Tradegate Exchange

E.ON SE

254

231

12,34

Date	Heure	Volume	Volume de transactions	Cours
19/04/2024	17:17:50,051	200		12,34
			200	12,34
			200	12,34
19/04/2024	17:16:14,049	8		12,345
			8	12,345
			8	12,345
19/04/2024	17:15:17,179	2 000		12,35
			2 000	12,35
			2 000	12,35
19/04/2024	17:12:30,827	100		12,35
			100	12,35
			100	12,35
19/04/2024	17:10:40,152	15		12,36
			15	12,36
			15	12,36
19/04/2024	17:02:05,101	1		12,34
			1	12,34
			1	12,34
19/04/2024	16:51:41,594	10		12,35
			10	12,35
			10	12,35
19/04/2024	16:49:53,572	3		12,34
			3	12,34
			3	12,34
19/04/2024	16:49:26,366	3		12,35
			3	12,35
			3	12,35
19/04/2024	16:45:58,872	1		12,365
			1	12,365
			1	12,365
19/04/2024	16:43:34,655	1		12,365
			1	12,365
			1	12,365
19/04/2024	16:43:28,000	20		12,365
			20	12,365
			20	12,365
19/04/2024	16:32:11,189	500		12,36
			500	12,36
			500	12,36
19/04/2024	16:31:10,634	1 500		12,36
			1 500	12,36
			1 500	12,36
19/04/2024	16:30:13,328	2 300		12,345
			2 300	12,345
			2 300	12,345
19/04/2024	16:30:06,764	2 500		12,345
			2 500	12,345
			2 500	12,345
19/04/2024	16:19:18,749	500		12,325
			500	12,325
			500	12,325
19/04/2024	16:17:23,785	2 500		12,325
			2 500	12,325
			2 500	12,325
19/04/2024	16:17:17,567	2 500		12,325
			2 500	12,325
			2 500	12,325
19/04/2024	16:15:49,496	100		12,32
			100	12,32
			100	12,32
19/04/2024	16:09:16,315	1 000		12,33
			1 000	12,33
			1 000	12,33
19/04/2024	16:09:15,719	1 500		12,335
			1 500	12,335
			1 500	12,335
19/04/2024	16:07:41,384	535		12,33
			535	12,33
			535	12,33
19/04/2024	16:00:04,647	250		12,325
			250	12,325
			250	12,325
19/04/2024	15:58:35,332	325		12,325
			325	12,325
			325	12,325
19/04/2024	15:53:19,193	200		12,305
			200	12,305
			200	12,305
19/04/2024	15:51:46,947	80		12,325
			80	12,325
			80	12,325
19/04/2024	15:40:40,281	500		12,335
			500	12,335
			500	12,335
19/04/2024	15:36:19,673	1		12,345
			1	12,345
			1	12,345
19/04/2024	15:32:41,728	27		12,335
			27	12,335
			27	12,335
19/04/2024	15:25:10,220	347		12,315
			347	12,315
			347	12,315
19/04/2024	15:23:40,899	101		12,325
			101	12,325
			101	12,325
19/04/2024	15:21:38,599	200		12,315
			200	12,315
			200	12,315
19/04/2024	15:21:04,707	1		12,315
			1	12,315
			1	12,315
19/04/2024	15:16:31,875	1 000		12,31
			1 000	12,31
			1 000	12,31
19/04/2024	15:15:47,826	500		12,315
			500	12,315
			500	12,315
19/04/2024	15:12:28,880	2		12,34
			2	12,34
			2	12,34
19/04/2024	15:08:44,258	200		12,325
			200	12,325
			200	12,325
19/04/2024	15:07:48,862	45		12,345
			45	12,345
			45	12,345
19/04/2024	15:06:53,774	1		12,35
			1	12,35
			1	12,35
19/04/2024	15:05:19,547	50		12,345
			50	12,345
			50	12,345
19/04/2024	15:02:56,845	300		12,345
			300	12,345
			300	12,345
19/04/2024	14:58:11,481	324		12,345
			324	12,345
			324	12,345
19/04/2024	14:48:50,095	760		12,31
			760	12,31
			760	12,31
19/04/2024	14:48:31,328	1		12,31
			1	12,31
			1	12,31
19/04/2024	14:46:18,838	180		12,31
			180	12,31
			180	12,31
19/04/2024	14:42:54,002	1		12,34
			1	12,34
			1	12,34
19/04/2024	14:39:36,721	500		12,345
			500	12,345
			500	12,345
19/04/2024	14:34:48,551	500		12,365
			500	12,365
			500	12,365
19/04/2024	14:31:11,762	100		12,365
			100	12,365
			100	12,365
19/04/2024	14:30:01,050	250		12,37
			250	12,37
			250	12,37
19/04/2024	14:29:18,429	305		12,355
			305	12,355
			305	12,355
19/04/2024	14:28:32,925	1 500		12,365
			1 500	12,365
			1 500	12,365
19/04/2024	14:27:42,567	25		12,37
			25	12,37
			25	12,37
19/04/2024	14:26:33,254	600		12,375
			600	12,375
			600	12,375
19/04/2024	14:23:16,653	300		12,38
			300	12,38
			300	12,38
19/04/2024	14:21:45,845	365		12,38
			365	12,38
			365	12,38
19/04/2024	14:18:41,253	300		12,37
			300	12,37
			300	12,37
19/04/2024	14:18:00,549	3 000		12,36
			3 000	12,36
			3 000	12,36
19/04/2024	14:17:08,502	1 000		12,36
			1 000	12,36
			1 000	12,36
19/04/2024	14:15:16,697	1 200		12,365
			1 200	12,365
			1 200	12,365
19/04/2024	14:10:04,532	20		12,34
			20	12,34
			20	12,34
19/04/2024	14:03:02,678	16		12,32
			16	12,32
			16	12,32
19/04/2024	14:02:50,693	200		12,325
			200	12,325
			200	12,325
19/04/2024	13:59:26,783	1 029		12,315
			1 029	12,315
			1 029	12,315
19/04/2024	13:58:02,986	220		12,315
			220	12,315
			220	12,315
19/04/2024	13:52:16,788	1 500		12,32
			1 500	12,32
			1 500	12,32
19/04/2024	13:51:54,582	3		12,33
			3	12,33
			3	12,33
19/04/2024	13:50:40,577	1 856		12,32
			1 856	12,32
			1 856	12,32
19/04/2024	13:48:25,170	200		12,335
			200	12,335
			200	12,335
19/04/2024	13:43:46,889	320		12,335
			320	12,335
			320	12,335
19/04/2024	13:42:03,179	5		12,345
			5	12,345
			5	12,345
19/04/2024	13:40:44,434	100		12,34
			100	12,34
			100	12,34
19/04/2024	13:39:23,330	453		12,33
			453	12,33
			453	12,33
19/04/2024	13:37:20,646	1 000		12,335
			1 000	12,335
			1 000	12,335
19/04/2024	13:30:07,358	17		12,33
			17	12,33
			17	12,33
19/04/2024	13:20:24,819	15		12,305
			15	12,305
			15	12,305
19/04/2024	13:18:37,008	500		12,305
			500	12,305
			500	12,305
19/04/2024	13:16:21,654	30		12,29
			30	12,29
			30	12,29
19/04/2024	13:13:12,382	100		12,31
			100	12,31
			100	12,31
19/04/2024	13:11:14,320	10		12,315
			10	12,315
			10	12,315
19/04/2024	13:11:13,429	1 500		12,31
			1 500	12,31
			1 500	12,31
19/04/2024	13:04:23,578	3		12,32
			3	12,32
			3	12,32
19/04/2024	13:04:06,011	1		12,36
			1	12,36
			1	12,36
19/04/2024	13:04:00,647	2 500		12,36
			2 500	12,36
			2 500	12,36
19/04/2024	13:03:54,801	147		12,32
			147	12,32
			147	12,32
19/04/2024	13:03:14,995	400		12,32
			400	12,32
			400	12,32
19/04/2024	13:03:14,818	15		12,32
			15	12,32
			15	12,32
19/04/2024	13:00:29,915	100		12,32
			100	12,32
			100	12,32
19/04/2024	12:57:06,869	450		12,335
			450	12,335
			450	12,335
19/04/2024	12:56:36,319	1 000		12,32
			1 000	12,32
			1 000	12,32
19/04/2024	12:56:21,381	130		12,315
			130	12,315
			130	12,315
19/04/2024	12:56:16,691	2 500		12,315
			2 500	12,315
			2 500	12,315
19/04/2024	12:54:27,738	40		12,315
			40	12,315
			40	12,315
19/04/2024	12:53:59,152	190		12,315
			190	12,315
			190	12,315
19/04/2024	12:53:06,447	312		12,315
			312	12,315
			312	12,315
19/04/2024	12:52:49,973	101		12,315
			101	12,315
			101	12,315
19/04/2024	12:51:55,859	7		12,315
			7	12,315
			7	12,315
19/04/2024	12:50:10,543	200		12,32
			200	12,32
			200	12,32
19/04/2024	12:48:24,241	100		12,315
			100	12,315
			100	12,315
19/04/2024	12:44:22,141	250		12,315
			250	12,315
			250	12,315
19/04/2024	12:35:27,229	1 500		12,30
			1 500	12,30
			1 500	12,30
19/04/2024	12:34:48,994	2 500		12,305
			2 500	12,305
			2 500	12,305
19/04/2024	12:33:54,017	2 500		12,275
			2 500	12,275
			2 500	12,275
19/04/2024	12:33:21,100	200		12,275
			200	12,275
			200	12,275
19/04/2024	12:30:26,485	50		12,285
			50	12,285
			50	12,285
19/04/2024	12:28:25,930	2 325		12,28
			2 325	12,28
			2 325	12,28
19/04/2024	12:26:53,325	2		12,27
			2	12,27
			2	12,27
19/04/2024	12:19:04,438	35		12,29
			35	12,29
			35	12,29
19/04/2024	12:16:34,958	500		12,30
			500	12,30
			500	12,30
19/04/2024	12:16:27,763	1 000		12,30
			1 000	12,30
			1 000	12,30
19/04/2024	12:14:05,858	193		12,305
			193	12,305
			193	12,305
19/04/2024	12:13:23,887	1 800		12,305
			1 800	12,305
			1 800	12,305
19/04/2024	12:10:35,871	510		12,30
			510	12,30
			510	12,30
19/04/2024	12:09:55,952	2 246		12,30
			2 246	12,30
			2 246	12,30
19/04/2024	12:05:37,593	1 500		12,27
			1 500	12,27
			1 500	12,27
19/04/2024	12:00:38,626	200		12,255
			200	12,255
			200	12,255
19/04/2024	11:58:48,441	25		12,255
			25	12,255
			25	12,255
19/04/2024	11:55:43,740	50		12,265
			50	12,265
			50	12,265
19/04/2024	11:53:23,903	400		12,265
			400	12,265
			400	12,265
19/04/2024	11:52:18,093	867		12,265
			867	12,265
			867	12,265
19/04/2024	11:52:13,008	50		12,27
			50	12,27
			50	12,27
19/04/2024	11:49:10,317	400		12,28
			400	12,28
			400	12,28
19/04/2024	11:48:12,406	81		12,275
			81	12,275
			81	12,275
19/04/2024	11:45:59,188	500		12,26
			500	12,26
			500	12,26
19/04/2024	11:45:36,338	250		12,265
			250	12,265
			250	12,265
19/04/2024	11:42:22,288	700		12,275
			700	12,275
			700	12,275
19/04/2024	11:40:40,045	2 350		12,26
			2 350	12,26
			2 350	12,26
19/04/2024	11:38:21,650	250		12,25
			250	12,25
			250	12,25
19/04/2024	11:33:47,047	225		12,25
			225	12,25
			225	12,25
19/04/2024	11:31:29,465	80		12,24
			80	12,24
			80	12,24
19/04/2024	11:31:04,337	94		12,235
			94	12,235
			94	12,235
19/04/2024	11:28:00,485	300		12,235
			300	12,235
			300	12,235
19/04/2024	11:18:36,426	1 500		12,21
			1 500	12,21
			1 500	12,21
19/04/2024	11:18:05,915	300		12,22
			300	12,22
			300	12,22
19/04/2024	11:16:36,677	2		12,21
			2	12,21
			2	12,21
19/04/2024	11:11:51,476	5		12,23
			5	12,23
			5	12,23
19/04/2024	11:11:15,058	190		12,23
			190	12,23
			190	12,23
19/04/2024	11:09:12,512	1 231		12,235
			1 231	12,235
			1 231	12,235
19/04/2024	11:08:27,422	280		12,235
			280	12,235
			280	12,235
19/04/2024	11:04:53,639	1		12,23
			1	12,23
			1	12,23
19/04/2024	11:04:14,657	11		12,225
			11	12,225
			11	12,225
19/04/2024	11:03:54,884	300		12,23
			300	12,23
			300	12,23
19/04/2024	11:02:00,773	350		12,24
			350	12,24
			350	12,24
19/04/2024	11:00:11,325	100		12,23
			100	12,23
			100	12,23
19/04/2024	10:59:40,250	450		12,215
			450	12,215
			450	12,215
19/04/2024	10:59:20,415	661		12,215
			661	12,215
			661	12,215
19/04/2024	10:56:55,952	216		12,205
			216	12,205
			216	12,205
19/04/2024	10:50:25,664	20		12,19
			20	12,19
			20	12,19
19/04/2024	10:48:53,419	18		12,18
			18	12,18
			18	12,18
19/04/2024	10:45:22,874	2 300		12,18
			2 300	12,18
			2 300	12,18
19/04/2024	10:45:08,387	2 500		12,175
			2 500	12,175
			2 500	12,175
19/04/2024	10:44:43,761	176		12,175
			176	12,175
			176	12,175
19/04/2024	10:42:27,016	1 500		12,175
			1 500	12,175
			1 500	12,175
19/04/2024	10:39:28,309	60		12,205
			60	12,205
			60	12,205
19/04/2024	10:38:26,839	2 500		12,215
			2 500	12,215
			2 500	12,215
19/04/2024	10:37:27,693	15		12,205
			15	12,205
			15	12,205
19/04/2024	10:37:21,155	30		12,21
			30	12,21
			30	12,21
19/04/2024	10:36:25,863	7 500		12,215
			7 500	12,215
			7 500	12,215
19/04/2024	10:36:02,152	2 500		12,205
			2 500	12,205
			2 500	12,205
19/04/2024	10:33:21,534	2 500		12,20
			2 500	12,20
			2 500	12,20
19/04/2024	10:33:20,216	50		12,20
			50	12,20
			50	12,20
19/04/2024	10:32:55,506	2 500		12,205
			2 500	12,205
			2 500	12,205
19/04/2024	10:32:14,227	135		12,205
			135	12,205
			135	12,205
19/04/2024	10:32:11,707	300		12,21
			300	12,21
			300	12,21
19/04/2024	10:29:34,983	200		12,22
			200	12,22
			200	12,22
19/04/2024	10:29:24,325	12		12,225
			12	12,225
			12	12,225
19/04/2024	10:28:40,856	225		12,225
			225	12,225
			225	12,225
19/04/2024	10:24:50,374	250		12,22
			250	12,22
			250	12,22
19/04/2024	10:22:41,810	20		12,215
			20	12,215
			20	12,215
19/04/2024	10:19:52,257	300		12,205
			300	12,205
			300	12,205
19/04/2024	10:19:52,076	3 380		12,205
			2 390	12,205
			380	12,205
			990	12,205
			3 000	12,205
19/04/2024	10:18:17,110	2 000		12,205
			2 000	12,205
			2 000	12,205
19/04/2024	10:17:52,984	23		12,205
			23	12,205
			23	12,205
19/04/2024	10:13:38,009	210		12,20
			210	12,20
			210	12,20
19/04/2024	10:10:54,714	564		12,205
			564	12,205
			564	12,205
19/04/2024	10:09:01,559	100		12,215
			100	12,215
			100	12,215
19/04/2024	10:06:53,484	500		12,225
			500	12,225
			500	12,225
19/04/2024	10:06:09,250	5		12,22
			5	12,22
			5	12,22
19/04/2024	09:57:18,453	100		12,215
			100	12,215
			100	12,215
19/04/2024	09:57:15,547	1 500		12,215
			1 500	12,215
			1 500	12,215
19/04/2024	09:56:59,598	400		12,215
			400	12,215
			400	12,215
19/04/2024	09:56:45,839	200		12,22
			200	12,22
			200	12,22
19/04/2024	09:55:51,309	1		12,21
			1	12,21
			1	12,21
19/04/2024	09:55:51,187	110		12,21
			110	12,21
			110	12,21
19/04/2024	09:50:55,520	10		12,23
			10	12,23
			10	12,23
19/04/2024	09:46:59,656	100		12,23
			100	12,23
			100	12,23
19/04/2024	09:44:57,232	200		12,235
			200	12,235
			200	12,235
19/04/2024	09:36:13,531	100		12,24
			100	12,24
			100	12,24
19/04/2024	09:33:50,599	45		12,245
			45	12,245
			45	12,245
19/04/2024	09:28:57,070	75		12,275
			75	12,275
			75	12,275
19/04/2024	09:26:07,241	45		12,27
			45	12,27
			45	12,27
19/04/2024	09:23:03,116	100		12,26
			100	12,26
			100	12,26
19/04/2024	09:22:54,365	1		12,26
			1	12,26
			1	12,26
19/04/2024	09:22:36,549	1		12,25
			1	12,25
			1	12,25
19/04/2024	09:21:08,175	210		12,26
			210	12,26
			210	12,26
19/04/2024	09:19:49,426	106		12,26
			106	12,26
			106	12,26
19/04/2024	09:19:47,714	150		12,26
			150	12,26
			150	12,26
19/04/2024	09:17:03,029	400		12,27
			400	12,27
			400	12,27
19/04/2024	09:13:44,417	216		12,305
			216	12,305
			216	12,305
19/04/2024	09:10:29,189	2 500		12,26
			2 500	12,26
			2 500	12,26
19/04/2024	09:08:27,051	150		12,26
			150	12,26
			150	12,26
19/04/2024	09:01:19,437	420		12,30
			420	12,30
			420	12,30
19/04/2024	09:01:19,248	163		12,285
			163	12,285
			163	12,285
19/04/2024	09:00:42,363	1 500		12,28
			1 500	12,28
			1 500	12,28
19/04/2024	09:00:24,453	1 500		12,28
			1 500	12,28
			1 500	12,28
19/04/2024	09:00:24,290	100		12,195
			100	12,195
			100	12,195
19/04/2024	08:57:47,753	30		12,22
			30	12,22
			30	12,22
19/04/2024	08:46:34,099	30		12,22
			30	12,22
			30	12,22
19/04/2024	08:44:01,223	525		12,165
			100	12,165
			100	12,165
			525	12,165
			100	12,165
			225	12,165
19/04/2024	08:41:44,828	100		12,195
			100	12,195
			100	12,195
19/04/2024	08:41:39,038	150		12,165
			150	12,165
			100	12,165
			50	12,165
19/04/2024	08:39:43,982	1 200		12,22
			1 200	12,22
			1 200	12,22
19/04/2024	08:38:34,315	149		12,21
			149	12,21
			149	12,21
19/04/2024	08:38:28,916	100		12,195
			100	12,195
			100	12,195
19/04/2024	08:38:17,276	160		12,22
			60	12,22
			160	12,22
			100	12,22
19/04/2024	08:34:32,683	2		12,155
			2	12,155
			2	12,155
19/04/2024	08:25:47,222	20		12,155
			20	12,155
			20	12,155
19/04/2024	08:25:32,117	12		12,22
			12	12,22
			12	12,22
19/04/2024	08:18:02,164	300		12,155
			300	12,155
			300	12,155
19/04/2024	08:15:10,985	250		12,155
			100	12,155
			100	12,155
			50	12,155
			250	12,155
19/04/2024	08:13:47,869	700		12,22
			4	12,22
			700	12,22
			696	12,22
19/04/2024	08:12:44,245	100		12,185
			23	12,185
			77	12,185
			100	12,185
19/04/2024	08:12:06,523	1 200		12,18
			1 200	12,18
			1 200	12,18
19/04/2024	08:11:45,627	1 200		12,18
			1 200	12,18
			1 200	12,18
19/04/2024	08:10:53,388	1 000		12,155
			1 000	12,155
			225	12,155
			775	12,155
19/04/2024	08:09:12,375	202		12,155
			202	12,155
			202	12,155
19/04/2024	08:08:24,570	10		12,18
			10	12,18
			10	12,18
19/04/2024	08:07:13,094	4		12,155
			4	12,155
			4	12,155
19/04/2024	08:07:02,309	150		12,155
			50	12,155
			150	12,155
			100	12,155
19/04/2024	08:05:17,614	1 251		12,155
			20	12,155
			15	12,155
			40	12,155
			149	12,155
			25	12,155
			30	12,155
			3	12,155
			49	12,155
			1 000	12,155
			250	12,155
			1	12,155
			920	12,155

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

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
8h00 à 22h00

Valeur du jour

Rheinmetall AG Achat: 505,40 / Vente: 505,60
Volume: 76 745
+0,36%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
19/04/2024 @ 17:18:46

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)