Adyen N.V.
- Informations
- Dernièr
- Négocier des titres
112
112
1187,60
| Date | Heure | Volume | Volume de transactions | Cours |
|---|---|---|---|---|
| 31/05/2024 | 21:26:39,021 | 10 | 1 187,60 | |
| 10 | 1 187,60 | |||
| 10 | 1 187,60 | |||
| 31/05/2024 | 21:25:30,004 | 6 | 1 185,00 | |
| 6 | 1 185,00 | |||
| 6 | 1 185,00 | |||
| 31/05/2024 | 21:25:29,298 | 10 | 1 185,00 | |
| 10 | 1 185,00 | |||
| 10 | 1 185,00 | |||
| 31/05/2024 | 21:24:19,758 | 10 | 1 184,80 | |
| 10 | 1 184,80 | |||
| 10 | 1 184,80 | |||
| 31/05/2024 | 20:44:50,224 | 10 | 1 185,00 | |
| 10 | 1 185,00 | |||
| 10 | 1 185,00 | |||
| 31/05/2024 | 20:10:19,945 | 1 | 1 184,80 | |
| 1 | 1 184,80 | |||
| 1 | 1 184,80 | |||
| 31/05/2024 | 20:10:04,505 | 1 | 1 183,60 | |
| 1 | 1 183,60 | |||
| 1 | 1 183,60 | |||
| 31/05/2024 | 20:01:19,824 | 1 | 1 184,80 | |
| 1 | 1 184,80 | |||
| 1 | 1 184,80 | |||
| 31/05/2024 | 20:00:50,918 | 1 | 1 183,40 | |
| 1 | 1 183,40 | |||
| 1 | 1 183,40 | |||
| 31/05/2024 | 19:53:28,481 | 3 | 1 184,80 | |
| 3 | 1 184,80 | |||
| 3 | 1 184,80 | |||
| 31/05/2024 | 19:38:50,754 | 3 | 1 182,60 | |
| 3 | 1 182,60 | |||
| 3 | 1 182,60 | |||
| 31/05/2024 | 19:19:15,682 | 2 | 1 182,60 | |
| 2 | 1 182,60 | |||
| 2 | 1 182,60 | |||
| 31/05/2024 | 18:55:19,821 | 1 | 1 184,80 | |
| 1 | 1 184,80 | |||
| 1 | 1 184,80 | |||
| 31/05/2024 | 18:55:02,102 | 1 | 1 181,40 | |
| 1 | 1 181,40 | |||
| 1 | 1 181,40 | |||
| 31/05/2024 | 18:39:19,928 | 1 | 1 184,80 | |
| 1 | 1 184,80 | |||
| 1 | 1 184,80 | |||
| 31/05/2024 | 18:38:57,297 | 1 | 1 181,40 | |
| 1 | 1 181,40 | |||
| 1 | 1 181,40 | |||
| 31/05/2024 | 18:26:06,712 | 1 | 1 180,80 | |
| 1 | 1 180,80 | |||
| 1 | 1 180,80 | |||
| 31/05/2024 | 18:23:07,060 | 1 | 1 180,40 | |
| 1 | 1 180,40 | |||
| 1 | 1 180,40 | |||
| 31/05/2024 | 18:21:45,818 | 4 | 1 184,80 | |
| 4 | 1 184,80 | |||
| 4 | 1 184,80 | |||
| 31/05/2024 | 18:21:29,322 | 2 | 1 180,60 | |
| 2 | 1 180,60 | |||
| 2 | 1 180,60 | |||
| 31/05/2024 | 18:16:19,893 | 1 | 1 185,80 | |
| 1 | 1 185,80 | |||
| 1 | 1 185,80 | |||
| 31/05/2024 | 18:16:13,734 | 1 | 1 181,00 | |
| 1 | 1 181,00 | |||
| 1 | 1 181,00 | |||
| 31/05/2024 | 18:11:19,809 | 1 | 1 186,00 | |
| 1 | 1 186,00 | |||
| 1 | 1 186,00 | |||
| 31/05/2024 | 18:10:52,754 | 1 | 1 181,00 | |
| 1 | 1 181,00 | |||
| 1 | 1 181,00 | |||
| 31/05/2024 | 18:10:49,886 | 1 | 1 186,00 | |
| 1 | 1 186,00 | |||
| 1 | 1 186,00 | |||
| 31/05/2024 | 18:10:40,295 | 1 | 1 181,40 | |
| 1 | 1 181,40 | |||
| 1 | 1 181,40 | |||
| 31/05/2024 | 18:10:23,232 | 1 | 1 181,00 | |
| 1 | 1 181,00 | |||
| 1 | 1 181,00 | |||
| 31/05/2024 | 18:08:49,994 | 1 | 1 185,80 | |
| 1 | 1 185,80 | |||
| 1 | 1 185,80 | |||
| 31/05/2024 | 18:08:29,143 | 1 | 1 181,00 | |
| 1 | 1 181,00 | |||
| 1 | 1 181,00 | |||
| 31/05/2024 | 18:03:50,006 | 1 | 1 186,20 | |
| 1 | 1 186,20 | |||
| 1 | 1 186,20 | |||
| 31/05/2024 | 18:03:29,793 | 1 | 1 181,60 | |
| 1 | 1 181,60 | |||
| 1 | 1 181,60 | |||
| 31/05/2024 | 17:49:49,941 | 1 | 1 187,00 | |
| 1 | 1 187,00 | |||
| 1 | 1 187,00 | |||
| 31/05/2024 | 17:49:35,090 | 1 | 1 182,60 | |
| 1 | 1 182,60 | |||
| 1 | 1 182,60 | |||
| 31/05/2024 | 17:36:12,980 | 1 | 1 187,00 | |
| 1 | 1 187,00 | |||
| 1 | 1 187,00 | |||
| 31/05/2024 | 17:27:06,196 | 2 | 1 183,40 | |
| 2 | 1 183,40 | |||
| 2 | 1 183,40 | |||
| 31/05/2024 | 17:17:47,439 | 9 | 1 183,20 | |
| 9 | 1 183,20 | |||
| 9 | 1 183,20 | |||
| 31/05/2024 | 17:05:49,556 | 3 | 1 181,60 | |
| 3 | 1 181,60 | |||
| 3 | 1 181,60 | |||
| 31/05/2024 | 17:05:33,957 | 1 | 1 183,60 | |
| 1 | 1 183,60 | |||
| 1 | 1 183,60 | |||
| 31/05/2024 | 17:04:54,444 | 1 | 1 183,80 | |
| 1 | 1 183,80 | |||
| 1 | 1 183,80 | |||
| 31/05/2024 | 16:34:44,696 | 1 | 1 182,00 | |
| 1 | 1 182,00 | |||
| 1 | 1 182,00 | |||
| 31/05/2024 | 16:32:50,431 | 1 | 1 180,20 | |
| 1 | 1 180,20 | |||
| 1 | 1 180,20 | |||
| 31/05/2024 | 16:19:25,024 | 5 | 1 181,20 | |
| 5 | 1 181,20 | |||
| 5 | 1 181,20 | |||
| 31/05/2024 | 16:13:08,528 | 26 | 1 190,20 | |
| 26 | 1 190,20 | |||
| 26 | 1 190,20 | |||
| 31/05/2024 | 16:02:48,152 | 12 | 1 193,20 | |
| 12 | 1 193,20 | |||
| 12 | 1 193,20 | |||
| 31/05/2024 | 16:02:41,577 | 50 | 1 193,20 | |
| 50 | 1 193,20 | |||
| 50 | 1 193,20 | |||
| 31/05/2024 | 15:53:31,338 | 35 | 1 194,00 | |
| 35 | 1 194,00 | |||
| 35 | 1 194,00 | |||
| 31/05/2024 | 15:46:49,010 | 5 | 1 194,20 | |
| 5 | 1 194,20 | |||
| 5 | 1 194,20 | |||
| 31/05/2024 | 15:43:59,200 | 3 | 1 196,40 | |
| 3 | 1 196,40 | |||
| 3 | 1 196,40 | |||
| 31/05/2024 | 15:19:13,544 | 3 | 1 195,40 | |
| 3 | 1 195,40 | |||
| 3 | 1 195,40 | |||
| 31/05/2024 | 14:53:08,398 | 1 | 1 192,80 | |
| 1 | 1 192,80 | |||
| 1 | 1 192,80 | |||
| 31/05/2024 | 14:52:58,112 | 2 | 1 193,00 | |
| 2 | 1 193,00 | |||
| 2 | 1 193,00 | |||
| 31/05/2024 | 14:37:29,492 | 26 | 1 192,40 | |
| 26 | 1 192,40 | |||
| 26 | 1 192,40 | |||
| 31/05/2024 | 14:23:49,798 | 1 | 1 188,40 | |
| 1 | 1 188,40 | |||
| 1 | 1 188,40 | |||
| 31/05/2024 | 14:23:24,887 | 1 | 1 187,00 | |
| 1 | 1 187,00 | |||
| 1 | 1 187,00 | |||
| 31/05/2024 | 14:21:20,065 | 1 | 1 188,40 | |
| 1 | 1 188,40 | |||
| 1 | 1 188,40 | |||
| 31/05/2024 | 14:21:05,726 | 1 | 1 187,80 | |
| 1 | 1 187,80 | |||
| 1 | 1 187,80 | |||
| 31/05/2024 | 14:10:19,702 | 1 | 1 188,60 | |
| 1 | 1 188,60 | |||
| 1 | 1 188,60 | |||
| 31/05/2024 | 14:10:15,855 | 1 | 1 186,60 | |
| 1 | 1 186,60 | |||
| 1 | 1 186,60 | |||
| 31/05/2024 | 14:05:00,111 | 1 | 1 187,60 | |
| 1 | 1 187,60 | |||
| 1 | 1 187,60 | |||
| 31/05/2024 | 13:58:26,649 | 1 | 1 188,80 | |
| 1 | 1 188,80 | |||
| 1 | 1 188,80 | |||
| 31/05/2024 | 13:49:49,825 | 1 | 1 189,40 | |
| 1 | 1 189,40 | |||
| 1 | 1 189,40 | |||
| 31/05/2024 | 13:49:31,630 | 1 | 1 187,00 | |
| 1 | 1 187,00 | |||
| 1 | 1 187,00 | |||
| 31/05/2024 | 13:44:48,410 | 1 | 1 188,60 | |
| 1 | 1 188,60 | |||
| 1 | 1 188,60 | |||
| 31/05/2024 | 13:38:50,152 | 1 | 1 191,40 | |
| 1 | 1 191,40 | |||
| 1 | 1 191,40 | |||
| 31/05/2024 | 13:38:20,819 | 1 | 1 190,00 | |
| 1 | 1 190,00 | |||
| 1 | 1 190,00 | |||
| 31/05/2024 | 13:34:34,818 | 2 | 1 187,20 | |
| 2 | 1 187,20 | |||
| 2 | 1 187,20 | |||
| 31/05/2024 | 13:33:42,552 | 1 | 1 189,40 | |
| 1 | 1 189,40 | |||
| 1 | 1 189,40 | |||
| 31/05/2024 | 13:30:23,392 | 12 | 1 185,20 | |
| 12 | 1 185,20 | |||
| 12 | 1 185,20 | |||
| 31/05/2024 | 13:12:50,299 | 1 | 1 188,20 | |
| 1 | 1 188,20 | |||
| 1 | 1 188,20 | |||
| 31/05/2024 | 13:12:26,907 | 1 | 1 186,20 | |
| 1 | 1 186,20 | |||
| 1 | 1 186,20 | |||
| 31/05/2024 | 12:54:46,250 | 2 | 1 183,80 | |
| 2 | 1 183,80 | |||
| 2 | 1 183,80 | |||
| 31/05/2024 | 12:38:19,494 | 3 | 1 185,40 | |
| 3 | 1 185,40 | |||
| 3 | 1 185,40 | |||
| 31/05/2024 | 12:37:53,654 | 1 | 1 187,40 | |
| 1 | 1 187,40 | |||
| 1 | 1 187,40 | |||
| 31/05/2024 | 12:12:37,552 | 1 | 1 186,20 | |
| 1 | 1 186,20 | |||
| 1 | 1 186,20 | |||
| 31/05/2024 | 11:45:15,278 | 1 | 1 187,40 | |
| 1 | 1 187,40 | |||
| 1 | 1 187,40 | |||
| 31/05/2024 | 11:44:20,008 | 1 | 1 187,60 | |
| 1 | 1 187,60 | |||
| 1 | 1 187,60 | |||
| 31/05/2024 | 11:44:06,960 | 1 | 1 187,20 | |
| 1 | 1 187,20 | |||
| 1 | 1 187,20 | |||
| 31/05/2024 | 11:40:58,066 | 1 | 1 187,40 | |
| 1 | 1 187,40 | |||
| 1 | 1 187,40 | |||
| 31/05/2024 | 11:35:20,111 | 1 | 1 191,20 | |
| 1 | 1 191,20 | |||
| 1 | 1 191,20 | |||
| 31/05/2024 | 11:34:58,045 | 1 | 1 189,20 | |
| 1 | 1 189,20 | |||
| 1 | 1 189,20 | |||
| 31/05/2024 | 11:32:24,549 | 1 | 1 191,40 | |
| 1 | 1 191,40 | |||
| 1 | 1 191,40 | |||
| 31/05/2024 | 11:30:57,462 | 1 | 1 190,40 | |
| 1 | 1 190,40 | |||
| 1 | 1 190,40 | |||
| 31/05/2024 | 10:49:19,853 | 1 | 1 184,40 | |
| 1 | 1 184,40 | |||
| 1 | 1 184,40 | |||
| 31/05/2024 | 10:49:11,408 | 1 | 1 182,80 | |
| 1 | 1 182,80 | |||
| 1 | 1 182,80 | |||
| 31/05/2024 | 10:31:06,091 | 10 | 1 184,00 | |
| 10 | 1 184,00 | |||
| 10 | 1 184,00 | |||
| 31/05/2024 | 10:31:05,951 | 1 | 1 184,00 | |
| 1 | 1 184,00 | |||
| 1 | 1 184,00 | |||
| 31/05/2024 | 10:20:48,578 | 1 | 1 186,60 | |
| 1 | 1 186,60 | |||
| 1 | 1 186,60 | |||
| 31/05/2024 | 10:17:39,411 | 21 | 1 187,00 | |
| 21 | 1 187,00 | |||
| 21 | 1 187,00 | |||
| 31/05/2024 | 10:17:16,662 | 50 | 1 187,00 | |
| 50 | 1 187,00 | |||
| 50 | 1 187,00 | |||
| 31/05/2024 | 10:14:45,052 | 15 | 1 187,00 | |
| 15 | 1 187,00 | |||
| 15 | 1 187,00 | |||
| 31/05/2024 | 10:06:19,559 | 3 | 1 187,20 | |
| 3 | 1 187,20 | |||
| 3 | 1 187,20 | |||
| 31/05/2024 | 10:06:13,181 | 1 | 1 188,60 | |
| 1 | 1 188,60 | |||
| 1 | 1 188,60 | |||
| 31/05/2024 | 10:03:12,066 | 1 | 1 188,20 | |
| 1 | 1 188,20 | |||
| 1 | 1 188,20 | |||
| 31/05/2024 | 09:56:02,798 | 1 | 1 187,40 | |
| 1 | 1 187,40 | |||
| 1 | 1 187,40 | |||
| 31/05/2024 | 09:45:32,370 | 2 | 1 182,00 | |
| 2 | 1 182,00 | |||
| 2 | 1 182,00 | |||
| 31/05/2024 | 09:33:19,339 | 1 | 1 181,20 | |
| 1 | 1 181,20 | |||
| 1 | 1 181,20 | |||
| 31/05/2024 | 09:28:53,697 | 4 | 1 181,20 | |
| 4 | 1 181,20 | |||
| 4 | 1 181,20 | |||
| 31/05/2024 | 09:18:23,189 | 6 | 1 184,80 | |
| 6 | 1 184,80 | |||
| 6 | 1 184,80 | |||
| 31/05/2024 | 09:12:42,050 | 2 | 1 179,80 | |
| 2 | 1 179,80 | |||
| 2 | 1 179,80 | |||
| 31/05/2024 | 09:11:38,596 | 1 | 1 183,20 | |
| 1 | 1 183,20 | |||
| 1 | 1 183,20 | |||
| 31/05/2024 | 09:07:19,379 | 3 | 1 180,60 | |
| 3 | 1 180,60 | |||
| 3 | 1 180,60 | |||
| 31/05/2024 | 09:06:52,005 | 1 | 1 179,80 | |
| 1 | 1 179,80 | |||
| 1 | 1 179,80 | |||
| 31/05/2024 | 09:03:22,249 | 2 | 1 179,80 | |
| 2 | 1 179,80 | |||
| 2 | 1 179,80 | |||
| 31/05/2024 | 09:03:09,005 | 1 | 1 182,80 | |
| 1 | 1 182,80 | |||
| 1 | 1 182,80 | |||
| 31/05/2024 | 09:03:01,388 | 16 | 1 182,00 | |
| 16 | 1 182,00 | |||
| 16 | 1 182,00 | |||
| 31/05/2024 | 09:02:58,959 | 1 | 1 182,20 | |
| 1 | 1 182,20 | |||
| 1 | 1 182,20 | |||
| 31/05/2024 | 08:47:31,894 | 1 | 1 188,80 | |
| 1 | 1 188,80 | |||
| 1 | 1 188,80 | |||
| 31/05/2024 | 08:35:28,204 | 2 | 1 192,60 | |
| 2 | 1 192,60 | |||
| 2 | 1 192,60 | |||
| 31/05/2024 | 08:15:11,083 | 1 | 1 194,20 | |
| 1 | 1 194,20 | |||
| 1 | 1 194,20 | |||
| 31/05/2024 | 08:04:43,428 | 1 | 1 194,00 | |
| 1 | 1 194,00 | |||
| 1 | 1 194,00 | |||
| 31/05/2024 | 08:00:27,765 | 1 | 1 190,20 | |
| 1 | 1 190,20 | |||
| 1 | 1 190,20 | |||
| 31/05/2024 | 08:00:21,357 | 1 | 1 193,40 | |
| 1 | 1 193,40 | |||
| 1 | 1 193,40 |
Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société 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
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)
Top 5 Capitaux
-
Nvidia Corp.
Achat: 1 010,60
Vente: 1 012,00
Capitaux: 140 150 TEUR -
Rheinmetall AG
Achat: 526,00 / Vente: 527,20
Capitaux: 24 644 TEUR -
Microsoft Corp.
Achat: 381,90 / Vente: 382,50
Capitaux: 24 034 TEUR -
Dell Technologies Inc. Shares C
Achat: 128,56 / Vente: 129,06
Capitaux: 19 835 TEUR -
Amazon.com Inc.
Achat: 162,26 / Vente: 162,30
Capitaux: 18 902 TEUR
Cotation en temps réel
dernière actualisation:
31/05/2024 @ 22:00:00
dernière actualisation:
31/05/2024 @ 22:00:00