MicroStrategy Inc.
- Informations
- Dernièr
- Négocier des titres
8389
6091
423,20
| Date | Heure | Volume | Volume de transactions | Cours |
|---|---|---|---|---|
| 22/11/2024 | 20:00:24,599 | 10 | 423,20 | |
| 10 | 423,20 | |||
| 10 | 423,20 | |||
| 22/11/2024 | 20:00:08,520 | 10 | 423,00 | |
| 10 | 423,00 | |||
| 10 | 423,00 | |||
| 22/11/2024 | 20:00:02,465 | 1 | 424,40 | |
| 1 | 424,40 | |||
| 1 | 424,40 | |||
| 22/11/2024 | 20:00:00,484 | 1 | 422,90 | |
| 1 | 422,90 | |||
| 1 | 422,90 | |||
| 22/11/2024 | 19:59:54,594 | 2 | 424,40 | |
| 2 | 424,40 | |||
| 2 | 424,40 | |||
| 22/11/2024 | 19:59:53,327 | 10 | 423,30 | |
| 10 | 423,30 | |||
| 10 | 423,30 | |||
| 22/11/2024 | 19:59:33,022 | 20 | 423,20 | |
| 20 | 423,20 | |||
| 20 | 423,20 | |||
| 22/11/2024 | 19:59:24,557 | 100 | 424,40 | |
| 100 | 424,40 | |||
| 100 | 424,40 | |||
| 22/11/2024 | 19:59:05,214 | 9 | 424,40 | |
| 9 | 424,40 | |||
| 9 | 424,40 | |||
| 22/11/2024 | 19:58:34,918 | 14 | 423,40 | |
| 14 | 423,40 | |||
| 14 | 423,40 | |||
| 22/11/2024 | 19:58:25,336 | 41 | 424,50 | |
| 41 | 424,50 | |||
| 41 | 424,50 | |||
| 22/11/2024 | 19:58:22,176 | 15 | 424,60 | |
| 15 | 424,60 | |||
| 15 | 424,60 | |||
| 22/11/2024 | 19:58:13,783 | 4 | 424,80 | |
| 4 | 424,80 | |||
| 4 | 424,80 | |||
| 22/11/2024 | 19:58:06,989 | 4 | 424,30 | |
| 4 | 424,30 | |||
| 4 | 424,30 | |||
| 22/11/2024 | 19:58:04,536 | 3 | 424,80 | |
| 3 | 424,80 | |||
| 3 | 424,80 | |||
| 22/11/2024 | 19:58:04,182 | 200 | 424,80 | |
| 200 | 424,80 | |||
| 200 | 424,80 | |||
| 22/11/2024 | 19:57:50,837 | 500 | 423,80 | |
| 500 | 423,80 | |||
| 500 | 423,80 | |||
| 22/11/2024 | 19:57:46,430 | 7 | 422,20 | |
| 4 | 422,20 | |||
| 7 | 422,20 | |||
| 3 | 422,20 | |||
| 22/11/2024 | 19:57:44,113 | 23 | 423,80 | |
| 23 | 423,80 | |||
| 23 | 423,80 | |||
| 22/11/2024 | 19:57:14,324 | 15 | 423,60 | |
| 15 | 423,60 | |||
| 15 | 423,60 | |||
| 22/11/2024 | 19:57:08,688 | 4 | 424,90 | |
| 4 | 424,90 | |||
| 4 | 424,90 | |||
| 22/11/2024 | 19:57:02,609 | 92 | 423,70 | |
| 92 | 423,70 | |||
| 92 | 423,70 | |||
| 22/11/2024 | 19:57:01,603 | 2 | 424,90 | |
| 2 | 424,90 | |||
| 2 | 424,90 | |||
| 22/11/2024 | 19:56:16,517 | 15 | 424,70 | |
| 15 | 424,70 | |||
| 15 | 424,70 | |||
| 22/11/2024 | 19:55:41,198 | 40 | 422,60 | |
| 40 | 422,60 | |||
| 40 | 422,60 | |||
| 22/11/2024 | 19:55:35,896 | 5 | 424,60 | |
| 5 | 424,60 | |||
| 5 | 424,60 | |||
| 22/11/2024 | 19:55:26,929 | 48 | 422,00 | |
| 48 | 422,00 | |||
| 20 | 422,00 | |||
| 3 | 422,00 | |||
| 25 | 422,00 | |||
| 22/11/2024 | 19:55:05,907 | 12 | 421,90 | |
| 12 | 421,90 | |||
| 2 | 421,90 | |||
| 10 | 421,90 | |||
| 22/11/2024 | 19:54:35,422 | 5 | 421,30 | |
| 5 | 421,30 | |||
| 5 | 421,30 | |||
| 22/11/2024 | 19:54:09,355 | 5 | 420,00 | |
| 5 | 420,00 | |||
| 5 | 420,00 | |||
| 22/11/2024 | 19:53:56,190 | 10 | 421,40 | |
| 10 | 421,40 | |||
| 10 | 421,40 | |||
| 22/11/2024 | 19:53:19,156 | 2 | 421,00 | |
| 2 | 421,00 | |||
| 2 | 421,00 | |||
| 22/11/2024 | 19:52:55,024 | 70 | 420,50 | |
| 70 | 420,50 | |||
| 70 | 420,50 | |||
| 22/11/2024 | 19:52:42,025 | 400 | 420,00 | |
| 400 | 420,00 | |||
| 20 | 420,00 | |||
| 380 | 420,00 | |||
| 22/11/2024 | 19:52:26,417 | 7 | 421,70 | |
| 7 | 421,70 | |||
| 7 | 421,70 | |||
| 22/11/2024 | 19:52:14,709 | 2 | 421,70 | |
| 2 | 421,70 | |||
| 2 | 421,70 | |||
| 22/11/2024 | 19:52:08,773 | 2 | 420,80 | |
| 2 | 420,80 | |||
| 2 | 420,80 | |||
| 22/11/2024 | 19:51:40,395 | 2 | 421,30 | |
| 2 | 421,30 | |||
| 2 | 421,30 | |||
| 22/11/2024 | 19:50:34,044 | 3 | 420,60 | |
| 3 | 420,60 | |||
| 3 | 420,60 | |||
| 22/11/2024 | 19:50:22,218 | 18 | 422,00 | |
| 18 | 422,00 | |||
| 18 | 422,00 | |||
| 22/11/2024 | 19:50:22,133 | 50 | 422,40 | |
| 50 | 422,40 | |||
| 50 | 422,40 | |||
| 22/11/2024 | 19:50:20,542 | 10 | 423,40 | |
| 10 | 423,40 | |||
| 10 | 423,40 | |||
| 22/11/2024 | 19:50:19,764 | 2 | 424,00 | |
| 2 | 424,00 | |||
| 2 | 424,00 | |||
| 22/11/2024 | 19:50:19,532 | 4 | 423,80 | |
| 4 | 423,80 | |||
| 4 | 423,80 | |||
| 22/11/2024 | 19:50:15,054 | 20 | 425,60 | |
| 20 | 425,60 | |||
| 20 | 425,60 | |||
| 22/11/2024 | 19:50:00,249 | 5 | 426,90 | |
| 5 | 426,90 | |||
| 5 | 426,90 | |||
| 22/11/2024 | 19:49:57,896 | 35 | 426,00 | |
| 35 | 426,00 | |||
| 35 | 426,00 | |||
| 22/11/2024 | 19:49:52,163 | 10 | 425,70 | |
| 10 | 425,70 | |||
| 10 | 425,70 | |||
| 22/11/2024 | 19:49:25,951 | 27 | 425,10 | |
| 27 | 425,10 | |||
| 27 | 425,10 | |||
| 22/11/2024 | 19:49:25,799 | 10 | 425,00 | |
| 10 | 425,00 | |||
| 10 | 425,00 | |||
| 22/11/2024 | 19:49:22,425 | 10 | 423,80 | |
| 10 | 423,80 | |||
| 10 | 423,80 | |||
| 22/11/2024 | 19:49:22,316 | 3 | 423,70 | |
| 3 | 423,70 | |||
| 3 | 423,70 | |||
| 22/11/2024 | 19:48:51,555 | 10 | 423,60 | |
| 10 | 423,60 | |||
| 10 | 423,60 | |||
| 22/11/2024 | 19:48:50,903 | 10 | 422,40 | |
| 10 | 422,40 | |||
| 10 | 422,40 | |||
| 22/11/2024 | 19:48:44,087 | 1 | 423,80 | |
| 1 | 423,80 | |||
| 1 | 423,80 | |||
| 22/11/2024 | 19:48:43,953 | 5 | 422,50 | |
| 5 | 422,50 | |||
| 5 | 422,50 | |||
| 22/11/2024 | 19:48:36,412 | 80 | 422,40 | |
| 80 | 422,40 | |||
| 59 | 422,40 | |||
| 3 | 422,40 | |||
| 18 | 422,40 | |||
| 22/11/2024 | 19:48:21,460 | 15 | 422,70 | |
| 5 | 422,70 | |||
| 10 | 422,70 | |||
| 15 | 422,70 | |||
| 22/11/2024 | 19:48:11,895 | 95 | 424,10 | |
| 95 | 424,10 | |||
| 95 | 424,10 | |||
| 22/11/2024 | 19:48:11,750 | 10 | 424,10 | |
| 10 | 424,10 | |||
| 10 | 424,10 | |||
| 22/11/2024 | 19:48:10,878 | 20 | 424,10 | |
| 20 | 424,10 | |||
| 20 | 424,10 | |||
| 22/11/2024 | 19:47:33,642 | 2 | 423,10 | |
| 2 | 423,10 | |||
| 2 | 423,10 | |||
| 22/11/2024 | 19:47:14,446 | 3 | 423,50 | |
| 3 | 423,50 | |||
| 3 | 423,50 | |||
| 22/11/2024 | 19:47:13,803 | 25 | 424,90 | |
| 25 | 424,90 | |||
| 25 | 424,90 | |||
| 22/11/2024 | 19:46:51,910 | 24 | 424,60 | |
| 24 | 424,60 | |||
| 24 | 424,60 | |||
| 22/11/2024 | 19:46:30,810 | 13 | 422,00 | |
| 13 | 422,00 | |||
| 10 | 422,00 | |||
| 3 | 422,00 | |||
| 22/11/2024 | 19:46:30,582 | 12 | 421,50 | |
| 12 | 421,50 | |||
| 12 | 421,50 | |||
| 22/11/2024 | 19:46:24,182 | 5 | 423,00 | |
| 5 | 423,00 | |||
| 5 | 423,00 | |||
| 22/11/2024 | 19:46:17,155 | 10 | 421,80 | |
| 10 | 421,80 | |||
| 10 | 421,80 | |||
| 22/11/2024 | 19:46:16,990 | 15 | 421,90 | |
| 15 | 421,90 | |||
| 15 | 421,90 | |||
| 22/11/2024 | 19:46:10,938 | 16 | 421,00 | |
| 3 | 421,00 | |||
| 3 | 421,00 | |||
| 16 | 421,00 | |||
| 10 | 421,00 | |||
| 22/11/2024 | 19:46:09,382 | 23 | 421,70 | |
| 23 | 421,70 | |||
| 23 | 421,70 | |||
| 22/11/2024 | 19:46:06,896 | 19 | 421,70 | |
| 19 | 421,70 | |||
| 19 | 421,70 | |||
| 22/11/2024 | 19:46:03,167 | 15 | 420,80 | |
| 15 | 420,80 | |||
| 15 | 420,80 | |||
| 22/11/2024 | 19:46:03,100 | 15 | 422,60 | |
| 15 | 422,60 | |||
| 15 | 422,60 | |||
| 22/11/2024 | 19:45:56,116 | 176 | 421,10 | |
| 171 | 421,10 | |||
| 95 | 421,10 | |||
| 11 | 421,10 | |||
| 70 | 421,10 | |||
| 5 | 421,10 | |||
| 22/11/2024 | 19:44:52,169 | 145 | 418,90 | |
| 145 | 418,90 | |||
| 20 | 418,90 | |||
| 120 | 418,90 | |||
| 5 | 418,90 | |||
| 22/11/2024 | 19:44:32,386 | 1 | 418,90 | |
| 1 | 418,90 | |||
| 1 | 418,90 | |||
| 22/11/2024 | 19:44:13,684 | 4 | 419,20 | |
| 4 | 419,20 | |||
| 4 | 419,20 | |||
| 22/11/2024 | 19:44:02,819 | 25 | 421,00 | |
| 25 | 421,00 | |||
| 20 | 421,00 | |||
| 5 | 421,00 | |||
| 22/11/2024 | 19:43:57,688 | 5 | 421,80 | |
| 3 | 421,80 | |||
| 2 | 421,80 | |||
| 5 | 421,80 | |||
| 22/11/2024 | 19:43:22,364 | 1 | 422,80 | |
| 1 | 422,80 | |||
| 1 | 422,80 | |||
| 22/11/2024 | 19:43:10,327 | 70 | 422,40 | |
| 70 | 422,40 | |||
| 70 | 422,40 | |||
| 22/11/2024 | 19:42:59,759 | 68 | 423,00 | |
| 68 | 423,00 | |||
| 68 | 423,00 | |||
| 22/11/2024 | 19:42:54,438 | 26 | 423,10 | |
| 26 | 423,10 | |||
| 18 | 423,10 | |||
| 8 | 423,10 | |||
| 22/11/2024 | 19:42:52,121 | 5 | 423,60 | |
| 5 | 423,60 | |||
| 5 | 423,60 | |||
| 22/11/2024 | 19:42:29,097 | 50 | 423,40 | |
| 50 | 423,40 | |||
| 50 | 423,40 | |||
| 22/11/2024 | 19:42:25,665 | 7 | 423,60 | |
| 7 | 423,60 | |||
| 7 | 423,60 | |||
| 22/11/2024 | 19:42:25,535 | 3 | 423,60 | |
| 3 | 423,60 | |||
| 3 | 423,60 | |||
| 22/11/2024 | 19:41:55,949 | 10 | 423,90 | |
| 10 | 423,90 | |||
| 5 | 423,90 | |||
| 5 | 423,90 | |||
| 22/11/2024 | 19:41:53,475 | 47 | 425,00 | |
| 47 | 425,00 | |||
| 47 | 425,00 | |||
| 22/11/2024 | 19:41:48,825 | 11 | 425,20 | |
| 11 | 425,20 | |||
| 11 | 425,20 | |||
| 22/11/2024 | 19:41:35,661 | 59 | 424,00 | |
| 4 | 424,00 | |||
| 59 | 424,00 | |||
| 20 | 424,00 | |||
| 35 | 424,00 | |||
| 22/11/2024 | 19:41:34,019 | 3 | 423,40 | |
| 3 | 423,40 | |||
| 3 | 423,40 | |||
| 22/11/2024 | 19:41:29,634 | 10 | 424,80 | |
| 10 | 424,80 | |||
| 10 | 424,80 | |||
| 22/11/2024 | 19:41:24,353 | 113 | 424,00 | |
| 113 | 424,00 | |||
| 113 | 424,00 | |||
| 22/11/2024 | 19:41:14,367 | 113 | 423,90 | |
| 113 | 423,90 | |||
| 113 | 423,90 | |||
| 22/11/2024 | 19:41:04,311 | 2 | 423,40 | |
| 2 | 423,40 | |||
| 2 | 423,40 | |||
| 22/11/2024 | 19:40:48,098 | 1 | 423,90 | |
| 1 | 423,90 | |||
| 1 | 423,90 | |||
| 22/11/2024 | 19:40:44,821 | 4 | 422,00 | |
| 4 | 422,00 | |||
| 4 | 422,00 | |||
| 22/11/2024 | 19:40:38,327 | 75 | 422,00 | |
| 25 | 422,00 | |||
| 50 | 422,00 | |||
| 75 | 422,00 | |||
| 22/11/2024 | 19:40:38,240 | 5 | 421,80 | |
| 5 | 421,80 | |||
| 5 | 421,80 | |||
| 22/11/2024 | 19:40:26,428 | 10 | 421,90 | |
| 10 | 421,90 | |||
| 10 | 421,90 | |||
| 22/11/2024 | 19:40:25,554 | 10 | 421,90 | |
| 10 | 421,90 | |||
| 10 | 421,90 | |||
| 22/11/2024 | 19:40:20,212 | 8 | 421,10 | |
| 3 | 421,10 | |||
| 8 | 421,10 | |||
| 5 | 421,10 | |||
| 22/11/2024 | 19:40:10,901 | 25 | 421,90 | |
| 25 | 421,90 | |||
| 25 | 421,90 | |||
| 22/11/2024 | 19:40:09,872 | 10 | 421,90 | |
| 10 | 421,90 | |||
| 10 | 421,90 | |||
| 22/11/2024 | 19:39:47,649 | 116 | 419,30 | |
| 116 | 419,30 | |||
| 116 | 419,30 | |||
| 22/11/2024 | 19:39:31,587 | 40 | 419,00 | |
| 40 | 419,00 | |||
| 40 | 419,00 | |||
| 22/11/2024 | 19:38:54,749 | 60 | 418,40 | |
| 60 | 418,40 | |||
| 60 | 418,40 | |||
| 22/11/2024 | 19:38:52,016 | 3 | 419,20 | |
| 3 | 419,20 | |||
| 3 | 419,20 | |||
| 22/11/2024 | 19:38:29,728 | 2 | 418,40 | |
| 2 | 418,40 | |||
| 2 | 418,40 | |||
| 22/11/2024 | 19:38:21,882 | 92 | 418,50 | |
| 92 | 418,50 | |||
| 92 | 418,50 | |||
| 22/11/2024 | 19:37:33,036 | 10 | 418,00 | |
| 10 | 418,00 | |||
| 10 | 418,00 | |||
| 22/11/2024 | 19:37:27,063 | 1 | 418,70 | |
| 1 | 418,70 | |||
| 1 | 418,70 | |||
| 22/11/2024 | 19:37:24,206 | 10 | 418,70 | |
| 10 | 418,70 | |||
| 10 | 418,70 | |||
| 22/11/2024 | 19:37:07,058 | 3 | 418,50 | |
| 3 | 418,50 | |||
| 3 | 418,50 | |||
| 22/11/2024 | 19:37:06,073 | 2 | 416,50 | |
| 2 | 416,50 | |||
| 2 | 416,50 | |||
| 22/11/2024 | 19:36:49,355 | 1 | 417,40 | |
| 1 | 417,40 | |||
| 1 | 417,40 | |||
| 22/11/2024 | 19:36:46,882 | 30 | 417,40 | |
| 30 | 417,40 | |||
| 30 | 417,40 | |||
| 22/11/2024 | 19:36:37,226 | 117 | 417,00 | |
| 117 | 417,00 | |||
| 117 | 417,00 | |||
| 22/11/2024 | 19:36:34,301 | 22 | 418,50 | |
| 22 | 418,50 | |||
| 22 | 418,50 | |||
| 22/11/2024 | 19:36:12,012 | 25 | 417,90 | |
| 25 | 417,90 | |||
| 25 | 417,90 | |||
| 22/11/2024 | 19:36:10,458 | 39 | 417,10 | |
| 9 | 417,10 | |||
| 39 | 417,10 | |||
| 30 | 417,10 | |||
| 22/11/2024 | 19:36:03,075 | 11 | 417,90 | |
| 11 | 417,90 | |||
| 11 | 417,90 | |||
| 22/11/2024 | 19:35:58,441 | 9 | 417,90 | |
| 9 | 417,90 | |||
| 9 | 417,90 | |||
| 22/11/2024 | 19:35:56,661 | 5 | 417,90 | |
| 5 | 417,90 | |||
| 5 | 417,90 | |||
| 22/11/2024 | 19:35:41,175 | 7 | 416,50 | |
| 7 | 416,50 | |||
| 7 | 416,50 | |||
| 22/11/2024 | 19:35:34,490 | 5 | 417,00 | |
| 5 | 417,00 | |||
| 5 | 417,00 | |||
| 22/11/2024 | 19:35:28,989 | 3 | 417,30 | |
| 3 | 417,30 | |||
| 3 | 417,30 | |||
| 22/11/2024 | 19:35:20,248 | 14 | 414,70 | |
| 14 | 414,70 | |||
| 14 | 414,70 | |||
| 22/11/2024 | 19:35:17,036 | 10 | 415,80 | |
| 10 | 415,80 | |||
| 10 | 415,80 | |||
| 22/11/2024 | 19:34:55,557 | 100 | 415,70 | |
| 100 | 415,70 | |||
| 100 | 415,70 | |||
| 22/11/2024 | 19:34:52,195 | 15 | 417,50 | |
| 15 | 417,50 | |||
| 15 | 417,50 | |||
| 22/11/2024 | 19:34:34,348 | 3 | 417,70 | |
| 3 | 417,70 | |||
| 3 | 417,70 | |||
| 22/11/2024 | 19:34:29,858 | 10 | 418,50 | |
| 10 | 418,50 | |||
| 10 | 418,50 | |||
| 22/11/2024 | 19:34:28,933 | 10 | 418,90 | |
| 10 | 418,90 | |||
| 10 | 418,90 | |||
| 22/11/2024 | 19:34:28,782 | 10 | 418,90 | |
| 10 | 418,90 | |||
| 10 | 418,90 | |||
| 22/11/2024 | 19:33:56,676 | 100 | 420,20 | |
| 100 | 420,20 | |||
| 100 | 420,20 | |||
| 22/11/2024 | 19:33:46,722 | 440 | 420,30 | |
| 440 | 420,30 | |||
| 430 | 420,30 | |||
| 10 | 420,30 | |||
| 22/11/2024 | 19:33:34,251 | 20 | 419,80 | |
| 20 | 419,80 | |||
| 20 | 419,80 | |||
| 22/11/2024 | 19:33:28,680 | 10 | 418,20 | |
| 10 | 418,20 | |||
| 10 | 418,20 | |||
| 22/11/2024 | 19:33:24,096 | 2 | 418,40 | |
| 2 | 418,40 | |||
| 2 | 418,40 | |||
| 22/11/2024 | 19:33:01,419 | 2 | 419,00 | |
| 2 | 419,00 | |||
| 2 | 419,00 | |||
| 22/11/2024 | 19:32:43,748 | 10 | 418,80 | |
| 10 | 418,80 | |||
| 10 | 418,80 | |||
| 22/11/2024 | 19:32:43,667 | 13 | 418,80 | |
| 13 | 418,80 | |||
| 13 | 418,80 | |||
| 22/11/2024 | 19:32:42,516 | 5 | 418,80 | |
| 5 | 418,80 | |||
| 5 | 418,80 | |||
| 22/11/2024 | 19:32:32,519 | 2 | 418,80 | |
| 2 | 418,80 | |||
| 2 | 418,80 | |||
| 22/11/2024 | 19:32:09,058 | 50 | 416,40 | |
| 50 | 416,40 | |||
| 50 | 416,40 | |||
| 22/11/2024 | 19:32:02,394 | 15 | 418,40 | |
| 15 | 418,40 | |||
| 15 | 418,40 | |||
| 22/11/2024 | 19:31:42,651 | 20 | 417,80 | |
| 20 | 417,80 | |||
| 20 | 417,80 | |||
| 22/11/2024 | 19:31:37,721 | 15 | 418,80 | |
| 15 | 418,80 | |||
| 15 | 418,80 | |||
| 22/11/2024 | 19:31:17,947 | 15 | 418,10 | |
| 15 | 418,10 | |||
| 15 | 418,10 | |||
| 22/11/2024 | 19:31:13,992 | 4 | 417,90 | |
| 4 | 417,90 | |||
| 4 | 417,90 | |||
| 22/11/2024 | 19:31:06,653 | 15 | 415,60 | |
| 12 | 415,60 | |||
| 3 | 415,60 | |||
| 15 | 415,60 | |||
| 22/11/2024 | 19:31:04,697 | 1 | 415,30 | |
| 1 | 415,30 | |||
| 1 | 415,30 | |||
| 22/11/2024 | 19:30:51,719 | 2 | 416,10 | |
| 2 | 416,10 | |||
| 2 | 416,10 | |||
| 22/11/2024 | 19:30:51,307 | 1 | 416,00 | |
| 1 | 416,00 | |||
| 1 | 416,00 | |||
| 22/11/2024 | 19:30:44,921 | 26 | 414,10 | |
| 26 | 414,10 | |||
| 26 | 414,10 | |||
| 22/11/2024 | 19:30:39,611 | 59 | 415,00 | |
| 59 | 415,00 | |||
| 59 | 415,00 | |||
| 22/11/2024 | 19:30:35,574 | 1 | 413,10 | |
| 1 | 413,10 | |||
| 1 | 413,10 | |||
| 22/11/2024 | 19:30:26,485 | 40 | 415,10 | |
| 40 | 415,10 | |||
| 40 | 415,10 | |||
| 22/11/2024 | 19:30:23,025 | 2 | 415,50 | |
| 2 | 415,50 | |||
| 2 | 415,50 | |||
| 22/11/2024 | 19:30:19,759 | 250 | 416,00 | |
| 250 | 416,00 | |||
| 250 | 416,00 | |||
| 22/11/2024 | 19:30:10,777 | 17 | 414,10 | |
| 17 | 414,10 | |||
| 17 | 414,10 | |||
| 22/11/2024 | 19:30:05,902 | 3 | 415,90 | |
| 3 | 415,90 | |||
| 3 | 415,90 | |||
| 22/11/2024 | 19:30:03,188 | 15 | 413,90 | |
| 12 | 413,90 | |||
| 3 | 413,90 | |||
| 15 | 413,90 | |||
| 22/11/2024 | 19:30:03,122 | 6 | 413,90 | |
| 6 | 413,90 | |||
| 6 | 413,90 | |||
| 22/11/2024 | 19:29:50,817 | 242 | 414,60 | |
| 242 | 414,60 | |||
| 6 | 414,60 | |||
| 10 | 414,60 | |||
| 45 | 414,60 | |||
| 71 | 414,60 | |||
| 100 | 414,60 | |||
| 3 | 414,60 | |||
| 7 | 414,60 | |||
| 22/11/2024 | 19:29:50,698 | 103 | 414,60 | |
| 25 | 414,60 | |||
| 25 | 414,60 | |||
| 103 | 414,60 | |||
| 53 | 414,60 | |||
| 22/11/2024 | 19:29:45,611 | 165 | 415,50 | |
| 165 | 415,50 | |||
| 165 | 415,50 | |||
| 22/11/2024 | 19:29:44,538 | 4 | 415,50 | |
| 4 | 415,50 | |||
| 4 | 415,50 | |||
| 22/11/2024 | 19:29:30,580 | 25 | 415,10 | |
| 25 | 415,10 | |||
| 25 | 415,10 | |||
| 22/11/2024 | 19:29:30,525 | 50 | 415,10 | |
| 50 | 415,10 | |||
| 50 | 415,10 | |||
| 22/11/2024 | 19:29:30,377 | 50 | 416,00 | |
| 50 | 416,00 | |||
| 50 | 416,00 | |||
| 22/11/2024 | 19:29:22,578 | 12 | 416,80 | |
| 12 | 416,80 | |||
| 12 | 416,80 | |||
| 22/11/2024 | 19:29:14,458 | 3 | 416,20 | |
| 3 | 416,20 | |||
| 3 | 416,20 | |||
| 22/11/2024 | 19:29:12,785 | 8 | 416,20 | |
| 8 | 416,20 | |||
| 8 | 416,20 | |||
| 22/11/2024 | 19:29:09,946 | 4 | 417,10 | |
| 4 | 417,10 | |||
| 4 | 417,10 | |||
| 22/11/2024 | 19:29:08,097 | 5 | 417,50 | |
| 5 | 417,50 | |||
| 5 | 417,50 | |||
| 22/11/2024 | 19:29:06,243 | 5 | 416,00 | |
| 5 | 416,00 | |||
| 5 | 416,00 | |||
| 22/11/2024 | 19:29:06,160 | 94 | 416,00 | |
| 94 | 416,00 | |||
| 94 | 416,00 | |||
| 22/11/2024 | 19:29:02,162 | 2 | 417,60 | |
| 2 | 417,60 | |||
| 2 | 417,60 | |||
| 22/11/2024 | 19:29:01,043 | 10 | 418,20 | |
| 10 | 418,20 | |||
| 10 | 418,20 | |||
| 22/11/2024 | 19:28:58,986 | 47 | 418,90 | |
| 47 | 418,90 | |||
| 47 | 418,90 | |||
| 22/11/2024 | 19:28:57,333 | 50 | 417,70 | |
| 50 | 417,70 | |||
| 50 | 417,70 | |||
| 22/11/2024 | 19:28:53,296 | 15 | 417,20 | |
| 15 | 417,20 | |||
| 15 | 417,20 | |||
| 22/11/2024 | 19:28:50,477 | 100 | 417,50 | |
| 100 | 417,50 | |||
| 100 | 417,50 | |||
| 22/11/2024 | 19:28:49,179 | 80 | 417,40 | |
| 80 | 417,40 | |||
| 80 | 417,40 | |||
| 22/11/2024 | 19:28:45,984 | 35 | 418,00 | |
| 5 | 418,00 | |||
| 35 | 418,00 | |||
| 30 | 418,00 | |||
| 22/11/2024 | 19:28:40,265 | 47 | 416,90 | |
| 47 | 416,90 | |||
| 47 | 416,90 | |||
| 22/11/2024 | 19:28:39,509 | 12 | 417,00 | |
| 12 | 417,00 | |||
| 12 | 417,00 | |||
| 22/11/2024 | 19:28:37,358 | 48 | 416,90 | |
| 43 | 416,90 | |||
| 5 | 416,90 | |||
| 48 | 416,90 | |||
| 22/11/2024 | 19:28:37,294 | 115 | 416,90 | |
| 115 | 416,90 | |||
| 115 | 416,90 | |||
| 22/11/2024 | 19:28:24,696 | 45 | 418,00 | |
| 45 | 418,00 | |||
| 45 | 418,00 | |||
| 22/11/2024 | 19:28:21,769 | 440 | 418,00 | |
| 8 | 418,00 | |||
| 440 | 418,00 | |||
| 432 | 418,00 | |||
| 22/11/2024 | 19:28:12,699 | 266 | 418,50 | |
| 74 | 418,50 | |||
| 20 | 418,50 | |||
| 266 | 418,50 | |||
| 5 | 418,50 | |||
| 30 | 418,50 | |||
| 75 | 418,50 | |||
| 25 | 418,50 | |||
| 37 | 418,50 | |||
| 22/11/2024 | 19:28:11,541 | 589 | 418,50 | |
| 113 | 418,50 | |||
| 476 | 418,50 | |||
| 589 | 418,50 | |||
| 22/11/2024 | 19:28:11,437 | 170 | 419,50 | |
| 170 | 419,50 | |||
| 170 | 419,50 | |||
| 22/11/2024 | 19:28:11,423 | 57 | 420,00 | |
| 47 | 420,00 | |||
| 10 | 420,00 | |||
| 57 | 420,00 | |||
| 22/11/2024 | 19:28:02,874 | 5 | 420,30 | |
| 5 | 420,30 | |||
| 5 | 420,30 | |||
| 22/11/2024 | 19:28:02,785 | 47 | 420,30 | |
| 5 | 420,30 | |||
| 47 | 420,30 | |||
| 42 | 420,30 | |||
| 22/11/2024 | 19:27:51,736 | 2 | 423,20 | |
| 2 | 423,20 | |||
| 2 | 423,20 | |||
| 22/11/2024 | 19:27:26,744 | 25 | 422,40 | |
| 25 | 422,40 | |||
| 25 | 422,40 | |||
| 22/11/2024 | 19:27:17,015 | 19 | 425,60 | |
| 19 | 425,60 | |||
| 19 | 425,60 | |||
| 22/11/2024 | 19:27:15,216 | 5 | 425,60 | |
| 5 | 425,60 | |||
| 5 | 425,60 | |||
| 22/11/2024 | 19:27:14,920 | 24 | 423,90 | |
| 3 | 423,90 | |||
| 5 | 423,90 | |||
| 10 | 423,90 | |||
| 24 | 423,90 | |||
| 6 | 423,90 | |||
| 22/11/2024 | 19:27:02,722 | 10 | 425,60 | |
| 10 | 425,60 | |||
| 10 | 425,60 | |||
| 22/11/2024 | 19:26:52,193 | 100 | 425,70 | |
| 100 | 425,70 | |||
| 100 | 425,70 | |||
| 22/11/2024 | 19:26:49,443 | 10 | 427,70 | |
| 5 | 427,70 | |||
| 10 | 427,70 | |||
| 5 | 427,70 | |||
| 22/11/2024 | 19:26:36,888 | 12 | 427,90 | |
| 12 | 427,90 | |||
| 12 | 427,90 | |||
| 22/11/2024 | 19:26:20,284 | 9 | 427,40 | |
| 9 | 427,40 | |||
| 9 | 427,40 | |||
| 22/11/2024 | 19:26:17,420 | 25 | 425,60 | |
| 25 | 425,60 | |||
| 25 | 425,60 | |||
| 22/11/2024 | 19:26:15,502 | 3 | 427,20 | |
| 3 | 427,20 | |||
| 3 | 427,20 | |||
| 22/11/2024 | 19:26:14,446 | 21 | 427,20 | |
| 21 | 427,20 | |||
| 17 | 427,20 | |||
| 4 | 427,20 | |||
| 22/11/2024 | 19:26:10,712 | 40 | 425,60 | |
| 5 | 425,60 | |||
| 40 | 425,60 | |||
| 35 | 425,60 | |||
| 22/11/2024 | 19:26:01,043 | 5 | 426,80 | |
| 5 | 426,80 | |||
| 5 | 426,80 | |||
| 22/11/2024 | 19:26:00,205 | 7 | 425,00 | |
| 7 | 425,00 | |||
| 7 | 425,00 | |||
| 22/11/2024 | 19:25:55,289 | 12 | 424,40 | |
| 12 | 424,40 | |||
| 12 | 424,40 | |||
| 22/11/2024 | 19:25:34,352 | 110 | 422,00 | |
| 110 | 422,00 | |||
| 110 | 422,00 | |||
| 22/11/2024 | 19:25:27,475 | 112 | 421,80 | |
| 112 | 421,80 | |||
| 112 | 421,80 | |||
| 22/11/2024 | 19:25:25,120 | 29 | 421,90 | |
| 29 | 421,90 | |||
| 29 | 421,90 | |||
| 22/11/2024 | 19:25:24,300 | 23 | 422,00 | |
| 23 | 422,00 | |||
| 20 | 422,00 | |||
| 3 | 422,00 | |||
| 22/11/2024 | 19:25:13,033 | 10 | 422,80 | |
| 10 | 422,80 | |||
| 10 | 422,80 | |||
| 22/11/2024 | 19:25:10,857 | 20 | 422,80 | |
| 20 | 422,80 | |||
| 20 | 422,80 | |||
| 22/11/2024 | 19:25:09,340 | 15 | 422,80 | |
| 15 | 422,80 | |||
| 15 | 422,80 | |||
| 22/11/2024 | 19:25:06,357 | 9 | 422,80 | |
| 9 | 422,80 | |||
| 9 | 422,80 | |||
| 22/11/2024 | 19:25:06,280 | 1 | 422,80 | |
| 1 | 422,80 | |||
| 1 | 422,80 | |||
| 22/11/2024 | 19:25:02,454 | 50 | 423,50 | |
| 25 | 423,50 | |||
| 25 | 423,50 | |||
| 50 | 423,50 | |||
| 22/11/2024 | 19:25:02,388 | 105 | 423,50 | |
| 105 | 423,50 | |||
| 105 | 423,50 | |||
| 22/11/2024 | 19:24:50,626 | 158 | 424,20 | |
| 7 | 424,20 | |||
| 158 | 424,20 | |||
| 5 | 424,20 | |||
| 46 | 424,20 | |||
| 100 | 424,20 | |||
| 22/11/2024 | 19:24:50,552 | 8 | 424,20 | |
| 7 | 424,20 | |||
| 8 | 424,20 | |||
| 1 | 424,20 | |||
| 22/11/2024 | 19:24:40,457 | 10 | 425,80 | |
| 10 | 425,80 | |||
| 10 | 425,80 | |||
| 22/11/2024 | 19:24:35,624 | 5 | 427,00 | |
| 5 | 427,00 | |||
| 5 | 427,00 | |||
| 22/11/2024 | 19:24:32,023 | 5 | 426,90 | |
| 5 | 426,90 | |||
| 5 | 426,90 | |||
| 22/11/2024 | 19:24:28,997 | 10 | 425,80 | |
| 10 | 425,80 | |||
| 10 | 425,80 | |||
| 22/11/2024 | 19:24:18,903 | 230 | 426,60 | |
| 200 | 426,60 | |||
| 2 | 426,60 | |||
| 230 | 426,60 | |||
| 28 | 426,60 | |||
| 22/11/2024 | 19:24:18,835 | 5 | 426,60 | |
| 1 | 426,60 | |||
| 4 | 426,60 | |||
| 5 | 426,60 | |||
| 22/11/2024 | 19:24:16,393 | 30 | 428,90 | |
| 30 | 428,90 | |||
| 30 | 428,90 | |||
| 22/11/2024 | 19:24:14,672 | 248 | 427,80 | |
| 123 | 427,80 | |||
| 3 | 427,80 | |||
| 97 | 427,80 | |||
| 10 | 427,80 | |||
| 248 | 427,80 | |||
| 15 | 427,80 | |||
| 22/11/2024 | 19:24:14,585 | 3 | 427,50 | |
| 3 | 427,50 | |||
| 2 | 427,50 | |||
| 1 | 427,50 | |||
| 22/11/2024 | 19:24:11,985 | 1 | 428,80 | |
| 1 | 428,80 | |||
| 1 | 428,80 | |||
| 22/11/2024 | 19:24:01,420 | 10 | 430,10 | |
| 10 | 430,10 | |||
| 5 | 430,10 | |||
| 5 | 430,10 | |||
| 22/11/2024 | 19:23:54,458 | 3 | 429,70 | |
| 3 | 429,70 | |||
| 3 | 429,70 | |||
| 22/11/2024 | 19:23:47,717 | 10 | 429,80 | |
| 10 | 429,80 | |||
| 10 | 429,80 | |||
| 22/11/2024 | 19:23:45,842 | 10 | 429,80 | |
| 10 | 429,80 | |||
| 10 | 429,80 | |||
| 22/11/2024 | 19:23:42,766 | 5 | 429,50 | |
| 5 | 429,50 | |||
| 5 | 429,50 | |||
| 22/11/2024 | 19:23:23,700 | 6 | 429,50 | |
| 6 | 429,50 | |||
| 6 | 429,50 | |||
| 22/11/2024 | 19:23:18,522 | 5 | 430,00 | |
| 5 | 430,00 | |||
| 5 | 430,00 | |||
| 22/11/2024 | 19:23:14,067 | 93 | 429,00 | |
| 93 | 429,00 | |||
| 93 | 429,00 | |||
| 22/11/2024 | 19:23:11,850 | 11 | 428,70 | |
| 11 | 428,70 | |||
| 11 | 428,70 | |||
| 22/11/2024 | 19:23:11,813 | 5 | 428,70 | |
| 5 | 428,70 | |||
| 5 | 428,70 | |||
| 22/11/2024 | 19:23:06,450 | 5 | 429,90 | |
| 5 | 429,90 | |||
| 5 | 429,90 | |||
| 22/11/2024 | 19:23:04,984 | 13 | 430,00 | |
| 13 | 430,00 | |||
| 1 | 430,00 | |||
| 12 | 430,00 | |||
| 22/11/2024 | 19:22:41,604 | 1 | 430,90 | |
| 1 | 430,90 | |||
| 1 | 430,90 | |||
| 22/11/2024 | 19:22:41,517 | 208 | 429,60 | |
| 69 | 429,60 | |||
| 135 | 429,60 | |||
| 208 | 429,60 | |||
| 4 | 429,60 | |||
| 22/11/2024 | 19:22:41,392 | 4 | 429,60 | |
| 4 | 429,60 | |||
| 4 | 429,60 | |||
| 22/11/2024 | 19:22:41,303 | 5 | 431,00 | |
| 5 | 431,00 | |||
| 5 | 431,00 | |||
| 22/11/2024 | 19:22:32,458 | 1 | 431,30 | |
| 1 | 431,30 | |||
| 1 | 431,30 | |||
| 22/11/2024 | 19:22:30,773 | 20 | 432,00 | |
| 17 | 432,00 | |||
| 20 | 432,00 | |||
| 3 | 432,00 | |||
| 22/11/2024 | 19:22:13,245 | 12 | 432,10 | |
| 12 | 432,10 | |||
| 12 | 432,10 | |||
| 22/11/2024 | 19:22:03,368 | 50 | 433,30 | |
| 50 | 433,30 | |||
| 50 | 433,30 | |||
| 22/11/2024 | 19:22:03,264 | 172 | 433,30 | |
| 5 | 433,30 | |||
| 167 | 433,30 | |||
| 172 | 433,30 | |||
| 22/11/2024 | 19:21:56,621 | 10 | 432,20 | |
| 10 | 432,20 | |||
| 10 | 432,20 | |||
| 22/11/2024 | 19:21:52,144 | 95 | 432,20 | |
| 95 | 432,20 | |||
| 95 | 432,20 | |||
| 22/11/2024 | 19:21:51,221 | 1 | 433,40 | |
| 1 | 433,40 | |||
| 1 | 433,40 | |||
| 22/11/2024 | 19:21:44,625 | 210 | 433,40 | |
| 210 | 433,40 | |||
| 210 | 433,40 | |||
| 22/11/2024 | 19:21:39,118 | 4 | 433,10 | |
| 4 | 433,10 | |||
| 4 | 433,10 | |||
| 22/11/2024 | 19:21:39,015 | 114 | 433,00 | |
| 110 | 433,00 | |||
| 114 | 433,00 | |||
| 4 | 433,00 | |||
| 22/11/2024 | 19:21:33,350 | 5 | 433,10 | |
| 5 | 433,10 | |||
| 5 | 433,10 | |||
| 22/11/2024 | 19:21:17,189 | 50 | 434,00 | |
| 50 | 434,00 | |||
| 50 | 434,00 | |||
| 22/11/2024 | 19:21:16,344 | 10 | 434,10 | |
| 10 | 434,10 | |||
| 10 | 434,10 | |||
| 22/11/2024 | 19:21:13,189 | 3 | 434,10 | |
| 3 | 434,10 | |||
| 3 | 434,10 | |||
| 22/11/2024 | 19:21:11,341 | 3 | 434,10 | |
| 3 | 434,10 | |||
| 3 | 434,10 | |||
| 22/11/2024 | 19:21:10,567 | 300 | 434,10 | |
| 300 | 434,10 | |||
| 300 | 434,10 | |||
| 22/11/2024 | 19:21:05,386 | 5 | 434,10 | |
| 5 | 434,10 | |||
| 5 | 434,10 | |||
| 22/11/2024 | 19:21:01,668 | 5 | 433,20 | |
| 5 | 433,20 | |||
| 5 | 433,20 | |||
| 22/11/2024 | 19:20:56,178 | 10 | 434,10 | |
| 10 | 434,10 | |||
| 10 | 434,10 | |||
| 22/11/2024 | 19:20:52,432 | 21 | 434,10 | |
| 21 | 434,10 | |||
| 21 | 434,10 | |||
| 22/11/2024 | 19:20:51,628 | 100 | 434,10 | |
| 100 | 434,10 | |||
| 100 | 434,10 | |||
| 22/11/2024 | 19:20:50,015 | 25 | 434,10 | |
| 25 | 434,10 | |||
| 25 | 434,10 | |||
| 22/11/2024 | 19:20:36,006 | 40 | 433,30 | |
| 40 | 433,30 | |||
| 40 | 433,30 | |||
| 22/11/2024 | 19:20:35,909 | 15 | 433,20 | |
| 15 | 433,20 | |||
| 15 | 433,20 | |||
| 22/11/2024 | 19:20:33,810 | 20 | 433,30 | |
| 15 | 433,30 | |||
| 20 | 433,30 | |||
| 5 | 433,30 | |||
| 22/11/2024 | 19:20:33,150 | 3 | 433,30 | |
| 3 | 433,30 | |||
| 3 | 433,30 | |||
| 22/11/2024 | 19:20:30,571 | 1 | 433,30 | |
| 1 | 433,30 | |||
| 1 | 433,30 | |||
| 22/11/2024 | 19:20:22,984 | 35 | 433,40 | |
| 35 | 433,40 | |||
| 35 | 433,40 | |||
| 22/11/2024 | 19:20:21,733 | 7 | 432,00 | |
| 7 | 432,00 | |||
| 7 | 432,00 | |||
| 22/11/2024 | 19:20:21,660 | 19 | 432,00 | |
| 19 | 432,00 | |||
| 14 | 432,00 | |||
| 5 | 432,00 | |||
| 22/11/2024 | 19:20:10,887 | 6 | 433,20 | |
| 6 | 433,20 | |||
| 6 | 433,20 | |||
| 22/11/2024 | 19:20:07,451 | 80 | 433,80 | |
| 80 | 433,80 | |||
| 80 | 433,80 | |||
| 22/11/2024 | 19:19:55,794 | 10 | 433,70 | |
| 10 | 433,70 | |||
| 10 | 433,70 | |||
| 22/11/2024 | 19:19:39,934 | 4 | 433,20 | |
| 4 | 433,20 | |||
| 4 | 433,20 | |||
| 22/11/2024 | 19:19:28,327 | 5 | 433,20 | |
| 5 | 433,20 | |||
| 3 | 433,20 | |||
| 2 | 433,20 | |||
| 22/11/2024 | 19:19:14,782 | 10 | 433,20 | |
| 10 | 433,20 | |||
| 10 | 433,20 | |||
| 22/11/2024 | 19:18:57,159 | 5 | 433,20 | |
| 5 | 433,20 | |||
| 5 | 433,20 | |||
| 22/11/2024 | 19:18:52,018 | 70 | 433,20 | |
| 25 | 433,20 | |||
| 45 | 433,20 | |||
| 70 | 433,20 | |||
| 22/11/2024 | 19:18:42,125 | 5 | 433,10 | |
| 5 | 433,10 | |||
| 5 | 433,10 | |||
| 22/11/2024 | 19:18:42,017 | 10 | 433,10 | |
| 10 | 433,10 | |||
| 10 | 433,10 | |||
| 22/11/2024 | 19:18:40,326 | 12 | 433,00 | |
| 12 | 433,00 | |||
| 12 | 433,00 | |||
| 22/11/2024 | 19:18:37,012 | 8 | 433,10 | |
| 8 | 433,10 | |||
| 8 | 433,10 | |||
| 22/11/2024 | 19:18:18,278 | 20 | 432,20 | |
| 20 | 432,20 | |||
| 20 | 432,20 | |||
| 22/11/2024 | 19:18:08,776 | 2 | 432,00 | |
| 2 | 432,00 | |||
| 2 | 432,00 | |||
| 22/11/2024 | 19:18:05,407 | 118 | 432,20 | |
| 118 | 432,20 | |||
| 114 | 432,20 | |||
| 4 | 432,20 | |||
| 22/11/2024 | 19:18:02,694 | 3 | 432,20 | |
| 3 | 432,20 | |||
| 3 | 432,20 | |||
| 22/11/2024 | 19:17:54,383 | 2 | 431,90 | |
| 2 | 431,90 | |||
| 2 | 431,90 | |||
| 22/11/2024 | 19:17:51,756 | 110 | 430,60 | |
| 110 | 430,60 | |||
| 110 | 430,60 |
Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX 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
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX 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
Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CET (UTC+1)
Top 5 Capitaux
-
MicroStrategy Inc.
Achat: 423,40 / Vente: 424,40
Capitaux: 142 729 TEUR -
Nvidia Corp.
Achat: 136,24 / Vente: 136,28
Capitaux: 88 264 TEUR -
Tesla Inc.
Achat: 339,65 / Vente: 339,85
Capitaux: 66 779 TEUR -
Rheinmetall AG
Achat: 617,20 / Vente: 618,40
Capitaux: 38 062 TEUR -
Apple Inc.
Achat: 220,60 / Vente: 220,70
Capitaux: 21 504 TEUR
Cotation en temps réel
dernière actualisation:
22/11/2024 @ 20:00:26
dernière actualisation:
22/11/2024 @ 20:00:26