RTL Group S.A.
- Informations
- Dernièr
- Négocier des titres
248
165
30,35
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
10/02/2025 | 17:55:29,522 | 100 | 30,35 | |
70 | 30,35 | |||
100 | 30,35 | |||
30 | 30,35 | |||
10/02/2025 | 17:52:29,871 | 50 | 30,35 | |
50 | 30,35 | |||
25 | 30,35 | |||
25 | 30,35 | |||
10/02/2025 | 17:44:41,971 | 300 | 30,25 | |
300 | 30,25 | |||
300 | 30,25 | |||
10/02/2025 | 17:42:27,936 | 40 | 30,25 | |
40 | 30,25 | |||
40 | 30,25 | |||
10/02/2025 | 17:26:30,345 | 100 | 30,20 | |
100 | 30,20 | |||
100 | 30,20 | |||
10/02/2025 | 17:26:12,412 | 223 | 30,20 | |
223 | 30,20 | |||
223 | 30,20 | |||
10/02/2025 | 17:20:44,860 | 87 | 30,25 | |
87 | 30,25 | |||
87 | 30,25 | |||
10/02/2025 | 17:17:44,841 | 500 | 30,25 | |
500 | 30,25 | |||
500 | 30,25 | |||
10/02/2025 | 17:16:46,952 | 100 | 30,25 | |
100 | 30,25 | |||
100 | 30,25 | |||
10/02/2025 | 17:15:09,443 | 100 | 30,25 | |
100 | 30,25 | |||
100 | 30,25 | |||
10/02/2025 | 17:14:44,794 | 500 | 30,25 | |
500 | 30,25 | |||
500 | 30,25 | |||
10/02/2025 | 17:08:30,020 | 117 | 30,25 | |
17 | 30,25 | |||
117 | 30,25 | |||
100 | 30,25 | |||
10/02/2025 | 17:08:26,508 | 20 | 30,20 | |
20 | 30,20 | |||
20 | 30,20 | |||
10/02/2025 | 17:07:33,387 | 900 | 30,10 | |
900 | 30,10 | |||
900 | 30,10 | |||
10/02/2025 | 17:00:30,751 | 150 | 30,05 | |
150 | 30,05 | |||
150 | 30,05 | |||
10/02/2025 | 16:54:54,500 | 100 | 30,15 | |
100 | 30,15 | |||
100 | 30,15 | |||
10/02/2025 | 16:52:50,402 | 15 | 30,05 | |
15 | 30,05 | |||
15 | 30,05 | |||
10/02/2025 | 16:50:42,625 | 50 | 30,15 | |
50 | 30,15 | |||
50 | 30,15 | |||
10/02/2025 | 16:50:26,677 | 200 | 30,15 | |
200 | 30,15 | |||
200 | 30,15 | |||
10/02/2025 | 16:49:52,467 | 33 | 30,15 | |
33 | 30,15 | |||
33 | 30,15 | |||
10/02/2025 | 16:49:42,850 | 2 | 30,05 | |
2 | 30,05 | |||
2 | 30,05 | |||
10/02/2025 | 16:44:36,349 | 245 | 30,05 | |
245 | 30,05 | |||
245 | 30,05 | |||
10/02/2025 | 16:43:39,884 | 10 | 30,15 | |
10 | 30,15 | |||
10 | 30,15 | |||
10/02/2025 | 16:42:11,054 | 2 | 30,05 | |
2 | 30,05 | |||
2 | 30,05 | |||
10/02/2025 | 16:42:03,419 | 300 | 30,15 | |
300 | 30,15 | |||
300 | 30,15 | |||
10/02/2025 | 16:39:57,646 | 1 | 30,15 | |
1 | 30,15 | |||
1 | 30,15 | |||
10/02/2025 | 16:35:04,590 | 100 | 30,15 | |
100 | 30,15 | |||
100 | 30,15 | |||
10/02/2025 | 16:34:39,292 | 200 | 30,15 | |
200 | 30,15 | |||
200 | 30,15 | |||
10/02/2025 | 16:33:29,477 | 30 | 30,15 | |
30 | 30,15 | |||
30 | 30,15 | |||
10/02/2025 | 16:29:02,080 | 200 | 30,15 | |
200 | 30,15 | |||
200 | 30,15 | |||
10/02/2025 | 16:28:28,559 | 166 | 30,15 | |
166 | 30,15 | |||
166 | 30,15 | |||
10/02/2025 | 16:26:46,713 | 100 | 30,10 | |
100 | 30,10 | |||
100 | 30,10 | |||
10/02/2025 | 16:25:13,297 | 330 | 30,10 | |
330 | 30,10 | |||
330 | 30,10 | |||
10/02/2025 | 16:23:15,075 | 55 | 30,05 | |
55 | 30,05 | |||
55 | 30,05 | |||
10/02/2025 | 16:22:13,238 | 500 | 30,10 | |
300 | 30,10 | |||
200 | 30,10 | |||
500 | 30,10 | |||
10/02/2025 | 16:21:48,624 | 300 | 30,10 | |
300 | 30,10 | |||
300 | 30,10 | |||
10/02/2025 | 16:21:45,810 | 3 | 30,05 | |
3 | 30,05 | |||
3 | 30,05 | |||
10/02/2025 | 16:21:37,555 | 4 | 30,15 | |
4 | 30,15 | |||
4 | 30,15 | |||
10/02/2025 | 16:21:24,863 | 4 | 30,05 | |
4 | 30,05 | |||
4 | 30,05 | |||
10/02/2025 | 16:09:34,931 | 50 | 30,10 | |
50 | 30,10 | |||
50 | 30,10 | |||
10/02/2025 | 16:08:36,501 | 50 | 30,05 | |
50 | 30,05 | |||
50 | 30,05 | |||
10/02/2025 | 16:07:15,130 | 155 | 30,00 | |
139 | 30,00 | |||
155 | 30,00 | |||
16 | 30,00 | |||
10/02/2025 | 16:01:47,625 | 20 | 30,10 | |
20 | 30,10 | |||
20 | 30,10 | |||
10/02/2025 | 16:00:03,839 | 1 | 30,10 | |
1 | 30,10 | |||
1 | 30,10 | |||
10/02/2025 | 15:51:09,741 | 20 | 30,10 | |
20 | 30,10 | |||
20 | 30,10 | |||
10/02/2025 | 15:46:32,455 | 1 | 30,05 | |
1 | 30,05 | |||
1 | 30,05 | |||
10/02/2025 | 15:46:29,530 | 25 | 30,05 | |
25 | 30,05 | |||
25 | 30,05 | |||
10/02/2025 | 15:42:46,560 | 300 | 30,00 | |
300 | 30,00 | |||
300 | 30,00 | |||
10/02/2025 | 15:42:35,279 | 52 | 30,00 | |
52 | 30,00 | |||
52 | 30,00 | |||
10/02/2025 | 15:40:58,589 | 200 | 30,05 | |
200 | 30,05 | |||
200 | 30,05 | |||
10/02/2025 | 15:40:14,857 | 200 | 30,05 | |
200 | 30,05 | |||
200 | 30,05 | |||
10/02/2025 | 15:39:06,313 | 150 | 30,05 | |
150 | 30,05 | |||
150 | 30,05 | |||
10/02/2025 | 15:37:11,505 | 1 | 30,00 | |
1 | 30,00 | |||
1 | 30,00 | |||
10/02/2025 | 15:33:24,253 | 30 | 30,00 | |
30 | 30,00 | |||
30 | 30,00 | |||
10/02/2025 | 15:32:35,370 | 286 | 30,00 | |
286 | 30,00 | |||
286 | 30,00 | |||
10/02/2025 | 15:31:35,674 | 100 | 30,05 | |
100 | 30,05 | |||
100 | 30,05 | |||
10/02/2025 | 15:31:18,910 | 500 | 30,10 | |
100 | 30,10 | |||
200 | 30,10 | |||
500 | 30,10 | |||
200 | 30,10 | |||
10/02/2025 | 15:30:07,189 | 166 | 30,05 | |
166 | 30,05 | |||
166 | 30,05 | |||
10/02/2025 | 15:18:30,298 | 500 | 30,05 | |
500 | 30,05 | |||
500 | 30,05 | |||
10/02/2025 | 15:17:19,963 | 10 | 30,05 | |
10 | 30,05 | |||
10 | 30,05 | |||
10/02/2025 | 15:16:38,058 | 400 | 30,05 | |
400 | 30,05 | |||
400 | 30,05 | |||
10/02/2025 | 15:16:26,721 | 80 | 30,10 | |
42 | 30,10 | |||
38 | 30,10 | |||
80 | 30,10 | |||
10/02/2025 | 15:12:05,528 | 300 | 30,00 | |
300 | 30,00 | |||
300 | 30,00 | |||
10/02/2025 | 15:08:09,324 | 200 | 30,00 | |
200 | 30,00 | |||
200 | 30,00 | |||
10/02/2025 | 15:06:51,447 | 69 | 30,00 | |
69 | 30,00 | |||
69 | 30,00 | |||
10/02/2025 | 15:04:12,747 | 41 | 30,00 | |
41 | 30,00 | |||
41 | 30,00 | |||
10/02/2025 | 15:03:41,716 | 120 | 30,00 | |
120 | 30,00 | |||
120 | 30,00 | |||
10/02/2025 | 14:53:40,336 | 34 | 30,00 | |
34 | 30,00 | |||
34 | 30,00 | |||
10/02/2025 | 14:53:19,812 | 450 | 30,00 | |
330 | 30,00 | |||
20 | 30,00 | |||
450 | 30,00 | |||
100 | 30,00 | |||
10/02/2025 | 14:37:55,197 | 25 | 30,00 | |
25 | 30,00 | |||
25 | 30,00 | |||
10/02/2025 | 14:29:59,075 | 396 | 29,95 | |
396 | 29,95 | |||
396 | 29,95 | |||
10/02/2025 | 14:10:16,473 | 2 000 | 30,00 | |
16 | 30,00 | |||
111 | 30,00 | |||
300 | 30,00 | |||
800 | 30,00 | |||
35 | 30,00 | |||
30 | 30,00 | |||
214 | 30,00 | |||
2 000 | 30,00 | |||
200 | 30,00 | |||
30 | 30,00 | |||
80 | 30,00 | |||
100 | 30,00 | |||
34 | 30,00 | |||
50 | 30,00 | |||
10/02/2025 | 13:59:10,398 | 120 | 29,90 | |
120 | 29,90 | |||
120 | 29,90 | |||
10/02/2025 | 13:55:01,465 | 50 | 30,00 | |
50 | 30,00 | |||
50 | 30,00 | |||
10/02/2025 | 13:53:21,119 | 500 | 30,00 | |
500 | 30,00 | |||
202 | 30,00 | |||
262 | 30,00 | |||
36 | 30,00 | |||
10/02/2025 | 13:46:45,804 | 200 | 30,00 | |
38 | 30,00 | |||
200 | 30,00 | |||
162 | 30,00 | |||
10/02/2025 | 13:40:45,853 | 200 | 30,00 | |
71 | 30,00 | |||
79 | 30,00 | |||
200 | 30,00 | |||
50 | 30,00 | |||
10/02/2025 | 13:34:31,379 | 100 | 29,95 | |
100 | 29,95 | |||
100 | 29,95 | |||
10/02/2025 | 13:32:38,638 | 140 | 29,95 | |
140 | 29,95 | |||
140 | 29,95 | |||
10/02/2025 | 13:12:44,172 | 250 | 29,90 | |
250 | 29,90 | |||
250 | 29,90 | |||
10/02/2025 | 13:02:38,103 | 30 | 30,00 | |
30 | 30,00 | |||
30 | 30,00 | |||
10/02/2025 | 13:02:35,937 | 45 | 30,00 | |
30 | 30,00 | |||
15 | 30,00 | |||
45 | 30,00 | |||
10/02/2025 | 13:00:05,216 | 10 | 30,00 | |
10 | 30,00 | |||
10 | 30,00 | |||
10/02/2025 | 12:58:42,400 | 70 | 30,00 | |
50 | 30,00 | |||
70 | 30,00 | |||
3 | 30,00 | |||
5 | 30,00 | |||
12 | 30,00 | |||
10/02/2025 | 12:38:32,264 | 14 | 29,95 | |
14 | 29,95 | |||
14 | 29,95 | |||
10/02/2025 | 12:36:39,725 | 300 | 29,95 | |
300 | 29,95 | |||
38 | 29,95 | |||
112 | 29,95 | |||
150 | 29,95 | |||
10/02/2025 | 12:29:58,261 | 170 | 29,90 | |
170 | 29,90 | |||
170 | 29,90 | |||
10/02/2025 | 12:27:05,533 | 100 | 29,95 | |
100 | 29,95 | |||
100 | 29,95 | |||
10/02/2025 | 12:21:47,077 | 50 | 29,95 | |
50 | 29,95 | |||
50 | 29,95 | |||
10/02/2025 | 12:20:31,478 | 4 | 29,85 | |
4 | 29,85 | |||
4 | 29,85 | |||
10/02/2025 | 12:20:21,157 | 100 | 29,95 | |
100 | 29,95 | |||
100 | 29,95 | |||
10/02/2025 | 12:17:37,094 | 100 | 29,95 | |
100 | 29,95 | |||
100 | 29,95 | |||
10/02/2025 | 12:12:41,948 | 50 | 29,90 | |
50 | 29,90 | |||
50 | 29,90 | |||
10/02/2025 | 12:06:01,944 | 100 | 29,90 | |
100 | 29,90 | |||
100 | 29,90 | |||
10/02/2025 | 11:58:32,011 | 15 | 29,90 | |
15 | 29,90 | |||
15 | 29,90 | |||
10/02/2025 | 11:57:31,858 | 125 | 29,90 | |
125 | 29,90 | |||
125 | 29,90 | |||
10/02/2025 | 11:53:01,612 | 200 | 29,85 | |
200 | 29,85 | |||
200 | 29,85 | |||
10/02/2025 | 11:52:31,936 | 1 110 | 29,90 | |
102 | 29,90 | |||
218 | 29,90 | |||
300 | 29,90 | |||
240 | 29,90 | |||
840 | 29,90 | |||
250 | 29,90 | |||
270 | 29,90 | |||
10/02/2025 | 11:47:38,907 | 50 | 29,95 | |
50 | 29,95 | |||
50 | 29,95 | |||
10/02/2025 | 11:45:33,397 | 100 | 29,90 | |
100 | 29,90 | |||
100 | 29,90 | |||
10/02/2025 | 11:40:58,273 | 60 | 29,90 | |
60 | 29,90 | |||
60 | 29,90 | |||
10/02/2025 | 11:33:45,642 | 50 | 29,85 | |
50 | 29,85 | |||
50 | 29,85 | |||
10/02/2025 | 11:31:01,092 | 500 | 29,85 | |
500 | 29,85 | |||
500 | 29,85 | |||
10/02/2025 | 11:30:44,062 | 343 | 29,85 | |
343 | 29,85 | |||
343 | 29,85 | |||
10/02/2025 | 11:24:48,168 | 1 550 | 29,85 | |
1 550 | 29,85 | |||
239 | 29,85 | |||
1 000 | 29,85 | |||
61 | 29,85 | |||
250 | 29,85 | |||
10/02/2025 | 11:22:41,094 | 100 | 29,85 | |
100 | 29,85 | |||
100 | 29,85 | |||
10/02/2025 | 11:18:31,533 | 200 | 29,80 | |
200 | 29,80 | |||
200 | 29,80 | |||
10/02/2025 | 11:14:08,827 | 50 | 29,80 | |
50 | 29,80 | |||
50 | 29,80 | |||
10/02/2025 | 11:12:29,870 | 15 | 29,80 | |
15 | 29,80 | |||
15 | 29,80 | |||
10/02/2025 | 11:03:11,233 | 250 | 29,80 | |
250 | 29,80 | |||
250 | 29,80 | |||
10/02/2025 | 11:03:02,625 | 50 | 29,80 | |
50 | 29,80 | |||
50 | 29,80 | |||
10/02/2025 | 10:44:20,010 | 20 | 29,80 | |
20 | 29,80 | |||
20 | 29,80 | |||
10/02/2025 | 10:43:43,394 | 21 | 29,75 | |
21 | 29,75 | |||
21 | 29,75 | |||
10/02/2025 | 10:41:39,268 | 8 | 29,80 | |
8 | 29,80 | |||
8 | 29,80 | |||
10/02/2025 | 10:21:40,130 | 250 | 29,80 | |
250 | 29,80 | |||
250 | 29,80 | |||
10/02/2025 | 10:21:13,922 | 550 | 29,80 | |
550 | 29,80 | |||
550 | 29,80 | |||
10/02/2025 | 10:20:05,375 | 100 | 29,80 | |
100 | 29,80 | |||
100 | 29,80 | |||
10/02/2025 | 10:19:31,932 | 500 | 29,80 | |
500 | 29,80 | |||
500 | 29,80 | |||
10/02/2025 | 10:18:34,662 | 10 | 29,75 | |
10 | 29,75 | |||
10 | 29,75 | |||
10/02/2025 | 10:17:48,812 | 20 | 29,80 | |
20 | 29,80 | |||
20 | 29,80 | |||
10/02/2025 | 10:17:07,404 | 350 | 29,80 | |
350 | 29,80 | |||
350 | 29,80 | |||
10/02/2025 | 10:11:19,785 | 35 | 29,80 | |
35 | 29,80 | |||
35 | 29,80 | |||
10/02/2025 | 10:08:59,952 | 50 | 29,80 | |
50 | 29,80 | |||
50 | 29,80 | |||
10/02/2025 | 10:07:25,644 | 100 | 29,80 | |
100 | 29,80 | |||
100 | 29,80 | |||
10/02/2025 | 09:47:36,401 | 93 | 29,70 | |
93 | 29,70 | |||
93 | 29,70 | |||
10/02/2025 | 09:41:50,050 | 417 | 29,80 | |
417 | 29,80 | |||
417 | 29,80 | |||
10/02/2025 | 09:36:39,762 | 33 | 29,75 | |
33 | 29,75 | |||
33 | 29,75 | |||
10/02/2025 | 09:32:37,292 | 922 | 29,70 | |
922 | 29,70 | |||
922 | 29,70 | |||
10/02/2025 | 09:32:35,551 | 200 | 29,70 | |
200 | 29,70 | |||
200 | 29,70 | |||
10/02/2025 | 09:32:34,070 | 500 | 29,70 | |
500 | 29,70 | |||
500 | 29,70 | |||
10/02/2025 | 09:32:33,877 | 2 239 | 29,70 | |
1 689 | 29,70 | |||
550 | 29,70 | |||
2 239 | 29,70 | |||
10/02/2025 | 09:32:28,734 | 550 | 29,70 | |
550 | 29,70 | |||
550 | 29,70 | |||
10/02/2025 | 09:30:33,071 | 2 | 29,70 | |
2 | 29,70 | |||
2 | 29,70 | |||
10/02/2025 | 09:29:13,234 | 14 | 29,70 | |
14 | 29,70 | |||
14 | 29,70 | |||
10/02/2025 | 09:28:29,144 | 25 | 29,75 | |
25 | 29,75 | |||
25 | 29,75 | |||
10/02/2025 | 09:27:45,926 | 39 | 29,80 | |
39 | 29,80 | |||
39 | 29,80 | |||
10/02/2025 | 09:26:37,772 | 550 | 29,80 | |
550 | 29,80 | |||
550 | 29,80 | |||
10/02/2025 | 09:24:08,133 | 100 | 29,85 | |
100 | 29,85 | |||
100 | 29,85 | |||
10/02/2025 | 09:21:15,649 | 400 | 29,85 | |
400 | 29,85 | |||
400 | 29,85 | |||
10/02/2025 | 09:21:08,909 | 44 | 29,85 | |
44 | 29,85 | |||
44 | 29,85 | |||
10/02/2025 | 09:19:28,188 | 15 | 29,90 | |
15 | 29,90 | |||
15 | 29,90 | |||
10/02/2025 | 09:18:40,568 | 25 | 29,85 | |
25 | 29,85 | |||
25 | 29,85 | |||
10/02/2025 | 09:16:15,957 | 200 | 29,85 | |
200 | 29,85 | |||
200 | 29,85 | |||
10/02/2025 | 09:14:40,848 | 50 | 29,80 | |
50 | 29,80 | |||
50 | 29,80 | |||
10/02/2025 | 08:53:51,698 | 125 | 29,65 | |
125 | 29,65 | |||
125 | 29,65 | |||
10/02/2025 | 08:40:27,701 | 25 | 29,75 | |
25 | 29,75 | |||
25 | 29,75 | |||
10/02/2025 | 08:39:07,449 | 80 | 29,65 | |
80 | 29,65 | |||
80 | 29,65 | |||
10/02/2025 | 08:37:46,236 | 80 | 29,65 | |
80 | 29,65 | |||
80 | 29,65 | |||
10/02/2025 | 08:25:11,754 | 200 | 29,70 | |
200 | 29,70 | |||
200 | 29,70 | |||
10/02/2025 | 08:25:10,064 | 212 | 29,65 | |
12 | 29,65 | |||
212 | 29,65 | |||
200 | 29,65 | |||
10/02/2025 | 08:24:18,300 | 300 | 29,70 | |
300 | 29,70 | |||
300 | 29,70 | |||
10/02/2025 | 08:22:36,601 | 150 | 29,80 | |
50 | 29,80 | |||
100 | 29,80 | |||
150 | 29,80 | |||
10/02/2025 | 08:21:31,829 | 400 | 29,70 | |
400 | 29,70 | |||
400 | 29,70 | |||
10/02/2025 | 08:20:58,467 | 300 | 29,70 | |
300 | 29,70 | |||
300 | 29,70 | |||
10/02/2025 | 08:19:55,615 | 300 | 29,80 | |
300 | 29,80 | |||
300 | 29,80 | |||
10/02/2025 | 08:12:00,309 | 4 | 29,80 | |
4 | 29,80 | |||
4 | 29,80 | |||
10/02/2025 | 08:07:16,314 | 65 | 29,90 | |
65 | 29,90 | |||
65 | 29,90 | |||
10/02/2025 | 08:05:38,450 | 28 | 29,90 | |
28 | 29,90 | |||
28 | 29,90 | |||
10/02/2025 | 08:03:20,923 | 1 | 29,90 | |
1 | 29,90 | |||
1 | 29,90 | |||
10/02/2025 | 08:02:35,282 | 300 | 29,80 | |
300 | 29,80 | |||
300 | 29,80 | |||
10/02/2025 | 08:02:29,997 | 300 | 29,80 | |
47 | 29,80 | |||
250 | 29,80 | |||
300 | 29,80 | |||
3 | 29,80 | |||
10/02/2025 | 08:01:52,615 | 3 | 29,85 | |
3 | 29,85 | |||
1 | 29,85 | |||
2 | 29,85 | |||
10/02/2025 | 08:00:10,679 | 256 | 29,85 | |
16 | 29,85 | |||
256 | 29,85 | |||
100 | 29,85 | |||
30 | 29,85 | |||
110 | 29,85 | |||
10/02/2025 | 08:00:10,228 | 547 | 29,85 | |
130 | 29,85 | |||
100 | 29,85 | |||
317 | 29,85 | |||
250 | 29,85 | |||
297 | 29,85 | |||
10/02/2025 | 08:00:10,206 | 1 183 | 29,80 | |
250 | 29,80 | |||
250 | 29,80 | |||
500 | 29,80 | |||
50 | 29,80 | |||
125 | 29,80 | |||
8 | 29,80 | |||
1 183 | 29,80 |
Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX 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
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX 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
Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CET (UTC+1)
Top 5 Capitaux
Cotation en temps réel
dernière actualisation:
10/02/2025 @ 17:57:23
dernière actualisation:
10/02/2025 @ 17:57:23