Tradegate Exchange

Intel Corp.

1022

873

21,375

Date	Heure	Volume	Volume de transactions	Cours
27/09/2024	17:29:54,017	400		21,375
			400	21,375
			400	21,375
27/09/2024	17:28:36,954	2 035		21,38
			2 035	21,38
			2 035	21,38
27/09/2024	17:28:20,565	35		21,38
			35	21,38
			35	21,38
27/09/2024	17:27:41,577	500		21,38
			500	21,38
			500	21,38
27/09/2024	17:27:33,819	200		21,375
			200	21,375
			200	21,375
27/09/2024	17:27:14,400	2 700		21,35
			2 700	21,35
			2 700	21,35
27/09/2024	17:27:06,570	1 000		21,35
			1 000	21,35
			1 000	21,35
27/09/2024	17:27:01,291	1 000		21,355
			1 000	21,355
			1 000	21,355
27/09/2024	17:26:42,891	500		21,37
			500	21,37
			500	21,37
27/09/2024	17:26:30,435	1 000		21,38
			1 000	21,38
			1 000	21,38
27/09/2024	17:25:57,817	10		21,38
			10	21,38
			10	21,38
27/09/2024	17:25:49,144	124		21,36
			124	21,36
			124	21,36
27/09/2024	17:24:21,082	45		21,39
			45	21,39
			45	21,39
27/09/2024	17:21:37,968	30		21,44
			30	21,44
			30	21,44
27/09/2024	17:20:58,120	449		21,38
			170	21,38
			279	21,38
			449	21,38
27/09/2024	17:19:32,748	1 300		21,39
			1 300	21,39
			1 300	21,39
27/09/2024	17:19:32,107	45		21,375
			45	21,375
			45	21,375
27/09/2024	17:19:21,462	17 335		21,40
			1 000	21,40
			8 562	21,40
			3 773	21,40
			4 000	21,40
			17 335	21,40
27/09/2024	17:19:08,873	4 000		21,40
			3 785	21,40
			115	21,40
			4 000	21,40
			100	21,40
27/09/2024	17:18:42,782	50		21,445
			50	21,445
			50	21,445
27/09/2024	17:17:25,619	1 000		21,455
			1 000	21,455
			1 000	21,455
27/09/2024	17:16:46,807	250		21,45
			250	21,45
			250	21,45
27/09/2024	17:15:15,978	93		21,465
			93	21,465
			93	21,465
27/09/2024	17:14:55,112	84		21,44
			84	21,44
			84	21,44
27/09/2024	17:14:50,967	9		21,475
			9	21,475
			9	21,475
27/09/2024	17:14:22,770	35		21,48
			35	21,48
			35	21,48
27/09/2024	17:14:06,206	28		21,45
			28	21,45
			28	21,45
27/09/2024	17:12:58,126	265		21,455
			265	21,455
			265	21,455
27/09/2024	17:10:53,422	4		21,43
			4	21,43
			4	21,43
27/09/2024	17:10:37,762	2		21,465
			2	21,465
			2	21,465
27/09/2024	17:10:29,680	200		21,475
			200	21,475
			200	21,475
27/09/2024	17:10:13,721	99		21,455
			99	21,455
			99	21,455
27/09/2024	17:08:57,636	22		21,49
			22	21,49
			22	21,49
27/09/2024	17:08:44,475	20		21,49
			20	21,49
			20	21,49
27/09/2024	17:08:23,911	300		21,52
			300	21,52
			300	21,52
27/09/2024	17:07:59,567	20		21,49
			20	21,49
			20	21,49
27/09/2024	17:07:20,210	180		21,50
			180	21,50
			180	21,50
27/09/2024	17:06:14,485	20		21,48
			20	21,48
			20	21,48
27/09/2024	17:06:04,232	200		21,505
			200	21,505
			200	21,505
27/09/2024	17:06:04,156	200		21,505
			200	21,505
			200	21,505
27/09/2024	17:04:39,693	10		21,565
			10	21,565
			1	21,565
			9	21,565
27/09/2024	17:02:32,690	1 000		21,555
			1 000	21,555
			1 000	21,555
27/09/2024	17:02:31,031	35		21,555
			35	21,555
			35	21,555
27/09/2024	17:02:18,747	36		21,54
			36	21,54
			36	21,54
27/09/2024	17:00:35,436	136		21,545
			136	21,545
			136	21,545
27/09/2024	17:00:33,460	150		21,545
			150	21,545
			150	21,545
27/09/2024	17:00:30,504	164		21,545
			164	21,545
			164	21,545
27/09/2024	17:00:02,789	11		21,55
			11	21,55
			11	21,55
27/09/2024	16:59:57,422	200		21,535
			200	21,535
			200	21,535
27/09/2024	16:59:38,643	90		21,55
			90	21,55
			90	21,55
27/09/2024	16:59:25,985	25		21,555
			25	21,555
			25	21,555
27/09/2024	16:59:03,393	200		21,535
			200	21,535
			200	21,535
27/09/2024	16:58:51,860	65		21,535
			65	21,535
			65	21,535
27/09/2024	16:58:19,403	150		21,535
			150	21,535
			150	21,535
27/09/2024	16:57:41,677	306		21,525
			306	21,525
			306	21,525
27/09/2024	16:57:11,490	130		21,53
			130	21,53
			70	21,53
			60	21,53
27/09/2024	16:57:01,163	200		21,53
			200	21,53
			200	21,53
27/09/2024	16:56:17,508	200		21,55
			200	21,55
			200	21,55
27/09/2024	16:55:57,266	1		21,575
			1	21,575
			1	21,575
27/09/2024	16:55:38,008	850		21,58
			850	21,58
			850	21,58
27/09/2024	16:55:28,073	3		21,565
			3	21,565
			3	21,565
27/09/2024	16:55:07,191	250		21,585
			250	21,585
			250	21,585
27/09/2024	16:53:39,606	500		21,565
			500	21,565
			500	21,565
27/09/2024	16:50:58,663	4		21,52
			4	21,52
			4	21,52
27/09/2024	16:49:06,837	70		21,575
			70	21,575
			70	21,575
27/09/2024	16:48:52,224	50		21,575
			50	21,575
			50	21,575
27/09/2024	16:48:19,177	970		21,56
			970	21,56
			970	21,56
27/09/2024	16:47:40,951	124		21,55
			124	21,55
			124	21,55
27/09/2024	16:47:05,467	5		21,575
			5	21,575
			5	21,575
27/09/2024	16:46:35,220	2		21,52
			2	21,52
			2	21,52
27/09/2024	16:45:47,997	47		21,55
			47	21,55
			47	21,55
27/09/2024	16:44:36,508	120		21,555
			120	21,555
			120	21,555
27/09/2024	16:44:25,944	100		21,555
			100	21,555
			100	21,555
27/09/2024	16:43:31,839	279		21,55
			279	21,55
			279	21,55
27/09/2024	16:42:54,813	40		21,545
			40	21,545
			40	21,545
27/09/2024	16:42:43,486	200		21,545
			200	21,545
			200	21,545
27/09/2024	16:41:40,826	50		21,545
			50	21,545
			50	21,545
27/09/2024	16:41:06,816	25		21,515
			25	21,515
			25	21,515
27/09/2024	16:40:46,205	500		21,505
			500	21,505
			500	21,505
27/09/2024	16:40:43,964	200		21,53
			200	21,53
			200	21,53
27/09/2024	16:40:35,400	200		21,53
			200	21,53
			200	21,53
27/09/2024	16:40:18,580	2 025		21,50
			2 025	21,50
			2 025	21,50
27/09/2024	16:39:58,447	400		21,515
			400	21,515
			400	21,515
27/09/2024	16:39:35,665	135		21,495
			135	21,495
			135	21,495
27/09/2024	16:39:04,406	1		21,47
			1	21,47
			1	21,47
27/09/2024	16:38:43,577	4 000		21,495
			4 000	21,495
			4 000	21,495
27/09/2024	16:37:45,299	1 000		21,47
			1 000	21,47
			1 000	21,47
27/09/2024	16:37:08,647	100		21,44
			100	21,44
			100	21,44
27/09/2024	16:36:45,739	300		21,415
			300	21,415
			300	21,415
27/09/2024	16:36:42,100	1 000		21,43
			1 000	21,43
			1 000	21,43
27/09/2024	16:36:17,649	500		21,42
			500	21,42
			500	21,42
27/09/2024	16:35:33,891	500		21,435
			500	21,435
			500	21,435
27/09/2024	16:35:24,012	37		21,395
			37	21,395
			37	21,395
27/09/2024	16:35:16,383	500		21,395
			500	21,395
			500	21,395
27/09/2024	16:35:07,777	152		21,355
			152	21,355
			152	21,355
27/09/2024	16:35:07,676	10		21,355
			10	21,355
			10	21,355
27/09/2024	16:34:57,156	3 000		21,37
			200	21,37
			2 000	21,37
			2 800	21,37
			1 000	21,37
27/09/2024	16:34:57,072	1 715		21,40
			185	21,40
			1 715	21,40
			1 530	21,40
27/09/2024	16:34:44,984	300		21,41
			300	21,41
			300	21,41
27/09/2024	16:34:41,334	200		21,41
			200	21,41
			200	21,41
27/09/2024	16:34:40,161	25		21,415
			25	21,415
			25	21,415
27/09/2024	16:34:32,614	10		21,435
			10	21,435
			10	21,435
27/09/2024	16:34:30,203	6		21,435
			6	21,435
			6	21,435
27/09/2024	16:32:11,663	10		21,45
			10	21,45
			10	21,45
27/09/2024	16:32:08,301	2 025		21,45
			2 025	21,45
			2 025	21,45
27/09/2024	16:31:42,950	50		21,47
			50	21,47
			50	21,47
27/09/2024	16:31:12,081	50		21,445
			50	21,445
			50	21,445
27/09/2024	16:31:09,059	180		21,435
			180	21,435
			180	21,435
27/09/2024	16:30:43,132	1 000		21,41
			1 000	21,41
			10	21,41
			990	21,41
27/09/2024	16:29:09,586	350		21,495
			350	21,495
			350	21,495
27/09/2024	16:29:04,753	250		21,48
			250	21,48
			250	21,48
27/09/2024	16:28:52,853	376		21,48
			376	21,48
			376	21,48
27/09/2024	16:28:44,132	2 700		21,50
			2 700	21,50
			500	21,50
			2 200	21,50
27/09/2024	16:28:24,611	23		21,525
			23	21,525
			23	21,525
27/09/2024	16:27:28,956	100		21,51
			100	21,51
			100	21,51
27/09/2024	16:26:57,608	5		21,52
			5	21,52
			5	21,52
27/09/2024	16:26:48,628	465		21,54
			465	21,54
			465	21,54
27/09/2024	16:26:26,536	75		21,515
			75	21,515
			75	21,515
27/09/2024	16:24:28,033	130		21,57
			130	21,57
			130	21,57
27/09/2024	16:23:48,412	2 000		21,565
			2 000	21,565
			2 000	21,565
27/09/2024	16:23:47,556	180		21,565
			180	21,565
			180	21,565
27/09/2024	16:23:45,173	100		21,53
			100	21,53
			100	21,53
27/09/2024	16:23:26,875	300		21,54
			300	21,54
			300	21,54
27/09/2024	16:21:31,681	120		21,55
			120	21,55
			120	21,55
27/09/2024	16:21:07,475	24		21,555
			24	21,555
			24	21,555
27/09/2024	16:20:55,619	400		21,50
			400	21,50
			400	21,50
27/09/2024	16:20:50,073	193		21,495
			193	21,495
			193	21,495
27/09/2024	16:20:28,053	23		21,47
			23	21,47
			23	21,47
27/09/2024	16:20:25,696	252		21,50
			252	21,50
			252	21,50
27/09/2024	16:20:19,359	2		21,505
			2	21,505
			2	21,505
27/09/2024	16:20:03,938	2		21,485
			2	21,485
			2	21,485
27/09/2024	16:19:48,709	240		21,485
			240	21,485
			240	21,485
27/09/2024	16:19:32,952	10		21,48
			10	21,48
			10	21,48
27/09/2024	16:19:31,294	400		21,50
			400	21,50
			400	21,50
27/09/2024	16:19:20,295	400		21,495
			400	21,495
			400	21,495
27/09/2024	16:18:26,442	2 000		21,50
			2 000	21,50
			2 000	21,50
27/09/2024	16:18:11,952	200		21,50
			200	21,50
			200	21,50
27/09/2024	16:18:11,597	660		21,50
			150	21,50
			660	21,50
			510	21,50
27/09/2024	16:18:01,204	160		21,52
			160	21,52
			160	21,52
27/09/2024	16:17:58,748	500		21,48
			500	21,48
			500	21,48
27/09/2024	16:17:58,663	500		21,48
			407	21,48
			500	21,48
			65	21,48
			28	21,48
27/09/2024	16:17:51,383	970		21,54
			970	21,54
			970	21,54
27/09/2024	16:17:34,974	400		21,545
			400	21,545
			400	21,545
27/09/2024	16:17:32,778	180		21,575
			180	21,575
			180	21,575
27/09/2024	16:17:01,830	50		21,56
			50	21,56
			50	21,56
27/09/2024	16:15:56,584	2 800		21,58
			2 800	21,58
			2 800	21,58
27/09/2024	16:15:49,517	500		21,55
			500	21,55
			500	21,55
27/09/2024	16:15:47,883	1 200		21,59
			1 200	21,59
			1 200	21,59
27/09/2024	16:15:22,764	3 020		21,60
			3 020	21,60
			3 020	21,60
27/09/2024	16:15:17,904	30		21,60
			30	21,60
			30	21,60
27/09/2024	16:15:05,896	500		21,60
			500	21,60
			500	21,60
27/09/2024	16:14:13,310	80		21,605
			80	21,605
			80	21,605
27/09/2024	16:13:54,277	10		21,635
			10	21,635
			10	21,635
27/09/2024	16:13:50,489	150		21,605
			150	21,605
			150	21,605
27/09/2024	16:13:43,025	1 000		21,605
			1 000	21,605
			1 000	21,605
27/09/2024	16:13:07,518	2 000		21,585
			2 000	21,585
			2 000	21,585
27/09/2024	16:13:07,427	30		21,585
			30	21,585
			30	21,585
27/09/2024	16:12:45,586	110		21,65
			110	21,65
			110	21,65
27/09/2024	16:12:42,321	700		21,69
			700	21,69
			700	21,69
27/09/2024	16:12:31,149	7		21,695
			7	21,695
			7	21,695
27/09/2024	16:11:40,918	63		21,70
			63	21,70
			63	21,70
27/09/2024	16:11:36,809	74		21,695
			74	21,695
			74	21,695
27/09/2024	16:10:38,869	1 000		21,70
			1 000	21,70
			1 000	21,70
27/09/2024	16:10:29,549	5 100		21,70
			5 100	21,70
			5 100	21,70
27/09/2024	16:10:27,085	900		21,70
			900	21,70
			900	21,70
27/09/2024	16:09:57,792	4 000		21,74
			4 000	21,74
			4 000	21,74
27/09/2024	16:09:23,550	92		21,765
			92	21,765
			92	21,765
27/09/2024	16:09:14,886	60		21,73
			60	21,73
			60	21,73
27/09/2024	16:09:14,813	30		21,73
			30	21,73
			30	21,73
27/09/2024	16:07:58,520	30		21,78
			30	21,78
			30	21,78
27/09/2024	16:07:24,585	25		21,81
			25	21,81
			25	21,81
27/09/2024	16:06:57,462	200		21,80
			200	21,80
			200	21,80
27/09/2024	16:06:40,805	100		21,825
			100	21,825
			100	21,825
27/09/2024	16:05:33,269	1 477		21,805
			1 477	21,805
			1 477	21,805
27/09/2024	16:05:16,261	15		21,825
			15	21,825
			15	21,825
27/09/2024	16:05:03,755	10		21,80
			10	21,80
			10	21,80
27/09/2024	16:04:31,397	50		21,86
			50	21,86
			50	21,86
27/09/2024	16:04:14,534	130		21,92
			130	21,92
			130	21,92
27/09/2024	16:04:06,706	120		21,94
			120	21,94
			120	21,94
27/09/2024	16:04:04,523	100		21,925
			100	21,925
			100	21,925
27/09/2024	16:03:55,118	200		21,94
			200	21,94
			200	21,94
27/09/2024	16:03:37,395	500		21,95
			500	21,95
			500	21,95
27/09/2024	16:03:04,274	600		21,93
			600	21,93
			600	21,93
27/09/2024	16:02:56,776	25		21,92
			25	21,92
			25	21,92
27/09/2024	16:02:45,749	600		21,925
			600	21,925
			600	21,925
27/09/2024	16:02:21,522	1 000		21,91
			1 000	21,91
			1 000	21,91
27/09/2024	16:01:59,852	23		21,91
			23	21,91
			23	21,91
27/09/2024	16:01:50,032	2 200		21,915
			2 200	21,915
			2 200	21,915
27/09/2024	16:01:42,792	75		21,945
			75	21,945
			75	21,945
27/09/2024	16:01:09,771	200		21,89
			200	21,89
			200	21,89
27/09/2024	16:00:55,227	1 000		21,88
			1 000	21,88
			1 000	21,88
27/09/2024	16:00:51,716	50		21,865
			50	21,865
			50	21,865
27/09/2024	16:00:51,494	181		21,895
			181	21,895
			181	21,895
27/09/2024	16:00:39,922	70		21,88
			70	21,88
			70	21,88
27/09/2024	16:00:11,724	500		21,88
			500	21,88
			500	21,88
27/09/2024	15:59:33,765	1 000		21,845
			1 000	21,845
			1 000	21,845
27/09/2024	15:59:17,120	2 000		21,845
			2 000	21,845
			2 000	21,845
27/09/2024	15:59:15,895	60		21,845
			60	21,845
			60	21,845
27/09/2024	15:58:22,319	376		21,81
			376	21,81
			376	21,81
27/09/2024	15:58:02,927	25		21,86
			25	21,86
			25	21,86
27/09/2024	15:57:20,487	70		21,845
			70	21,845
			70	21,845
27/09/2024	15:56:53,868	2 200		21,845
			2 200	21,845
			2 200	21,845
27/09/2024	15:56:52,877	50		21,85
			50	21,85
			50	21,85
27/09/2024	15:56:49,399	50		21,86
			50	21,86
			50	21,86
27/09/2024	15:56:19,694	25		21,845
			25	21,845
			25	21,845
27/09/2024	15:56:15,493	100		21,845
			100	21,845
			100	21,845
27/09/2024	15:56:08,423	200		21,86
			200	21,86
			200	21,86
27/09/2024	15:56:07,584	3		21,85
			3	21,85
			3	21,85
27/09/2024	15:55:48,542	46		21,82
			46	21,82
			46	21,82
27/09/2024	15:55:05,169	400		21,785
			400	21,785
			400	21,785
27/09/2024	15:54:39,599	564		21,83
			564	21,83
			564	21,83
27/09/2024	15:54:05,767	150		21,84
			50	21,84
			150	21,84
			100	21,84
27/09/2024	15:53:31,282	40		21,84
			40	21,84
			40	21,84
27/09/2024	15:53:13,939	3 000		21,85
			3 000	21,85
			3 000	21,85
27/09/2024	15:53:06,543	18		21,88
			18	21,88
			18	21,88
27/09/2024	15:52:53,594	222		21,87
			97	21,87
			222	21,87
			125	21,87
27/09/2024	15:52:41,074	8		21,86
			8	21,86
			8	21,86
27/09/2024	15:52:41,018	93		21,82
			93	21,82
			93	21,82
27/09/2024	15:52:39,168	260		21,84
			260	21,84
			260	21,84
27/09/2024	15:52:38,910	100		21,87
			100	21,87
			100	21,87
27/09/2024	15:52:37,919	50		21,85
			50	21,85
			50	21,85
27/09/2024	15:52:31,013	2 500		21,83
			2 500	21,83
			2 500	21,83
27/09/2024	15:52:28,893	500		21,83
			500	21,83
			500	21,83
27/09/2024	15:52:15,613	25		21,90
			25	21,90
			25	21,90
27/09/2024	15:51:57,955	4		21,92
			4	21,92
			4	21,92
27/09/2024	15:51:23,475	240		21,97
			240	21,97
			40	21,97
			200	21,97
27/09/2024	15:51:19,466	364		21,985
			364	21,985
			364	21,985
27/09/2024	15:50:24,586	350		21,985
			350	21,985
			350	21,985
27/09/2024	15:50:20,789	350		22,005
			350	22,005
			350	22,005
27/09/2024	15:49:48,610	150		22,03
			150	22,03
			150	22,03
27/09/2024	15:49:33,380	227		22,02
			227	22,02
			227	22,02
27/09/2024	15:49:32,121	119		22,01
			119	22,01
			119	22,01
27/09/2024	15:49:32,074	67		22,00
			67	22,00
			67	22,00
27/09/2024	15:49:27,170	4 000		22,00
			4 000	22,00
			4 000	22,00
27/09/2024	15:49:15,833	240		21,98
			240	21,98
			240	21,98
27/09/2024	15:48:51,718	30		21,98
			30	21,98
			30	21,98
27/09/2024	15:48:48,503	450		21,98
			328	21,98
			450	21,98
			122	21,98
27/09/2024	15:48:44,347	1 655		22,00
			17	22,00
			10	22,00
			25	22,00
			5	22,00
			1 300	22,00
			12	22,00
			100	22,00
			33	22,00
			933	22,00
			250	22,00
			500	22,00
			5	22,00
			100	22,00
			20	22,00
27/09/2024	15:48:31,430	4 000		22,00
			55	22,00
			40	22,00
			128	22,00
			30	22,00
			400	22,00
			50	22,00
			35	22,00
			270	22,00
			500	22,00
			110	22,00
			27	22,00
			100	22,00
			120	22,00
			357	22,00
			80	22,00
			500	22,00
			11	22,00
			30	22,00
			200	22,00
			50	22,00
			340	22,00
			53	22,00
			4 000	22,00
			250	22,00
			158	22,00
			106	22,00
27/09/2024	15:48:18,160	1 989		21,995
			1 989	21,995
			81	21,995
			1 858	21,995
			50	21,995
27/09/2024	15:48:04,565	1 111		21,985
			621	21,985
			490	21,985
			1 111	21,985
27/09/2024	15:47:21,963	100		21,945
			100	21,945
			100	21,945
27/09/2024	15:47:11,595	100		21,97
			100	21,97
			100	21,97
27/09/2024	15:47:06,991	100		21,95
			100	21,95
			100	21,95
27/09/2024	15:47:04,448	620		21,965
			620	21,965
			620	21,965
27/09/2024	15:47:04,353	1 300		21,95
			1 300	21,95
			1 300	21,95
27/09/2024	15:46:36,164	150		21,905
			150	21,905
			150	21,905
27/09/2024	15:46:35,898	1 000		21,935
			1 000	21,935
			1 000	21,935
27/09/2024	15:46:27,655	4 000		21,925
			4 000	21,925
			4 000	21,925
27/09/2024	15:46:15,970	118		21,89
			118	21,89
			75	21,89
			43	21,89
27/09/2024	15:46:01,248	520		21,86
			520	21,86
			520	21,86
27/09/2024	15:45:59,166	1		21,85
			1	21,85
			1	21,85
27/09/2024	15:45:19,234	1 300		21,84
			1 300	21,84
			1 300	21,84
27/09/2024	15:45:05,055	275		21,815
			275	21,815
			275	21,815
27/09/2024	15:44:55,360	40		21,815
			40	21,815
			40	21,815
27/09/2024	15:44:50,983	262		21,785
			262	21,785
			262	21,785
27/09/2024	15:44:32,371	820		21,78
			450	21,78
			370	21,78
			820	21,78
27/09/2024	15:44:17,757	15		21,765
			15	21,765
			15	21,765
27/09/2024	15:44:14,896	55		21,765
			5	21,765
			50	21,765
			55	21,765
27/09/2024	15:43:51,130	554		21,74
			554	21,74
			554	21,74
27/09/2024	15:43:36,467	1 500		21,72
			1 500	21,72
			1 500	21,72
27/09/2024	15:43:23,517	500		21,705
			500	21,705
			500	21,705
27/09/2024	15:42:22,082	100		21,775
			100	21,775
			100	21,775
27/09/2024	15:42:05,557	1 000		21,745
			1 000	21,745
			1 000	21,745
27/09/2024	15:41:50,215	2 960		21,695
			2 960	21,695
			2 960	21,695
27/09/2024	15:41:36,882	3 690		21,69
			3 690	21,69
			3 690	21,69
27/09/2024	15:41:26,362	55		21,655
			55	21,655
			55	21,655
27/09/2024	15:40:09,987	500		21,645
			500	21,645
			500	21,645
27/09/2024	15:39:39,750	100		21,68
			100	21,68
			100	21,68
27/09/2024	15:39:28,304	100		21,685
			100	21,685
			100	21,685
27/09/2024	15:38:57,743	200		21,70
			200	21,70
			200	21,70
27/09/2024	15:38:39,119	700		21,69
			700	21,69
			700	21,69
27/09/2024	15:37:39,404	45		21,58
			45	21,58
			45	21,58
27/09/2024	15:37:26,696	371		21,605
			371	21,605
			371	21,605
27/09/2024	15:37:13,344	60		21,595
			60	21,595
			60	21,595
27/09/2024	15:37:05,225	2 400		21,565
			2 400	21,565
			2 400	21,565
27/09/2024	15:36:42,930	1		21,59
			1	21,59
			1	21,59
27/09/2024	15:36:42,263	2		21,61
			2	21,61
			2	21,61
27/09/2024	15:35:55,519	200		21,685
			200	21,685
			200	21,685
27/09/2024	15:35:26,903	5		21,695
			5	21,695
			5	21,695
27/09/2024	15:35:09,394	50		21,71
			50	21,71
			50	21,71
27/09/2024	15:35:07,815	250		21,695
			250	21,695
			250	21,695
27/09/2024	15:34:55,228	1		21,735
			1	21,735
			1	21,735
27/09/2024	15:34:36,559	150		21,785
			150	21,785
			150	21,785
27/09/2024	15:33:52,121	260		21,71
			260	21,71
			260	21,71
27/09/2024	15:33:46,057	369		21,705
			369	21,705
			369	21,705
27/09/2024	15:33:40,939	120		21,705
			120	21,705
			50	21,705
			70	21,705
27/09/2024	15:33:40,839	20		21,705
			20	21,705
			20	21,705
27/09/2024	15:33:36,763	23		21,68
			23	21,68
			23	21,68
27/09/2024	15:33:34,419	3 306		21,655
			6	21,655
			2 000	21,655
			3 306	21,655
			1 300	21,655
27/09/2024	15:33:20,599	3 700		21,65
			3 700	21,65
			3 700	21,65
27/09/2024	15:33:08,773	200		21,605
			200	21,605
			200	21,605
27/09/2024	15:32:13,486	52		21,60
			52	21,60
			52	21,60
27/09/2024	15:31:55,716	300		21,58
			300	21,58
			300	21,58
27/09/2024	15:31:45,511	450		21,545
			450	21,545
			450	21,545
27/09/2024	15:30:17,856	24		21,51
			24	21,51
			24	21,51
27/09/2024	15:30:15,316	500		21,55
			500	21,55
			500	21,55
27/09/2024	15:30:15,239	80		21,585
			80	21,585
			80	21,585
27/09/2024	15:28:39,553	200		21,575
			200	21,575
			200	21,575
27/09/2024	15:28:11,142	50		21,615
			50	21,615
			50	21,615
27/09/2024	15:24:47,114	20		21,59
			20	21,59
			20	21,59
27/09/2024	15:24:25,305	17		21,59
			17	21,59
			17	21,59
27/09/2024	15:24:07,449	700		21,56
			700	21,56
			700	21,56
27/09/2024	15:23:40,161	3		21,555
			3	21,555
			3	21,555
27/09/2024	15:23:14,666	1		21,59
			1	21,59
			1	21,59
27/09/2024	15:22:44,304	92		21,59
			92	21,59
			92	21,59
27/09/2024	15:22:03,507	100		21,59
			100	21,59
			100	21,59
27/09/2024	15:21:49,645	800		21,59
			800	21,59
			800	21,59
27/09/2024	15:19:43,875	500		21,56
			454	21,56
			46	21,56
			500	21,56
27/09/2024	15:18:36,580	620		21,605
			620	21,605
			620	21,605
27/09/2024	15:18:11,798	20		21,56
			20	21,56
			20	21,56
27/09/2024	15:15:00,708	5		21,62
			5	21,62
			5	21,62

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

BASF SE

Achat: 48,255 / Vente: 48,335
Volume: 902 676
+6,85%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
27/09/2024 @ 17:30:08

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