ETC Issuance GmbH O.END ETN 20(unl.) Bitcoin
- Informations
- Dernièr
- Négocier des titres
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
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
8h00 à 22h00
Top 5 Capitaux
Cotation en temps réel
dernière actualisation:
19/04/2024 @ 22:00:00
dernière actualisation:
19/04/2024 @ 22:00:00