/09/2022 17:36:16,298 50   18,31
      50 18,31
      50 18,31
26/09/2022 17:29:25,605 1 150   18,12
      1 150 18,12
      1 150 18,12
26/09/2022 17:29:16,977 40   18,13
      40 18,13
      40 18,13
26/09/2022 17:19:59,631 200   18,195
      200 18,195
      200 18,195
26/09/2022 17:16:49,484 200   18,235
      200 18,235
      200 18,235
26/09/2022 17:13:54,487 50   18,25
      50 18,25
      50 18,25
26/09/2022 17:06:26,051 555   18,24
      555 18,24
      555 18,24
26/09/2022 17:05:41,530 100   18,25
      100 18,25
      100 18,25
26/09/2022 17:05:24,830 70   18,24
      70 18,24
      70 18,24
26/09/2022 17:05:21,696 300   18,265
      300 18,265
      300 18,265
26/09/2022 16:58:36,937 40   18,335
      40 18,335
      40 18,335
26/09/2022 16:57:21,541 600   18,325
      600 18,325
      600 18,325
26/09/2022 16:46:43,226 190   18,34
      190 18,34
      190 18,34
26/09/2022 16:42:45,020 4   18,36
      4 18,36
      4 18,36
26/09/2022 16:36:49,805 100   18,355
      100 18,355
      100 18,355
26/09/2022 16:33:18,317 95   18,325
      95 18,325
      95 18,325
26/09/2022 16:24:13,705 200   18,375
      200 18,375
      200 18,375
26/09/2022 16:20:11,814 160   18,37
      160 18,37
      160 18,37
26/09/2022 16:13:48,081 108   18,415
      108 18,415
      108 18,415
26/09/2022 16:08:39,610 50   18,38
      50 18,38
      50 18,38
26/09/2022 16:01:36,695 95   18,30
      95 18,30
      95 18,30
26/09/2022 15:58:57,603 201   18,20
      201 18,20
      201 18,20
26/09/2022 15:37:25,008 2   18,31
      2 18,31
      2 18,31
26/09/2022 15:35:03,180 120   18,265
      120 18,265
      120 18,265
26/09/2022 15:34:50,746 10   18,285
      10 18,285
      10 18,285
26/09/2022 15:28:17,456 70   18,23
      70 18,23
      70 18,23
26/09/2022 15:21:57,299 100   18,26
      100 18,26
      100 18,26
26/09/2022 15:16:54,318 10   18,245
      10 18,245
      10 18,245
26/09/2022 15:15:52,747 300   18,21
      300 18,21
      300 18,21
26/09/2022 15:13:41,337 165   18,21
      165 18,21
      165 18,21
26/09/2022 15:10:24,995 53   18,24
      53 18,24
      53 18,24
26/09/2022 15:10:19,869 165   18,235
      165 18,235
      165 18,235
26/09/2022 15:08:46,257 200   18,24
      200 18,24
      200 18,24
26/09/2022 15:07:35,664 100   18,275
      100 18,275
      100 18,275
26/09/2022 15:04:57,023 10   18,31
      10 18,31
      10 18,31
26/09/2022 15:04:07,004 50   18,32
      50 18,32
      50 18,32
26/09/2022 14:55:48,345 180   18,35
      180 18,35
      180 18,35
26/09/2022 14:52:39,497 180   18,31
      180 18,31
      180 18,31
26/09/2022 14:49:12,079 200   18,235
      200 18,235
      200 18,235
26/09/2022 14:48:52,055 27   18,24
      27 18,24
      27 18,24
26/09/2022 14:48:35,580 400   18,225
      400 18,225
      400 18,225
26/09/2022 14:41:21,843 135   18,17
      135 18,17
      135 18,17
26/09/2022 14:33:36,341 258   18,175
      200 18,175
      228 18,175
      58 18,175
      30 18,175
26/09/2022 14:33:36,191 400   18,20
      100 18,20
      150 18,20
      400 18,20
      150 18,20
26/09/2022 14:33:13,940 50   18,21
      50 18,21
      50 18,21
26/09/2022 14:33:13,814 100   18,23
      100 18,23
      100 18,23
26/09/2022 14:28:58,501 140   18,235
      140 18,235
      140 18,235
26/09/2022 14:27:49,760 32   18,25
      32 18,25
      32 18,25
26/09/2022 14:17:03,798 30   18,235
      30 18,235
      30 18,235
26/09/2022 14:04:15,425 25   18,30
      25 18,30
      25 18,30
26/09/2022 13:58:38,535 300   18,395
      300 18,395
      300 18,395
26/09/2022 13:51:38,411 89   18,38
      89 18,38
      89 18,38
26/09/2022 13:39:36,645 10   18,32
      10 18,32
      10 18,32
26/09/2022 13:23:30,310 28   18,27
      28 18,27
      28 18,27
26/09/2022 13:23:18,640 121   18,25
      121 18,25
      121 18,25
26/09/2022 13:22:46,181 300   18,27
      300 18,27
      300 18,27
26/09/2022 13:21:45,860 200   18,28
      200 18,28
      200 18,28
26/09/2022 13:18:16,475 10   18,265
      10 18,265
      10 18,265
26/09/2022 13:16:04,023 20   18,305
      20 18,305
      20 18,305
26/09/2022 13:13:34,977 80   18,26
      80 18,26
      80 18,26
26/09/2022 13:05:52,057 60   18,265
      60 18,265
      60 18,265
26/09/2022 13:03:13,804 25   18,265
      25 18,265
      25 18,265
26/09/2022 13:03:10,240 300   18,245
      300 18,245
      300 18,245
26/09/2022 13:03:10,097 60   18,245
      50 18,245
      10 18,245
      60 18,245
26/09/2022 13:02:20,437 20   18,27
      20 18,27
      20 18,27
26/09/2022 13:02:16,642 75   18,30
      75 18,30
      75 18,30
26/09/2022 12:45:38,055 30   18,33
      30 18,33
      30 18,33
26/09/2022 12:36:33,944 100   18,35
      100 18,35
      100 18,35
26/09/2022 12:33:10,444 150   18,39
      150 18,39
      150 18,39
26/09/2022 12:30:37,925 225   18,36
      225 18,36
      225 18,36
26/09/2022 12:30:37,813 725   18,36
      125 18,36
      600 18,36
      725 18,36
26/09/2022 12:15:33,039 299   18,31
      299 18,31
      299 18,31
26/09/2022 11:59:57,041 100   18,36
      100 18,36
      100 18,36
26/09/2022 11:57:10,266 150   18,335
      150 18,335
      150 18,335
26/09/2022 11:54:05,614 107   18,395
      107 18,395
      107 18,395
26/09/2022 11:51:38,659 6 635   18,33
      6 635 18,33
      5 635 18,33
      1 000 18,33
26/09/2022 11:50:38,444 600   18,365
      600 18,365
      600 18,365
26/09/2022 11:50:38,319 600   18,365
      600 18,365
      600 18,365
26/09/2022 11:49:49,955 110   18,38
      110 18,38
      110 18,38
26/09/2022 11:43:15,289 110   18,335
      110 18,335
      110 18,335
26/09/2022 11:43:02,359 100   18,335
      100 18,335
      100 18,335
26/09/2022 11:42:51,963 100   18,335
      2 18,335
      50 18,335
      48 18,335
      100 18,335
26/09/2022 11:40:33,172 350   18,36
      350 18,36
      350 18,36
26/09/2022 11:40:33,072 100   18,40
      100 18,40
      100 18,40
26/09/2022 11:18:41,309 150   18,435
      150 18,435
      150 18,435
26/09/2022 11:17:31,776 50   18,46
      50 18,46
      50 18,46
26/09/2022 11:08:01,605 90   18,485
      90 18,485
      90 18,485
26/09/2022 11:07:38,887 113   18,485
      113 18,485
      113 18,485
26/09/2022 11:07:36,094 330   18,485
      330 18,485
      330 18,485
26/09/2022 11:03:26,145 135   18,50
      135 18,50
      135 18,50
26/09/2022 11:01:50,428 100   18,50
      100 18,50
      100 18,50
26/09/2022 10:54:20,388 100   18,465
      100 18,465
      100 18,465
26/09/2022 10:53:35,515 15   18,49
      15 18,49
      15 18,49
26/09/2022 10:41:52,564 7   18,475
      7 18,475
      7 18,475
26/09/2022 10:41:36,067 170   18,455
      170 18,455
      170 18,455
26/09/2022 10:39:54,298 300   18,50
      300 18,50
      300 18,50
26/09/2022 10:39:54,213 184   18,50
      184 18,50
      184 18,50
26/09/2022 10:28:45,746 3   18,56
      3 18,56
      3 18,56
26/09/2022 10:28:13,546 350   18,56
      350 18,56
      350 18,56
26/09/2022 10:28:13,501 500   18,56
      500 18,56
      500 18,56
26/09/2022 10:27:54,311 16   18,60
      16 18,60
      16 18,60
26/09/2022 10:26:11,092 20   18,62
      20 18,62
      20 18,62
26/09/2022 10:23:23,666 45   18,585
      45 18,585
      45 18,585
26/09/2022 10:12:50,770 15   18,565
      15 18,565
      15 18,565
26/09/2022 10:10:24,736 135   18,52
      135 18,52
      135 18,52
26/09/2022 10:07:37,902 100   18,52
      100 18,52
      100 18,52
26/09/2022 10:00:27,298 55   18,645
      55 18,645
      55 18,645
26/09/2022 09:56:56,455 240   18,64
      240 18,64
      240 18,64
26/09/2022 09:48:17,544 48   18,715
      48 18,715
      48 18,715
26/09/2022 09:46:13,163 100   18,865
      100 18,865
      100 18,865
26/09/2022 09:37:58,530 99   18,755
      99 18,755
      99 18,755
26/09/2022 09:25:30,839 175   18,77
      175 18,77
      175 18,77
26/09/2022 09:14:46,464 5   18,69
      5 18,69
      5 18,69
26/09/2022 09:13:44,782 52   18,72
      52 18,72
      52 18,72
26/09/2022 09:05:43,001 20   18,70
      20 18,70
      20 18,70
26/09/2022 09:05:33,440 4   18,65
      4 18,65
      4 18,65
26/09/2022 09:03:15,475 211   18,56
      211 18,56
      211 18,56
26/09/2022 09:02:14,235 500   18,56
      50 18,56
      250 18,56
      200 18,56
      500 18,56
26/09/2022 09:02:04,978 1 240   18,55
      1 240 18,55
      600 18,55
      640 18,55
26/09/2022 09:01:44,268 700   18,55
      700 18,55
      700 18,55
26/09/2022 09:01:44,120 60   18,55
      60 18,55
      60 18,55
26/09/2022 09:00:40,485 500   18,55
      500 18,55
      500 18,55
26/09/2022 09:00:21,903 100   18,50
      100 18,50
      100 18,50
26/09/2022 08:53:52,289 100   18,45
      100 18,45
      100 18,45
26/09/2022 08:46:30,718 200   18,45
      200 18,45
      200 18,45
26/09/2022 08:42:50,162 25   18,45
      25 18,45
      25 18,45
26/09/2022 08:42:13,678 30   18,45
      30 18,45
      30 18,45
26/09/2022 08:38:21,455 50   18,45
      50 18,45
      50 18,45
26/09/2022 08:37:44,618 450   18,50
      450 18,50
      450 18,50
26/09/2022 08:34:17,745 100   18,50
      100 18,50
      100 18,50
26/09/2022 08:33:08,066 150   18,50
      150 18,50
      150 18,50
26/09/2022 08:31:56,342 40   18,555
      40 18,555
      40 18,555
26/09/2022 08:26:43,905 100   18,50
      100 18,50
      100 18,50
26/09/2022 08:18:24,691 5   18,50
      5 18,50
      5 18,50
26/09/2022 08:15:04,240 300   18,50
      300 18,50
      300 18,50
26/09/2022 08:10:07,278 60   18,555
      60 18,555
      60 18,555
26/09/2022 08:03:03,894 200   18,555
      200 18,555
      200 18,555
26/09/2022 08:02:27,476 150   18,50
      150 18,50
      150 18,50
26/09/2022 08:00:09,674 400   18,50
      400 18,50
      200 18,50
      200 18,50
26/09/2022 08:00:06,760 2 443   18,50
      100 18,50
      100 18,50
      6 18,50
      150 18,50
      1 000 18,50
      717 18,50
      15 18,50
      100 18,50
      10 18,50
      53 18,50
      8 18,50
      155 18,50
      76 18,50
      40 18,50
      49 18,50
      1 000 18,50
      50 18,50
      60 18,50
      48 18,50
      1 000 18,50
      59 18,50
      90 18,50
Copyright © 2022 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Deutsche Börse AG.
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)