Tesla Inc.
- Informations
- Dernièr
- Négocier des titres
193
176
183,70
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
15/08/2024 | 12:10:40,928 | 30 | 183,70 | |
30 | 183,70 | |||
30 | 183,70 | |||
15/08/2024 | 12:10:00,884 | 300 | 183,50 | |
300 | 183,50 | |||
300 | 183,50 | |||
15/08/2024 | 12:08:07,078 | 29 | 183,50 | |
29 | 183,50 | |||
29 | 183,50 | |||
15/08/2024 | 12:04:48,795 | 54 | 183,54 | |
54 | 183,54 | |||
54 | 183,54 | |||
15/08/2024 | 12:04:24,578 | 45 | 183,54 | |
45 | 183,54 | |||
45 | 183,54 | |||
15/08/2024 | 12:02:15,133 | 15 | 183,52 | |
15 | 183,52 | |||
15 | 183,52 | |||
15/08/2024 | 12:01:28,989 | 5 | 183,42 | |
5 | 183,42 | |||
5 | 183,42 | |||
15/08/2024 | 12:01:20,038 | 12 | 183,42 | |
12 | 183,42 | |||
12 | 183,42 | |||
15/08/2024 | 12:01:11,064 | 10 | 183,52 | |
10 | 183,52 | |||
10 | 183,52 | |||
15/08/2024 | 11:58:44,704 | 150 | 183,50 | |
150 | 183,50 | |||
150 | 183,50 | |||
15/08/2024 | 11:57:47,373 | 300 | 183,64 | |
300 | 183,64 | |||
300 | 183,64 | |||
15/08/2024 | 11:55:41,657 | 39 | 183,66 | |
39 | 183,66 | |||
39 | 183,66 | |||
15/08/2024 | 11:55:29,804 | 25 | 183,68 | |
25 | 183,68 | |||
25 | 183,68 | |||
15/08/2024 | 11:55:16,598 | 100 | 183,58 | |
100 | 183,58 | |||
100 | 183,58 | |||
15/08/2024 | 11:55:11,691 | 100 | 183,58 | |
100 | 183,58 | |||
100 | 183,58 | |||
15/08/2024 | 11:54:33,699 | 9 | 183,62 | |
9 | 183,62 | |||
9 | 183,62 | |||
15/08/2024 | 11:49:02,994 | 1 | 183,70 | |
1 | 183,70 | |||
1 | 183,70 | |||
15/08/2024 | 11:48:53,501 | 11 | 183,72 | |
11 | 183,72 | |||
11 | 183,72 | |||
15/08/2024 | 11:48:37,580 | 50 | 183,64 | |
50 | 183,64 | |||
50 | 183,64 | |||
15/08/2024 | 11:48:11,364 | 300 | 183,64 | |
300 | 183,64 | |||
300 | 183,64 | |||
15/08/2024 | 11:46:57,122 | 11 | 183,84 | |
11 | 183,84 | |||
11 | 183,84 | |||
15/08/2024 | 11:46:42,270 | 1 | 183,74 | |
1 | 183,74 | |||
1 | 183,74 | |||
15/08/2024 | 11:45:10,953 | 157 | 183,70 | |
157 | 183,70 | |||
157 | 183,70 | |||
15/08/2024 | 11:42:11,656 | 47 | 183,78 | |
47 | 183,78 | |||
47 | 183,78 | |||
15/08/2024 | 11:35:49,442 | 2 | 184,08 | |
2 | 184,08 | |||
2 | 184,08 | |||
15/08/2024 | 11:33:39,195 | 27 | 184,02 | |
27 | 184,02 | |||
27 | 184,02 | |||
15/08/2024 | 11:33:16,564 | 5 | 183,86 | |
5 | 183,86 | |||
5 | 183,86 | |||
15/08/2024 | 11:32:51,086 | 3 | 183,76 | |
3 | 183,76 | |||
3 | 183,76 | |||
15/08/2024 | 11:32:27,264 | 5 | 183,90 | |
5 | 183,90 | |||
5 | 183,90 | |||
15/08/2024 | 11:28:44,515 | 158 | 184,06 | |
158 | 184,06 | |||
158 | 184,06 | |||
15/08/2024 | 11:28:43,809 | 60 | 183,98 | |
60 | 183,98 | |||
60 | 183,98 | |||
15/08/2024 | 11:28:39,711 | 20 | 183,96 | |
20 | 183,96 | |||
20 | 183,96 | |||
15/08/2024 | 11:28:31,255 | 150 | 183,94 | |
150 | 183,94 | |||
150 | 183,94 | |||
15/08/2024 | 11:28:21,576 | 5 | 183,70 | |
5 | 183,70 | |||
5 | 183,70 | |||
15/08/2024 | 11:28:08,479 | 200 | 183,46 | |
200 | 183,46 | |||
200 | 183,46 | |||
15/08/2024 | 11:28:01,944 | 1 | 183,40 | |
1 | 183,40 | |||
1 | 183,40 | |||
15/08/2024 | 11:27:33,102 | 6 | 183,30 | |
6 | 183,30 | |||
6 | 183,30 | |||
15/08/2024 | 11:27:03,338 | 2 | 183,30 | |
2 | 183,30 | |||
2 | 183,30 | |||
15/08/2024 | 11:25:45,031 | 6 | 183,26 | |
6 | 183,26 | |||
6 | 183,26 | |||
15/08/2024 | 11:22:15,532 | 2 | 183,28 | |
2 | 183,28 | |||
2 | 183,28 | |||
15/08/2024 | 11:21:49,803 | 300 | 183,40 | |
300 | 183,40 | |||
300 | 183,40 | |||
15/08/2024 | 11:12:28,148 | 12 | 183,38 | |
12 | 183,38 | |||
12 | 183,38 | |||
15/08/2024 | 11:09:43,471 | 50 | 183,20 | |
50 | 183,20 | |||
50 | 183,20 | |||
15/08/2024 | 11:08:58,308 | 2 | 183,26 | |
2 | 183,26 | |||
2 | 183,26 | |||
15/08/2024 | 11:05:45,006 | 1 | 183,28 | |
1 | 183,28 | |||
1 | 183,28 | |||
15/08/2024 | 11:02:34,399 | 195 | 183,20 | |
150 | 183,20 | |||
195 | 183,20 | |||
45 | 183,20 | |||
15/08/2024 | 11:01:45,157 | 300 | 183,20 | |
300 | 183,20 | |||
300 | 183,20 | |||
15/08/2024 | 11:01:07,234 | 48 | 183,32 | |
48 | 183,32 | |||
48 | 183,32 | |||
15/08/2024 | 10:56:13,311 | 10 | 183,34 | |
10 | 183,34 | |||
10 | 183,34 | |||
15/08/2024 | 10:56:01,697 | 5 | 183,20 | |
5 | 183,20 | |||
5 | 183,20 | |||
15/08/2024 | 10:54:50,518 | 5 | 183,24 | |
5 | 183,24 | |||
5 | 183,24 | |||
15/08/2024 | 10:53:40,030 | 100 | 183,28 | |
100 | 183,28 | |||
100 | 183,28 | |||
15/08/2024 | 10:53:30,416 | 200 | 183,10 | |
200 | 183,10 | |||
200 | 183,10 | |||
15/08/2024 | 10:53:10,863 | 1 | 183,02 | |
1 | 183,02 | |||
1 | 183,02 | |||
15/08/2024 | 10:51:56,931 | 10 | 182,96 | |
10 | 182,96 | |||
10 | 182,96 | |||
15/08/2024 | 10:44:22,413 | 13 | 182,70 | |
13 | 182,70 | |||
13 | 182,70 | |||
15/08/2024 | 10:42:37,719 | 700 | 182,74 | |
700 | 182,74 | |||
700 | 182,74 | |||
15/08/2024 | 10:42:22,743 | 300 | 182,74 | |
300 | 182,74 | |||
300 | 182,74 | |||
15/08/2024 | 10:41:48,770 | 300 | 182,72 | |
300 | 182,72 | |||
300 | 182,72 | |||
15/08/2024 | 10:40:59,597 | 2 | 182,62 | |
2 | 182,62 | |||
2 | 182,62 | |||
15/08/2024 | 10:40:28,988 | 3 | 182,60 | |
3 | 182,60 | |||
3 | 182,60 | |||
15/08/2024 | 10:40:05,711 | 10 | 182,68 | |
10 | 182,68 | |||
10 | 182,68 | |||
15/08/2024 | 10:39:34,792 | 5 | 182,56 | |
5 | 182,56 | |||
5 | 182,56 | |||
15/08/2024 | 10:38:02,273 | 14 | 182,24 | |
14 | 182,24 | |||
14 | 182,24 | |||
15/08/2024 | 10:35:41,210 | 5 | 182,38 | |
5 | 182,38 | |||
5 | 182,38 | |||
15/08/2024 | 10:31:53,632 | 21 | 182,54 | |
21 | 182,54 | |||
21 | 182,54 | |||
15/08/2024 | 10:20:30,120 | 200 | 182,66 | |
200 | 182,66 | |||
200 | 182,66 | |||
15/08/2024 | 10:20:30,038 | 12 | 182,64 | |
12 | 182,64 | |||
12 | 182,64 | |||
15/08/2024 | 10:18:44,953 | 5 | 182,68 | |
5 | 182,68 | |||
5 | 182,68 | |||
15/08/2024 | 10:18:35,523 | 5 | 182,68 | |
5 | 182,68 | |||
5 | 182,68 | |||
15/08/2024 | 10:15:21,051 | 10 | 182,72 | |
10 | 182,72 | |||
10 | 182,72 | |||
15/08/2024 | 10:12:32,956 | 4 | 182,84 | |
4 | 182,84 | |||
4 | 182,84 | |||
15/08/2024 | 10:12:03,170 | 200 | 182,90 | |
200 | 182,90 | |||
200 | 182,90 | |||
15/08/2024 | 10:12:03,074 | 6 | 182,90 | |
6 | 182,90 | |||
6 | 182,90 | |||
15/08/2024 | 10:11:39,960 | 6 | 182,82 | |
6 | 182,82 | |||
6 | 182,82 | |||
15/08/2024 | 10:09:16,718 | 270 | 182,80 | |
270 | 182,80 | |||
270 | 182,80 | |||
15/08/2024 | 10:08:57,680 | 15 | 182,78 | |
15 | 182,78 | |||
15 | 182,78 | |||
15/08/2024 | 10:08:16,481 | 3 | 182,76 | |
3 | 182,76 | |||
3 | 182,76 | |||
15/08/2024 | 10:08:16,314 | 250 | 182,80 | |
250 | 182,80 | |||
250 | 182,80 | |||
15/08/2024 | 10:07:40,728 | 3 | 183,00 | |
3 | 183,00 | |||
3 | 183,00 | |||
15/08/2024 | 10:07:29,756 | 11 | 183,04 | |
11 | 183,04 | |||
11 | 183,04 | |||
15/08/2024 | 10:07:07,539 | 2 | 182,94 | |
2 | 182,94 | |||
2 | 182,94 | |||
15/08/2024 | 10:06:47,305 | 138 | 183,00 | |
138 | 183,00 | |||
32 | 183,00 | |||
100 | 183,00 | |||
6 | 183,00 | |||
15/08/2024 | 10:06:47,163 | 195 | 183,04 | |
195 | 183,04 | |||
195 | 183,04 | |||
15/08/2024 | 10:05:00,513 | 175 | 183,12 | |
175 | 183,12 | |||
175 | 183,12 | |||
15/08/2024 | 10:04:47,832 | 40 | 183,24 | |
40 | 183,24 | |||
40 | 183,24 | |||
15/08/2024 | 10:02:59,737 | 40 | 183,12 | |
40 | 183,12 | |||
40 | 183,12 | |||
15/08/2024 | 10:01:35,988 | 700 | 183,50 | |
700 | 183,50 | |||
700 | 183,50 | |||
15/08/2024 | 10:01:21,269 | 300 | 183,48 | |
300 | 183,48 | |||
300 | 183,48 | |||
15/08/2024 | 10:01:02,956 | 154 | 183,48 | |
100 | 183,48 | |||
54 | 183,48 | |||
154 | 183,48 | |||
15/08/2024 | 10:00:41,463 | 300 | 183,28 | |
300 | 183,28 | |||
300 | 183,28 | |||
15/08/2024 | 09:59:28,546 | 5 | 183,44 | |
5 | 183,44 | |||
5 | 183,44 | |||
15/08/2024 | 09:56:20,795 | 300 | 183,50 | |
300 | 183,50 | |||
300 | 183,50 | |||
15/08/2024 | 09:56:20,587 | 2 | 183,48 | |
2 | 183,48 | |||
2 | 183,48 | |||
15/08/2024 | 09:55:01,679 | 5 | 183,48 | |
5 | 183,48 | |||
5 | 183,48 | |||
15/08/2024 | 09:53:39,256 | 2 | 183,48 | |
2 | 183,48 | |||
2 | 183,48 | |||
15/08/2024 | 09:52:08,899 | 2 | 183,48 | |
2 | 183,48 | |||
2 | 183,48 | |||
15/08/2024 | 09:51:29,739 | 10 | 183,44 | |
10 | 183,44 | |||
10 | 183,44 | |||
15/08/2024 | 09:51:12,976 | 5 | 183,48 | |
5 | 183,48 | |||
5 | 183,48 | |||
15/08/2024 | 09:50:29,123 | 75 | 183,44 | |
75 | 183,44 | |||
75 | 183,44 | |||
15/08/2024 | 09:50:16,995 | 20 | 183,44 | |
20 | 183,44 | |||
20 | 183,44 | |||
15/08/2024 | 09:46:29,177 | 6 | 183,70 | |
6 | 183,70 | |||
6 | 183,70 | |||
15/08/2024 | 09:45:04,245 | 13 | 183,70 | |
13 | 183,70 | |||
13 | 183,70 | |||
15/08/2024 | 09:43:24,377 | 1 | 183,44 | |
1 | 183,44 | |||
1 | 183,44 | |||
15/08/2024 | 09:42:25,133 | 23 | 183,44 | |
23 | 183,44 | |||
23 | 183,44 | |||
15/08/2024 | 09:42:01,698 | 35 | 183,70 | |
35 | 183,70 | |||
35 | 183,70 | |||
15/08/2024 | 09:42:00,925 | 5 | 183,46 | |
5 | 183,46 | |||
5 | 183,46 | |||
15/08/2024 | 09:39:44,601 | 25 | 183,72 | |
25 | 183,72 | |||
25 | 183,72 | |||
15/08/2024 | 09:38:42,754 | 15 | 183,72 | |
15 | 183,72 | |||
15 | 183,72 | |||
15/08/2024 | 09:34:27,119 | 66 | 183,54 | |
66 | 183,54 | |||
66 | 183,54 | |||
15/08/2024 | 09:34:22,605 | 9 | 183,28 | |
9 | 183,28 | |||
9 | 183,28 | |||
15/08/2024 | 09:33:50,022 | 272 | 183,66 | |
272 | 183,66 | |||
272 | 183,66 | |||
15/08/2024 | 09:32:55,847 | 25 | 183,28 | |
25 | 183,28 | |||
25 | 183,28 | |||
15/08/2024 | 09:32:30,920 | 6 | 183,66 | |
6 | 183,66 | |||
6 | 183,66 | |||
15/08/2024 | 09:30:27,901 | 40 | 183,28 | |
40 | 183,28 | |||
40 | 183,28 | |||
15/08/2024 | 09:30:24,576 | 25 | 183,66 | |
25 | 183,66 | |||
25 | 183,66 | |||
15/08/2024 | 09:30:13,626 | 193 | 183,66 | |
193 | 183,66 | |||
193 | 183,66 | |||
15/08/2024 | 09:28:35,951 | 6 | 183,28 | |
6 | 183,28 | |||
6 | 183,28 | |||
15/08/2024 | 09:28:01,053 | 1 | 183,66 | |
1 | 183,66 | |||
1 | 183,66 | |||
15/08/2024 | 09:27:56,679 | 1 | 183,28 | |
1 | 183,28 | |||
1 | 183,28 | |||
15/08/2024 | 09:25:30,057 | 300 | 183,50 | |
300 | 183,50 | |||
300 | 183,50 | |||
15/08/2024 | 09:25:27,288 | 6 | 183,52 | |
6 | 183,52 | |||
6 | 183,52 | |||
15/08/2024 | 09:23:47,592 | 10 | 183,66 | |
10 | 183,66 | |||
10 | 183,66 | |||
15/08/2024 | 09:20:36,557 | 6 | 183,72 | |
6 | 183,72 | |||
6 | 183,72 | |||
15/08/2024 | 09:18:30,669 | 1 | 183,52 | |
1 | 183,52 | |||
1 | 183,52 | |||
15/08/2024 | 09:15:28,766 | 20 | 183,72 | |
20 | 183,72 | |||
20 | 183,72 | |||
15/08/2024 | 09:13:47,357 | 4 | 183,52 | |
4 | 183,52 | |||
4 | 183,52 | |||
15/08/2024 | 09:12:46,637 | 18 | 183,54 | |
12 | 183,54 | |||
18 | 183,54 | |||
6 | 183,54 | |||
15/08/2024 | 09:06:42,670 | 1 | 183,14 | |
1 | 183,14 | |||
1 | 183,14 | |||
15/08/2024 | 09:03:37,668 | 11 | 183,30 | |
11 | 183,30 | |||
11 | 183,30 | |||
15/08/2024 | 09:03:29,119 | 8 | 183,30 | |
8 | 183,30 | |||
8 | 183,30 | |||
15/08/2024 | 09:03:13,255 | 29 | 183,32 | |
29 | 183,32 | |||
29 | 183,32 | |||
15/08/2024 | 09:02:23,083 | 39 | 183,36 | |
39 | 183,36 | |||
39 | 183,36 | |||
15/08/2024 | 09:02:01,034 | 10 | 183,14 | |
10 | 183,14 | |||
10 | 183,14 | |||
15/08/2024 | 09:00:27,109 | 15 | 183,32 | |
15 | 183,32 | |||
15 | 183,32 | |||
15/08/2024 | 08:56:43,447 | 3 | 183,14 | |
3 | 183,14 | |||
3 | 183,14 | |||
15/08/2024 | 08:51:54,971 | 5 | 183,14 | |
5 | 183,14 | |||
5 | 183,14 | |||
15/08/2024 | 08:51:23,188 | 20 | 183,38 | |
20 | 183,38 | |||
20 | 183,38 | |||
15/08/2024 | 08:50:48,608 | 40 | 183,36 | |
40 | 183,36 | |||
40 | 183,36 | |||
15/08/2024 | 08:49:30,804 | 3 | 183,14 | |
3 | 183,14 | |||
3 | 183,14 | |||
15/08/2024 | 08:49:15,527 | 2 | 183,34 | |
2 | 183,34 | |||
2 | 183,34 | |||
15/08/2024 | 08:45:53,905 | 50 | 183,36 | |
50 | 183,36 | |||
50 | 183,36 | |||
15/08/2024 | 08:43:19,065 | 10 | 183,38 | |
10 | 183,38 | |||
10 | 183,38 | |||
15/08/2024 | 08:43:11,956 | 7 | 183,40 | |
7 | 183,40 | |||
7 | 183,40 | |||
15/08/2024 | 08:42:55,821 | 51 | 183,06 | |
51 | 183,06 | |||
51 | 183,06 | |||
15/08/2024 | 08:37:35,534 | 44 | 183,22 | |
44 | 183,22 | |||
44 | 183,22 | |||
15/08/2024 | 08:36:18,284 | 14 | 183,06 | |
14 | 183,06 | |||
14 | 183,06 | |||
15/08/2024 | 08:35:50,287 | 300 | 183,06 | |
300 | 183,06 | |||
300 | 183,06 | |||
15/08/2024 | 08:35:25,190 | 3 | 183,08 | |
3 | 183,08 | |||
3 | 183,08 | |||
15/08/2024 | 08:34:49,596 | 30 | 183,12 | |
30 | 183,12 | |||
30 | 183,12 | |||
15/08/2024 | 08:34:41,120 | 300 | 183,14 | |
300 | 183,14 | |||
300 | 183,14 | |||
15/08/2024 | 08:34:40,851 | 6 | 183,22 | |
6 | 183,22 | |||
6 | 183,22 | |||
15/08/2024 | 08:32:44,304 | 30 | 183,22 | |
30 | 183,22 | |||
30 | 183,22 | |||
15/08/2024 | 08:31:45,202 | 1 | 183,22 | |
1 | 183,22 | |||
1 | 183,22 | |||
15/08/2024 | 08:31:10,974 | 10 | 183,22 | |
10 | 183,22 | |||
10 | 183,22 | |||
15/08/2024 | 08:29:56,724 | 25 | 183,22 | |
25 | 183,22 | |||
25 | 183,22 | |||
15/08/2024 | 08:29:19,976 | 67 | 183,12 | |
67 | 183,12 | |||
67 | 183,12 | |||
15/08/2024 | 08:27:08,252 | 5 | 183,14 | |
5 | 183,14 | |||
5 | 183,14 | |||
15/08/2024 | 08:26:09,431 | 15 | 183,06 | |
15 | 183,06 | |||
15 | 183,06 | |||
15/08/2024 | 08:25:29,375 | 1 | 183,06 | |
1 | 183,06 | |||
1 | 183,06 | |||
15/08/2024 | 08:24:10,741 | 10 | 183,12 | |
10 | 183,12 | |||
10 | 183,12 | |||
15/08/2024 | 08:23:28,928 | 8 | 183,06 | |
8 | 183,06 | |||
8 | 183,06 | |||
15/08/2024 | 08:23:19,342 | 10 | 183,06 | |
10 | 183,06 | |||
10 | 183,06 | |||
15/08/2024 | 08:18:17,825 | 1 | 183,06 | |
1 | 183,06 | |||
1 | 183,06 | |||
15/08/2024 | 08:16:41,203 | 14 | 183,28 | |
14 | 183,28 | |||
14 | 183,28 | |||
15/08/2024 | 08:16:20,461 | 1 | 183,26 | |
1 | 183,26 | |||
1 | 183,26 | |||
15/08/2024 | 08:16:00,607 | 4 | 183,26 | |
4 | 183,26 | |||
4 | 183,26 | |||
15/08/2024 | 08:15:01,066 | 30 | 183,28 | |
30 | 183,28 | |||
30 | 183,28 | |||
15/08/2024 | 08:08:17,718 | 13 | 183,02 | |
13 | 183,02 | |||
13 | 183,02 | |||
15/08/2024 | 08:07:15,260 | 15 | 183,02 | |
15 | 183,02 | |||
15 | 183,02 | |||
15/08/2024 | 08:06:54,355 | 20 | 183,02 | |
20 | 183,02 | |||
20 | 183,02 | |||
15/08/2024 | 08:04:41,088 | 100 | 183,02 | |
100 | 183,02 | |||
100 | 183,02 | |||
15/08/2024 | 08:04:30,570 | 200 | 183,26 | |
200 | 183,26 | |||
200 | 183,26 | |||
15/08/2024 | 08:04:03,500 | 3 | 183,26 | |
3 | 183,26 | |||
3 | 183,26 | |||
15/08/2024 | 08:04:00,133 | 25 | 183,26 | |
25 | 183,26 | |||
25 | 183,26 | |||
15/08/2024 | 08:01:59,227 | 224 | 183,10 | |
10 | 183,10 | |||
200 | 183,10 | |||
12 | 183,10 | |||
12 | 183,10 | |||
10 | 183,10 | |||
2 | 183,10 | |||
2 | 183,10 | |||
10 | 183,10 | |||
8 | 183,10 | |||
2 | 183,10 | |||
109 | 183,10 | |||
1 | 183,10 | |||
30 | 183,10 | |||
40 | 183,10 |
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
Cotation en temps réel
dernière actualisation:
15/08/2024 @ 12:11:58
dernière actualisation:
15/08/2024 @ 12:11:58