ETC Issuance GmbH O.END ETN 20(unl.) Bitcoin

175

166

55,9499

Date Heure Volume Volume de transactions Cours
19/04/2024 21:55:20,007 2   55,9499
      2 55,9499
      2 55,9499
19/04/2024 21:51:14,802 30   55,9325
      30 55,9325
      30 55,9325
19/04/2024 21:47:38,249 10   55,8966
      10 55,8966
      10 55,8966
19/04/2024 21:33:26,438 60   55,9499
      60 55,9499
      60 55,9499
19/04/2024 21:30:20,926 140   55,8094
      140 55,8094
      5 55,8094
      135 55,8094
19/04/2024 21:27:25,292 6   55,9499
      6 55,9499
      6 55,9499
19/04/2024 21:14:57,619 27   55,9499
      27 55,9499
      27 55,9499
19/04/2024 20:45:56,034 20   55,6739
      20 55,6739
      20 55,6739
19/04/2024 20:17:19,616 31   55,8172
      31 55,8172
      31 55,8172
19/04/2024 20:09:15,518 100   55,8149
      100 55,8149
      100 55,8149
19/04/2024 20:05:49,996 100   55,8467
      100 55,8467
      100 55,8467
19/04/2024 20:02:15,193 50   56,20
      50 56,20
      50 56,20
19/04/2024 19:55:37,208 75   56,40
      75 56,40
      75 56,40
19/04/2024 19:50:13,179 6   56,00
      6 56,00
      6 56,00
19/04/2024 19:47:53,396 1   55,889
      1 55,889
      1 55,889
19/04/2024 19:47:06,822 89   56,1556
      89 56,1556
      89 56,1556
19/04/2024 19:45:15,122 749   56,00
      749 56,00
      749 56,00
19/04/2024 19:42:21,194 200   56,00
      200 56,00
      200 56,00
19/04/2024 19:42:20,068 1 273   56,00
      1 273 56,00
      1 273 56,00
19/04/2024 19:41:25,276 10   55,9999
      10 55,9999
      10 55,9999
19/04/2024 19:39:35,852 4   55,9999
      4 55,9999
      4 55,9999
19/04/2024 19:34:06,969 100   55,5894
      100 55,5894
      100 55,5894
19/04/2024 18:53:28,032 125   55,7737
      125 55,7737
      125 55,7737
19/04/2024 18:35:29,514 200   55,6349
      200 55,6349
      200 55,6349
19/04/2024 18:34:35,935 100   55,3271
      100 55,3271
      100 55,3271
19/04/2024 18:33:51,521 50   55,5895
      50 55,5895
      50 55,5895
19/04/2024 18:25:34,071 100   55,4747
      100 55,4747
      100 55,4747
19/04/2024 18:19:47,703 140   55,5552
      140 55,5552
      140 55,5552
19/04/2024 18:12:38,084 178   55,8793
      178 55,8793
      178 55,8793
19/04/2024 18:06:57,146 25   56,10
      25 56,10
      25 56,10
19/04/2024 17:59:55,700 6   56,1462
      6 56,1462
      6 56,1462
19/04/2024 17:42:12,361 10   56,158
      10 56,158
      10 56,158
19/04/2024 17:40:35,584 50   56,1745
      50 56,1745
      50 56,1745
19/04/2024 17:37:15,260 17   56,1312
      17 56,1312
      17 56,1312
19/04/2024 17:33:02,146 10   56,19
      10 56,19
      10 56,19
19/04/2024 17:24:01,190 100   56,0249
      100 56,0249
      100 56,0249
19/04/2024 17:21:08,147 150   55,9406
      150 55,9406
      150 55,9406
19/04/2024 17:08:40,362 153   56,0651
      153 56,0651
      153 56,0651
19/04/2024 17:04:00,283 50   55,8991
      50 55,8991
      50 55,8991
19/04/2024 17:03:02,438 80   55,9429
      80 55,9429
      80 55,9429
19/04/2024 17:02:50,432 15   55,9499
      15 55,9499
      15 55,9499
19/04/2024 16:55:38,045 60   56,0199
      60 56,0199
      60 56,0199
19/04/2024 16:50:07,878 200   56,0967
      200 56,0967
      200 56,0967
19/04/2024 16:41:44,845 100   55,7999
      100 55,7999
      100 55,7999
19/04/2024 16:39:50,006 330   55,7401
      330 55,7401
      330 55,7401
19/04/2024 16:36:25,991 200   55,7251
      200 55,7251
      200 55,7251
19/04/2024 16:31:35,087 15   55,7137
      15 55,7137
      15 55,7137
19/04/2024 16:21:41,381 8   56,1449
      8 56,1449
      8 56,1449
19/04/2024 16:19:25,729 30   56,1092
      30 56,1092
      30 56,1092
19/04/2024 16:18:08,238 33   56,0599
      33 56,0599
      33 56,0599
19/04/2024 16:12:02,410 12   56,0351
      12 56,0351
      12 56,0351
19/04/2024 16:05:28,025 300   56,2999
      300 56,2999
      300 56,2999
19/04/2024 16:04:36,148 9   56,3199
      9 56,3199
      9 56,3199
19/04/2024 15:51:03,842 5   56,2467
      5 56,2467
      5 56,2467
19/04/2024 15:50:42,895 35   56,2417
      35 56,2417
      35 56,2417
19/04/2024 15:47:32,854 10   56,4089
      10 56,4089
      10 56,4089
19/04/2024 15:46:13,904 50   56,35
      50 56,35
      50 56,35
19/04/2024 15:43:09,609 180   56,1899
      180 56,1899
      180 56,1899
19/04/2024 15:41:28,921 500   56,1949
      500 56,1949
      500 56,1949
19/04/2024 15:41:28,658 550   56,1949
      550 56,1949
      550 56,1949
19/04/2024 15:40:08,240 650   56,1399
      650 56,1399
      650 56,1399
19/04/2024 15:37:32,031 70   56,0899
      70 56,0899
      70 56,0899
19/04/2024 15:33:29,322 300   56,2307
      300 56,2307
      300 56,2307
19/04/2024 15:24:47,192 4   56,0799
      4 56,0799
      4 56,0799
19/04/2024 15:15:29,656 107   56,2692
      107 56,2692
      107 56,2692
19/04/2024 15:08:15,530 15   56,20
      15 56,20
      15 56,20
19/04/2024 15:03:52,521 4   56,3949
      4 56,3949
      4 56,3949
19/04/2024 15:01:59,052 83   56,4249
      83 56,4249
      83 56,4249
19/04/2024 15:00:51,029 35   56,4649
      35 56,4649
      35 56,4649
19/04/2024 14:59:01,868 18   56,4299
      18 56,4299
      18 56,4299
19/04/2024 14:52:14,177 10   56,6949
      10 56,6949
      10 56,6949
19/04/2024 14:50:07,241 20   56,7799
      20 56,7799
      20 56,7799
19/04/2024 14:49:57,112 70   56,7799
      70 56,7799
      70 56,7799
19/04/2024 14:47:43,742 144   56,681
      144 56,681
      144 56,681
19/04/2024 14:45:49,488 125   56,6007
      125 56,6007
      125 56,6007
19/04/2024 14:30:58,381 40   56,6899
      40 56,6899
      40 56,6899
19/04/2024 14:27:35,244 150   56,7251
      150 56,7251
      150 56,7251
19/04/2024 14:27:04,216 45   56,7551
      45 56,7551
      45 56,7551
19/04/2024 14:21:57,389 25   56,8399
      25 56,8399
      25 56,8399
19/04/2024 14:18:22,087 54   56,75
      54 56,75
      54 56,75
19/04/2024 14:15:29,702 66   56,6001
      66 56,6001
      66 56,6001
19/04/2024 14:13:59,607 35   56,5299
      35 56,5299
      35 56,5299
19/04/2024 14:06:09,425 100   56,4249
      100 56,4249
      100 56,4249
19/04/2024 13:52:28,572 150   56,4202
      150 56,4202
      150 56,4202
19/04/2024 13:49:19,163 100   56,5799
      100 56,5799
      100 56,5799
19/04/2024 13:48:48,191 500   56,5799
      500 56,5799
      500 56,5799
19/04/2024 13:48:10,947 670   56,7093
      670 56,7093
      670 56,7093
19/04/2024 13:46:55,383 10   56,7001
      10 56,7001
      10 56,7001
19/04/2024 13:36:24,438 18   56,5648
      18 56,5648
      18 56,5648
19/04/2024 13:26:16,357 80   56,3399
      80 56,3399
      80 56,3399
19/04/2024 13:19:34,587 20   56,3612
      20 56,3612
      20 56,3612
19/04/2024 13:16:33,108 100   56,4251
      100 56,4251
      100 56,4251
19/04/2024 13:04:54,827 45   56,4458
      45 56,4458
      45 56,4458
19/04/2024 13:04:02,280 20   56,4446
      20 56,4446
      20 56,4446
19/04/2024 12:58:12,499 61   56,3326
      61 56,3326
      61 56,3326
19/04/2024 12:53:04,986 27   56,2266
      27 56,2266
      27 56,2266
19/04/2024 12:49:46,419 25   56,1563
      25 56,1563
      25 56,1563
19/04/2024 12:39:09,151 880   56,1799
      880 56,1799
      880 56,1799
19/04/2024 12:35:18,305 250   56,0251
      250 56,0251
      250 56,0251
19/04/2024 12:29:46,960 400   56,3332
      400 56,3332
      400 56,3332
19/04/2024 12:19:33,726 6   56,3599
      6 56,3599
      6 56,3599
19/04/2024 12:18:04,770 17   56,2801
      17 56,2801
      17 56,2801
19/04/2024 12:08:54,244 10   56,4599
      10 56,4599
      10 56,4599
19/04/2024 12:05:05,129 100   56,4199
      100 56,4199
      100 56,4199
19/04/2024 12:03:22,160 100   56,3949
      100 56,3949
      100 56,3949
19/04/2024 11:56:13,000 60   56,30
      60 56,30
      60 56,30
19/04/2024 11:48:36,511 5   56,3841
      5 56,3841
      5 56,3841
19/04/2024 11:47:46,284 20   56,2901
      20 56,2901
      20 56,2901
19/04/2024 11:43:42,576 350   56,1991
      350 56,1991
      350 56,1991
19/04/2024 11:39:29,613 285   56,2395
      285 56,2395
      285 56,2395
19/04/2024 11:38:07,705 22   56,2749
      22 56,2749
      22 56,2749
19/04/2024 11:36:01,973 9   56,23
      9 56,23
      9 56,23
19/04/2024 11:33:47,153 50   56,1942
      50 56,1942
      50 56,1942
19/04/2024 11:33:21,814 35   56,0845
      35 56,0845
      35 56,0845
19/04/2024 11:24:38,144 125   56,2205
      125 56,2205
      125 56,2205
19/04/2024 11:24:03,669 125   56,25
      125 56,25
      125 56,25
19/04/2024 11:21:08,612 49   56,2251
      49 56,2251
      49 56,2251
19/04/2024 11:17:25,985 18   56,2841
      18 56,2841
      18 56,2841
19/04/2024 11:10:21,873 20   56,15
      20 56,15
      20 56,15
19/04/2024 11:06:44,865 200   56,0891
      200 56,0891
      200 56,0891
19/04/2024 11:01:57,057 20   56,1791
      20 56,1791
      20 56,1791
19/04/2024 10:56:47,681 100   56,1101
      100 56,1101
      100 56,1101
19/04/2024 10:51:10,875 10   56,1043
      10 56,1043
      10 56,1043
19/04/2024 10:50:22,350 56   56,0401
      56 56,0401
      56 56,0401
19/04/2024 10:38:44,150 112   56,1245
      112 56,1245
      112 56,1245
19/04/2024 10:31:09,590 200   56,00
      200 56,00
      200 56,00
19/04/2024 10:25:53,788 71   56,5349
      71 56,5349
      71 56,5349
19/04/2024 10:20:35,505 60   56,4358
      60 56,4358
      60 56,4358
19/04/2024 10:20:14,368 50   56,4899
      50 56,4899
      50 56,4899
19/04/2024 10:10:00,869 40   56,4809
      40 56,4809
      40 56,4809
19/04/2024 10:04:56,194 100   56,24
      100 56,24
      100 56,24
19/04/2024 10:01:19,871 100   56,1098
      100 56,1098
      100 56,1098
19/04/2024 09:57:56,792 2   56,1396
      2 56,1396
      2 56,1396
19/04/2024 09:57:21,883 300   56,0555
      300 56,0555
      300 56,0555
19/04/2024 09:53:58,447 15   55,981
      15 55,981
      15 55,981
19/04/2024 09:45:24,391 270   56,00
      270 56,00
      270 56,00
19/04/2024 09:43:01,826 500   56,0149
      500 56,0149
      500 56,0149
19/04/2024 09:42:57,253 1 500   56,0143
      1 500 56,0143
      1 500 56,0143
19/04/2024 09:37:16,999 36   56,1199
      36 56,1199
      36 56,1199
19/04/2024 09:25:14,429 4   56,1994
      4 56,1994
      4 56,1994
19/04/2024 09:22:06,587 300   56,1478
      300 56,1478
      300 56,1478
19/04/2024 09:15:42,690 100   55,9304
      100 55,9304
      100 55,9304
19/04/2024 09:14:07,777 25   55,9653
      25 55,9653
      25 55,9653
19/04/2024 09:09:05,766 20   56,3299
      20 56,3299
      20 56,3299
19/04/2024 09:07:07,207 25   56,2477
      25 56,2477
      25 56,2477
19/04/2024 09:05:12,539 217   56,3987
      217 56,3987
      217 56,3987
19/04/2024 08:59:11,501 70   55,7894
      70 55,7894
      70 55,7894
19/04/2024 08:59:00,243 200   55,8315
      200 55,8315
      200 55,8315
19/04/2024 08:55:45,179 50   56,0301
      50 56,0301
      50 56,0301
19/04/2024 08:54:19,611 50   56,00
      50 56,00
      50 56,00
19/04/2024 08:53:36,086 40   56,3048
      40 56,3048
      15 56,3048
      25 56,3048
19/04/2024 08:53:35,975 20   56,3048
      20 56,3048
      20 56,3048
19/04/2024 08:42:23,204 26   55,30
      26 55,30
      26 55,30
19/04/2024 08:42:10,242 17   55,335
      17 55,335
      17 55,335
19/04/2024 08:39:29,276 30   54,9947
      30 54,9947
      30 54,9947
19/04/2024 08:38:44,221 53   54,45
      53 54,45
      53 54,45
19/04/2024 08:37:39,859 397   54,45
      89 54,45
      308 54,45
      397 54,45
19/04/2024 08:35:03,316 7   54,3772
      7 54,3772
      7 54,3772
19/04/2024 08:33:37,517 8   54,4376
      8 54,4376
      8 54,4376
19/04/2024 08:33:29,934 25   53,9059
      25 53,9059
      25 53,9059
19/04/2024 08:26:44,228 75   53,6601
      75 53,6601
      60 53,6601
      15 53,6601
19/04/2024 08:01:34,468 40   53,6883
      20 53,6883
      20 53,6883
      40 53,6883
19/04/2024 08:01:32,947 30   54,30
      30 54,30
      30 54,30
19/04/2024 08:01:32,812 154   54,325
      154 54,325
      154 54,325
19/04/2024 08:01:31,925 200   54,325
      200 54,325
      200 54,325
19/04/2024 08:00:00,246 200   54,325
      146 54,325
      200 54,325
      51 54,325
      3 54,325
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

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
8h00 à 22h00