Adyen N.V.
- Informations
- Dernièr
- Négocier des titres
108
105
1429,20
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
24/10/2024 | 16:36:25,361 | 1 | 1 429,20 | |
1 | 1 429,20 | |||
1 | 1 429,20 | |||
24/10/2024 | 16:21:02,535 | 1 | 1 431,40 | |
1 | 1 431,40 | |||
1 | 1 431,40 | |||
24/10/2024 | 16:13:20,688 | 1 | 1 429,60 | |
1 | 1 429,60 | |||
1 | 1 429,60 | |||
24/10/2024 | 16:04:36,947 | 5 | 1 431,60 | |
5 | 1 431,60 | |||
5 | 1 431,60 | |||
24/10/2024 | 15:54:14,101 | 10 | 1 431,00 | |
10 | 1 431,00 | |||
10 | 1 431,00 | |||
24/10/2024 | 15:50:57,155 | 1 | 1 426,40 | |
1 | 1 426,40 | |||
1 | 1 426,40 | |||
24/10/2024 | 15:42:40,460 | 1 | 1 425,40 | |
1 | 1 425,40 | |||
1 | 1 425,40 | |||
24/10/2024 | 15:42:17,454 | 1 | 1 424,60 | |
1 | 1 424,60 | |||
1 | 1 424,60 | |||
24/10/2024 | 15:42:02,352 | 10 | 1 425,00 | |
10 | 1 425,00 | |||
10 | 1 425,00 | |||
24/10/2024 | 15:42:00,058 | 1 | 1 425,20 | |
1 | 1 425,20 | |||
1 | 1 425,20 | |||
24/10/2024 | 15:37:23,815 | 10 | 1 427,00 | |
10 | 1 427,00 | |||
10 | 1 427,00 | |||
24/10/2024 | 15:37:23,545 | 20 | 1 427,00 | |
20 | 1 427,00 | |||
20 | 1 427,00 | |||
24/10/2024 | 15:37:17,393 | 20 | 1 427,00 | |
20 | 1 427,00 | |||
20 | 1 427,00 | |||
24/10/2024 | 15:36:49,968 | 1 | 1 426,00 | |
1 | 1 426,00 | |||
1 | 1 426,00 | |||
24/10/2024 | 15:36:17,590 | 10 | 1 427,60 | |
10 | 1 427,60 | |||
10 | 1 427,60 | |||
24/10/2024 | 15:35:18,300 | 1 | 1 427,80 | |
1 | 1 427,80 | |||
1 | 1 427,80 | |||
24/10/2024 | 15:34:42,174 | 15 | 1 427,80 | |
15 | 1 427,80 | |||
15 | 1 427,80 | |||
24/10/2024 | 15:34:13,831 | 20 | 1 427,60 | |
20 | 1 427,60 | |||
20 | 1 427,60 | |||
24/10/2024 | 15:31:46,365 | 1 | 1 425,60 | |
1 | 1 425,60 | |||
1 | 1 425,60 | |||
24/10/2024 | 15:29:16,989 | 1 | 1 427,60 | |
1 | 1 427,60 | |||
1 | 1 427,60 | |||
24/10/2024 | 15:27:04,195 | 1 | 1 427,80 | |
1 | 1 427,80 | |||
1 | 1 427,80 | |||
24/10/2024 | 15:20:40,158 | 1 | 1 428,40 | |
1 | 1 428,40 | |||
1 | 1 428,40 | |||
24/10/2024 | 15:19:57,653 | 1 | 1 427,80 | |
1 | 1 427,80 | |||
1 | 1 427,80 | |||
24/10/2024 | 15:18:48,361 | 1 | 1 427,40 | |
1 | 1 427,40 | |||
1 | 1 427,40 | |||
24/10/2024 | 15:01:39,699 | 1 | 1 427,40 | |
1 | 1 427,40 | |||
1 | 1 427,40 | |||
24/10/2024 | 15:01:13,851 | 1 | 1 427,40 | |
1 | 1 427,40 | |||
1 | 1 427,40 | |||
24/10/2024 | 14:56:31,448 | 2 | 1 426,80 | |
2 | 1 426,80 | |||
2 | 1 426,80 | |||
24/10/2024 | 14:38:15,316 | 1 | 1 429,80 | |
1 | 1 429,80 | |||
1 | 1 429,80 | |||
24/10/2024 | 14:31:31,847 | 1 | 1 427,60 | |
1 | 1 427,60 | |||
1 | 1 427,60 | |||
24/10/2024 | 14:29:30,463 | 1 | 1 432,20 | |
1 | 1 432,20 | |||
1 | 1 432,20 | |||
24/10/2024 | 14:20:40,320 | 1 | 1 431,20 | |
1 | 1 431,20 | |||
1 | 1 431,20 | |||
24/10/2024 | 14:20:37,553 | 1 | 1 430,20 | |
1 | 1 430,20 | |||
1 | 1 430,20 | |||
24/10/2024 | 14:19:50,200 | 1 | 1 430,60 | |
1 | 1 430,60 | |||
1 | 1 430,60 | |||
24/10/2024 | 14:19:29,303 | 1 | 1 431,00 | |
1 | 1 431,00 | |||
1 | 1 431,00 | |||
24/10/2024 | 14:17:50,091 | 1 | 1 431,60 | |
1 | 1 431,60 | |||
1 | 1 431,60 | |||
24/10/2024 | 14:17:40,295 | 3 | 1 430,80 | |
3 | 1 430,80 | |||
3 | 1 430,80 | |||
24/10/2024 | 14:17:38,399 | 1 | 1 430,80 | |
1 | 1 430,80 | |||
1 | 1 430,80 | |||
24/10/2024 | 14:17:29,615 | 1 | 1 431,80 | |
1 | 1 431,80 | |||
1 | 1 431,80 | |||
24/10/2024 | 14:16:15,961 | 1 | 1 431,60 | |
1 | 1 431,60 | |||
1 | 1 431,60 | |||
24/10/2024 | 14:07:25,897 | 1 | 1 430,20 | |
1 | 1 430,20 | |||
1 | 1 430,20 | |||
24/10/2024 | 14:03:04,055 | 1 | 1 433,20 | |
1 | 1 433,20 | |||
1 | 1 433,20 | |||
24/10/2024 | 13:57:05,200 | 1 | 1 432,00 | |
1 | 1 432,00 | |||
1 | 1 432,00 | |||
24/10/2024 | 13:53:24,659 | 1 | 1 431,40 | |
1 | 1 431,40 | |||
1 | 1 431,40 | |||
24/10/2024 | 13:42:40,506 | 1 | 1 431,00 | |
1 | 1 431,00 | |||
1 | 1 431,00 | |||
24/10/2024 | 13:30:23,888 | 10 | 1 431,80 | |
10 | 1 431,80 | |||
10 | 1 431,80 | |||
24/10/2024 | 13:23:27,459 | 1 | 1 432,00 | |
1 | 1 432,00 | |||
1 | 1 432,00 | |||
24/10/2024 | 13:17:38,816 | 3 | 1 433,00 | |
3 | 1 433,00 | |||
3 | 1 433,00 | |||
24/10/2024 | 13:06:03,325 | 7 | 1 431,80 | |
7 | 1 431,80 | |||
7 | 1 431,80 | |||
24/10/2024 | 12:55:06,107 | 1 | 1 430,80 | |
1 | 1 430,80 | |||
1 | 1 430,80 | |||
24/10/2024 | 12:52:10,236 | 1 | 1 430,00 | |
1 | 1 430,00 | |||
1 | 1 430,00 | |||
24/10/2024 | 12:47:16,742 | 2 | 1 430,00 | |
2 | 1 430,00 | |||
2 | 1 430,00 | |||
24/10/2024 | 12:47:04,147 | 20 | 1 430,00 | |
20 | 1 430,00 | |||
20 | 1 430,00 | |||
24/10/2024 | 12:34:40,256 | 1 | 1 428,00 | |
1 | 1 428,00 | |||
1 | 1 428,00 | |||
24/10/2024 | 12:34:22,753 | 1 | 1 427,20 | |
1 | 1 427,20 | |||
1 | 1 427,20 | |||
24/10/2024 | 12:26:10,055 | 1 | 1 428,60 | |
1 | 1 428,60 | |||
1 | 1 428,60 | |||
24/10/2024 | 12:26:03,507 | 1 | 1 427,60 | |
1 | 1 427,60 | |||
1 | 1 427,60 | |||
24/10/2024 | 11:58:15,406 | 1 | 1 426,00 | |
1 | 1 426,00 | |||
1 | 1 426,00 | |||
24/10/2024 | 11:52:58,450 | 1 | 1 426,60 | |
1 | 1 426,60 | |||
1 | 1 426,60 | |||
24/10/2024 | 11:42:02,577 | 1 | 1 429,80 | |
1 | 1 429,80 | |||
1 | 1 429,80 | |||
24/10/2024 | 11:41:32,630 | 10 | 1 429,00 | |
10 | 1 429,00 | |||
10 | 1 429,00 | |||
24/10/2024 | 11:40:36,038 | 20 | 1 429,00 | |
20 | 1 429,00 | |||
20 | 1 429,00 | |||
24/10/2024 | 11:39:28,054 | 20 | 1 429,00 | |
20 | 1 429,00 | |||
20 | 1 429,00 | |||
24/10/2024 | 11:17:10,154 | 1 | 1 426,40 | |
1 | 1 426,40 | |||
1 | 1 426,40 | |||
24/10/2024 | 11:16:38,300 | 1 | 1 425,40 | |
1 | 1 425,40 | |||
1 | 1 425,40 | |||
24/10/2024 | 11:14:41,381 | 4 | 1 427,00 | |
4 | 1 427,00 | |||
4 | 1 427,00 | |||
24/10/2024 | 11:14:26,304 | 20 | 1 427,00 | |
20 | 1 427,00 | |||
20 | 1 427,00 | |||
24/10/2024 | 11:11:21,659 | 1 | 1 423,60 | |
1 | 1 423,60 | |||
1 | 1 423,60 | |||
24/10/2024 | 11:06:43,353 | 1 | 1 425,80 | |
1 | 1 425,80 | |||
1 | 1 425,80 | |||
24/10/2024 | 10:51:40,157 | 3 | 1 423,00 | |
3 | 1 423,00 | |||
3 | 1 423,00 | |||
24/10/2024 | 10:51:14,393 | 1 | 1 423,80 | |
1 | 1 423,80 | |||
1 | 1 423,80 | |||
24/10/2024 | 10:33:30,394 | 1 | 1 427,20 | |
1 | 1 427,20 | |||
1 | 1 427,20 | |||
24/10/2024 | 10:27:00,197 | 1 | 1 427,00 | |
1 | 1 427,00 | |||
1 | 1 427,00 | |||
24/10/2024 | 10:22:38,715 | 1 | 1 428,00 | |
1 | 1 428,00 | |||
1 | 1 428,00 | |||
24/10/2024 | 10:22:29,149 | 1 | 1 428,80 | |
1 | 1 428,80 | |||
1 | 1 428,80 | |||
24/10/2024 | 10:21:44,206 | 1 | 1 426,40 | |
1 | 1 426,40 | |||
1 | 1 426,40 | |||
24/10/2024 | 10:20:18,290 | 1 | 1 427,20 | |
1 | 1 427,20 | |||
1 | 1 427,20 | |||
24/10/2024 | 10:19:40,199 | 1 | 1 427,20 | |
1 | 1 427,20 | |||
1 | 1 427,20 | |||
24/10/2024 | 10:19:32,991 | 1 | 1 426,20 | |
1 | 1 426,20 | |||
1 | 1 426,20 | |||
24/10/2024 | 10:16:10,195 | 1 | 1 426,40 | |
1 | 1 426,40 | |||
1 | 1 426,40 | |||
24/10/2024 | 10:15:40,502 | 1 | 1 425,20 | |
1 | 1 425,20 | |||
1 | 1 425,20 | |||
24/10/2024 | 10:09:40,405 | 1 | 1 424,20 | |
1 | 1 424,20 | |||
1 | 1 424,20 | |||
24/10/2024 | 10:09:30,001 | 1 | 1 422,80 | |
1 | 1 422,80 | |||
1 | 1 422,80 | |||
24/10/2024 | 10:07:10,272 | 1 | 1 422,20 | |
1 | 1 422,20 | |||
1 | 1 422,20 | |||
24/10/2024 | 10:07:07,765 | 1 | 1 421,20 | |
1 | 1 421,20 | |||
1 | 1 421,20 | |||
24/10/2024 | 10:01:19,711 | 2 | 1 422,60 | |
2 | 1 422,60 | |||
2 | 1 422,60 | |||
24/10/2024 | 10:00:47,013 | 1 | 1 424,20 | |
1 | 1 424,20 | |||
1 | 1 424,20 | |||
24/10/2024 | 10:00:13,354 | 1 | 1 423,20 | |
1 | 1 423,20 | |||
1 | 1 423,20 | |||
24/10/2024 | 09:57:40,632 | 1 | 1 423,40 | |
1 | 1 423,40 | |||
1 | 1 423,40 | |||
24/10/2024 | 09:37:59,457 | 1 | 1 420,80 | |
1 | 1 420,80 | |||
1 | 1 420,80 | |||
24/10/2024 | 09:31:49,569 | 20 | 1 418,00 | |
20 | 1 418,00 | |||
20 | 1 418,00 | |||
24/10/2024 | 09:30:10,865 | 1 | 1 418,60 | |
1 | 1 418,60 | |||
1 | 1 418,60 | |||
24/10/2024 | 09:16:11,058 | 8 | 1 427,20 | |
8 | 1 427,20 | |||
8 | 1 427,20 | |||
24/10/2024 | 09:09:06,828 | 1 | 1 422,00 | |
1 | 1 422,00 | |||
1 | 1 422,00 | |||
24/10/2024 | 09:06:45,542 | 20 | 1 426,00 | |
20 | 1 426,00 | |||
20 | 1 426,00 | |||
24/10/2024 | 09:02:40,243 | 3 | 1 424,40 | |
3 | 1 424,40 | |||
3 | 1 424,40 | |||
24/10/2024 | 09:02:25,022 | 1 | 1 426,60 | |
1 | 1 426,60 | |||
1 | 1 426,60 | |||
24/10/2024 | 08:49:01,846 | 1 | 1 427,20 | |
1 | 1 427,20 | |||
1 | 1 427,20 | |||
24/10/2024 | 08:39:34,749 | 3 | 1 429,60 | |
3 | 1 429,60 | |||
1 | 1 429,60 | |||
2 | 1 429,60 | |||
24/10/2024 | 08:38:04,905 | 7 | 1 428,20 | |
2 | 1 428,20 | |||
7 | 1 428,20 | |||
5 | 1 428,20 | |||
24/10/2024 | 08:34:58,316 | 5 | 1 424,00 | |
5 | 1 424,00 | |||
5 | 1 424,00 | |||
24/10/2024 | 08:26:51,406 | 1 | 1 428,80 | |
1 | 1 428,80 | |||
1 | 1 428,80 | |||
24/10/2024 | 08:20:29,598 | 1 | 1 422,00 | |
1 | 1 422,00 | |||
1 | 1 422,00 | |||
24/10/2024 | 08:11:59,849 | 1 | 1 427,00 | |
1 | 1 427,00 | |||
1 | 1 427,00 | |||
24/10/2024 | 08:02:51,996 | 2 | 1 426,80 | |
1 | 1 426,80 | |||
1 | 1 426,80 | |||
1 | 1 426,80 | |||
1 | 1 426,80 | |||
24/10/2024 | 08:00:06,542 | 4 | 1 417,40 | |
4 | 1 417,40 | |||
4 | 1 417,40 |
Copyright © 2024 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:
24/10/2024 @ 16:42:17
dernière actualisation:
24/10/2024 @ 16:42:17