Tradegate Exchange

Mercedes-Benz Group AG

283

226

52,68

Date	Heure	Volume	Volume de transactions	Cours
15/11/2024	10:22:23,200	96		52,68
			96	52,68
			96	52,68
15/11/2024	10:22:02,303	30		52,73
			30	52,73
			30	52,73
15/11/2024	10:22:00,418	2		52,73
			2	52,73
			2	52,73
15/11/2024	10:21:32,823	18		52,76
			18	52,76
			18	52,76
15/11/2024	10:21:27,288	413		52,75
			413	52,75
			413	52,75
15/11/2024	10:20:04,929	15		52,74
			15	52,74
			15	52,74
15/11/2024	10:19:26,273	320		52,78
			320	52,78
			320	52,78
15/11/2024	10:19:25,977	50		52,78
			50	52,78
			50	52,78
15/11/2024	10:19:02,858	105		52,80
			105	52,80
			105	52,80
15/11/2024	10:18:46,281	60		52,81
			60	52,81
			60	52,81
15/11/2024	10:18:10,079	99		52,81
			99	52,81
			99	52,81
15/11/2024	10:17:19,018	200		52,81
			200	52,81
			200	52,81
15/11/2024	10:16:44,460	50		52,79
			50	52,79
			50	52,79
15/11/2024	10:16:37,378	500		52,79
			500	52,79
			500	52,79
15/11/2024	10:16:23,188	80		52,75
			80	52,75
			80	52,75
15/11/2024	10:16:16,255	484		52,76
			484	52,76
			484	52,76
15/11/2024	10:14:44,333	310		52,80
			310	52,80
			310	52,80
15/11/2024	10:14:34,126	389		52,79
			389	52,79
			389	52,79
15/11/2024	10:14:17,894	750		52,81
			750	52,81
			750	52,81
15/11/2024	10:13:36,463	800		52,76
			800	52,76
			800	52,76
15/11/2024	10:13:11,829	5		52,76
			5	52,76
			5	52,76
15/11/2024	10:11:17,607	360		52,85
			360	52,85
			360	52,85
15/11/2024	10:09:00,087	65		52,83
			65	52,83
			65	52,83
15/11/2024	10:08:36,506	50		52,81
			50	52,81
			50	52,81
15/11/2024	10:08:22,571	1		52,81
			1	52,81
			1	52,81
15/11/2024	10:08:01,588	50		52,85
			50	52,85
			50	52,85
15/11/2024	10:07:11,641	100		52,84
			100	52,84
			100	52,84
15/11/2024	10:06:53,814	300		52,83
			300	52,83
			300	52,83
15/11/2024	10:06:22,518	160		52,81
			160	52,81
			160	52,81
15/11/2024	10:05:40,057	10		52,86
			10	52,86
			10	52,86
15/11/2024	10:05:37,949	200		52,85
			200	52,85
			200	52,85
15/11/2024	10:04:53,821	350		52,78
			350	52,78
			150	52,78
			200	52,78
15/11/2024	10:04:42,252	800		52,79
			800	52,79
			800	52,79
15/11/2024	10:04:28,139	10		52,79
			10	52,79
			10	52,79
15/11/2024	10:04:21,640	250		52,77
			250	52,77
			250	52,77
15/11/2024	10:03:18,201	22		52,72
			22	52,72
			22	52,72
15/11/2024	10:02:48,027	200		52,73
			200	52,73
			200	52,73
15/11/2024	10:02:38,405	58		52,74
			58	52,74
			58	52,74
15/11/2024	10:02:13,750	10		52,76
			10	52,76
			10	52,76
15/11/2024	10:01:58,619	50		52,75
			50	52,75
			50	52,75
15/11/2024	10:01:51,912	25		52,74
			25	52,74
			25	52,74
15/11/2024	10:01:17,362	2		52,78
			2	52,78
			2	52,78
15/11/2024	10:00:17,795	2		52,78
			2	52,78
			2	52,78
15/11/2024	09:58:26,959	1		52,79
			1	52,79
			1	52,79
15/11/2024	09:57:57,162	3		52,77
			3	52,77
			3	52,77
15/11/2024	09:57:27,503	300		52,75
			300	52,75
			300	52,75
15/11/2024	09:57:27,417	40		52,75
			40	52,75
			40	52,75
15/11/2024	09:56:48,715	8		52,86
			8	52,86
			8	52,86
15/11/2024	09:56:19,915	150		52,85
			150	52,85
			150	52,85
15/11/2024	09:56:16,668	510		52,85
			510	52,85
			510	52,85
15/11/2024	09:54:09,108	200		52,87
			181	52,87
			200	52,87
			5	52,87
			14	52,87
15/11/2024	09:53:56,034	800		52,89
			800	52,89
			800	52,89
15/11/2024	09:53:12,039	198		52,84
			198	52,84
			198	52,84
15/11/2024	09:51:51,935	483		52,86
			483	52,86
			483	52,86
15/11/2024	09:51:18,448	500		52,86
			500	52,86
			500	52,86
15/11/2024	09:51:12,936	77		52,83
			77	52,83
			77	52,83
15/11/2024	09:51:07,637	50		52,85
			50	52,85
			50	52,85
15/11/2024	09:50:59,642	25		52,83
			25	52,83
			25	52,83
15/11/2024	09:50:52,992	5		52,83
			5	52,83
			5	52,83
15/11/2024	09:49:46,148	5		52,85
			5	52,85
			5	52,85
15/11/2024	09:49:29,589	40		52,86
			40	52,86
			40	52,86
15/11/2024	09:49:19,720	190		52,85
			190	52,85
			190	52,85
15/11/2024	09:48:07,283	50		52,85
			50	52,85
			50	52,85
15/11/2024	09:48:06,062	143		52,86
			143	52,86
			143	52,86
15/11/2024	09:47:40,588	100		52,85
			100	52,85
			100	52,85
15/11/2024	09:46:37,487	20		52,81
			20	52,81
			20	52,81
15/11/2024	09:46:24,279	5		52,84
			5	52,84
			5	52,84
15/11/2024	09:46:22,129	15		52,84
			15	52,84
			15	52,84
15/11/2024	09:46:02,477	50		52,84
			50	52,84
			50	52,84
15/11/2024	09:44:27,070	20		52,89
			20	52,89
			20	52,89
15/11/2024	09:44:03,589	50		52,89
			50	52,89
			50	52,89
15/11/2024	09:43:44,921	60		52,89
			60	52,89
			60	52,89
15/11/2024	09:43:30,546	50		52,91
			50	52,91
			50	52,91
15/11/2024	09:43:20,003	100		52,89
			100	52,89
			100	52,89
15/11/2024	09:43:04,142	20		52,90
			20	52,90
			20	52,90
15/11/2024	09:42:54,688	20		52,89
			20	52,89
			20	52,89
15/11/2024	09:41:58,775	30		52,89
			30	52,89
			30	52,89
15/11/2024	09:41:38,070	8		52,90
			8	52,90
			8	52,90
15/11/2024	09:41:24,317	60		52,99
			60	52,99
			60	52,99
15/11/2024	09:41:23,155	1		52,99
			1	52,99
			1	52,99
15/11/2024	09:40:43,942	272		52,85
			272	52,85
			272	52,85
15/11/2024	09:40:25,945	485		52,85
			485	52,85
			485	52,85
15/11/2024	09:40:03,922	200		52,86
			200	52,86
			200	52,86
15/11/2024	09:39:56,670	102		52,82
			102	52,82
			102	52,82
15/11/2024	09:39:22,743	12		52,89
			12	52,89
			12	52,89
15/11/2024	09:37:58,864	10		52,81
			10	52,81
			10	52,81
15/11/2024	09:37:35,613	50		52,79
			50	52,79
			50	52,79
15/11/2024	09:37:14,459	20		52,77
			20	52,77
			20	52,77
15/11/2024	09:36:27,373	1		52,71
			1	52,71
			1	52,71
15/11/2024	09:36:25,353	100		52,70
			100	52,70
			100	52,70
15/11/2024	09:36:03,823	1		52,68
			1	52,68
			1	52,68
15/11/2024	09:35:52,264	200		52,70
			200	52,70
			200	52,70
15/11/2024	09:35:51,670	627		52,70
			627	52,70
			627	52,70
15/11/2024	09:35:48,266	450		52,70
			450	52,70
			450	52,70
15/11/2024	09:34:53,536	500		52,65
			500	52,65
			500	52,65
15/11/2024	09:34:12,970	20		52,64
			20	52,64
			20	52,64
15/11/2024	09:32:35,663	200		52,55
			200	52,55
			200	52,55
15/11/2024	09:31:22,092	5		52,55
			5	52,55
			5	52,55
15/11/2024	09:30:32,510	400		52,51
			400	52,51
			400	52,51
15/11/2024	09:30:31,647	84		52,50
			84	52,50
			84	52,50
15/11/2024	09:30:22,144	45		52,52
			45	52,52
			45	52,52
15/11/2024	09:30:10,614	494		52,50
			494	52,50
			494	52,50
15/11/2024	09:29:20,159	200		52,52
			200	52,52
			200	52,52
15/11/2024	09:28:46,757	4		52,51
			4	52,51
			4	52,51
15/11/2024	09:27:28,910	1		52,53
			1	52,53
			1	52,53
15/11/2024	09:26:58,031	1		52,58
			1	52,58
			1	52,58
15/11/2024	09:26:51,050	420		52,56
			420	52,56
			420	52,56
15/11/2024	09:26:46,977	20		52,58
			20	52,58
			20	52,58
15/11/2024	09:26:17,755	6		52,57
			6	52,57
			6	52,57
15/11/2024	09:26:13,443	100		52,58
			100	52,58
			100	52,58
15/11/2024	09:25:34,675	100		52,60
			100	52,60
			100	52,60
15/11/2024	09:24:24,714	500		52,55
			500	52,55
			500	52,55
15/11/2024	09:24:03,083	20		52,55
			20	52,55
			20	52,55
15/11/2024	09:22:08,554	100		52,49
			100	52,49
			100	52,49
15/11/2024	09:21:57,760	350		52,46
			350	52,46
			350	52,46
15/11/2024	09:21:48,620	70		52,46
			70	52,46
			70	52,46
15/11/2024	09:20:38,923	220		52,52
			220	52,52
			220	52,52
15/11/2024	09:20:10,379	100		52,53
			100	52,53
			100	52,53
15/11/2024	09:19:51,618	2		52,56
			2	52,56
			2	52,56
15/11/2024	09:19:18,443	29		52,60
			29	52,60
			29	52,60
15/11/2024	09:18:44,056	55		52,60
			55	52,60
			55	52,60
15/11/2024	09:18:12,741	730		52,61
			730	52,61
			730	52,61
15/11/2024	09:17:38,737	700		52,66
			700	52,66
			700	52,66
15/11/2024	09:17:38,400	1 800		52,66
			1 800	52,66
			1 000	52,66
			800	52,66
15/11/2024	09:17:10,071	500		52,60
			500	52,60
			500	52,60
15/11/2024	09:16:45,118	500		52,60
			500	52,60
			500	52,60
15/11/2024	09:16:41,212	114		52,61
			114	52,61
			114	52,61
15/11/2024	09:15:56,522	700		52,59
			700	52,59
			700	52,59
15/11/2024	09:15:04,581	800		52,54
			800	52,54
			800	52,54
15/11/2024	09:14:41,182	10		52,54
			10	52,54
			10	52,54
15/11/2024	09:14:00,022	9		52,53
			9	52,53
			9	52,53
15/11/2024	09:13:38,662	80		52,52
			80	52,52
			80	52,52
15/11/2024	09:12:55,576	25		52,55
			25	52,55
			25	52,55
15/11/2024	09:12:55,503	13		52,55
			13	52,55
			13	52,55
15/11/2024	09:12:38,806	400		52,51
			400	52,51
			400	52,51
15/11/2024	09:12:00,760	103		52,50
			3	52,50
			103	52,50
			100	52,50
15/11/2024	09:11:00,953	75		52,40
			75	52,40
			75	52,40
15/11/2024	09:10:55,760	200		52,38
			200	52,38
			200	52,38
15/11/2024	09:10:14,944	1		52,36
			1	52,36
			1	52,36
15/11/2024	09:08:47,323	110		52,35
			110	52,35
			110	52,35
15/11/2024	09:08:35,644	30		52,38
			30	52,38
			5	52,38
			25	52,38
15/11/2024	09:07:58,887	500		52,35
			500	52,35
			500	52,35
15/11/2024	09:07:34,785	7		52,33
			7	52,33
			7	52,33
15/11/2024	09:06:09,272	36		52,21
			36	52,21
			36	52,21
15/11/2024	09:05:28,717	3		52,21
			3	52,21
			3	52,21
15/11/2024	09:05:11,779	1		52,21
			1	52,21
			1	52,21
15/11/2024	09:05:07,498	1		52,20
			1	52,20
			1	52,20
15/11/2024	09:04:04,119	40		52,10
			40	52,10
			40	52,10
15/11/2024	09:03:50,289	150		52,10
			150	52,10
			150	52,10
15/11/2024	09:02:51,984	120		52,04
			120	52,04
			120	52,04
15/11/2024	09:02:35,222	23		51,99
			23	51,99
			23	51,99
15/11/2024	09:02:32,310	161		52,00
			75	52,00
			36	52,00
			86	52,00
			95	52,00
			30	52,00
15/11/2024	09:02:28,355	600		52,00
			70	52,00
			30	52,00
			7	52,00
			300	52,00
			30	52,00
			3	52,00
			80	52,00
			600	52,00
			40	52,00
			40	52,00
15/11/2024	09:02:15,629	1		52,01
			1	52,01
			1	52,01
15/11/2024	09:01:58,943	100		52,02
			100	52,02
			100	52,02
15/11/2024	09:01:36,200	200		52,08
			200	52,08
			200	52,08
15/11/2024	09:00:47,625	500		52,08
			500	52,08
			500	52,08
15/11/2024	09:00:43,822	330		52,10
			80	52,10
			330	52,10
			250	52,10
15/11/2024	09:00:39,372	69		52,19
			36	52,19
			2	52,19
			10	52,19
			59	52,19
			30	52,19
			1	52,19
15/11/2024	08:59:08,907	50		52,11
			50	52,11
			50	52,11
15/11/2024	08:56:57,171	3		52,11
			3	52,11
			3	52,11
15/11/2024	08:56:41,577	2		52,19
			2	52,19
			2	52,19
15/11/2024	08:53:10,509	110		52,19
			110	52,19
			110	52,19
15/11/2024	08:52:19,908	258		52,19
			258	52,19
			258	52,19
15/11/2024	08:51:50,142	20		52,11
			20	52,11
			20	52,11
15/11/2024	08:51:25,582	65		52,11
			65	52,11
			65	52,11
15/11/2024	08:50:34,616	83		52,11
			83	52,11
			83	52,11
15/11/2024	08:50:02,591	1		52,19
			1	52,19
			1	52,19
15/11/2024	08:49:34,667	10		52,19
			10	52,19
			10	52,19
15/11/2024	08:49:07,130	10		52,19
			10	52,19
			10	52,19
15/11/2024	08:48:50,660	36		52,19
			36	52,19
			36	52,19
15/11/2024	08:48:47,068	15		52,19
			15	52,19
			15	52,19
15/11/2024	08:48:16,431	191		52,19
			191	52,19
			191	52,19
15/11/2024	08:47:32,222	50		52,19
			50	52,19
			50	52,19
15/11/2024	08:46:14,261	100		52,19
			100	52,19
			100	52,19
15/11/2024	08:45:33,803	40		52,19
			40	52,19
			40	52,19
15/11/2024	08:44:53,232	55		52,19
			55	52,19
			55	52,19
15/11/2024	08:43:09,002	6		52,19
			6	52,19
			6	52,19
15/11/2024	08:43:02,396	10		52,19
			10	52,19
			10	52,19
15/11/2024	08:41:33,160	400		52,20
			400	52,20
			400	52,20
15/11/2024	08:41:23,187	400		52,20
			400	52,20
			400	52,20
15/11/2024	08:40:22,170	400		52,20
			400	52,20
			400	52,20
15/11/2024	08:39:58,020	50		52,20
			50	52,20
			50	52,20
15/11/2024	08:39:41,318	5		52,27
			5	52,27
			5	52,27
15/11/2024	08:39:17,999	2		52,27
			2	52,27
			2	52,27
15/11/2024	08:37:49,934	400		52,27
			400	52,27
			400	52,27
15/11/2024	08:34:12,107	20		52,27
			20	52,27
			20	52,27
15/11/2024	08:32:46,506	10		52,27
			10	52,27
			10	52,27
15/11/2024	08:31:51,417	500		52,20
			500	52,20
			500	52,20
15/11/2024	08:31:23,606	270		52,20
			270	52,20
			270	52,20
15/11/2024	08:30:47,361	100		52,25
			100	52,25
			100	52,25
15/11/2024	08:30:13,766	20		52,27
			20	52,27
			20	52,27
15/11/2024	08:28:44,563	150		52,20
			150	52,20
			150	52,20
15/11/2024	08:27:04,828	50		52,20
			50	52,20
			50	52,20
15/11/2024	08:26:19,137	155		52,20
			155	52,20
			155	52,20
15/11/2024	08:25:39,787	20		52,29
			20	52,29
			20	52,29
15/11/2024	08:25:13,084	9		52,29
			9	52,29
			9	52,29
15/11/2024	08:24:47,590	130		52,20
			130	52,20
			130	52,20
15/11/2024	08:24:29,702	10		52,20
			10	52,20
			10	52,20
15/11/2024	08:24:28,434	2		52,29
			2	52,29
			2	52,29
15/11/2024	08:24:09,376	1		52,20
			1	52,20
			1	52,20
15/11/2024	08:23:53,555	2		52,20
			2	52,20
			2	52,20
15/11/2024	08:23:13,750	1 000		52,30
			50	52,30
			500	52,30
			50	52,30
			60	52,30
			340	52,30
			1 000	52,30
15/11/2024	08:23:03,382	550		52,24
			500	52,24
			50	52,24
			550	52,24
15/11/2024	08:22:03,760	23		52,11
			23	52,11
			23	52,11
15/11/2024	08:18:07,287	220		52,11
			170	52,11
			50	52,11
			220	52,11
15/11/2024	08:16:49,333	3		52,11
			3	52,11
			3	52,11
15/11/2024	08:16:20,013	90		52,11
			90	52,11
			90	52,11
15/11/2024	08:12:20,602	500		52,24
			500	52,24
			500	52,24
15/11/2024	08:11:58,341	75		52,11
			75	52,11
			75	52,11
15/11/2024	08:11:24,613	2		52,11
			2	52,11
			2	52,11
15/11/2024	08:11:01,417	115		52,24
			115	52,24
			115	52,24
15/11/2024	08:09:22,125	2		52,11
			2	52,11
			2	52,11
15/11/2024	08:09:06,888	60		52,12
			60	52,12
			60	52,12
15/11/2024	08:08:21,780	60		52,24
			60	52,24
			60	52,24
15/11/2024	08:08:10,321	2		52,24
			2	52,24
			2	52,24
15/11/2024	08:07:35,481	28		52,19
			28	52,19
			28	52,19
15/11/2024	08:07:24,605	1		52,19
			1	52,19
			1	52,19
15/11/2024	08:07:02,142	40		52,19
			40	52,19
			40	52,19
15/11/2024	08:06:16,724	500		52,19
			50	52,19
			500	52,19
			450	52,19
15/11/2024	08:05:45,116	190		52,11
			123	52,11
			50	52,11
			17	52,11
			190	52,11
15/11/2024	08:05:06,071	1		52,11
			1	52,11
			1	52,11
15/11/2024	08:03:11,438	15		52,19
			15	52,19
			15	52,19
15/11/2024	08:02:53,984	10		52,11
			10	52,11
			10	52,11
15/11/2024	08:01:44,173	5		52,11
			5	52,11
			5	52,11
15/11/2024	08:01:00,600	978		52,24
			11	52,24
			21	52,24
			26	52,24
			350	52,24
			3	52,24
			50	52,24
			25	52,24
			100	52,24
			76	52,24
			30	52,24
			1	52,24
			1	52,24
			262	52,24
			382	52,24
			155	52,24
			30	52,24
			30	52,24
			50	52,24
			20	52,24
			13	52,24
			3	52,24
			50	52,24
			150	52,24
			105	52,24
			10	52,24
			2	52,24

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

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CET (UTC+1)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
8h00 à 22h00

Valeur du jour

Evotec SE

Achat: 10,33 / Vente: 10,34
Volume: 1 381 551
+6,60%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
15/11/2024 @ 10:22:37

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