Adyen N.V.
- Informations
- Dernièr
- Négocier des titres
163
159
1580,00
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
09/07/2025 | 21:04:09,402 | 5 | 1 580,00 | |
5 | 1 580,00 | |||
5 | 1 580,00 | |||
09/07/2025 | 20:54:48,670 | 1 | 1 579,20 | |
1 | 1 579,20 | |||
1 | 1 579,20 | |||
09/07/2025 | 20:31:57,254 | 1 | 1 579,80 | |
1 | 1 579,80 | |||
1 | 1 579,80 | |||
09/07/2025 | 20:29:48,333 | 1 | 1 579,80 | |
1 | 1 579,80 | |||
1 | 1 579,80 | |||
09/07/2025 | 20:23:10,124 | 1 | 1 578,60 | |
1 | 1 578,60 | |||
1 | 1 578,60 | |||
09/07/2025 | 20:15:09,157 | 1 | 1 579,00 | |
1 | 1 579,00 | |||
1 | 1 579,00 | |||
09/07/2025 | 19:22:49,474 | 4 | 1 579,80 | |
4 | 1 579,80 | |||
4 | 1 579,80 | |||
09/07/2025 | 19:08:55,640 | 1 | 1 575,80 | |
1 | 1 575,80 | |||
1 | 1 575,80 | |||
09/07/2025 | 19:00:17,247 | 1 | 1 579,80 | |
1 | 1 579,80 | |||
1 | 1 579,80 | |||
09/07/2025 | 18:55:36,672 | 1 | 1 575,60 | |
1 | 1 575,60 | |||
1 | 1 575,60 | |||
09/07/2025 | 18:49:02,038 | 1 | 1 579,80 | |
1 | 1 579,80 | |||
1 | 1 579,80 | |||
09/07/2025 | 18:47:28,463 | 1 | 1 575,20 | |
1 | 1 575,20 | |||
1 | 1 575,20 | |||
09/07/2025 | 18:12:58,278 | 2 | 1 574,80 | |
2 | 1 574,80 | |||
2 | 1 574,80 | |||
09/07/2025 | 18:02:12,922 | 1 | 1 580,60 | |
1 | 1 580,60 | |||
1 | 1 580,60 | |||
09/07/2025 | 17:55:39,467 | 3 | 1 574,40 | |
3 | 1 574,40 | |||
3 | 1 574,40 | |||
09/07/2025 | 17:55:11,281 | 1 | 1 579,40 | |
1 | 1 579,40 | |||
1 | 1 579,40 | |||
09/07/2025 | 17:50:44,510 | 1 | 1 579,80 | |
1 | 1 579,80 | |||
1 | 1 579,80 | |||
09/07/2025 | 17:44:41,684 | 1 | 1 579,00 | |
1 | 1 579,00 | |||
1 | 1 579,00 | |||
09/07/2025 | 17:35:38,328 | 1 | 1 573,60 | |
1 | 1 573,60 | |||
1 | 1 573,60 | |||
09/07/2025 | 17:25:24,862 | 1 | 1 575,80 | |
1 | 1 575,80 | |||
1 | 1 575,80 | |||
09/07/2025 | 17:24:38,070 | 1 | 1 576,00 | |
1 | 1 576,00 | |||
1 | 1 576,00 | |||
09/07/2025 | 17:23:06,113 | 1 | 1 575,00 | |
1 | 1 575,00 | |||
1 | 1 575,00 | |||
09/07/2025 | 17:21:29,008 | 3 | 1 573,80 | |
3 | 1 573,80 | |||
3 | 1 573,80 | |||
09/07/2025 | 17:21:12,386 | 1 | 1 574,00 | |
1 | 1 574,00 | |||
1 | 1 574,00 | |||
09/07/2025 | 17:19:25,151 | 1 | 1 572,80 | |
1 | 1 572,80 | |||
1 | 1 572,80 | |||
09/07/2025 | 17:01:13,548 | 1 | 1 573,20 | |
1 | 1 573,20 | |||
1 | 1 573,20 | |||
09/07/2025 | 17:00:27,822 | 1 | 1 571,20 | |
1 | 1 571,20 | |||
1 | 1 571,20 | |||
09/07/2025 | 16:59:22,665 | 1 | 1 570,20 | |
1 | 1 570,20 | |||
1 | 1 570,20 | |||
09/07/2025 | 16:51:19,137 | 2 | 1 571,60 | |
2 | 1 571,60 | |||
2 | 1 571,60 | |||
09/07/2025 | 16:34:58,201 | 5 | 1 574,40 | |
5 | 1 574,40 | |||
5 | 1 574,40 | |||
09/07/2025 | 16:32:08,878 | 6 | 1 572,20 | |
6 | 1 572,20 | |||
6 | 1 572,20 | |||
09/07/2025 | 16:27:56,543 | 1 | 1 574,40 | |
1 | 1 574,40 | |||
1 | 1 574,40 | |||
09/07/2025 | 16:27:26,844 | 21 | 1 573,40 | |
21 | 1 573,40 | |||
19 | 1 573,40 | |||
2 | 1 573,40 | |||
09/07/2025 | 16:27:25,423 | 39 | 1 573,40 | |
39 | 1 573,40 | |||
20 | 1 573,40 | |||
19 | 1 573,40 | |||
09/07/2025 | 16:27:17,567 | 20 | 1 573,40 | |
20 | 1 573,40 | |||
20 | 1 573,40 | |||
09/07/2025 | 16:27:07,592 | 20 | 1 573,40 | |
20 | 1 573,40 | |||
20 | 1 573,40 | |||
09/07/2025 | 16:24:35,526 | 1 | 1 573,20 | |
1 | 1 573,20 | |||
1 | 1 573,20 | |||
09/07/2025 | 16:17:01,582 | 2 | 1 575,00 | |
2 | 1 575,00 | |||
2 | 1 575,00 | |||
09/07/2025 | 16:16:57,972 | 20 | 1 575,00 | |
20 | 1 575,00 | |||
20 | 1 575,00 | |||
09/07/2025 | 16:16:49,421 | 1 | 1 575,00 | |
1 | 1 575,00 | |||
1 | 1 575,00 | |||
09/07/2025 | 16:14:35,202 | 1 | 1 577,20 | |
1 | 1 577,20 | |||
1 | 1 577,20 | |||
09/07/2025 | 16:14:00,857 | 1 | 1 577,60 | |
1 | 1 577,60 | |||
1 | 1 577,60 | |||
09/07/2025 | 16:13:03,000 | 7 | 1 578,80 | |
7 | 1 578,80 | |||
7 | 1 578,80 | |||
09/07/2025 | 16:12:15,280 | 6 | 1 578,60 | |
6 | 1 578,60 | |||
6 | 1 578,60 | |||
09/07/2025 | 16:11:22,517 | 2 | 1 580,80 | |
2 | 1 580,80 | |||
2 | 1 580,80 | |||
09/07/2025 | 16:10:21,959 | 3 | 1 580,40 | |
3 | 1 580,40 | |||
3 | 1 580,40 | |||
09/07/2025 | 16:09:33,815 | 2 | 1 581,40 | |
2 | 1 581,40 | |||
2 | 1 581,40 | |||
09/07/2025 | 16:08:29,284 | 1 | 1 582,20 | |
1 | 1 582,20 | |||
1 | 1 582,20 | |||
09/07/2025 | 16:07:38,920 | 5 | 1 581,40 | |
5 | 1 581,40 | |||
5 | 1 581,40 | |||
09/07/2025 | 16:06:51,546 | 5 | 1 581,80 | |
5 | 1 581,80 | |||
5 | 1 581,80 | |||
09/07/2025 | 16:04:22,615 | 13 | 1 579,60 | |
13 | 1 579,60 | |||
13 | 1 579,60 | |||
09/07/2025 | 16:03:33,464 | 4 | 1 580,20 | |
4 | 1 580,20 | |||
4 | 1 580,20 | |||
09/07/2025 | 16:02:16,919 | 11 | 1 581,20 | |
11 | 1 581,20 | |||
11 | 1 581,20 | |||
09/07/2025 | 16:01:29,281 | 9 | 1 580,60 | |
9 | 1 580,60 | |||
9 | 1 580,60 | |||
09/07/2025 | 16:00:50,185 | 3 | 1 582,40 | |
3 | 1 582,40 | |||
3 | 1 582,40 | |||
09/07/2025 | 16:00:23,104 | 2 | 1 582,20 | |
2 | 1 582,20 | |||
2 | 1 582,20 | |||
09/07/2025 | 15:58:48,053 | 10 | 1 580,40 | |
10 | 1 580,40 | |||
10 | 1 580,40 | |||
09/07/2025 | 15:57:59,757 | 15 | 1 580,40 | |
15 | 1 580,40 | |||
15 | 1 580,40 | |||
09/07/2025 | 15:57:04,785 | 6 | 1 581,00 | |
6 | 1 581,00 | |||
6 | 1 581,00 | |||
09/07/2025 | 15:56:14,838 | 1 | 1 579,80 | |
1 | 1 579,80 | |||
1 | 1 579,80 | |||
09/07/2025 | 15:55:46,007 | 5 | 1 581,80 | |
5 | 1 581,80 | |||
5 | 1 581,80 | |||
09/07/2025 | 15:55:33,585 | 10 | 1 581,80 | |
10 | 1 581,80 | |||
10 | 1 581,80 | |||
09/07/2025 | 15:54:07,518 | 2 | 1 581,00 | |
2 | 1 581,00 | |||
2 | 1 581,00 | |||
09/07/2025 | 15:52:58,784 | 9 | 1 581,60 | |
9 | 1 581,60 | |||
9 | 1 581,60 | |||
09/07/2025 | 15:52:13,575 | 1 | 1 580,80 | |
1 | 1 580,80 | |||
1 | 1 580,80 | |||
09/07/2025 | 15:51:52,545 | 20 | 1 580,00 | |
20 | 1 580,00 | |||
20 | 1 580,00 | |||
09/07/2025 | 15:49:54,572 | 3 | 1 578,40 | |
3 | 1 578,40 | |||
3 | 1 578,40 | |||
09/07/2025 | 15:49:47,027 | 1 | 1 579,00 | |
1 | 1 579,00 | |||
1 | 1 579,00 | |||
09/07/2025 | 15:48:40,012 | 4 | 1 578,40 | |
4 | 1 578,40 | |||
4 | 1 578,40 | |||
09/07/2025 | 15:47:48,099 | 1 | 1 577,20 | |
1 | 1 577,20 | |||
1 | 1 577,20 | |||
09/07/2025 | 15:47:37,472 | 8 | 1 577,60 | |
8 | 1 577,60 | |||
8 | 1 577,60 | |||
09/07/2025 | 15:47:10,371 | 1 | 1 577,40 | |
1 | 1 577,40 | |||
1 | 1 577,40 | |||
09/07/2025 | 15:45:07,633 | 2 | 1 577,00 | |
2 | 1 577,00 | |||
2 | 1 577,00 | |||
09/07/2025 | 15:43:17,283 | 3 | 1 576,60 | |
3 | 1 576,60 | |||
3 | 1 576,60 | |||
09/07/2025 | 15:43:00,126 | 12 | 1 574,80 | |
12 | 1 574,80 | |||
12 | 1 574,80 | |||
09/07/2025 | 15:41:50,788 | 5 | 1 574,40 | |
5 | 1 574,40 | |||
5 | 1 574,40 | |||
09/07/2025 | 15:41:45,200 | 8 | 1 574,40 | |
8 | 1 574,40 | |||
8 | 1 574,40 | |||
09/07/2025 | 15:40:43,939 | 6 | 1 574,60 | |
6 | 1 574,60 | |||
6 | 1 574,60 | |||
09/07/2025 | 15:40:25,944 | 10 | 1 573,80 | |
10 | 1 573,80 | |||
10 | 1 573,80 | |||
09/07/2025 | 15:38:39,446 | 18 | 1 574,40 | |
18 | 1 574,40 | |||
18 | 1 574,40 | |||
09/07/2025 | 15:37:33,900 | 6 | 1 573,80 | |
6 | 1 573,80 | |||
5 | 1 573,80 | |||
1 | 1 573,80 | |||
09/07/2025 | 15:37:21,829 | 20 | 1 573,80 | |
20 | 1 573,80 | |||
20 | 1 573,80 | |||
09/07/2025 | 15:35:28,138 | 18 | 1 573,00 | |
18 | 1 573,00 | |||
18 | 1 573,00 | |||
09/07/2025 | 15:33:32,637 | 6 | 1 572,40 | |
6 | 1 572,40 | |||
6 | 1 572,40 | |||
09/07/2025 | 15:33:28,882 | 10 | 1 572,40 | |
10 | 1 572,40 | |||
10 | 1 572,40 | |||
09/07/2025 | 15:33:28,244 | 20 | 1 572,00 | |
20 | 1 572,00 | |||
20 | 1 572,00 | |||
09/07/2025 | 15:31:26,056 | 17 | 1 575,00 | |
17 | 1 575,00 | |||
17 | 1 575,00 | |||
09/07/2025 | 15:30:34,096 | 1 | 1 575,40 | |
1 | 1 575,40 | |||
1 | 1 575,40 | |||
09/07/2025 | 15:30:12,990 | 43 | 1 576,80 | |
37 | 1 576,80 | |||
6 | 1 576,80 | |||
13 | 1 576,80 | |||
30 | 1 576,80 | |||
09/07/2025 | 15:28:31,789 | 15 | 1 575,40 | |
15 | 1 575,40 | |||
15 | 1 575,40 | |||
09/07/2025 | 15:27:05,758 | 5 | 1 574,00 | |
5 | 1 574,00 | |||
5 | 1 574,00 | |||
09/07/2025 | 15:26:05,463 | 1 | 1 573,60 | |
1 | 1 573,60 | |||
1 | 1 573,60 | |||
09/07/2025 | 15:25:22,044 | 5 | 1 572,00 | |
5 | 1 572,00 | |||
5 | 1 572,00 | |||
09/07/2025 | 15:25:09,197 | 2 | 1 572,60 | |
2 | 1 572,60 | |||
2 | 1 572,60 | |||
09/07/2025 | 15:24:49,008 | 20 | 1 572,60 | |
20 | 1 572,60 | |||
20 | 1 572,60 | |||
09/07/2025 | 15:22:50,285 | 5 | 1 570,00 | |
5 | 1 570,00 | |||
5 | 1 570,00 | |||
09/07/2025 | 15:22:07,040 | 16 | 1 569,60 | |
16 | 1 569,60 | |||
16 | 1 569,60 | |||
09/07/2025 | 15:20:59,509 | 2 | 1 571,00 | |
2 | 1 571,00 | |||
2 | 1 571,00 | |||
09/07/2025 | 15:20:38,496 | 2 | 1 570,80 | |
2 | 1 570,80 | |||
2 | 1 570,80 | |||
09/07/2025 | 15:18:28,155 | 7 | 1 570,00 | |
7 | 1 570,00 | |||
7 | 1 570,00 | |||
09/07/2025 | 15:18:17,784 | 4 | 1 569,80 | |
4 | 1 569,80 | |||
4 | 1 569,80 | |||
09/07/2025 | 15:16:32,413 | 5 | 1 564,40 | |
5 | 1 564,40 | |||
5 | 1 564,40 | |||
09/07/2025 | 15:15:29,582 | 5 | 1 563,60 | |
5 | 1 563,60 | |||
5 | 1 563,60 | |||
09/07/2025 | 15:14:58,868 | 4 | 1 563,40 | |
4 | 1 563,40 | |||
4 | 1 563,40 | |||
09/07/2025 | 15:14:14,606 | 8 | 1 563,20 | |
8 | 1 563,20 | |||
8 | 1 563,20 | |||
09/07/2025 | 15:12:44,011 | 15 | 1 562,20 | |
15 | 1 562,20 | |||
15 | 1 562,20 | |||
09/07/2025 | 15:11:07,971 | 6 | 1 563,20 | |
6 | 1 563,20 | |||
6 | 1 563,20 | |||
09/07/2025 | 15:09:51,692 | 12 | 1 563,20 | |
12 | 1 563,20 | |||
12 | 1 563,20 | |||
09/07/2025 | 15:08:38,675 | 12 | 1 562,80 | |
12 | 1 562,80 | |||
12 | 1 562,80 | |||
09/07/2025 | 15:07:44,895 | 2 | 1 563,40 | |
2 | 1 563,40 | |||
2 | 1 563,40 | |||
09/07/2025 | 15:05:41,364 | 10 | 1 563,80 | |
10 | 1 563,80 | |||
10 | 1 563,80 | |||
09/07/2025 | 15:03:33,507 | 1 | 1 562,60 | |
1 | 1 562,60 | |||
1 | 1 562,60 | |||
09/07/2025 | 15:00:38,685 | 4 | 1 563,20 | |
4 | 1 563,20 | |||
4 | 1 563,20 | |||
09/07/2025 | 14:59:23,202 | 7 | 1 562,20 | |
7 | 1 562,20 | |||
7 | 1 562,20 | |||
09/07/2025 | 14:38:45,136 | 2 | 1 560,40 | |
2 | 1 560,40 | |||
2 | 1 560,40 | |||
09/07/2025 | 14:10:52,437 | 1 | 1 563,00 | |
1 | 1 563,00 | |||
1 | 1 563,00 | |||
09/07/2025 | 14:10:29,503 | 8 | 1 563,20 | |
8 | 1 563,20 | |||
8 | 1 563,20 | |||
09/07/2025 | 14:03:52,503 | 1 | 1 560,40 | |
1 | 1 560,40 | |||
1 | 1 560,40 | |||
09/07/2025 | 13:29:02,311 | 1 | 1 563,00 | |
1 | 1 563,00 | |||
1 | 1 563,00 | |||
09/07/2025 | 13:28:19,735 | 1 | 1 562,60 | |
1 | 1 562,60 | |||
1 | 1 562,60 | |||
09/07/2025 | 13:27:19,354 | 1 | 1 562,20 | |
1 | 1 562,20 | |||
1 | 1 562,20 | |||
09/07/2025 | 13:25:13,642 | 5 | 1 562,00 | |
5 | 1 562,00 | |||
5 | 1 562,00 | |||
09/07/2025 | 13:00:17,239 | 6 | 1 562,00 | |
6 | 1 562,00 | |||
6 | 1 562,00 | |||
09/07/2025 | 13:00:00,781 | 3 | 1 562,00 | |
3 | 1 562,00 | |||
3 | 1 562,00 | |||
09/07/2025 | 12:51:17,263 | 1 | 1 560,40 | |
1 | 1 560,40 | |||
1 | 1 560,40 | |||
09/07/2025 | 12:48:03,832 | 1 | 1 562,20 | |
1 | 1 562,20 | |||
1 | 1 562,20 | |||
09/07/2025 | 12:41:23,968 | 1 | 1 565,00 | |
1 | 1 565,00 | |||
1 | 1 565,00 | |||
09/07/2025 | 12:30:09,210 | 1 | 1 568,20 | |
1 | 1 568,20 | |||
1 | 1 568,20 | |||
09/07/2025 | 12:28:04,703 | 1 | 1 569,20 | |
1 | 1 569,20 | |||
1 | 1 569,20 | |||
09/07/2025 | 12:20:15,170 | 1 | 1 570,00 | |
1 | 1 570,00 | |||
1 | 1 570,00 | |||
09/07/2025 | 12:16:45,022 | 1 | 1 567,60 | |
1 | 1 567,60 | |||
1 | 1 567,60 | |||
09/07/2025 | 12:00:14,787 | 1 | 1 565,00 | |
1 | 1 565,00 | |||
1 | 1 565,00 | |||
09/07/2025 | 11:45:04,074 | 1 | 1 568,20 | |
1 | 1 568,20 | |||
1 | 1 568,20 | |||
09/07/2025 | 11:43:31,682 | 1 | 1 568,80 | |
1 | 1 568,80 | |||
1 | 1 568,80 | |||
09/07/2025 | 11:33:12,558 | 3 | 1 566,80 | |
3 | 1 566,80 | |||
3 | 1 566,80 | |||
09/07/2025 | 11:14:18,488 | 1 | 1 560,80 | |
1 | 1 560,80 | |||
1 | 1 560,80 | |||
09/07/2025 | 11:14:03,867 | 20 | 1 560,40 | |
20 | 1 560,40 | |||
20 | 1 560,40 | |||
09/07/2025 | 11:01:02,963 | 8 | 1 560,20 | |
8 | 1 560,20 | |||
8 | 1 560,20 | |||
09/07/2025 | 11:00:56,397 | 20 | 1 560,20 | |
20 | 1 560,20 | |||
20 | 1 560,20 | |||
09/07/2025 | 10:44:06,889 | 1 | 1 559,40 | |
1 | 1 559,40 | |||
1 | 1 559,40 | |||
09/07/2025 | 10:44:06,086 | 1 | 1 559,00 | |
1 | 1 559,00 | |||
1 | 1 559,00 | |||
09/07/2025 | 10:20:54,264 | 3 | 1 560,20 | |
3 | 1 560,20 | |||
3 | 1 560,20 | |||
09/07/2025 | 10:12:14,015 | 1 | 1 563,00 | |
1 | 1 563,00 | |||
1 | 1 563,00 | |||
09/07/2025 | 10:04:53,201 | 1 | 1 561,80 | |
1 | 1 561,80 | |||
1 | 1 561,80 | |||
09/07/2025 | 09:49:06,601 | 1 | 1 560,40 | |
1 | 1 560,40 | |||
1 | 1 560,40 | |||
09/07/2025 | 09:45:11,206 | 5 | 1 556,60 | |
5 | 1 556,60 | |||
5 | 1 556,60 | |||
09/07/2025 | 09:39:40,929 | 1 | 1 554,60 | |
1 | 1 554,60 | |||
1 | 1 554,60 | |||
09/07/2025 | 09:32:49,296 | 1 | 1 554,20 | |
1 | 1 554,20 | |||
1 | 1 554,20 | |||
09/07/2025 | 09:26:10,459 | 1 | 1 555,00 | |
1 | 1 555,00 | |||
1 | 1 555,00 | |||
09/07/2025 | 09:15:16,416 | 1 | 1 557,80 | |
1 | 1 557,80 | |||
1 | 1 557,80 | |||
09/07/2025 | 09:08:58,533 | 10 | 1 561,40 | |
10 | 1 561,40 | |||
10 | 1 561,40 | |||
09/07/2025 | 09:08:23,863 | 1 | 1 561,60 | |
1 | 1 561,60 | |||
1 | 1 561,60 | |||
09/07/2025 | 09:00:56,437 | 1 | 1 569,00 | |
1 | 1 569,00 | |||
1 | 1 569,00 | |||
09/07/2025 | 08:18:39,216 | 3 | 1 568,80 | |
3 | 1 568,80 | |||
3 | 1 568,80 | |||
09/07/2025 | 08:06:40,407 | 5 | 1 568,60 | |
5 | 1 568,60 | |||
5 | 1 568,60 | |||
09/07/2025 | 08:06:06,879 | 5 | 1 568,60 | |
5 | 1 568,60 | |||
5 | 1 568,60 | |||
09/07/2025 | 08:00:56,889 | 1 | 1 562,60 | |
1 | 1 562,60 | |||
1 | 1 562,60 | |||
09/07/2025 | 08:00:35,462 | 1 | 1 569,20 | |
1 | 1 569,20 | |||
1 | 1 569,20 | |||
09/07/2025 | 08:00:12,539 | 1 | 1 569,20 | |
1 | 1 569,20 | |||
1 | 1 569,20 |
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 CEST (UTC+2)
Top 5 Capitaux
Cotation en temps réel
dernière actualisation:
09/07/2025 @ 22:00:00
dernière actualisation:
09/07/2025 @ 22:00:00