Tradegate Exchange

TeamViewer AG

297

261

Date	Heure	Volume	Volume de transactions	Cours
28/07/2021	19:06:33,793	50		29,12
			50	29,12
			50	29,12
28/07/2021	19:05:11,746	200		29,12
			200	29,12
			200	29,12
28/07/2021	19:03:21,262	40		29,19
			20	29,19
			20	29,19
			40	29,19
28/07/2021	18:49:34,639	173		29,04
			173	29,04
			173	29,04
28/07/2021	18:46:07,080	100		29,19
			50	29,19
			50	29,19
			100	29,19
28/07/2021	18:45:52,269	85		29,04
			85	29,04
			85	29,04
28/07/2021	18:37:35,046	100		29,19
			100	29,19
			50	29,19
			50	29,19
28/07/2021	18:34:02,057	100		29,06
			100	29,06
			100	29,06
28/07/2021	18:24:53,497	4		29,29
			4	29,29
			4	29,29
28/07/2021	18:21:35,913	100		29,19
			50	29,19
			37	29,19
			13	29,19
			100	29,19
28/07/2021	18:11:09,285	172		29,10
			110	29,10
			62	29,10
			172	29,10
28/07/2021	18:04:40,874	40		29,10
			40	29,10
			40	29,10
28/07/2021	18:04:24,336	250		29,10
			250	29,10
			250	29,10
28/07/2021	17:55:27,348	65		29,03
			65	29,03
			65	29,03
28/07/2021	17:46:01,497	100		29,14
			100	29,14
			100	29,14
28/07/2021	17:42:46,422	75		29,29
			75	29,29
			75	29,29
28/07/2021	17:42:10,029	30		29,29
			30	29,29
			30	29,29
28/07/2021	17:41:58,364	50		29,02
			50	29,02
			50	29,02
28/07/2021	17:29:48,136	185		29,04
			185	29,04
			185	29,04
28/07/2021	17:29:02,014	7		29,05
			7	29,05
			7	29,05
28/07/2021	17:27:55,710	345		29,02
			345	29,02
			345	29,02
28/07/2021	17:23:26,517	3		29,05
			3	29,05
			3	29,05
28/07/2021	17:20:26,790	150		29,05
			150	29,05
			150	29,05
28/07/2021	17:19:49,824	215		29,05
			215	29,05
			215	29,05
28/07/2021	17:17:11,093	400		29,04
			400	29,04
			400	29,04
28/07/2021	17:14:37,548	300		29,02
			300	29,02
			300	29,02
28/07/2021	17:14:34,413	200		29,02
			200	29,02
			200	29,02
28/07/2021	17:10:07,219	350		29,05
			350	29,05
			350	29,05
28/07/2021	17:09:07,235	100		29,04
			100	29,04
			100	29,04
28/07/2021	17:02:38,439	168		28,88
			168	28,88
			168	28,88
28/07/2021	17:02:08,641	25		28,87
			25	28,87
			25	28,87
28/07/2021	17:00:27,555	75		28,86
			75	28,86
			75	28,86
28/07/2021	16:55:53,894	12		28,98
			12	28,98
			12	28,98
28/07/2021	16:54:18,159	50		28,98
			50	28,98
			50	28,98
28/07/2021	16:51:59,222	100		29,01
			100	29,01
			100	29,01
28/07/2021	16:50:07,870	20		29,01
			20	29,01
			20	29,01
28/07/2021	16:49:44,269	200		29,04
			200	29,04
			200	29,04
28/07/2021	16:45:39,394	171		29,11
			171	29,11
			171	29,11
28/07/2021	16:38:38,533	500		29,25
			500	29,25
			500	29,25
28/07/2021	16:31:12,939	180		29,27
			180	29,27
			180	29,27
28/07/2021	16:23:19,384	250		29,30
			250	29,30
			250	29,30
28/07/2021	16:18:47,739	631		29,30
			231	29,30
			180	29,30
			400	29,30
			451	29,30
28/07/2021	16:18:47,467	400		29,30
			400	29,30
			400	29,30
28/07/2021	16:18:47,186	400		29,30
			400	29,30
			400	29,30
28/07/2021	16:18:46,928	400		29,30
			400	29,30
			400	29,30
28/07/2021	16:18:45,930	2 149		29,30
			2 149	29,30
			400	29,30
			1 749	29,30
28/07/2021	16:18:40,966	200		29,30
			200	29,30
			200	29,30
28/07/2021	16:18:40,678	400		29,30
			400	29,30
			400	29,30
28/07/2021	16:18:16,168	200		29,30
			200	29,30
			200	29,30
28/07/2021	16:17:51,884	2 600		29,28
			2 600	29,28
			2 600	29,28
28/07/2021	16:17:44,609	400		29,29
			400	29,29
			400	29,29
28/07/2021	16:17:37,164	400		29,30
			400	29,30
			400	29,30
28/07/2021	16:17:36,996	100		29,29
			100	29,29
			100	29,29
28/07/2021	16:17:36,806	400		29,29
			400	29,29
			400	29,29
28/07/2021	16:17:33,103	400		29,28
			400	29,28
			400	29,28
28/07/2021	16:10:48,944	236		29,26
			236	29,26
			236	29,26
28/07/2021	16:10:48,710	300		29,26
			300	29,26
			300	29,26
28/07/2021	16:10:02,076	400		29,26
			400	29,26
			400	29,26
28/07/2021	16:05:58,991	60		29,13
			60	29,13
			60	29,13
28/07/2021	16:03:54,772	100		29,05
			100	29,05
			100	29,05
28/07/2021	16:03:23,910	350		29,05
			350	29,05
			350	29,05
28/07/2021	16:00:26,783	60		28,99
			60	28,99
			60	28,99
28/07/2021	15:56:49,163	200		28,98
			200	28,98
			200	28,98
28/07/2021	15:55:54,543	300		28,91
			300	28,91
			300	28,91
28/07/2021	15:55:35,624	400		28,91
			400	28,91
			400	28,91
28/07/2021	15:53:53,922	26		28,87
			26	28,87
			26	28,87
28/07/2021	15:53:51,357	86		28,89
			86	28,89
			86	28,89
28/07/2021	15:53:03,920	12		28,89
			12	28,89
			12	28,89
28/07/2021	15:51:07,455	46		28,86
			46	28,86
			46	28,86
28/07/2021	15:51:01,895	300		28,86
			300	28,86
			300	28,86
28/07/2021	15:48:43,945	250		28,86
			250	28,86
			250	28,86
28/07/2021	15:40:09,688	230		28,69
			230	28,69
			230	28,69
28/07/2021	15:40:04,694	300		28,68
			300	28,68
			300	28,68
28/07/2021	15:39:40,554	25		28,68
			25	28,68
			25	28,68
28/07/2021	15:36:41,922	2		28,80
			2	28,80
			2	28,80
28/07/2021	15:35:32,096	100		28,80
			100	28,80
			100	28,80
28/07/2021	15:33:59,829	175		28,76
			175	28,76
			175	28,76
28/07/2021	15:33:22,714	140		28,78
			140	28,78
			140	28,78
28/07/2021	15:32:18,110	103		28,84
			103	28,84
			103	28,84
28/07/2021	15:30:25,588	55		28,87
			55	28,87
			55	28,87
28/07/2021	15:25:06,863	15		28,90
			15	28,90
			15	28,90
28/07/2021	15:24:06,643	117		28,89
			117	28,89
			117	28,89
28/07/2021	15:22:22,040	87		28,89
			87	28,89
			87	28,89
28/07/2021	15:21:41,123	70		28,89
			70	28,89
			70	28,89
28/07/2021	15:19:46,922	100		28,90
			100	28,90
			100	28,90
28/07/2021	15:19:31,105	80		28,94
			80	28,94
			80	28,94
28/07/2021	15:15:55,904	4		28,89
			4	28,89
			4	28,89
28/07/2021	15:12:40,078	25		28,85
			25	28,85
			25	28,85
28/07/2021	15:12:19,147	699		28,83
			300	28,83
			699	28,83
			399	28,83
28/07/2021	15:11:59,568	300		28,86
			300	28,86
			300	28,86
28/07/2021	15:11:13,961	100		28,88
			100	28,88
			100	28,88
28/07/2021	15:06:00,599	28		28,90
			28	28,90
			28	28,90
28/07/2021	15:02:41,498	200		28,92
			200	28,92
			200	28,92
28/07/2021	14:59:14,860	35		28,96
			35	28,96
			35	28,96
28/07/2021	14:59:13,424	100		28,96
			100	28,96
			100	28,96
28/07/2021	14:53:11,384	16		28,98
			16	28,98
			16	28,98
28/07/2021	14:44:53,423	400		28,97
			400	28,97
			400	28,97
28/07/2021	14:44:20,952	55		28,99
			55	28,99
			55	28,99
28/07/2021	14:44:17,445	52		29,00
			52	29,00
			52	29,00
28/07/2021	14:42:59,288	100		29,00
			100	29,00
			100	29,00
28/07/2021	14:42:53,308	400		29,00
			400	29,00
			400	29,00
28/07/2021	14:40:06,423	100		28,99
			100	28,99
			100	28,99
28/07/2021	14:31:49,111	35		28,99
			35	28,99
			35	28,99
28/07/2021	14:23:19,819	30		29,03
			30	29,03
			30	29,03
28/07/2021	14:19:33,949	350		29,04
			350	29,04
			350	29,04
28/07/2021	14:18:01,971	400		29,04
			400	29,04
			400	29,04
28/07/2021	14:15:40,961	16		29,01
			16	29,01
			16	29,01
28/07/2021	14:08:03,490	171		28,99
			171	28,99
			171	28,99
28/07/2021	14:02:14,620	2 300		28,93
			2 300	28,93
			2 300	28,93
28/07/2021	14:01:44,401	400		29,00
			400	29,00
			400	29,00
28/07/2021	14:01:29,441	273		29,01
			273	29,01
			273	29,01
28/07/2021	13:59:59,090	15		28,99
			15	28,99
			15	28,99
28/07/2021	13:59:15,072	40		29,00
			40	29,00
			40	29,00
28/07/2021	13:58:10,405	100		29,01
			100	29,01
			100	29,01
28/07/2021	13:58:09,363	300		29,01
			300	29,01
			300	29,01
28/07/2021	13:57:59,647	300		29,01
			300	29,01
			300	29,01
28/07/2021	13:57:21,928	300		29,01
			300	29,01
			300	29,01
28/07/2021	13:57:10,982	175		29,05
			175	29,05
			175	29,05
28/07/2021	13:48:47,694	125		29,05
			125	29,05
			125	29,05
28/07/2021	13:46:35,186	20		29,07
			20	29,07
			20	29,07
28/07/2021	13:44:44,066	302		29,02
			302	29,02
			302	29,02
28/07/2021	13:44:36,123	200		29,02
			200	29,02
			200	29,02
28/07/2021	13:36:17,712	9		29,06
			9	29,06
			9	29,06
28/07/2021	13:34:09,734	400		29,12
			400	29,12
			400	29,12
28/07/2021	13:34:09,318	400		29,12
			400	29,12
			400	29,12
28/07/2021	13:34:06,741	400		29,12
			400	29,12
			400	29,12
28/07/2021	13:33:53,609	400		29,12
			400	29,12
			400	29,12
28/07/2021	13:33:46,762	400		29,12
			400	29,12
			400	29,12
28/07/2021	13:32:51,078	100		29,23
			100	29,23
			100	29,23
28/07/2021	13:31:20,779	86		29,22
			86	29,22
			86	29,22
28/07/2021	13:29:28,327	800		29,25
			230	29,25
			70	29,25
			500	29,25
			800	29,25
28/07/2021	13:24:47,092	72		29,20
			72	29,20
			72	29,20
28/07/2021	13:24:46,923	385		29,20
			43	29,20
			385	29,20
			342	29,20
28/07/2021	13:23:24,524	400		29,20
			100	29,20
			400	29,20
			300	29,20
28/07/2021	13:23:24,233	400		29,20
			100	29,20
			300	29,20
			400	29,20
28/07/2021	13:23:09,788	200		29,20
			200	29,20
			200	29,20
28/07/2021	13:22:10,385	750		29,19
			750	29,19
			750	29,19
28/07/2021	13:22:04,070	15		29,18
			15	29,18
			15	29,18
28/07/2021	13:21:54,491	105		29,18
			105	29,18
			105	29,18
28/07/2021	13:19:43,957	400		29,16
			400	29,16
			400	29,16
28/07/2021	13:09:41,238	400		29,14
			400	29,14
			400	29,14
28/07/2021	13:08:20,910	70		29,14
			70	29,14
			70	29,14
28/07/2021	13:07:36,415	100		29,13
			100	29,13
			100	29,13
28/07/2021	13:03:53,575	18		29,11
			18	29,11
			18	29,11
28/07/2021	13:01:28,896	21		28,90
			21	28,90
			21	28,90
28/07/2021	12:58:35,844	200		29,05
			200	29,05
			200	29,05
28/07/2021	12:58:14,902	200		29,04
			200	29,04
			200	29,04
28/07/2021	12:57:23,718	40		29,06
			40	29,06
			40	29,06
28/07/2021	12:44:07,719	23		29,04
			23	29,04
			23	29,04
28/07/2021	12:40:31,618	40		29,03
			20	29,03
			40	29,03
			20	29,03
28/07/2021	12:33:09,786	45		29,03
			45	29,03
			45	29,03
28/07/2021	12:30:39,262	300		29,02
			300	29,02
			300	29,02
28/07/2021	12:30:04,287	400		28,99
			400	28,99
			400	28,99
28/07/2021	12:27:35,038	200		28,98
			200	28,98
			200	28,98
28/07/2021	12:20:02,060	17		29,02
			17	29,02
			17	29,02
28/07/2021	12:15:58,069	35		29,08
			35	29,08
			35	29,08
28/07/2021	12:14:18,739	150		29,03
			150	29,03
			150	29,03
28/07/2021	12:13:41,853	50		29,03
			50	29,03
			50	29,03
28/07/2021	12:09:27,495	55		29,00
			55	29,00
			55	29,00
28/07/2021	12:09:14,235	100		29,00
			100	29,00
			100	29,00
28/07/2021	12:06:00,474	70		29,03
			70	29,03
			70	29,03
28/07/2021	12:01:29,118	1		28,98
			1	28,98
			1	28,98
28/07/2021	12:00:19,098	100		28,98
			100	28,98
			100	28,98
28/07/2021	11:53:04,854	344		29,00
			344	29,00
			344	29,00
28/07/2021	11:52:50,674	40		29,00
			40	29,00
			40	29,00
28/07/2021	11:51:28,985	18		29,04
			18	29,04
			18	29,04
28/07/2021	11:51:06,377	80		29,06
			80	29,06
			80	29,06
28/07/2021	11:49:06,976	100		29,05
			100	29,05
			100	29,05
28/07/2021	11:48:39,948	58		29,06
			58	29,06
			58	29,06
28/07/2021	11:47:00,163	66		29,12
			66	29,12
			66	29,12
28/07/2021	11:46:08,644	100		29,12
			100	29,12
			100	29,12
28/07/2021	11:45:50,829	164		29,11
			164	29,11
			164	29,11
28/07/2021	11:44:22,512	43		29,07
			43	29,07
			43	29,07
28/07/2021	11:43:43,105	100		29,08
			100	29,08
			100	29,08
28/07/2021	11:41:25,782	40		29,07
			40	29,07
			40	29,07
28/07/2021	11:38:57,570	100		29,14
			100	29,14
			100	29,14
28/07/2021	11:38:53,964	400		29,14
			400	29,14
			400	29,14
28/07/2021	11:38:25,177	68		29,14
			68	29,14
			68	29,14
28/07/2021	11:33:02,408	100		29,09
			100	29,09
			100	29,09
28/07/2021	11:30:09,194	258		29,09
			258	29,09
			258	29,09
28/07/2021	11:26:44,254	30		29,02
			30	29,02
			30	29,02
28/07/2021	11:17:25,836	10		28,98
			10	28,98
			10	28,98
28/07/2021	11:17:18,961	200		28,98
			200	28,98
			200	28,98
28/07/2021	11:16:56,851	104		29,00
			104	29,00
			104	29,00
28/07/2021	11:15:37,605	100		28,99
			100	28,99
			100	28,99
28/07/2021	11:15:37,369	200		28,99
			200	28,99
			200	28,99
28/07/2021	11:13:51,427	100		28,91
			100	28,91
			100	28,91
28/07/2021	11:08:23,325	33		28,90
			33	28,90
			33	28,90
28/07/2021	11:04:32,155	24		28,99
			24	28,99
			24	28,99
28/07/2021	11:03:09,983	200		29,00
			200	29,00
			200	29,00
28/07/2021	10:55:28,375	22		28,97
			22	28,97
			22	28,97
28/07/2021	10:55:12,970	200		28,95
			200	28,95
			200	28,95
28/07/2021	10:55:04,588	200		28,95
			200	28,95
			200	28,95
28/07/2021	10:54:21,969	100		28,91
			100	28,91
			100	28,91
28/07/2021	10:52:20,407	300		28,96
			300	28,96
			300	28,96
28/07/2021	10:52:10,190	300		28,96
			300	28,96
			300	28,96
28/07/2021	10:49:31,101	35		29,00
			35	29,00
			35	29,00
28/07/2021	10:46:13,508	400		29,00
			400	29,00
			400	29,00
28/07/2021	10:41:28,223	150		29,10
			150	29,10
			150	29,10
28/07/2021	10:41:17,401	71		29,10
			71	29,10
			71	29,10
28/07/2021	10:41:14,117	300		29,08
			300	29,08
			300	29,08
28/07/2021	10:39:49,078	35		29,07
			35	29,07
			35	29,07
28/07/2021	10:37:56,065	15		29,08
			15	29,08
			15	29,08
28/07/2021	10:30:54,273	20		29,04
			20	29,04
			20	29,04
28/07/2021	10:30:16,464	172		29,04
			172	29,04
			172	29,04
28/07/2021	10:28:08,045	300		29,02
			300	29,02
			300	29,02
28/07/2021	10:26:14,634	60		29,03
			60	29,03
			60	29,03
28/07/2021	10:26:10,430	31		29,02
			31	29,02
			31	29,02
28/07/2021	10:24:01,464	100		29,04
			100	29,04
			100	29,04
28/07/2021	10:21:19,631	200		29,02
			200	29,02
			200	29,02
28/07/2021	10:21:09,617	332		29,00
			332	29,00
			70	29,00
			262	29,00
28/07/2021	10:21:05,091	300		29,00
			200	29,00
			300	29,00
			68	29,00
			25	29,00
			7	29,00
28/07/2021	10:16:45,462	210		28,97
			210	28,97
			210	28,97
28/07/2021	10:14:01,117	50		28,99
			50	28,99
			50	28,99
28/07/2021	10:11:42,984	400		28,99
			400	28,99
			400	28,99
28/07/2021	10:11:35,750	35		28,99
			35	28,99
			35	28,99
28/07/2021	10:10:58,278	30		28,99
			30	28,99
			30	28,99
28/07/2021	10:10:42,982	175		28,98
			100	28,98
			175	28,98
			75	28,98
28/07/2021	10:10:29,176	85		28,94
			85	28,94
			85	28,94
28/07/2021	10:03:39,979	50		28,89
			50	28,89
			50	28,89
28/07/2021	10:03:39,731	400		28,89
			400	28,89
			400	28,89
28/07/2021	10:03:39,514	400		28,89
			400	28,89
			400	28,89
28/07/2021	10:03:34,397	400		28,89
			400	28,89
			400	28,89
28/07/2021	10:00:01,466	400		28,90
			400	28,90
			400	28,90
28/07/2021	09:59:27,968	130		28,92
			130	28,92
			130	28,92
28/07/2021	09:59:01,830	50		28,92
			50	28,92
			50	28,92
28/07/2021	09:56:25,938	2 000		28,94
			2 000	28,94
			2 000	28,94
28/07/2021	09:55:50,435	200		28,96
			200	28,96
			200	28,96
28/07/2021	09:55:36,944	100		28,96
			100	28,96
			100	28,96
28/07/2021	09:55:32,781	400		28,96
			400	28,96
			400	28,96
28/07/2021	09:50:48,008	80		28,87
			80	28,87
			80	28,87
28/07/2021	09:50:26,096	7		28,87
			7	28,87
			7	28,87
28/07/2021	09:50:01,450	100		28,86
			100	28,86
			100	28,86
28/07/2021	09:48:13,894	176		28,84
			176	28,84
			176	28,84
28/07/2021	09:46:44,485	50		28,80
			50	28,80
			50	28,80
28/07/2021	09:45:40,921	180		28,76
			180	28,76
			180	28,76
28/07/2021	09:43:50,822	21		28,75
			21	28,75
			21	28,75
28/07/2021	09:41:45,398	100		28,70
			100	28,70
			100	28,70
28/07/2021	09:41:19,038	400		28,70
			400	28,70
			400	28,70
28/07/2021	09:35:49,679	35		28,71
			35	28,71
			35	28,71
28/07/2021	09:33:53,629	50		28,68
			50	28,68
			50	28,68
28/07/2021	09:26:35,158	150		28,76
			150	28,76
			150	28,76
28/07/2021	09:20:26,877	110		28,87
			110	28,87
			110	28,87
28/07/2021	09:20:17,152	13		28,89
			13	28,89
			13	28,89
28/07/2021	09:19:09,638	4		28,90
			4	28,90
			4	28,90
28/07/2021	09:13:05,735	60		28,73
			60	28,73
			60	28,73
28/07/2021	09:09:30,584	30		28,81
			30	28,81
			30	28,81
28/07/2021	09:06:14,451	8		28,74
			8	28,74
			8	28,74
28/07/2021	09:02:52,619	65		28,70
			65	28,70
			65	28,70
28/07/2021	08:49:36,503	85		28,60
			85	28,60
			20	28,60
			65	28,60
28/07/2021	08:35:43,378	30		28,79
			30	28,79
			30	28,79
28/07/2021	08:34:51,716	150		28,79
			150	28,79
			30	28,79
			120	28,79
28/07/2021	08:34:24,137	200		28,75
			200	28,75
			200	28,75
28/07/2021	08:28:58,412	50		28,75
			50	28,75
			50	28,75
28/07/2021	08:27:04,522	1		28,55
			1	28,55
			1	28,55
28/07/2021	08:24:45,147	20		28,55
			20	28,55
			20	28,55
28/07/2021	08:24:36,549	78		28,60
			78	28,60
			28	28,60
			50	28,60
28/07/2021	08:20:35,128	27		28,60
			27	28,60
			27	28,60
28/07/2021	08:15:23,794	50		28,79
			50	28,79
			50	28,79
28/07/2021	08:12:56,204	60		28,79
			60	28,79
			60	28,79
28/07/2021	08:01:01,808	1 082		28,79
			500	28,79
			6	28,79
			344	28,79
			20	28,79
			7	28,79
			8	28,79
			17	28,79
			200	28,79
			50	28,79
			50	28,79
			962	28,79

Copyright © 2021 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)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
8h00 à 22h00

Valeur du jour

BioNTech SE (ADRs) Achat: 253,90 / Vente: 254,40
Volume: 468 424
+6,13%

Top 5 Capitaux

Indicateurs de marché

Cotation en temps réel
derniére actualisation:
28/07/2021 @ 19:11:06

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (anglais)