Klöckner & Co SE
- Informations
- Dernièr
- Négocier des titres
191
173
7,59
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
24/06/2022 | 21:38:58,843 | 85 | 7,59 | |
85 | 7,59 | |||
35 | 7,59 | |||
50 | 7,59 | |||
24/06/2022 | 20:52:41,232 | 500 | 7,68 | |
500 | 7,68 | |||
300 | 7,68 | |||
200 | 7,68 | |||
24/06/2022 | 20:50:11,701 | 900 | 7,65 | |
900 | 7,65 | |||
900 | 7,65 | |||
24/06/2022 | 20:50:11,269 | 600 | 7,65 | |
600 | 7,65 | |||
600 | 7,65 | |||
24/06/2022 | 20:47:54,153 | 500 | 7,64 | |
500 | 7,64 | |||
500 | 7,64 | |||
24/06/2022 | 20:31:33,180 | 275 | 7,64 | |
275 | 7,64 | |||
275 | 7,64 | |||
24/06/2022 | 20:22:36,863 | 50 | 7,64 | |
50 | 7,64 | |||
50 | 7,64 | |||
24/06/2022 | 20:11:58,258 | 1 500 | 7,64 | |
598 | 7,64 | |||
677 | 7,64 | |||
225 | 7,64 | |||
1 500 | 7,64 | |||
24/06/2022 | 20:10:20,881 | 500 | 7,625 | |
500 | 7,625 | |||
500 | 7,625 | |||
24/06/2022 | 19:52:19,707 | 170 | 7,635 | |
170 | 7,635 | |||
170 | 7,635 | |||
24/06/2022 | 19:22:53,635 | 30 | 7,63 | |
30 | 7,63 | |||
30 | 7,63 | |||
24/06/2022 | 19:22:38,546 | 400 | 7,63 | |
400 | 7,63 | |||
400 | 7,63 | |||
24/06/2022 | 18:17:17,001 | 52 | 7,625 | |
52 | 7,625 | |||
52 | 7,625 | |||
24/06/2022 | 18:16:22,213 | 134 | 7,625 | |
134 | 7,625 | |||
134 | 7,625 | |||
24/06/2022 | 18:15:38,446 | 335 | 7,625 | |
335 | 7,625 | |||
335 | 7,625 | |||
24/06/2022 | 18:06:29,604 | 450 | 7,625 | |
450 | 7,625 | |||
450 | 7,625 | |||
24/06/2022 | 17:49:24,690 | 700 | 7,62 | |
300 | 7,62 | |||
400 | 7,62 | |||
700 | 7,62 | |||
24/06/2022 | 17:43:31,644 | 240 | 7,62 | |
240 | 7,62 | |||
240 | 7,62 | |||
24/06/2022 | 17:40:30,818 | 132 | 7,62 | |
132 | 7,62 | |||
132 | 7,62 | |||
24/06/2022 | 17:28:51,452 | 300 | 7,54 | |
300 | 7,54 | |||
300 | 7,54 | |||
24/06/2022 | 17:28:18,172 | 100 | 7,55 | |
100 | 7,55 | |||
100 | 7,55 | |||
24/06/2022 | 17:25:31,973 | 160 | 7,52 | |
160 | 7,52 | |||
160 | 7,52 | |||
24/06/2022 | 17:18:31,126 | 10 | 7,495 | |
10 | 7,495 | |||
10 | 7,495 | |||
24/06/2022 | 17:17:41,445 | 215 | 7,49 | |
215 | 7,49 | |||
215 | 7,49 | |||
24/06/2022 | 17:17:40,573 | 900 | 7,49 | |
900 | 7,49 | |||
900 | 7,49 | |||
24/06/2022 | 17:17:19,625 | 900 | 7,49 | |
900 | 7,49 | |||
900 | 7,49 | |||
24/06/2022 | 17:16:02,306 | 24 | 7,495 | |
24 | 7,495 | |||
24 | 7,495 | |||
24/06/2022 | 17:12:12,994 | 140 | 7,495 | |
140 | 7,495 | |||
140 | 7,495 | |||
24/06/2022 | 17:11:53,719 | 100 | 7,50 | |
100 | 7,50 | |||
100 | 7,50 | |||
24/06/2022 | 17:11:24,869 | 200 | 7,50 | |
200 | 7,50 | |||
200 | 7,50 | |||
24/06/2022 | 17:08:42,482 | 800 | 7,50 | |
800 | 7,50 | |||
800 | 7,50 | |||
24/06/2022 | 17:07:22,527 | 800 | 7,50 | |
800 | 7,50 | |||
800 | 7,50 | |||
24/06/2022 | 16:56:33,420 | 800 | 7,51 | |
800 | 7,51 | |||
800 | 7,51 | |||
24/06/2022 | 16:54:57,894 | 97 | 7,51 | |
97 | 7,51 | |||
97 | 7,51 | |||
24/06/2022 | 16:51:09,936 | 133 | 7,545 | |
133 | 7,545 | |||
133 | 7,545 | |||
24/06/2022 | 16:48:32,296 | 480 | 7,53 | |
480 | 7,53 | |||
480 | 7,53 | |||
24/06/2022 | 16:48:03,973 | 2 966 | 7,52 | |
2 966 | 7,52 | |||
700 | 7,52 | |||
2 266 | 7,52 | |||
24/06/2022 | 16:47:53,038 | 800 | 7,52 | |
800 | 7,52 | |||
800 | 7,52 | |||
24/06/2022 | 16:47:25,065 | 800 | 7,52 | |
800 | 7,52 | |||
800 | 7,52 | |||
24/06/2022 | 16:46:18,499 | 200 | 7,50 | |
200 | 7,50 | |||
200 | 7,50 | |||
24/06/2022 | 16:45:34,502 | 600 | 7,495 | |
600 | 7,495 | |||
600 | 7,495 | |||
24/06/2022 | 16:40:30,833 | 130 | 7,495 | |
130 | 7,495 | |||
130 | 7,495 | |||
24/06/2022 | 16:39:11,183 | 50 | 7,495 | |
50 | 7,495 | |||
50 | 7,495 | |||
24/06/2022 | 16:39:10,025 | 100 | 7,495 | |
100 | 7,495 | |||
100 | 7,495 | |||
24/06/2022 | 16:31:58,770 | 500 | 7,505 | |
500 | 7,505 | |||
500 | 7,505 | |||
24/06/2022 | 16:31:52,288 | 500 | 7,505 | |
500 | 7,505 | |||
500 | 7,505 | |||
24/06/2022 | 16:31:48,777 | 34 | 7,51 | |
34 | 7,51 | |||
34 | 7,51 | |||
24/06/2022 | 16:28:15,178 | 100 | 7,50 | |
100 | 7,50 | |||
100 | 7,50 | |||
24/06/2022 | 16:23:59,021 | 500 | 7,495 | |
500 | 7,495 | |||
500 | 7,495 | |||
24/06/2022 | 16:23:47,865 | 500 | 7,495 | |
500 | 7,495 | |||
500 | 7,495 | |||
24/06/2022 | 16:23:31,096 | 500 | 7,495 | |
500 | 7,495 | |||
500 | 7,495 | |||
24/06/2022 | 16:21:28,354 | 50 | 7,505 | |
50 | 7,505 | |||
50 | 7,505 | |||
24/06/2022 | 16:18:37,247 | 134 | 7,52 | |
134 | 7,52 | |||
134 | 7,52 | |||
24/06/2022 | 16:17:22,262 | 200 | 7,505 | |
200 | 7,505 | |||
200 | 7,505 | |||
24/06/2022 | 16:13:01,376 | 200 | 7,52 | |
200 | 7,52 | |||
200 | 7,52 | |||
24/06/2022 | 16:04:01,030 | 125 | 7,535 | |
125 | 7,535 | |||
125 | 7,535 | |||
24/06/2022 | 16:03:23,611 | 18 | 7,515 | |
18 | 7,515 | |||
18 | 7,515 | |||
24/06/2022 | 16:02:41,255 | 480 | 7,51 | |
230 | 7,51 | |||
250 | 7,51 | |||
480 | 7,51 | |||
24/06/2022 | 16:02:28,551 | 700 | 7,51 | |
700 | 7,51 | |||
700 | 7,51 | |||
24/06/2022 | 15:47:43,648 | 80 | 7,41 | |
80 | 7,41 | |||
80 | 7,41 | |||
24/06/2022 | 15:40:19,433 | 200 | 7,375 | |
200 | 7,375 | |||
200 | 7,375 | |||
24/06/2022 | 15:38:20,580 | 100 | 7,385 | |
100 | 7,385 | |||
100 | 7,385 | |||
24/06/2022 | 15:28:49,004 | 400 | 7,325 | |
400 | 7,325 | |||
400 | 7,325 | |||
24/06/2022 | 15:28:48,479 | 800 | 7,325 | |
800 | 7,325 | |||
800 | 7,325 | |||
24/06/2022 | 15:28:34,486 | 800 | 7,31 | |
800 | 7,31 | |||
800 | 7,31 | |||
24/06/2022 | 15:25:29,484 | 20 | 7,30 | |
20 | 7,30 | |||
20 | 7,30 | |||
24/06/2022 | 15:14:59,479 | 500 | 7,25 | |
500 | 7,25 | |||
500 | 7,25 | |||
24/06/2022 | 15:01:04,433 | 300 | 7,265 | |
300 | 7,265 | |||
300 | 7,265 | |||
24/06/2022 | 14:59:49,669 | 2 000 | 7,27 | |
2 000 | 7,27 | |||
2 000 | 7,27 | |||
24/06/2022 | 14:49:21,323 | 35 | 7,27 | |
35 | 7,27 | |||
35 | 7,27 | |||
24/06/2022 | 14:43:21,565 | 130 | 7,30 | |
130 | 7,30 | |||
130 | 7,30 | |||
24/06/2022 | 14:43:07,289 | 546 | 7,30 | |
546 | 7,30 | |||
546 | 7,30 | |||
24/06/2022 | 14:38:56,776 | 200 | 7,29 | |
200 | 7,29 | |||
200 | 7,29 | |||
24/06/2022 | 14:38:52,553 | 900 | 7,29 | |
900 | 7,29 | |||
900 | 7,29 | |||
24/06/2022 | 14:38:31,305 | 900 | 7,29 | |
900 | 7,29 | |||
900 | 7,29 | |||
24/06/2022 | 14:37:47,594 | 50 | 7,295 | |
50 | 7,295 | |||
50 | 7,295 | |||
24/06/2022 | 14:23:12,742 | 600 | 7,345 | |
600 | 7,345 | |||
600 | 7,345 | |||
24/06/2022 | 14:15:02,297 | 175 | 7,345 | |
175 | 7,345 | |||
175 | 7,345 | |||
24/06/2022 | 14:12:29,293 | 150 | 7,355 | |
150 | 7,355 | |||
150 | 7,355 | |||
24/06/2022 | 14:11:43,792 | 8 | 7,345 | |
8 | 7,345 | |||
8 | 7,345 | |||
24/06/2022 | 14:08:47,761 | 140 | 7,34 | |
140 | 7,34 | |||
140 | 7,34 | |||
24/06/2022 | 13:06:20,346 | 1 | 7,375 | |
1 | 7,375 | |||
1 | 7,375 | |||
24/06/2022 | 13:02:58,709 | 50 | 7,365 | |
50 | 7,365 | |||
50 | 7,365 | |||
24/06/2022 | 13:02:56,300 | 100 | 7,385 | |
100 | 7,385 | |||
100 | 7,385 | |||
24/06/2022 | 12:51:44,179 | 400 | 7,355 | |
400 | 7,355 | |||
400 | 7,355 | |||
24/06/2022 | 12:43:35,457 | 600 | 7,365 | |
600 | 7,365 | |||
600 | 7,365 | |||
24/06/2022 | 12:42:42,325 | 100 | 7,38 | |
100 | 7,38 | |||
100 | 7,38 | |||
24/06/2022 | 12:42:34,816 | 900 | 7,38 | |
900 | 7,38 | |||
900 | 7,38 | |||
24/06/2022 | 12:38:30,562 | 50 | 7,36 | |
50 | 7,36 | |||
50 | 7,36 | |||
24/06/2022 | 12:35:47,643 | 600 | 7,35 | |
600 | 7,35 | |||
600 | 7,35 | |||
24/06/2022 | 12:35:42,870 | 600 | 7,35 | |
600 | 7,35 | |||
600 | 7,35 | |||
24/06/2022 | 12:26:50,903 | 272 | 7,345 | |
272 | 7,345 | |||
272 | 7,345 | |||
24/06/2022 | 12:23:27,324 | 250 | 7,355 | |
250 | 7,355 | |||
250 | 7,355 | |||
24/06/2022 | 12:14:52,372 | 175 | 7,385 | |
175 | 7,385 | |||
175 | 7,385 | |||
24/06/2022 | 12:09:48,141 | 100 | 7,325 | |
100 | 7,325 | |||
100 | 7,325 | |||
24/06/2022 | 12:09:43,381 | 900 | 7,325 | |
900 | 7,325 | |||
900 | 7,325 | |||
24/06/2022 | 11:55:05,286 | 170 | 7,26 | |
170 | 7,26 | |||
170 | 7,26 | |||
24/06/2022 | 11:52:16,962 | 160 | 7,27 | |
160 | 7,27 | |||
160 | 7,27 | |||
24/06/2022 | 11:52:16,115 | 900 | 7,28 | |
900 | 7,28 | |||
900 | 7,28 | |||
24/06/2022 | 11:52:15,702 | 1 240 | 7,285 | |
1 240 | 7,285 | |||
1 240 | 7,285 | |||
24/06/2022 | 11:52:07,698 | 800 | 7,27 | |
800 | 7,27 | |||
800 | 7,27 | |||
24/06/2022 | 11:50:09,059 | 600 | 7,285 | |
600 | 7,285 | |||
600 | 7,285 | |||
24/06/2022 | 11:50:04,345 | 800 | 7,27 | |
800 | 7,27 | |||
800 | 7,27 | |||
24/06/2022 | 11:49:56,456 | 800 | 7,27 | |
800 | 7,27 | |||
800 | 7,27 | |||
24/06/2022 | 11:49:46,719 | 800 | 7,27 | |
800 | 7,27 | |||
800 | 7,27 | |||
24/06/2022 | 11:49:18,025 | 500 | 7,265 | |
500 | 7,265 | |||
500 | 7,265 | |||
24/06/2022 | 11:46:31,235 | 300 | 7,28 | |
300 | 7,28 | |||
300 | 7,28 | |||
24/06/2022 | 11:39:24,359 | 375 | 7,285 | |
375 | 7,285 | |||
375 | 7,285 | |||
24/06/2022 | 11:38:30,807 | 200 | 7,30 | |
200 | 7,30 | |||
200 | 7,30 | |||
24/06/2022 | 11:35:19,571 | 400 | 7,31 | |
400 | 7,31 | |||
400 | 7,31 | |||
24/06/2022 | 11:28:20,986 | 100 | 7,32 | |
100 | 7,32 | |||
100 | 7,32 | |||
24/06/2022 | 11:24:07,455 | 250 | 7,34 | |
180 | 7,34 | |||
70 | 7,34 | |||
250 | 7,34 | |||
24/06/2022 | 11:23:41,152 | 1 150 | 7,34 | |
1 150 | 7,34 | |||
250 | 7,34 | |||
900 | 7,34 | |||
24/06/2022 | 11:22:51,225 | 500 | 7,35 | |
500 | 7,35 | |||
500 | 7,35 | |||
24/06/2022 | 11:19:34,761 | 700 | 7,30 | |
700 | 7,30 | |||
700 | 7,30 | |||
24/06/2022 | 11:17:27,483 | 200 | 7,30 | |
200 | 7,30 | |||
200 | 7,30 | |||
24/06/2022 | 11:17:11,203 | 900 | 7,30 | |
900 | 7,30 | |||
900 | 7,30 | |||
24/06/2022 | 11:16:53,749 | 900 | 7,30 | |
900 | 7,30 | |||
900 | 7,30 | |||
24/06/2022 | 11:00:33,090 | 395 | 7,265 | |
395 | 7,265 | |||
395 | 7,265 | |||
24/06/2022 | 10:57:23,781 | 300 | 7,275 | |
300 | 7,275 | |||
300 | 7,275 | |||
24/06/2022 | 10:57:04,140 | 100 | 7,275 | |
100 | 7,275 | |||
100 | 7,275 | |||
24/06/2022 | 10:48:54,748 | 50 | 7,25 | |
50 | 7,25 | |||
50 | 7,25 | |||
24/06/2022 | 10:47:17,983 | 5 | 7,265 | |
5 | 7,265 | |||
5 | 7,265 | |||
24/06/2022 | 10:43:40,912 | 250 | 7,25 | |
250 | 7,25 | |||
250 | 7,25 | |||
24/06/2022 | 10:42:54,229 | 250 | 7,23 | |
250 | 7,23 | |||
250 | 7,23 | |||
24/06/2022 | 10:42:25,101 | 86 | 7,185 | |
86 | 7,185 | |||
86 | 7,185 | |||
24/06/2022 | 10:40:20,539 | 495 | 7,19 | |
495 | 7,19 | |||
395 | 7,19 | |||
100 | 7,19 | |||
24/06/2022 | 10:39:39,809 | 600 | 7,19 | |
600 | 7,19 | |||
600 | 7,19 | |||
24/06/2022 | 10:32:27,190 | 580 | 7,14 | |
580 | 7,14 | |||
580 | 7,14 | |||
24/06/2022 | 10:27:32,260 | 200 | 7,16 | |
200 | 7,16 | |||
200 | 7,16 | |||
24/06/2022 | 10:27:09,022 | 200 | 7,15 | |
200 | 7,15 | |||
200 | 7,15 | |||
24/06/2022 | 10:26:34,963 | 1 350 | 7,15 | |
750 | 7,15 | |||
600 | 7,15 | |||
1 350 | 7,15 | |||
24/06/2022 | 10:26:02,008 | 900 | 7,15 | |
900 | 7,15 | |||
900 | 7,15 | |||
24/06/2022 | 10:25:50,781 | 600 | 7,15 | |
600 | 7,15 | |||
600 | 7,15 | |||
24/06/2022 | 10:25:28,782 | 900 | 7,15 | |
900 | 7,15 | |||
900 | 7,15 | |||
24/06/2022 | 10:19:25,453 | 500 | 7,17 | |
500 | 7,17 | |||
500 | 7,17 | |||
24/06/2022 | 10:16:30,962 | 200 | 7,155 | |
200 | 7,155 | |||
200 | 7,155 | |||
24/06/2022 | 10:14:28,900 | 500 | 7,14 | |
500 | 7,14 | |||
500 | 7,14 | |||
24/06/2022 | 10:14:28,851 | 500 | 7,14 | |
500 | 7,14 | |||
500 | 7,14 | |||
24/06/2022 | 10:14:27,239 | 200 | 7,135 | |
200 | 7,135 | |||
200 | 7,135 | |||
24/06/2022 | 10:13:10,277 | 30 | 7,15 | |
30 | 7,15 | |||
30 | 7,15 | |||
24/06/2022 | 10:12:18,602 | 30 | 7,14 | |
30 | 7,14 | |||
30 | 7,14 | |||
24/06/2022 | 10:11:25,333 | 150 | 7,14 | |
150 | 7,14 | |||
150 | 7,14 | |||
24/06/2022 | 10:10:37,427 | 100 | 7,14 | |
100 | 7,14 | |||
100 | 7,14 | |||
24/06/2022 | 10:09:33,663 | 160 | 7,11 | |
160 | 7,11 | |||
160 | 7,11 | |||
24/06/2022 | 10:09:33,510 | 141 | 7,115 | |
141 | 7,115 | |||
141 | 7,115 | |||
24/06/2022 | 10:07:36,825 | 110 | 7,14 | |
110 | 7,14 | |||
110 | 7,14 | |||
24/06/2022 | 10:00:18,236 | 120 | 7,22 | |
120 | 7,22 | |||
120 | 7,22 | |||
24/06/2022 | 09:56:32,586 | 100 | 7,115 | |
100 | 7,115 | |||
100 | 7,115 | |||
24/06/2022 | 09:56:32,444 | 900 | 7,115 | |
900 | 7,115 | |||
900 | 7,115 | |||
24/06/2022 | 09:56:28,722 | 1 100 | 7,125 | |
200 | 7,125 | |||
900 | 7,125 | |||
1 100 | 7,125 | |||
24/06/2022 | 09:56:05,366 | 900 | 7,125 | |
900 | 7,125 | |||
900 | 7,125 | |||
24/06/2022 | 09:54:22,348 | 60 | 7,15 | |
60 | 7,15 | |||
60 | 7,15 | |||
24/06/2022 | 09:51:47,722 | 50 | 7,155 | |
50 | 7,155 | |||
50 | 7,155 | |||
24/06/2022 | 09:48:58,018 | 100 | 7,14 | |
100 | 7,14 | |||
100 | 7,14 | |||
24/06/2022 | 09:48:09,137 | 250 | 7,15 | |
250 | 7,15 | |||
250 | 7,15 | |||
24/06/2022 | 09:47:43,473 | 250 | 7,15 | |
250 | 7,15 | |||
250 | 7,15 | |||
24/06/2022 | 09:47:43,375 | 500 | 7,16 | |
500 | 7,16 | |||
500 | 7,16 | |||
24/06/2022 | 09:47:41,578 | 800 | 7,16 | |
400 | 7,16 | |||
200 | 7,16 | |||
200 | 7,16 | |||
800 | 7,16 | |||
24/06/2022 | 09:44:43,328 | 900 | 7,21 | |
900 | 7,21 | |||
900 | 7,21 | |||
24/06/2022 | 09:37:18,304 | 500 | 7,20 | |
500 | 7,20 | |||
500 | 7,20 | |||
24/06/2022 | 09:36:17,533 | 440 | 7,195 | |
440 | 7,195 | |||
440 | 7,195 | |||
24/06/2022 | 09:33:09,389 | 220 | 7,20 | |
220 | 7,20 | |||
220 | 7,20 | |||
24/06/2022 | 09:30:02,965 | 35 | 7,19 | |
35 | 7,19 | |||
35 | 7,19 | |||
24/06/2022 | 09:27:24,595 | 50 | 7,18 | |
50 | 7,18 | |||
50 | 7,18 | |||
24/06/2022 | 09:25:22,571 | 150 | 7,20 | |
150 | 7,20 | |||
150 | 7,20 | |||
24/06/2022 | 09:23:11,899 | 400 | 7,20 | |
400 | 7,20 | |||
400 | 7,20 | |||
24/06/2022 | 09:17:27,084 | 300 | 7,235 | |
300 | 7,235 | |||
300 | 7,235 | |||
24/06/2022 | 08:36:28,360 | 200 | 7,405 | |
200 | 7,405 | |||
200 | 7,405 | |||
24/06/2022 | 08:18:30,310 | 20 | 7,325 | |
20 | 7,325 | |||
20 | 7,325 | |||
24/06/2022 | 08:14:47,318 | 300 | 7,42 | |
300 | 7,42 | |||
300 | 7,42 | |||
24/06/2022 | 08:11:04,541 | 200 | 7,42 | |
200 | 7,42 | |||
200 | 7,42 | |||
24/06/2022 | 08:09:24,941 | 100 | 7,33 | |
100 | 7,33 | |||
100 | 7,33 |
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
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)
Top 5 Capitaux
Indicateurs de marché
Cotation en temps réel
dernière actualisation:
24/06/2022 @ 22:00:00
dernière actualisation:
24/06/2022 @ 22:00:00