ProSiebenSat.1 Media SE
- Informations
- Dernièr
- Négocier des titres
102
88
7,07
| Date | Heure | Volume | Volume de transactions | Cours |
|---|---|---|---|---|
| 08/05/2024 | 16:45:39,565 | 900 | 7,07 | |
| 900 | 7,07 | |||
| 900 | 7,07 | |||
| 08/05/2024 | 15:49:30,325 | 250 | 7,03 | |
| 250 | 7,03 | |||
| 250 | 7,03 | |||
| 08/05/2024 | 15:24:40,335 | 15 | 7,02 | |
| 15 | 7,02 | |||
| 15 | 7,02 | |||
| 08/05/2024 | 15:04:24,117 | 800 | 7,045 | |
| 800 | 7,045 | |||
| 800 | 7,045 | |||
| 08/05/2024 | 14:49:40,884 | 2 100 | 7,09 | |
| 2 100 | 7,09 | |||
| 2 100 | 7,09 | |||
| 08/05/2024 | 14:49:34,973 | 900 | 7,09 | |
| 900 | 7,09 | |||
| 900 | 7,09 | |||
| 08/05/2024 | 14:43:03,624 | 100 | 7,085 | |
| 100 | 7,085 | |||
| 100 | 7,085 | |||
| 08/05/2024 | 14:29:52,575 | 10 | 7,055 | |
| 10 | 7,055 | |||
| 10 | 7,055 | |||
| 08/05/2024 | 14:17:26,165 | 140 | 7,055 | |
| 140 | 7,055 | |||
| 140 | 7,055 | |||
| 08/05/2024 | 14:16:05,172 | 410 | 7,035 | |
| 410 | 7,035 | |||
| 410 | 7,035 | |||
| 08/05/2024 | 14:13:18,378 | 660 | 7,035 | |
| 660 | 7,035 | |||
| 660 | 7,035 | |||
| 08/05/2024 | 14:12:19,203 | 127 | 7,035 | |
| 127 | 7,035 | |||
| 127 | 7,035 | |||
| 08/05/2024 | 13:54:18,408 | 900 | 7,035 | |
| 900 | 7,035 | |||
| 900 | 7,035 | |||
| 08/05/2024 | 13:49:53,363 | 50 | 7,035 | |
| 50 | 7,035 | |||
| 50 | 7,035 | |||
| 08/05/2024 | 13:21:04,875 | 750 | 7,035 | |
| 750 | 7,035 | |||
| 750 | 7,035 | |||
| 08/05/2024 | 13:15:03,746 | 500 | 7,035 | |
| 500 | 7,035 | |||
| 500 | 7,035 | |||
| 08/05/2024 | 13:11:37,219 | 50 | 7,035 | |
| 50 | 7,035 | |||
| 50 | 7,035 | |||
| 08/05/2024 | 13:06:51,727 | 200 | 7,03 | |
| 200 | 7,03 | |||
| 200 | 7,03 | |||
| 08/05/2024 | 13:06:51,610 | 580 | 7,03 | |
| 580 | 7,03 | |||
| 580 | 7,03 | |||
| 08/05/2024 | 12:54:58,917 | 35 | 7,07 | |
| 35 | 7,07 | |||
| 35 | 7,07 | |||
| 08/05/2024 | 12:45:44,033 | 630 | 7,065 | |
| 630 | 7,065 | |||
| 630 | 7,065 | |||
| 08/05/2024 | 12:23:29,387 | 100 | 7,065 | |
| 100 | 7,065 | |||
| 100 | 7,065 | |||
| 08/05/2024 | 12:17:45,116 | 420 | 7,105 | |
| 420 | 7,105 | |||
| 420 | 7,105 | |||
| 08/05/2024 | 12:15:36,725 | 200 | 7,105 | |
| 200 | 7,105 | |||
| 200 | 7,105 | |||
| 08/05/2024 | 12:12:31,596 | 150 | 7,12 | |
| 150 | 7,12 | |||
| 150 | 7,12 | |||
| 08/05/2024 | 12:02:12,302 | 540 | 7,12 | |
| 540 | 7,12 | |||
| 540 | 7,12 | |||
| 08/05/2024 | 11:56:24,364 | 625 | 7,125 | |
| 625 | 7,125 | |||
| 217 | 7,125 | |||
| 408 | 7,125 | |||
| 08/05/2024 | 11:56:02,961 | 900 | 7,125 | |
| 900 | 7,125 | |||
| 900 | 7,125 | |||
| 08/05/2024 | 11:49:26,031 | 50 | 7,125 | |
| 50 | 7,125 | |||
| 50 | 7,125 | |||
| 08/05/2024 | 11:39:45,754 | 75 | 7,105 | |
| 75 | 7,105 | |||
| 75 | 7,105 | |||
| 08/05/2024 | 11:27:46,004 | 100 | 7,125 | |
| 100 | 7,125 | |||
| 100 | 7,125 | |||
| 08/05/2024 | 11:23:47,540 | 235 | 7,10 | |
| 235 | 7,10 | |||
| 235 | 7,10 | |||
| 08/05/2024 | 11:19:56,866 | 350 | 7,10 | |
| 350 | 7,10 | |||
| 350 | 7,10 | |||
| 08/05/2024 | 11:16:08,525 | 50 | 7,10 | |
| 50 | 7,10 | |||
| 50 | 7,10 | |||
| 08/05/2024 | 11:14:15,384 | 30 | 7,10 | |
| 30 | 7,10 | |||
| 30 | 7,10 | |||
| 08/05/2024 | 11:08:58,946 | 250 | 7,15 | |
| 250 | 7,15 | |||
| 250 | 7,15 | |||
| 08/05/2024 | 11:04:45,394 | 175 | 7,15 | |
| 175 | 7,15 | |||
| 175 | 7,15 | |||
| 08/05/2024 | 10:55:25,773 | 50 | 7,155 | |
| 50 | 7,155 | |||
| 50 | 7,155 | |||
| 08/05/2024 | 10:52:35,797 | 83 | 7,155 | |
| 83 | 7,155 | |||
| 83 | 7,155 | |||
| 08/05/2024 | 10:52:35,716 | 50 | 7,155 | |
| 50 | 7,155 | |||
| 50 | 7,155 | |||
| 08/05/2024 | 10:37:04,081 | 50 | 7,18 | |
| 50 | 7,18 | |||
| 50 | 7,18 | |||
| 08/05/2024 | 10:28:41,941 | 708 | 7,20 | |
| 708 | 7,20 | |||
| 130 | 7,20 | |||
| 378 | 7,20 | |||
| 200 | 7,20 | |||
| 08/05/2024 | 10:28:34,004 | 130 | 7,18 | |
| 130 | 7,18 | |||
| 130 | 7,18 | |||
| 08/05/2024 | 10:23:00,415 | 600 | 7,18 | |
| 600 | 7,18 | |||
| 600 | 7,18 | |||
| 08/05/2024 | 10:19:45,252 | 103 | 7,18 | |
| 103 | 7,18 | |||
| 103 | 7,18 | |||
| 08/05/2024 | 10:16:14,226 | 720 | 7,18 | |
| 720 | 7,18 | |||
| 720 | 7,18 | |||
| 08/05/2024 | 10:15:59,889 | 170 | 7,18 | |
| 170 | 7,18 | |||
| 170 | 7,18 | |||
| 08/05/2024 | 10:14:04,612 | 900 | 7,20 | |
| 900 | 7,20 | |||
| 900 | 7,20 | |||
| 08/05/2024 | 10:10:52,039 | 200 | 7,18 | |
| 200 | 7,18 | |||
| 200 | 7,18 | |||
| 08/05/2024 | 10:06:22,252 | 900 | 7,195 | |
| 500 | 7,195 | |||
| 900 | 7,195 | |||
| 400 | 7,195 | |||
| 08/05/2024 | 10:04:05,045 | 100 | 7,185 | |
| 100 | 7,185 | |||
| 100 | 7,185 | |||
| 08/05/2024 | 10:04:00,361 | 900 | 7,185 | |
| 900 | 7,185 | |||
| 900 | 7,185 | |||
| 08/05/2024 | 09:54:07,318 | 50 | 7,15 | |
| 50 | 7,15 | |||
| 50 | 7,15 | |||
| 08/05/2024 | 09:54:02,056 | 50 | 7,15 | |
| 50 | 7,15 | |||
| 50 | 7,15 | |||
| 08/05/2024 | 09:51:48,749 | 900 | 7,17 | |
| 900 | 7,17 | |||
| 900 | 7,17 | |||
| 08/05/2024 | 09:42:26,026 | 559 | 7,165 | |
| 559 | 7,165 | |||
| 559 | 7,165 | |||
| 08/05/2024 | 09:38:55,402 | 200 | 7,155 | |
| 200 | 7,155 | |||
| 200 | 7,155 | |||
| 08/05/2024 | 09:37:15,574 | 31 | 7,185 | |
| 31 | 7,185 | |||
| 31 | 7,185 | |||
| 08/05/2024 | 09:28:02,940 | 700 | 7,10 | |
| 700 | 7,10 | |||
| 700 | 7,10 | |||
| 08/05/2024 | 09:27:57,660 | 900 | 7,10 | |
| 900 | 7,10 | |||
| 900 | 7,10 | |||
| 08/05/2024 | 09:27:55,633 | 900 | 7,10 | |
| 900 | 7,10 | |||
| 900 | 7,10 | |||
| 08/05/2024 | 09:27:32,082 | 80 | 7,15 | |
| 80 | 7,15 | |||
| 80 | 7,15 | |||
| 08/05/2024 | 09:19:44,036 | 900 | 7,15 | |
| 500 | 7,15 | |||
| 900 | 7,15 | |||
| 400 | 7,15 | |||
| 08/05/2024 | 09:17:42,292 | 900 | 7,15 | |
| 900 | 7,15 | |||
| 900 | 7,15 | |||
| 08/05/2024 | 09:11:56,860 | 600 | 7,145 | |
| 600 | 7,145 | |||
| 200 | 7,145 | |||
| 400 | 7,145 | |||
| 08/05/2024 | 09:07:50,303 | 828 | 7,10 | |
| 828 | 7,10 | |||
| 500 | 7,10 | |||
| 328 | 7,10 | |||
| 08/05/2024 | 09:07:41,479 | 900 | 7,10 | |
| 900 | 7,10 | |||
| 900 | 7,10 | |||
| 08/05/2024 | 09:07:36,468 | 400 | 7,09 | |
| 400 | 7,09 | |||
| 400 | 7,09 | |||
| 08/05/2024 | 09:07:36,397 | 250 | 7,085 | |
| 250 | 7,085 | |||
| 250 | 7,085 | |||
| 08/05/2024 | 09:07:32,658 | 215 | 7,095 | |
| 215 | 7,095 | |||
| 215 | 7,095 | |||
| 08/05/2024 | 09:05:07,992 | 1 500 | 7,045 | |
| 1 500 | 7,045 | |||
| 1 500 | 7,045 | |||
| 08/05/2024 | 09:02:55,960 | 750 | 7,05 | |
| 750 | 7,05 | |||
| 750 | 7,05 | |||
| 08/05/2024 | 09:02:24,529 | 1 750 | 7,05 | |
| 1 750 | 7,05 | |||
| 1 750 | 7,05 | |||
| 08/05/2024 | 09:02:24,469 | 150 | 7,02 | |
| 150 | 7,02 | |||
| 150 | 7,02 | |||
| 08/05/2024 | 09:01:56,116 | 25 | 7,00 | |
| 25 | 7,00 | |||
| 25 | 7,00 | |||
| 08/05/2024 | 09:01:55,938 | 750 | 7,00 | |
| 750 | 7,00 | |||
| 750 | 7,00 | |||
| 08/05/2024 | 09:01:40,940 | 750 | 7,00 | |
| 750 | 7,00 | |||
| 750 | 7,00 | |||
| 08/05/2024 | 09:01:34,497 | 1 750 | 7,00 | |
| 75 | 7,00 | |||
| 1 750 | 7,00 | |||
| 875 | 7,00 | |||
| 800 | 7,00 | |||
| 08/05/2024 | 09:01:34,402 | 330 | 6,98 | |
| 330 | 6,98 | |||
| 330 | 6,98 | |||
| 08/05/2024 | 08:45:10,949 | 850 | 6,925 | |
| 500 | 6,925 | |||
| 350 | 6,925 | |||
| 850 | 6,925 | |||
| 08/05/2024 | 08:45:00,813 | 750 | 6,94 | |
| 750 | 6,94 | |||
| 750 | 6,94 | |||
| 08/05/2024 | 08:44:43,109 | 200 | 6,935 | |
| 200 | 6,935 | |||
| 200 | 6,935 | |||
| 08/05/2024 | 08:31:48,771 | 30 | 6,93 | |
| 30 | 6,93 | |||
| 30 | 6,93 | |||
| 08/05/2024 | 08:15:36,686 | 100 | 7,015 | |
| 100 | 7,015 | |||
| 20 | 7,015 | |||
| 80 | 7,015 | |||
| 08/05/2024 | 08:09:28,450 | 7 | 6,975 | |
| 7 | 6,975 | |||
| 7 | 6,975 | |||
| 08/05/2024 | 08:01:23,021 | 170 | 6,935 | |
| 170 | 6,935 | |||
| 170 | 6,935 | |||
| 08/05/2024 | 08:00:38,818 | 541 | 6,935 | |
| 541 | 6,935 | |||
| 141 | 6,935 | |||
| 400 | 6,935 | |||
| 08/05/2024 | 08:00:04,359 | 205 | 6,935 | |
| 205 | 6,935 | |||
| 205 | 6,935 |
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
-
Siemens Energy AG
Achat: 22,46 / Vente: 22,47
Capitaux: 49 946 TEUR -
Mercedes-Benz Group AG
Achat: 72,24 / Vente: 72,25
Capitaux: 31 616 TEUR -
Bayerische Motoren Werke AG
Achat: 100,90 / Vente: 100,95
Capitaux: 20 581 TEUR -
Nvidia Corp.
Achat: 837,10 / Vente: 837,60
Capitaux: 20 257 TEUR -
Allianz SE
Achat: 273,80 / Vente: 273,90
Capitaux: 19 911 TEUR
Cotation en temps réel
dernière actualisation:
08/05/2024 @ 17:24:36
dernière actualisation:
08/05/2024 @ 17:24:36