Tradegate Exchange

E.ON SE

333

236

12,77

Date	Heure	Volume	Volume de transactions	Cours
17/05/2024	09:39:12,276	6		12,77
			6	12,77
			6	12,77
17/05/2024	09:38:01,829	200		12,785
			200	12,785
			200	12,785
17/05/2024	09:37:53,147	150		12,79
			150	12,79
			150	12,79
17/05/2024	09:37:11,134	850		12,785
			850	12,785
			850	12,785
17/05/2024	09:36:47,607	601		12,78
			601	12,78
			601	12,78
17/05/2024	09:36:32,900	6 385		12,78
			2 500	12,78
			6 299	12,78
			3 885	12,78
			86	12,78
17/05/2024	09:36:26,350	3 000		12,78
			3 000	12,78
			2 500	12,78
			500	12,78
17/05/2024	09:36:18,731	80		12,78
			80	12,78
			80	12,78
17/05/2024	09:36:00,914	1 500		12,785
			1 500	12,785
			1 500	12,785
17/05/2024	09:35:19,463	330		12,79
			330	12,79
			330	12,79
17/05/2024	09:35:08,356	100		12,79
			100	12,79
			100	12,79
17/05/2024	09:34:35,456	2 500		12,79
			2 500	12,79
			2 500	12,79
17/05/2024	09:34:32,659	500		12,79
			500	12,79
			500	12,79
17/05/2024	09:34:28,939	1 360		12,80
			1 360	12,80
			500	12,80
			160	12,80
			200	12,80
			500	12,80
17/05/2024	09:34:10,522	250		12,81
			250	12,81
			250	12,81
17/05/2024	09:34:06,333	200		12,815
			200	12,815
			200	12,815
17/05/2024	09:33:49,522	400		12,81
			400	12,81
			400	12,81
17/05/2024	09:33:47,057	50		12,82
			50	12,82
			50	12,82
17/05/2024	09:33:36,125	2 500		12,82
			2 500	12,82
			2 500	12,82
17/05/2024	09:33:26,307	2 500		12,82
			2 500	12,82
			2 500	12,82
17/05/2024	09:33:26,189	2 500		12,82
			2 500	12,82
			2 500	12,82
17/05/2024	09:33:25,477	1 000		12,825
			1 000	12,825
			1 000	12,825
17/05/2024	09:33:18,071	1 000		12,825
			1 000	12,825
			1 000	12,825
17/05/2024	09:33:07,738	2		12,82
			2	12,82
			2	12,82
17/05/2024	09:33:06,377	39		12,825
			39	12,825
			39	12,825
17/05/2024	09:32:33,101	2 500		12,82
			2 500	12,82
			2 500	12,82
17/05/2024	09:32:27,568	1 000		12,825
			1 000	12,825
			1 000	12,825
17/05/2024	09:32:12,692	2 500		12,82
			2 500	12,82
			2 500	12,82
17/05/2024	09:32:10,139	600		12,815
			600	12,815
			600	12,815
17/05/2024	09:32:04,721	2 000		12,815
			2 000	12,815
			2 000	12,815
17/05/2024	09:31:24,847	100		12,83
			100	12,83
			100	12,83
17/05/2024	09:31:21,828	800		12,83
			800	12,83
			800	12,83
17/05/2024	09:30:57,399	100		12,835
			100	12,835
			100	12,835
17/05/2024	09:29:53,715	610		12,82
			610	12,82
			610	12,82
17/05/2024	09:29:39,514	100		12,825
			100	12,825
			100	12,825
17/05/2024	09:29:25,021	2 000		12,825
			2 000	12,825
			2 000	12,825
17/05/2024	09:29:06,352	149		12,82
			149	12,82
			149	12,82
17/05/2024	09:28:46,328	70		12,825
			70	12,825
			70	12,825
17/05/2024	09:27:58,154	100		12,84
			100	12,84
			100	12,84
17/05/2024	09:27:56,985	100		12,84
			100	12,84
			100	12,84
17/05/2024	09:27:35,449	2 040		12,835
			2 040	12,835
			2 040	12,835
17/05/2024	09:27:12,229	100		12,83
			100	12,83
			100	12,83
17/05/2024	09:26:34,564	420		12,825
			420	12,825
			420	12,825
17/05/2024	09:26:31,259	66		12,825
			66	12,825
			66	12,825
17/05/2024	09:26:18,420	40		12,825
			40	12,825
			40	12,825
17/05/2024	09:26:16,384	195		12,82
			195	12,82
			195	12,82
17/05/2024	09:26:01,152	100		12,82
			100	12,82
			100	12,82
17/05/2024	09:25:52,735	1		12,82
			1	12,82
			1	12,82
17/05/2024	09:25:51,977	39		12,82
			39	12,82
			39	12,82
17/05/2024	09:25:47,779	120		12,82
			120	12,82
			120	12,82
17/05/2024	09:25:34,778	1 000		12,825
			1 000	12,825
			1 000	12,825
17/05/2024	09:25:26,428	600		12,815
			600	12,815
			600	12,815
17/05/2024	09:25:25,035	100		12,82
			100	12,82
			100	12,82
17/05/2024	09:25:05,877	2 500		12,82
			2 500	12,82
			2 500	12,82
17/05/2024	09:24:57,871	100		12,825
			100	12,825
			100	12,825
17/05/2024	09:24:45,794	500		12,83
			500	12,83
			500	12,83
17/05/2024	09:24:40,592	300		12,83
			300	12,83
			300	12,83
17/05/2024	09:24:13,801	2 200		12,83
			2 200	12,83
			2 200	12,83
17/05/2024	09:23:24,065	2 500		12,825
			2 500	12,825
			2 500	12,825
17/05/2024	09:23:12,310	120		12,825
			120	12,825
			120	12,825
17/05/2024	09:22:49,809	10		12,83
			10	12,83
			10	12,83
17/05/2024	09:22:49,416	589		12,83
			389	12,83
			589	12,83
			200	12,83
17/05/2024	09:22:43,123	1 500		12,835
			1 500	12,835
			1 500	12,835
17/05/2024	09:22:33,095	150		12,84
			150	12,84
			150	12,84
17/05/2024	09:21:47,059	77		12,85
			77	12,85
			77	12,85
17/05/2024	09:21:40,927	500		12,85
			500	12,85
			500	12,85
17/05/2024	09:21:36,231	2 500		12,85
			2 500	12,85
			2 500	12,85
17/05/2024	09:21:19,869	80		12,85
			80	12,85
			80	12,85
17/05/2024	09:20:30,835	200		12,855
			200	12,855
			200	12,855
17/05/2024	09:20:14,638	2 600		12,85
			2 600	12,85
			100	12,85
			2 500	12,85
17/05/2024	09:18:43,733	100		12,855
			100	12,855
			100	12,855
17/05/2024	09:18:27,897	200		12,855
			200	12,855
			200	12,855
17/05/2024	09:18:18,154	250		12,86
			250	12,86
			250	12,86
17/05/2024	09:17:30,791	200		12,845
			200	12,845
			200	12,845
17/05/2024	09:16:36,044	30		12,85
			30	12,85
			30	12,85
17/05/2024	09:15:29,238	30		12,85
			30	12,85
			30	12,85
17/05/2024	09:15:11,465	2 500		12,835
			2 500	12,835
			2 500	12,835
17/05/2024	09:15:11,119	2 500		12,835
			2 500	12,835
			2 500	12,835
17/05/2024	09:15:04,665	2 500		12,835
			2 500	12,835
			2 500	12,835
17/05/2024	09:14:22,878	1 500		12,845
			1 500	12,845
			1 500	12,845
17/05/2024	09:13:26,444	80		12,83
			80	12,83
			80	12,83
17/05/2024	09:13:13,169	900		12,84
			900	12,84
			900	12,84
17/05/2024	09:11:53,639	1 500		12,835
			1 500	12,835
			1 500	12,835
17/05/2024	09:11:09,410	110		12,86
			110	12,86
			110	12,86
17/05/2024	09:11:02,262	1		12,86
			1	12,86
			1	12,86
17/05/2024	09:10:52,906	1 000		12,865
			1 000	12,865
			1 000	12,865
17/05/2024	09:09:46,746	400		12,885
			400	12,885
			400	12,885
17/05/2024	09:09:29,428	200		12,89
			200	12,89
			200	12,89
17/05/2024	09:09:27,310	518		12,90
			518	12,90
			518	12,90
17/05/2024	09:09:00,305	294		12,88
			294	12,88
			294	12,88
17/05/2024	09:08:41,028	100		12,885
			100	12,885
			100	12,885
17/05/2024	09:08:39,433	250		12,885
			250	12,885
			250	12,885
17/05/2024	09:08:20,370	400		12,90
			400	12,90
			400	12,90
17/05/2024	09:08:10,400	1 500		12,885
			1 500	12,885
			1 500	12,885
17/05/2024	09:08:06,052	750		12,89
			750	12,89
			750	12,89
17/05/2024	09:06:12,653	400		12,85
			400	12,85
			151	12,85
			200	12,85
			49	12,85
17/05/2024	09:05:53,822	100		12,87
			100	12,87
			100	12,87
17/05/2024	09:05:41,530	200		12,885
			200	12,885
			200	12,885
17/05/2024	09:05:18,234	125		12,885
			125	12,885
			125	12,885
17/05/2024	09:05:08,138	200		12,89
			200	12,89
			200	12,89
17/05/2024	09:04:48,885	30		12,89
			30	12,89
			30	12,89
17/05/2024	09:04:24,528	2 577		12,90
			2	12,90
			1 500	12,90
			75	12,90
			771	12,90
			1 590	12,90
			93	12,90
			93	12,90
			1 000	12,90
			30	12,90
17/05/2024	09:04:24,423	1 500		12,90
			1 000	12,90
			1 500	12,90
			200	12,90
			300	12,90
17/05/2024	09:04:19,722	555		12,91
			555	12,91
			555	12,91
17/05/2024	09:04:19,659	1 280		12,91
			1 200	12,91
			1 280	12,91
			80	12,91
17/05/2024	09:04:14,750	8		12,925
			8	12,925
			8	12,925
17/05/2024	09:03:17,423	5		12,925
			5	12,925
			5	12,925
17/05/2024	09:03:05,014	3		12,92
			3	12,92
			3	12,92
17/05/2024	09:02:57,834	300		12,925
			300	12,925
			300	12,925
17/05/2024	09:02:40,718	17		12,925
			17	12,925
			17	12,925
17/05/2024	09:02:35,943	154		12,925
			154	12,925
			154	12,925
17/05/2024	09:02:31,258	200		12,95
			200	12,95
			200	12,95
17/05/2024	09:01:42,376	1 000		12,94
			1 000	12,94
			1 000	12,94
17/05/2024	09:01:42,242	1 500		12,94
			1 500	12,94
			1 500	12,94
17/05/2024	09:00:57,242	1 500		12,95
			1 500	12,95
			1 500	12,95
17/05/2024	09:00:40,181	2 500		12,95
			2 500	12,95
			2 500	12,95
17/05/2024	08:59:54,228	14		12,945
			14	12,945
			14	12,945
17/05/2024	08:59:03,481	180		12,945
			180	12,945
			180	12,945
17/05/2024	08:56:26,605	1 000		12,915
			1 000	12,915
			1 000	12,915
17/05/2024	08:55:52,380	100		12,915
			100	12,915
			100	12,915
17/05/2024	08:54:43,387	450		12,945
			450	12,945
			450	12,945
17/05/2024	08:54:05,636	100		12,945
			100	12,945
			100	12,945
17/05/2024	08:53:10,249	200		12,945
			200	12,945
			200	12,945
17/05/2024	08:52:12,140	320		12,915
			320	12,915
			320	12,915
17/05/2024	08:51:13,790	3		12,915
			3	12,915
			3	12,915
17/05/2024	08:50:18,217	300		12,915
			300	12,915
			300	12,915
17/05/2024	08:49:13,247	400		12,915
			400	12,915
			400	12,915
17/05/2024	08:49:07,266	323		12,915
			323	12,915
			323	12,915
17/05/2024	08:48:59,436	1 900		12,915
			1 900	12,915
			1 500	12,915
			400	12,915
17/05/2024	08:48:48,552	320		12,915
			171	12,915
			149	12,915
			320	12,915
17/05/2024	08:48:41,763	45		12,945
			45	12,945
			45	12,945
17/05/2024	08:46:36,540	140		12,915
			140	12,915
			140	12,915
17/05/2024	08:46:06,474	19		12,925
			19	12,925
			19	12,925
17/05/2024	08:44:39,382	720		12,915
			720	12,915
			720	12,915
17/05/2024	08:44:22,883	500		12,915
			500	12,915
			500	12,915
17/05/2024	08:44:09,635	200		12,925
			200	12,925
			200	12,925
17/05/2024	08:43:28,851	500		12,925
			500	12,925
			500	12,925
17/05/2024	08:43:25,191	500		12,925
			500	12,925
			500	12,925
17/05/2024	08:43:10,473	2 900		12,93
			2 900	12,93
			400	12,93
			2 500	12,93
17/05/2024	08:43:02,377	1 500		12,925
			1 500	12,925
			1 500	12,925
17/05/2024	08:42:39,098	1		12,925
			1	12,925
			1	12,925
17/05/2024	08:42:29,591	777		12,93
			200	12,93
			480	12,93
			777	12,93
			97	12,93
17/05/2024	08:42:29,440	777		12,935
			777	12,935
			777	12,935
17/05/2024	08:41:57,826	305		12,935
			305	12,935
			305	12,935
17/05/2024	08:39:49,157	323		12,935
			323	12,935
			323	12,935
17/05/2024	08:39:49,012	777		12,935
			777	12,935
			777	12,935
17/05/2024	08:39:32,664	200		12,935
			200	12,935
			200	12,935
17/05/2024	08:39:28,759	2 287		12,95
			1 777	12,95
			510	12,95
			2 287	12,95
17/05/2024	08:39:07,943	740		12,955
			740	12,955
			740	12,955
17/05/2024	08:39:06,553	720		12,955
			720	12,955
			720	12,955
17/05/2024	08:39:04,721	500		12,965
			500	12,965
			500	12,965
17/05/2024	08:39:01,581	315		12,955
			315	12,955
			315	12,955
17/05/2024	08:38:25,279	40		12,965
			40	12,965
			40	12,965
17/05/2024	08:35:33,198	771		12,965
			771	12,965
			771	12,965
17/05/2024	08:34:58,496	150		12,955
			150	12,955
			150	12,955
17/05/2024	08:33:08,431	4 268		12,96
			4 268	12,96
			4 268	12,96
17/05/2024	08:32:33,528	1 500		12,965
			1 500	12,965
			1 500	12,965
17/05/2024	08:32:33,045	2 232		12,96
			2 032	12,96
			200	12,96
			2 232	12,96
17/05/2024	08:31:34,591	400		12,96
			400	12,96
			400	12,96
17/05/2024	08:31:03,478	30		12,96
			30	12,96
			30	12,96
17/05/2024	08:30:43,445	850		12,955
			850	12,955
			850	12,955
17/05/2024	08:30:21,902	1 200		12,955
			1 200	12,955
			1 200	12,955
17/05/2024	08:30:19,561	1 000		12,955
			1 000	12,955
			1 000	12,955
17/05/2024	08:30:19,541	38		12,96
			38	12,96
			38	12,96
17/05/2024	08:30:01,599	1 200		12,955
			1 200	12,955
			1 200	12,955
17/05/2024	08:29:41,303	1 200		12,955
			1 200	12,955
			1 200	12,955
17/05/2024	08:29:03,435	450		12,955
			450	12,955
			450	12,955
17/05/2024	08:28:50,908	740		12,95
			740	12,95
			223	12,95
			517	12,95
17/05/2024	08:28:49,005	4		12,955
			4	12,955
			4	12,955
17/05/2024	08:28:32,608	2 069		12,95
			2 069	12,95
			2 069	12,95
17/05/2024	08:28:19,293	100		12,935
			100	12,935
			100	12,935
17/05/2024	08:25:54,451	500		12,95
			309	12,95
			191	12,95
			500	12,95
17/05/2024	08:25:00,930	1 237		12,95
			1 237	12,95
			1 237	12,95
17/05/2024	08:24:41,916	15		12,955
			15	12,955
			15	12,955
17/05/2024	08:23:20,132	100		12,955
			100	12,955
			100	12,955
17/05/2024	08:22:40,618	300		12,935
			300	12,935
			100	12,935
			200	12,935
17/05/2024	08:22:07,559	800		12,955
			800	12,955
			800	12,955
17/05/2024	08:21:26,079	77		12,955
			77	12,955
			77	12,955
17/05/2024	08:20:56,729	1 500		12,955
			1 500	12,955
			1 500	12,955
17/05/2024	08:20:53,017	150		12,955
			150	12,955
			150	12,955
17/05/2024	08:19:53,408	1 500		12,965
			1 500	12,965
			1 500	12,965
17/05/2024	08:19:21,655	120		12,965
			120	12,965
			120	12,965
17/05/2024	08:18:58,877	2 500		12,95
			2 500	12,95
			2 500	12,95
17/05/2024	08:18:51,243	3 500		12,965
			3 500	12,965
			3 500	12,965
17/05/2024	08:18:41,333	80		12,96
			80	12,96
			80	12,96
17/05/2024	08:18:39,302	1 500		12,96
			1 500	12,96
			200	12,96
			800	12,96
			500	12,96
17/05/2024	08:17:48,247	1 500		12,96
			1 500	12,96
			1 500	12,96
17/05/2024	08:16:49,993	1 500		12,965
			1 500	12,965
			1 500	12,965
17/05/2024	08:16:14,092	400		12,965
			400	12,965
			400	12,965
17/05/2024	08:16:07,042	2 000		12,95
			2 000	12,95
			2 000	12,95
17/05/2024	08:15:48,515	1 500		12,945
			1 500	12,945
			1 500	12,945
17/05/2024	08:14:50,614	1 183		12,965
			183	12,965
			1 000	12,965
			1 183	12,965
17/05/2024	08:13:54,859	1 383		12,965
			200	12,965
			1 383	12,965
			183	12,965
			1 000	12,965
17/05/2024	08:13:04,217	1 183		12,965
			1 183	12,965
			500	12,965
			250	12,965
			183	12,965
			250	12,965
17/05/2024	08:12:04,654	1 100		12,965
			1 100	12,965
			900	12,965
			200	12,965
17/05/2024	08:11:50,743	1 200		12,935
			1 027	12,935
			1 200	12,935
			100	12,935
			73	12,935
17/05/2024	08:11:41,018	2 250		12,965
			500	12,965
			1 500	12,965
			250	12,965
			2 250	12,965
17/05/2024	08:11:29,252	850		12,94
			850	12,94
			349	12,94
			501	12,94
17/05/2024	08:11:23,874	350		12,945
			350	12,945
			350	12,945
17/05/2024	08:11:23,732	850		12,945
			850	12,945
			850	12,945
17/05/2024	08:11:19,285	300		12,975
			300	12,975
			300	12,975
17/05/2024	08:11:14,580	30		12,975
			30	12,975
			30	12,975
17/05/2024	08:11:12,533	3 500		12,95
			500	12,95
			500	12,95
			2 500	12,95
			3 500	12,95
17/05/2024	08:11:03,369	1 500		12,945
			1 500	12,945
			183	12,945
			1 317	12,945
17/05/2024	08:10:48,692	1 200		12,935
			1 200	12,935
			1 200	12,935
17/05/2024	08:10:45,717	100		12,945
			100	12,945
			100	12,945
17/05/2024	08:10:28,397	1 200		12,935
			1 200	12,935
			1 200	12,935
17/05/2024	08:10:26,532	200		12,935
			200	12,935
			200	12,935
17/05/2024	08:10:15,361	30		12,945
			30	12,945
			30	12,945
17/05/2024	08:10:11,984	500		12,94
			500	12,94
			500	12,94
17/05/2024	08:10:08,102	1 200		12,935
			1 200	12,935
			1 200	12,935
17/05/2024	08:10:01,431	4 520		12,93
			4 520	12,93
			4 520	12,93
17/05/2024	08:09:39,283	1 500		12,93
			500	12,93
			1 000	12,93
			1 500	12,93
17/05/2024	08:09:04,143	80		12,93
			80	12,93
			80	12,93
17/05/2024	08:09:01,251	1 400		12,925
			200	12,925
			1 400	12,925
			1 200	12,925
17/05/2024	08:08:07,151	1 200		12,925
			1 200	12,925
			1 200	12,925
17/05/2024	08:07:46,849	1 200		12,925
			1 200	12,925
			1 200	12,925
17/05/2024	08:07:43,549	1 900		12,925
			200	12,925
			1 700	12,925
			1 900	12,925
17/05/2024	08:07:22,259	1 500		12,915
			1 500	12,915
			1 500	12,915
17/05/2024	08:07:11,419	90		12,915
			90	12,915
			90	12,915
17/05/2024	08:06:56,297	22		12,905
			22	12,905
			22	12,905
17/05/2024	08:06:16,560	100		12,915
			100	12,915
			100	12,915
17/05/2024	08:06:12,222	500		12,915
			500	12,915
			500	12,915
17/05/2024	08:06:01,317	300		12,925
			300	12,925
			300	12,925
17/05/2024	08:05:22,693	1 000		12,925
			1 000	12,925
			800	12,925
			200	12,925
17/05/2024	08:04:33,175	13		12,925
			13	12,925
			13	12,925
17/05/2024	08:04:22,026	1 500		12,925
			500	12,925
			1 000	12,925
			1 500	12,925
17/05/2024	08:04:06,424	232		12,925
			200	12,925
			232	12,925
			32	12,925
17/05/2024	08:03:16,702	100		12,905
			100	12,905
			100	12,905
17/05/2024	08:03:00,930	2 520		12,92
			200	12,92
			500	12,92
			1 820	12,92
			2 520	12,92
17/05/2024	08:02:50,827	1 000		12,915
			1 000	12,915
			1 000	12,915
17/05/2024	08:02:35,949	1		12,915
			1	12,915
			1	12,915
17/05/2024	08:02:34,577	1 000		12,915
			1 000	12,915
			1 000	12,915
17/05/2024	08:02:32,039	2 000		12,92
			1 000	12,92
			1 000	12,92
			2 000	12,92
17/05/2024	08:02:25,236	2 000		12,915
			900	12,915
			30	12,915
			88	12,915
			2 000	12,915
			30	12,915
			753	12,915
			199	12,915
17/05/2024	08:02:13,988	11 884		12,915
			50	12,915
			47	12,915
			75	12,915
			9	12,915
			100	12,915
			1	12,915
			2	12,915
			40	12,915
			200	12,915
			100	12,915
			1 000	12,915
			200	12,915
			8 617	12,915
			5 000	12,915
			2 500	12,915
			8	12,915
			300	12,915
			2 000	12,915
			20	12,915
			200	12,915
			1 000	12,915
			10	12,915
			1 000	12,915
			50	12,915
			325	12,915
			900	12,915
			14	12,915

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 des cours actions

Publications

Période de cotation
8h00 à 22h00

Valeur du jour

Gamestop Corp. Class A Achat: 27,80 / Vente: 28,00
Volume: 246 117
+9,91%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
17/05/2024 @ 09:39:14

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