Xiaomi Corp. Cl.B
- Informations
- Dernièr
- Négocier des titres
1318
796
6,009
| Date | Heure | Volume | Volume de transactions | Cours |
|---|---|---|---|---|
| 29/07/2025 | 21:59:11,988 | 2 000 | 6,009 | |
| 2 000 | 6,009 | |||
| 2 000 | 6,009 | |||
| 29/07/2025 | 21:58:57,565 | 6 039 | 5,971 | |
| 999 | 5,971 | |||
| 40 | 5,971 | |||
| 1 800 | 5,971 | |||
| 5 000 | 5,971 | |||
| 4 239 | 5,971 | |||
| 29/07/2025 | 21:58:47,345 | 750 | 5,979 | |
| 750 | 5,979 | |||
| 350 | 5,979 | |||
| 400 | 5,979 | |||
| 29/07/2025 | 21:56:36,802 | 50 | 6,018 | |
| 50 | 6,018 | |||
| 50 | 6,018 | |||
| 29/07/2025 | 21:55:26,940 | 2 000 | 5,997 | |
| 2 000 | 5,997 | |||
| 2 000 | 5,997 | |||
| 29/07/2025 | 21:54:44,519 | 82 | 6,026 | |
| 82 | 6,026 | |||
| 82 | 6,026 | |||
| 29/07/2025 | 21:53:55,968 | 25 | 6,025 | |
| 25 | 6,025 | |||
| 25 | 6,025 | |||
| 29/07/2025 | 21:53:33,026 | 100 | 6,025 | |
| 100 | 6,025 | |||
| 100 | 6,025 | |||
| 29/07/2025 | 21:50:28,639 | 100 | 6,025 | |
| 100 | 6,025 | |||
| 100 | 6,025 | |||
| 29/07/2025 | 21:50:07,464 | 1 000 | 6,025 | |
| 1 000 | 6,025 | |||
| 1 000 | 6,025 | |||
| 29/07/2025 | 21:49:59,066 | 691 | 5,997 | |
| 691 | 5,997 | |||
| 691 | 5,997 | |||
| 29/07/2025 | 21:49:42,117 | 3 954 | 5,997 | |
| 3 954 | 5,997 | |||
| 3 954 | 5,997 | |||
| 29/07/2025 | 21:48:49,113 | 3 955 | 6,01 | |
| 3 955 | 6,01 | |||
| 3 955 | 6,01 | |||
| 29/07/2025 | 21:48:32,888 | 3 955 | 6,01 | |
| 3 955 | 6,01 | |||
| 3 955 | 6,01 | |||
| 29/07/2025 | 21:48:16,644 | 100 | 6,01 | |
| 100 | 6,01 | |||
| 100 | 6,01 | |||
| 29/07/2025 | 21:47:40,698 | 9 435 | 6,009 | |
| 5 500 | 6,009 | |||
| 3 935 | 6,009 | |||
| 9 435 | 6,009 | |||
| 29/07/2025 | 21:47:26,898 | 29 850 | 5,997 | |
| 29 850 | 5,997 | |||
| 29 850 | 5,997 | |||
| 29/07/2025 | 21:47:04,378 | 3 955 | 5,998 | |
| 3 955 | 5,998 | |||
| 3 955 | 5,998 | |||
| 29/07/2025 | 21:45:35,611 | 3 270 | 5,998 | |
| 3 270 | 5,998 | |||
| 3 270 | 5,998 | |||
| 29/07/2025 | 21:45:17,658 | 2 166 | 6,00 | |
| 1 666 | 6,00 | |||
| 500 | 6,00 | |||
| 2 166 | 6,00 | |||
| 29/07/2025 | 21:45:17,589 | 4 564 | 6,001 | |
| 4 564 | 6,001 | |||
| 999 | 6,001 | |||
| 3 365 | 6,001 | |||
| 200 | 6,001 | |||
| 29/07/2025 | 21:43:07,655 | 180 | 6,022 | |
| 180 | 6,022 | |||
| 180 | 6,022 | |||
| 29/07/2025 | 21:41:38,398 | 2 000 | 5,998 | |
| 500 | 5,998 | |||
| 1 500 | 5,998 | |||
| 2 000 | 5,998 | |||
| 29/07/2025 | 21:41:23,887 | 50 | 6,013 | |
| 50 | 6,013 | |||
| 50 | 6,013 | |||
| 29/07/2025 | 21:41:15,784 | 500 | 6,00 | |
| 500 | 6,00 | |||
| 500 | 6,00 | |||
| 29/07/2025 | 21:41:11,584 | 999 | 6,00 | |
| 999 | 6,00 | |||
| 999 | 6,00 | |||
| 29/07/2025 | 21:41:10,196 | 150 | 5,997 | |
| 150 | 5,997 | |||
| 150 | 5,997 | |||
| 29/07/2025 | 21:41:09,549 | 250 | 5,98 | |
| 250 | 5,98 | |||
| 250 | 5,98 | |||
| 29/07/2025 | 21:40:03,363 | 5 | 6,012 | |
| 5 | 6,012 | |||
| 5 | 6,012 | |||
| 29/07/2025 | 21:39:34,382 | 3 936 | 5,997 | |
| 3 936 | 5,997 | |||
| 3 936 | 5,997 | |||
| 29/07/2025 | 21:39:21,165 | 1 000 | 5,998 | |
| 1 | 5,998 | |||
| 999 | 5,998 | |||
| 1 000 | 5,998 | |||
| 29/07/2025 | 21:39:02,466 | 301 | 6,001 | |
| 301 | 6,001 | |||
| 301 | 6,001 | |||
| 29/07/2025 | 21:38:22,148 | 44 640 | 6,00 | |
| 880 | 6,00 | |||
| 200 | 6,00 | |||
| 450 | 6,00 | |||
| 500 | 6,00 | |||
| 111 | 6,00 | |||
| 1 000 | 6,00 | |||
| 19 820 | 6,00 | |||
| 11 450 | 6,00 | |||
| 2 223 | 6,00 | |||
| 19 820 | 6,00 | |||
| 373 | 6,00 | |||
| 168 | 6,00 | |||
| 1 000 | 6,00 | |||
| 110 | 6,00 | |||
| 500 | 6,00 | |||
| 388 | 6,00 | |||
| 16 205 | 6,00 | |||
| 5 000 | 6,00 | |||
| 800 | 6,00 | |||
| 6 892 | 6,00 | |||
| 500 | 6,00 | |||
| 400 | 6,00 | |||
| 35 | 6,00 | |||
| 455 | 6,00 | |||
| 29/07/2025 | 21:38:12,028 | 73 755 | 5,97 | |
| 100 | 5,97 | |||
| 200 | 5,97 | |||
| 1 700 | 5,97 | |||
| 293 | 5,97 | |||
| 25 | 5,97 | |||
| 500 | 5,97 | |||
| 62 | 5,97 | |||
| 1 500 | 5,97 | |||
| 328 | 5,97 | |||
| 350 | 5,97 | |||
| 100 | 5,97 | |||
| 334 | 5,97 | |||
| 1 000 | 5,97 | |||
| 42 239 | 5,97 | |||
| 500 | 5,97 | |||
| 200 | 5,97 | |||
| 60 | 5,97 | |||
| 200 | 5,97 | |||
| 351 | 5,97 | |||
| 600 | 5,97 | |||
| 103 | 5,97 | |||
| 142 | 5,97 | |||
| 1 000 | 5,97 | |||
| 416 | 5,97 | |||
| 1 686 | 5,97 | |||
| 133 | 5,97 | |||
| 1 200 | 5,97 | |||
| 125 | 5,97 | |||
| 181 | 5,97 | |||
| 1 000 | 5,97 | |||
| 700 | 5,97 | |||
| 100 | 5,97 | |||
| 50 | 5,97 | |||
| 340 | 5,97 | |||
| 70 | 5,97 | |||
| 150 | 5,97 | |||
| 60 | 5,97 | |||
| 120 | 5,97 | |||
| 800 | 5,97 | |||
| 1 700 | 5,97 | |||
| 3 750 | 5,97 | |||
| 50 | 5,97 | |||
| 20 | 5,97 | |||
| 150 | 5,97 | |||
| 40 | 5,97 | |||
| 150 | 5,97 | |||
| 359 | 5,97 | |||
| 200 | 5,97 | |||
| 1 250 | 5,97 | |||
| 4 | 5,97 | |||
| 800 | 5,97 | |||
| 100 | 5,97 | |||
| 717 | 5,97 | |||
| 340 | 5,97 | |||
| 249 | 5,97 | |||
| 1 500 | 5,97 | |||
| 300 | 5,97 | |||
| 1 900 | 5,97 | |||
| 100 | 5,97 | |||
| 100 | 5,97 | |||
| 620 | 5,97 | |||
| 250 | 5,97 | |||
| 27 | 5,97 | |||
| 500 | 5,97 | |||
| 113 | 5,97 | |||
| 500 | 5,97 | |||
| 1 000 | 5,97 | |||
| 2 000 | 5,97 | |||
| 650 | 5,97 | |||
| 70 | 5,97 | |||
| 29 172 | 5,97 | |||
| 1 500 | 5,97 | |||
| 200 | 5,97 | |||
| 100 | 5,97 | |||
| 40 | 5,97 | |||
| 100 | 5,97 | |||
| 1 500 | 5,97 | |||
| 17 | 5,97 | |||
| 120 | 5,97 | |||
| 350 | 5,97 | |||
| 100 | 5,97 | |||
| 240 | 5,97 | |||
| 85 | 5,97 | |||
| 1 000 | 5,97 | |||
| 11 645 | 5,97 | |||
| 500 | 5,97 | |||
| 1 200 | 5,97 | |||
| 1 350 | 5,97 | |||
| 5 000 | 5,97 | |||
| 350 | 5,97 | |||
| 200 | 5,97 | |||
| 100 | 5,97 | |||
| 55 | 5,97 | |||
| 9 | 5,97 | |||
| 300 | 5,97 | |||
| 170 | 5,97 | |||
| 120 | 5,97 | |||
| 200 | 5,97 | |||
| 350 | 5,97 | |||
| 40 | 5,97 | |||
| 200 | 5,97 | |||
| 4 900 | 5,97 | |||
| 60 | 5,97 | |||
| 500 | 5,97 | |||
| 85 | 5,97 | |||
| 1 000 | 5,97 | |||
| 5 000 | 5,97 | |||
| 25 | 5,97 | |||
| 100 | 5,97 | |||
| 1 000 | 5,97 | |||
| 29/07/2025 | 21:38:03,160 | 26 820 | 6,00 | |
| 100 | 6,00 | |||
| 100 | 6,00 | |||
| 100 | 6,00 | |||
| 100 | 6,00 | |||
| 14 | 6,00 | |||
| 10 | 6,00 | |||
| 60 | 6,00 | |||
| 150 | 6,00 | |||
| 330 | 6,00 | |||
| 5 000 | 6,00 | |||
| 50 | 6,00 | |||
| 250 | 6,00 | |||
| 500 | 6,00 | |||
| 250 | 6,00 | |||
| 19 820 | 6,00 | |||
| 34 | 6,00 | |||
| 10 | 6,00 | |||
| 160 | 6,00 | |||
| 30 | 6,00 | |||
| 2 000 | 6,00 | |||
| 200 | 6,00 | |||
| 12 | 6,00 | |||
| 2 000 | 6,00 | |||
| 100 | 6,00 | |||
| 23 | 6,00 | |||
| 670 | 6,00 | |||
| 100 | 6,00 | |||
| 30 | 6,00 | |||
| 5 000 | 6,00 | |||
| 30 | 6,00 | |||
| 166 | 6,00 | |||
| 900 | 6,00 | |||
| 10 | 6,00 | |||
| 160 | 6,00 | |||
| 100 | 6,00 | |||
| 150 | 6,00 | |||
| 50 | 6,00 | |||
| 500 | 6,00 | |||
| 200 | 6,00 | |||
| 10 | 6,00 | |||
| 200 | 6,00 | |||
| 16 | 6,00 | |||
| 250 | 6,00 | |||
| 160 | 6,00 | |||
| 1 000 | 6,00 | |||
| 200 | 6,00 | |||
| 5 000 | 6,00 | |||
| 5 000 | 6,00 | |||
| 50 | 6,00 | |||
| 100 | 6,00 | |||
| 330 | 6,00 | |||
| 100 | 6,00 | |||
| 25 | 6,00 | |||
| 200 | 6,00 | |||
| 400 | 6,00 | |||
| 100 | 6,00 | |||
| 150 | 6,00 | |||
| 50 | 6,00 | |||
| 150 | 6,00 | |||
| 100 | 6,00 | |||
| 200 | 6,00 | |||
| 60 | 6,00 | |||
| 30 | 6,00 | |||
| 170 | 6,00 | |||
| 120 | 6,00 | |||
| 29/07/2025 | 21:37:52,146 | 8 500 | 6,001 | |
| 3 150 | 6,001 | |||
| 5 000 | 6,001 | |||
| 350 | 6,001 | |||
| 5 000 | 6,001 | |||
| 3 500 | 6,001 | |||
| 29/07/2025 | 21:37:34,198 | 5 300 | 6,01 | |
| 2 000 | 6,01 | |||
| 1 100 | 6,01 | |||
| 1 200 | 6,01 | |||
| 1 000 | 6,01 | |||
| 4 300 | 6,01 | |||
| 1 000 | 6,01 | |||
| 29/07/2025 | 21:36:52,178 | 3 372 | 6,011 | |
| 3 372 | 6,011 | |||
| 3 372 | 6,011 | |||
| 29/07/2025 | 21:36:36,035 | 3 956 | 6,011 | |
| 1 956 | 6,011 | |||
| 3 956 | 6,011 | |||
| 2 000 | 6,011 | |||
| 29/07/2025 | 21:35:09,417 | 300 | 6,039 | |
| 300 | 6,039 | |||
| 300 | 6,039 | |||
| 29/07/2025 | 21:34:19,305 | 75 | 6,011 | |
| 75 | 6,011 | |||
| 75 | 6,011 | |||
| 29/07/2025 | 21:33:59,457 | 160 | 6,012 | |
| 100 | 6,012 | |||
| 60 | 6,012 | |||
| 160 | 6,012 | |||
| 29/07/2025 | 21:32:27,583 | 800 | 6,011 | |
| 800 | 6,011 | |||
| 800 | 6,011 | |||
| 29/07/2025 | 21:32:01,078 | 2 000 | 6,011 | |
| 2 000 | 6,011 | |||
| 1 000 | 6,011 | |||
| 1 000 | 6,011 | |||
| 29/07/2025 | 21:28:49,001 | 2 500 | 6,02 | |
| 2 500 | 6,02 | |||
| 2 000 | 6,02 | |||
| 500 | 6,02 | |||
| 29/07/2025 | 21:28:08,574 | 2 500 | 6,03 | |
| 2 500 | 6,03 | |||
| 2 500 | 6,03 | |||
| 29/07/2025 | 21:27:35,616 | 2 500 | 6,031 | |
| 120 | 6,031 | |||
| 350 | 6,031 | |||
| 2 500 | 6,031 | |||
| 2 030 | 6,031 | |||
| 29/07/2025 | 21:20:37,196 | 10 | 6,064 | |
| 10 | 6,064 | |||
| 10 | 6,064 | |||
| 29/07/2025 | 21:20:29,012 | 32 | 6,064 | |
| 32 | 6,064 | |||
| 32 | 6,064 | |||
| 29/07/2025 | 21:18:02,309 | 1 000 | 6,052 | |
| 1 000 | 6,052 | |||
| 1 000 | 6,052 | |||
| 29/07/2025 | 21:13:27,199 | 100 | 6,066 | |
| 100 | 6,066 | |||
| 100 | 6,066 | |||
| 29/07/2025 | 21:12:44,889 | 72 | 6,037 | |
| 72 | 6,037 | |||
| 72 | 6,037 | |||
| 29/07/2025 | 21:11:05,164 | 750 | 6,04 | |
| 100 | 6,04 | |||
| 650 | 6,04 | |||
| 750 | 6,04 | |||
| 29/07/2025 | 21:08:51,188 | 200 | 6,04 | |
| 200 | 6,04 | |||
| 200 | 6,04 | |||
| 29/07/2025 | 21:03:36,171 | 220 | 6,039 | |
| 100 | 6,039 | |||
| 120 | 6,039 | |||
| 220 | 6,039 | |||
| 29/07/2025 | 21:03:36,158 | 500 | 6,04 | |
| 500 | 6,04 | |||
| 500 | 6,04 | |||
| 29/07/2025 | 21:01:39,881 | 175 | 6,066 | |
| 175 | 6,066 | |||
| 75 | 6,066 | |||
| 100 | 6,066 | |||
| 29/07/2025 | 21:00:03,929 | 5 | 6,066 | |
| 5 | 6,066 | |||
| 5 | 6,066 | |||
| 29/07/2025 | 20:58:40,269 | 300 | 6,066 | |
| 300 | 6,066 | |||
| 300 | 6,066 | |||
| 29/07/2025 | 20:57:50,982 | 200 | 6,066 | |
| 200 | 6,066 | |||
| 200 | 6,066 | |||
| 29/07/2025 | 20:53:44,602 | 100 | 6,075 | |
| 100 | 6,075 | |||
| 100 | 6,075 | |||
| 29/07/2025 | 20:53:04,264 | 20 | 6,049 | |
| 20 | 6,049 | |||
| 20 | 6,049 | |||
| 29/07/2025 | 20:52:04,051 | 250 | 6,049 | |
| 250 | 6,049 | |||
| 250 | 6,049 | |||
| 29/07/2025 | 20:50:35,554 | 1 320 | 6,048 | |
| 696 | 6,048 | |||
| 1 320 | 6,048 | |||
| 100 | 6,048 | |||
| 524 | 6,048 | |||
| 29/07/2025 | 20:45:59,928 | 330 | 6,049 | |
| 330 | 6,049 | |||
| 330 | 6,049 | |||
| 29/07/2025 | 20:41:38,153 | 600 | 6,05 | |
| 600 | 6,05 | |||
| 600 | 6,05 | |||
| 29/07/2025 | 20:40:57,630 | 329 | 6,079 | |
| 329 | 6,079 | |||
| 100 | 6,079 | |||
| 229 | 6,079 | |||
| 29/07/2025 | 20:40:03,175 | 200 | 6,079 | |
| 200 | 6,079 | |||
| 50 | 6,079 | |||
| 150 | 6,079 | |||
| 29/07/2025 | 20:37:09,486 | 49 | 6,079 | |
| 49 | 6,079 | |||
| 49 | 6,079 | |||
| 29/07/2025 | 20:33:41,516 | 301 | 6,053 | |
| 301 | 6,053 | |||
| 301 | 6,053 | |||
| 29/07/2025 | 20:21:44,704 | 100 | 6,051 | |
| 100 | 6,051 | |||
| 100 | 6,051 | |||
| 29/07/2025 | 20:21:32,870 | 625 | 6,051 | |
| 625 | 6,051 | |||
| 625 | 6,051 | |||
| 29/07/2025 | 20:20:32,671 | 340 | 6,053 | |
| 340 | 6,053 | |||
| 340 | 6,053 | |||
| 29/07/2025 | 20:19:34,722 | 450 | 6,053 | |
| 450 | 6,053 | |||
| 450 | 6,053 | |||
| 29/07/2025 | 20:18:50,765 | 180 | 6,052 | |
| 180 | 6,052 | |||
| 180 | 6,052 | |||
| 29/07/2025 | 20:18:40,015 | 2 000 | 6,052 | |
| 2 000 | 6,052 | |||
| 100 | 6,052 | |||
| 1 900 | 6,052 | |||
| 29/07/2025 | 20:17:15,157 | 250 | 6,08 | |
| 250 | 6,08 | |||
| 250 | 6,08 | |||
| 29/07/2025 | 20:14:40,326 | 125 | 6,053 | |
| 125 | 6,053 | |||
| 125 | 6,053 | |||
| 29/07/2025 | 20:13:30,271 | 3 950 | 6,052 | |
| 3 950 | 6,052 | |||
| 3 950 | 6,052 | |||
| 29/07/2025 | 20:12:53,349 | 250 | 6,081 | |
| 250 | 6,081 | |||
| 250 | 6,081 | |||
| 29/07/2025 | 20:12:50,429 | 85 | 6,052 | |
| 85 | 6,052 | |||
| 85 | 6,052 | |||
| 29/07/2025 | 20:11:53,863 | 20 | 6,062 | |
| 20 | 6,062 | |||
| 20 | 6,062 | |||
| 29/07/2025 | 20:11:44,604 | 20 | 6,062 | |
| 20 | 6,062 | |||
| 20 | 6,062 | |||
| 29/07/2025 | 20:02:56,499 | 300 | 6,062 | |
| 300 | 6,062 | |||
| 300 | 6,062 | |||
| 29/07/2025 | 20:02:02,348 | 100 | 6,052 | |
| 100 | 6,052 | |||
| 100 | 6,052 | |||
| 29/07/2025 | 20:01:34,415 | 59 | 6,052 | |
| 59 | 6,052 | |||
| 59 | 6,052 | |||
| 29/07/2025 | 19:56:48,083 | 1 300 | 6,049 | |
| 500 | 6,049 | |||
| 100 | 6,049 | |||
| 425 | 6,049 | |||
| 1 300 | 6,049 | |||
| 25 | 6,049 | |||
| 250 | 6,049 | |||
| 29/07/2025 | 19:55:54,386 | 150 | 6,062 | |
| 150 | 6,062 | |||
| 150 | 6,062 | |||
| 29/07/2025 | 19:55:29,054 | 15 | 6,049 | |
| 15 | 6,049 | |||
| 15 | 6,049 | |||
| 29/07/2025 | 19:55:02,722 | 330 | 6,049 | |
| 100 | 6,049 | |||
| 5 | 6,049 | |||
| 330 | 6,049 | |||
| 225 | 6,049 | |||
| 29/07/2025 | 19:47:48,829 | 2 500 | 6,051 | |
| 1 300 | 6,051 | |||
| 1 200 | 6,051 | |||
| 2 500 | 6,051 | |||
| 29/07/2025 | 19:46:41,362 | 1 000 | 6,062 | |
| 1 000 | 6,062 | |||
| 1 000 | 6,062 | |||
| 29/07/2025 | 19:44:14,024 | 1 000 | 6,051 | |
| 1 000 | 6,051 | |||
| 1 000 | 6,051 | |||
| 29/07/2025 | 19:41:18,546 | 165 | 6,07 | |
| 165 | 6,07 | |||
| 165 | 6,07 | |||
| 29/07/2025 | 19:40:53,037 | 90 | 6,052 | |
| 90 | 6,052 | |||
| 90 | 6,052 | |||
| 29/07/2025 | 19:31:33,252 | 50 | 6,054 | |
| 50 | 6,054 | |||
| 50 | 6,054 | |||
| 29/07/2025 | 19:30:39,674 | 77 | 6,051 | |
| 77 | 6,051 | |||
| 77 | 6,051 | |||
| 29/07/2025 | 19:30:03,071 | 200 | 6,074 | |
| 200 | 6,074 | |||
| 200 | 6,074 | |||
| 29/07/2025 | 19:29:34,437 | 40 | 6,074 | |
| 40 | 6,074 | |||
| 40 | 6,074 | |||
| 29/07/2025 | 19:26:57,743 | 150 | 6,056 | |
| 150 | 6,056 | |||
| 150 | 6,056 | |||
| 29/07/2025 | 19:16:23,115 | 600 | 6,055 | |
| 600 | 6,055 | |||
| 600 | 6,055 | |||
| 29/07/2025 | 19:14:57,913 | 1 500 | 6,057 | |
| 1 500 | 6,057 | |||
| 1 500 | 6,057 | |||
| 29/07/2025 | 19:12:56,047 | 25 500 | 6,06 | |
| 15 000 | 6,06 | |||
| 500 | 6,06 | |||
| 25 500 | 6,06 | |||
| 10 000 | 6,06 | |||
| 29/07/2025 | 19:12:14,602 | 3 947 | 6,061 | |
| 3 947 | 6,061 | |||
| 3 947 | 6,061 | |||
| 29/07/2025 | 19:08:25,321 | 3 945 | 6,064 | |
| 3 945 | 6,064 | |||
| 3 945 | 6,064 | |||
| 29/07/2025 | 19:06:30,477 | 3 945 | 6,064 | |
| 3 945 | 6,064 | |||
| 3 945 | 6,064 | |||
| 29/07/2025 | 19:06:19,120 | 3 945 | 6,064 | |
| 395 | 6,064 | |||
| 350 | 6,064 | |||
| 3 200 | 6,064 | |||
| 3 945 | 6,064 | |||
| 29/07/2025 | 19:05:20,305 | 65 | 6,089 | |
| 65 | 6,089 | |||
| 65 | 6,089 | |||
| 29/07/2025 | 19:04:17,246 | 200 | 6,064 | |
| 200 | 6,064 | |||
| 200 | 6,064 | |||
| 29/07/2025 | 19:03:48,970 | 250 | 6,064 | |
| 250 | 6,064 | |||
| 250 | 6,064 | |||
| 29/07/2025 | 19:00:08,128 | 330 | 6,062 | |
| 330 | 6,062 | |||
| 330 | 6,062 | |||
| 29/07/2025 | 18:57:17,105 | 150 | 6,089 | |
| 150 | 6,089 | |||
| 150 | 6,089 | |||
| 29/07/2025 | 18:55:10,286 | 100 | 6,089 | |
| 100 | 6,089 | |||
| 100 | 6,089 | |||
| 29/07/2025 | 18:54:56,189 | 2 500 | 6,068 | |
| 2 000 | 6,068 | |||
| 500 | 6,068 | |||
| 2 500 | 6,068 | |||
| 29/07/2025 | 18:54:55,193 | 8 | 6,088 | |
| 8 | 6,088 | |||
| 8 | 6,088 | |||
| 29/07/2025 | 18:52:01,680 | 50 | 6,067 | |
| 50 | 6,067 | |||
| 50 | 6,067 | |||
| 29/07/2025 | 18:51:56,649 | 500 | 6,067 | |
| 500 | 6,067 | |||
| 500 | 6,067 | |||
| 29/07/2025 | 18:51:00,968 | 8 | 6,067 | |
| 8 | 6,067 | |||
| 8 | 6,067 | |||
| 29/07/2025 | 18:47:24,057 | 50 | 6,067 | |
| 50 | 6,067 | |||
| 50 | 6,067 | |||
| 29/07/2025 | 18:45:29,252 | 2 800 | 6,07 | |
| 100 | 6,07 | |||
| 500 | 6,07 | |||
| 2 200 | 6,07 | |||
| 2 800 | 6,07 | |||
| 29/07/2025 | 18:44:41,491 | 2 000 | 6,071 | |
| 2 000 | 6,071 | |||
| 2 000 | 6,071 | |||
| 29/07/2025 | 18:44:31,118 | 2 000 | 6,071 | |
| 2 000 | 6,071 | |||
| 2 000 | 6,071 | |||
| 29/07/2025 | 18:43:22,583 | 335 | 6,082 | |
| 335 | 6,082 | |||
| 335 | 6,082 | |||
| 29/07/2025 | 18:40:47,269 | 1 350 | 6,071 | |
| 1 350 | 6,071 | |||
| 1 350 | 6,071 | |||
| 29/07/2025 | 18:39:21,170 | 500 | 6,071 | |
| 500 | 6,071 | |||
| 500 | 6,071 | |||
| 29/07/2025 | 18:37:09,866 | 5 | 6,082 | |
| 5 | 6,082 | |||
| 5 | 6,082 | |||
| 29/07/2025 | 18:35:09,945 | 147 | 6,082 | |
| 147 | 6,082 | |||
| 147 | 6,082 | |||
| 29/07/2025 | 18:26:34,928 | 40 | 6,095 | |
| 40 | 6,095 | |||
| 40 | 6,095 | |||
| 29/07/2025 | 18:23:53,986 | 540 | 6,095 | |
| 540 | 6,095 | |||
| 500 | 6,095 | |||
| 40 | 6,095 | |||
| 29/07/2025 | 18:20:04,512 | 100 | 6,066 | |
| 100 | 6,066 | |||
| 100 | 6,066 | |||
| 29/07/2025 | 18:17:03,743 | 37 | 6,066 | |
| 37 | 6,066 | |||
| 7 | 6,066 | |||
| 30 | 6,066 | |||
| 29/07/2025 | 18:11:56,778 | 392 | 6,069 | |
| 100 | 6,069 | |||
| 292 | 6,069 | |||
| 392 | 6,069 | |||
| 29/07/2025 | 18:05:46,736 | 120 | 6,095 | |
| 120 | 6,095 | |||
| 120 | 6,095 | |||
| 29/07/2025 | 18:05:05,159 | 2 300 | 6,07 | |
| 2 300 | 6,07 | |||
| 2 300 | 6,07 | |||
| 29/07/2025 | 18:03:37,968 | 2 000 | 6,07 | |
| 2 000 | 6,07 | |||
| 2 000 | 6,07 | |||
| 29/07/2025 | 18:03:37,887 | 500 | 6,07 | |
| 500 | 6,07 | |||
| 500 | 6,07 | |||
| 29/07/2025 | 18:01:16,464 | 3 947 | 6,072 | |
| 3 947 | 6,072 | |||
| 3 947 | 6,072 | |||
| 29/07/2025 | 18:00:55,929 | 5 | 6,073 | |
| 5 | 6,073 | |||
| 5 | 6,073 | |||
| 29/07/2025 | 18:00:54,569 | 50 | 6,073 | |
| 50 | 6,073 | |||
| 50 | 6,073 | |||
| 29/07/2025 | 18:00:13,578 | 500 | 6,073 | |
| 500 | 6,073 | |||
| 150 | 6,073 | |||
| 350 | 6,073 | |||
| 29/07/2025 | 17:59:39,276 | 9 | 6,096 | |
| 9 | 6,096 | |||
| 9 | 6,096 | |||
| 29/07/2025 | 17:57:20,224 | 825 | 6,096 | |
| 825 | 6,096 | |||
| 825 | 6,096 | |||
| 29/07/2025 | 17:55:51,174 | 16 | 6,074 | |
| 16 | 6,074 | |||
| 16 | 6,074 | |||
| 29/07/2025 | 17:54:13,450 | 800 | 6,074 | |
| 800 | 6,074 | |||
| 800 | 6,074 | |||
| 29/07/2025 | 17:53:13,546 | 900 | 6,103 | |
| 900 | 6,103 | |||
| 150 | 6,103 | |||
| 700 | 6,103 | |||
| 50 | 6,103 | |||
| 29/07/2025 | 17:52:00,173 | 160 | 6,074 | |
| 160 | 6,074 | |||
| 160 | 6,074 | |||
| 29/07/2025 | 17:49:52,730 | 140 | 6,087 | |
| 140 | 6,087 | |||
| 140 | 6,087 | |||
| 29/07/2025 | 17:46:45,418 | 170 | 6,087 | |
| 170 | 6,087 | |||
| 170 | 6,087 | |||
| 29/07/2025 | 17:45:17,674 | 180 | 6,093 | |
| 180 | 6,093 | |||
| 180 | 6,093 | |||
| 29/07/2025 | 17:43:26,669 | 3 946 | 6,078 | |
| 3 946 | 6,078 | |||
| 3 946 | 6,078 | |||
| 29/07/2025 | 17:43:19,230 | 2 000 | 6,078 | |
| 2 000 | 6,078 | |||
| 2 000 | 6,078 | |||
| 29/07/2025 | 17:43:08,174 | 2 000 | 6,076 | |
| 820 | 6,076 | |||
| 150 | 6,076 | |||
| 2 000 | 6,076 | |||
| 1 030 | 6,076 | |||
| 29/07/2025 | 17:41:32,187 | 200 | 6,084 | |
| 200 | 6,084 | |||
| 200 | 6,084 | |||
| 29/07/2025 | 17:41:00,863 | 80 | 6,093 | |
| 80 | 6,093 | |||
| 80 | 6,093 | |||
| 29/07/2025 | 17:39:44,698 | 30 | 6,077 | |
| 30 | 6,077 | |||
| 30 | 6,077 | |||
| 29/07/2025 | 17:32:11,848 | 450 | 6,074 | |
| 450 | 6,074 | |||
| 450 | 6,074 | |||
| 29/07/2025 | 17:31:57,448 | 250 | 6,094 | |
| 250 | 6,094 | |||
| 250 | 6,094 | |||
| 29/07/2025 | 17:30:49,374 | 436 | 6,097 | |
| 436 | 6,097 | |||
| 436 | 6,097 | |||
| 29/07/2025 | 17:30:40,912 | 150 | 6,097 | |
| 150 | 6,097 | |||
| 150 | 6,097 | |||
| 29/07/2025 | 17:29:48,411 | 3 573 | 6,097 | |
| 3 573 | 6,097 | |||
| 3 573 | 6,097 | |||
| 29/07/2025 | 17:29:20,005 | 2 000 | 6,095 | |
| 2 000 | 6,095 | |||
| 2 000 | 6,095 | |||
| 29/07/2025 | 17:29:16,555 | 9 900 | 6,095 | |
| 9 900 | 6,095 | |||
| 9 900 | 6,095 | |||
| 29/07/2025 | 17:28:41,825 | 3 586 | 6,094 | |
| 3 586 | 6,094 | |||
| 3 586 | 6,094 | |||
| 29/07/2025 | 17:28:06,199 | 9 000 | 6,095 | |
| 9 000 | 6,095 | |||
| 9 000 | 6,095 | |||
| 29/07/2025 | 17:27:33,229 | 3 239 | 6,094 | |
| 3 239 | 6,094 | |||
| 3 239 | 6,094 | |||
| 29/07/2025 | 17:26:46,216 | 3 225 | 6,094 | |
| 3 125 | 6,094 | |||
| 100 | 6,094 | |||
| 3 225 | 6,094 | |||
| 29/07/2025 | 17:26:20,282 | 20 | 6,085 | |
| 20 | 6,085 | |||
| 20 | 6,085 | |||
| 29/07/2025 | 17:25:41,533 | 3 229 | 6,094 | |
| 3 229 | 6,094 | |||
| 3 229 | 6,094 | |||
| 29/07/2025 | 17:25:04,225 | 500 | 6,085 | |
| 100 | 6,085 | |||
| 400 | 6,085 | |||
| 500 | 6,085 | |||
| 29/07/2025 | 17:25:01,462 | 3 263 | 6,097 | |
| 3 263 | 6,097 | |||
| 3 263 | 6,097 | |||
| 29/07/2025 | 17:23:49,262 | 3 696 | 6,097 | |
| 3 696 | 6,097 | |||
| 3 696 | 6,097 | |||
| 29/07/2025 | 17:23:35,987 | 9 000 | 6,092 | |
| 9 000 | 6,092 | |||
| 9 000 | 6,092 | |||
| 29/07/2025 | 17:23:15,164 | 23 | 6,091 | |
| 23 | 6,091 | |||
| 23 | 6,091 | |||
| 29/07/2025 | 17:22:41,474 | 3 750 | 6,091 | |
| 3 750 | 6,091 | |||
| 3 750 | 6,091 | |||
| 29/07/2025 | 17:22:14,780 | 500 | 6,085 | |
| 500 | 6,085 | |||
| 500 | 6,085 | |||
| 29/07/2025 | 17:21:48,229 | 3 926 | 6,091 | |
| 3 926 | 6,091 | |||
| 3 926 | 6,091 | |||
| 29/07/2025 | 17:21:47,124 | 16 | 6,091 | |
| 16 | 6,091 | |||
| 16 | 6,091 | |||
| 29/07/2025 | 17:21:37,853 | 500 | 6,09 | |
| 500 | 6,09 | |||
| 500 | 6,09 | |||
| 29/07/2025 | 17:20:39,522 | 3 414 | 6,097 | |
| 3 414 | 6,097 | |||
| 3 314 | 6,097 | |||
| 100 | 6,097 | |||
| 29/07/2025 | 17:19:44,477 | 3 412 | 6,097 | |
| 3 412 | 6,097 | |||
| 3 412 | 6,097 | |||
| 29/07/2025 | 17:18:48,140 | 3 865 | 6,097 | |
| 3 865 | 6,097 | |||
| 3 865 | 6,097 | |||
| 29/07/2025 | 17:18:35,892 | 837 | 6,085 | |
| 837 | 6,085 | |||
| 737 | 6,085 | |||
| 100 | 6,085 | |||
| 29/07/2025 | 17:14:06,891 | 3 144 | 6,097 | |
| 3 144 | 6,097 | |||
| 3 144 | 6,097 | |||
| 29/07/2025 | 17:13:13,970 | 3 555 | 6,097 | |
| 3 555 | 6,097 | |||
| 3 555 | 6,097 | |||
| 29/07/2025 | 17:12:59,563 | 500 | 6,097 | |
| 500 | 6,097 | |||
| 500 | 6,097 | |||
| 29/07/2025 | 17:12:40,438 | 808 | 6,085 | |
| 808 | 6,085 | |||
| 808 | 6,085 | |||
| 29/07/2025 | 17:12:36,503 | 20 000 | 6,098 | |
| 20 000 | 6,098 | |||
| 20 000 | 6,098 | |||
| 29/07/2025 | 17:12:27,262 | 3 882 | 6,097 | |
| 100 | 6,097 | |||
| 3 782 | 6,097 | |||
| 3 882 | 6,097 | |||
| 29/07/2025 | 17:11:45,680 | 3 691 | 6,097 | |
| 3 691 | 6,097 | |||
| 3 691 | 6,097 | |||
| 29/07/2025 | 17:10:59,666 | 3 519 | 6,097 | |
| 3 519 | 6,097 | |||
| 3 519 | 6,097 | |||
| 29/07/2025 | 17:10:22,954 | 200 | 6,085 | |
| 100 | 6,085 | |||
| 200 | 6,085 | |||
| 100 | 6,085 | |||
| 29/07/2025 | 17:09:57,080 | 808 | 6,104 | |
| 808 | 6,104 | |||
| 808 | 6,104 | |||
| 29/07/2025 | 17:08:57,307 | 889 | 6,104 | |
| 889 | 6,104 | |||
| 889 | 6,104 | |||
| 29/07/2025 | 17:08:06,364 | 943 | 6,104 | |
| 943 | 6,104 | |||
| 943 | 6,104 | |||
| 29/07/2025 | 17:07:19,147 | 1 000 | 6,105 | |
| 1 000 | 6,105 | |||
| 1 000 | 6,105 | |||
| 29/07/2025 | 17:07:10,710 | 961 | 6,104 | |
| 100 | 6,104 | |||
| 861 | 6,104 | |||
| 961 | 6,104 | |||
| 29/07/2025 | 17:06:21,891 | 1 100 | 6,104 | |
| 1 100 | 6,104 | |||
| 1 100 | 6,104 | |||
| 29/07/2025 | 17:05:59,609 | 9 | 6,085 | |
| 9 | 6,085 | |||
| 9 | 6,085 | |||
| 29/07/2025 | 17:05:22,023 | 1 180 | 6,106 | |
| 1 180 | 6,106 | |||
| 1 180 | 6,106 | |||
| 29/07/2025 | 17:04:31,415 | 10 500 | 6,10 | |
| 10 500 | 6,10 | |||
| 500 | 6,10 | |||
| 10 000 | 6,10 | |||
| 29/07/2025 | 17:04:24,973 | 3 757 | 6,099 | |
| 3 757 | 6,099 | |||
| 3 757 | 6,099 | |||
| 29/07/2025 | 17:03:42,081 | 3 873 | 6,099 | |
| 3 873 | 6,099 | |||
| 3 873 | 6,099 | |||
| 29/07/2025 | 17:03:14,157 | 200 | 6,085 | |
| 100 | 6,085 | |||
| 100 | 6,085 | |||
| 200 | 6,085 | |||
| 29/07/2025 | 17:02:54,665 | 3 417 | 6,099 | |
| 3 417 | 6,099 | |||
| 3 417 | 6,099 | |||
| 29/07/2025 | 17:02:18,647 | 2 000 | 6,099 | |
| 2 000 | 6,099 | |||
| 2 000 | 6,099 | |||
| 29/07/2025 | 17:02:00,223 | 1 824 | 6,098 | |
| 1 824 | 6,098 | |||
| 1 824 | 6,098 | |||
| 29/07/2025 | 17:00:04,409 | 1 877 | 6,098 | |
| 1 877 | 6,098 | |||
| 1 877 | 6,098 | |||
| 29/07/2025 | 16:59:13,553 | 1 943 | 6,098 | |
| 1 943 | 6,098 | |||
| 1 943 | 6,098 | |||
| 29/07/2025 | 16:58:09,050 | 1 872 | 6,098 | |
| 1 872 | 6,098 | |||
| 1 872 | 6,098 | |||
| 29/07/2025 | 16:57:24,885 | 14 528 | 6,09 | |
| 14 528 | 6,09 | |||
| 14 528 | 6,09 | |||
| 29/07/2025 | 16:57:19,229 | 3 795 | 6,089 | |
| 3 795 | 6,089 | |||
| 3 795 | 6,089 | |||
| 29/07/2025 | 16:56:42,356 | 500 | 6,085 | |
| 500 | 6,085 | |||
| 500 | 6,085 | |||
| 29/07/2025 | 16:53:39,061 | 745 | 6,084 | |
| 745 | 6,084 | |||
| 745 | 6,084 | |||
| 29/07/2025 | 16:53:18,061 | 10 | 6,084 | |
| 10 | 6,084 | |||
| 10 | 6,084 | |||
| 29/07/2025 | 16:52:48,121 | 719 | 6,084 | |
| 719 | 6,084 | |||
| 719 | 6,084 | |||
| 29/07/2025 | 16:51:55,394 | 740 | 6,084 | |
| 740 | 6,084 | |||
| 740 | 6,084 | |||
| 29/07/2025 | 16:51:55,315 | 1 000 | 6,08 | |
| 1 000 | 6,08 | |||
| 1 000 | 6,08 | |||
| 29/07/2025 | 16:50:58,927 | 50 | 6,08 | |
| 50 | 6,08 | |||
| 50 | 6,08 | |||
| 29/07/2025 | 16:50:51,620 | 789 | 6,084 | |
| 789 | 6,084 | |||
| 789 | 6,084 | |||
| 29/07/2025 | 16:50:00,405 | 767 | 6,084 | |
| 767 | 6,084 | |||
| 767 | 6,084 | |||
| 29/07/2025 | 16:49:16,981 | 3 819 | 6,081 | |
| 3 819 | 6,081 | |||
| 1 000 | 6,081 | |||
| 2 619 | 6,081 | |||
| 200 | 6,081 | |||
| 29/07/2025 | 16:48:52,399 | 1 000 | 6,079 | |
| 1 000 | 6,079 | |||
| 1 000 | 6,079 | |||
| 29/07/2025 | 16:48:21,232 | 999 | 6,079 | |
| 999 | 6,079 | |||
| 999 | 6,079 | |||
| 29/07/2025 | 16:47:36,932 | 981 | 6,079 | |
| 981 | 6,079 | |||
| 981 | 6,079 | |||
| 29/07/2025 | 16:46:20,293 | 938 | 6,079 | |
| 938 | 6,079 | |||
| 938 | 6,079 | |||
| 29/07/2025 | 16:45:26,549 | 859 | 6,079 | |
| 859 | 6,079 | |||
| 859 | 6,079 | |||
| 29/07/2025 | 16:44:51,730 | 9 000 | 6,073 | |
| 9 000 | 6,073 | |||
| 9 000 | 6,073 | |||
| 29/07/2025 | 16:43:56,399 | 3 054 | 6,072 | |
| 3 054 | 6,072 | |||
| 3 054 | 6,072 | |||
| 29/07/2025 | 16:43:56,326 | 3 946 | 6,072 | |
| 3 946 | 6,072 | |||
| 3 946 | 6,072 | |||
| 29/07/2025 | 16:43:40,922 | 500 | 6,072 | |
| 500 | 6,072 | |||
| 500 | 6,072 | |||
| 29/07/2025 | 16:43:33,044 | 1 200 | 6,072 | |
| 1 200 | 6,072 | |||
| 1 200 | 6,072 | |||
| 29/07/2025 | 16:43:28,925 | 160 | 6,078 | |
| 160 | 6,078 | |||
| 160 | 6,078 | |||
| 29/07/2025 | 16:43:09,843 | 3 926 | 6,078 | |
| 500 | 6,078 | |||
| 3 926 | 6,078 | |||
| 100 | 6,078 | |||
| 3 326 | 6,078 | |||
| 29/07/2025 | 16:41:10,236 | 200 | 6,059 | |
| 200 | 6,059 | |||
| 200 | 6,059 | |||
| 29/07/2025 | 16:40:55,287 | 1 105 | 6,06 | |
| 500 | 6,06 | |||
| 120 | 6,06 | |||
| 1 105 | 6,06 | |||
| 485 | 6,06 | |||
| 29/07/2025 | 16:40:55,257 | 4 850 | 6,065 | |
| 4 500 | 6,065 | |||
| 4 850 | 6,065 | |||
| 350 | 6,065 | |||
| 29/07/2025 | 16:40:46,303 | 4 045 | 6,066 | |
| 100 | 6,066 | |||
| 4 045 | 6,066 | |||
| 3 945 | 6,066 | |||
| 29/07/2025 | 16:40:45,039 | 20 | 6,084 | |
| 20 | 6,084 | |||
| 20 | 6,084 | |||
| 29/07/2025 | 16:38:49,110 | 820 | 6,089 | |
| 820 | 6,089 | |||
| 820 | 6,089 | |||
| 29/07/2025 | 16:36:36,049 | 27 | 6,089 | |
| 27 | 6,089 | |||
| 27 | 6,089 | |||
| 29/07/2025 | 16:36:08,558 | 150 | 6,07 | |
| 150 | 6,07 | |||
| 150 | 6,07 | |||
| 29/07/2025 | 16:36:05,071 | 1 430 | 6,07 | |
| 150 | 6,07 | |||
| 780 | 6,07 | |||
| 372 | 6,07 | |||
| 1 058 | 6,07 | |||
| 500 | 6,07 | |||
| 29/07/2025 | 16:35:51,913 | 3 942 | 6,079 | |
| 3 942 | 6,079 | |||
| 3 942 | 6,079 | |||
| 29/07/2025 | 16:34:30,038 | 150 | 6,089 | |
| 150 | 6,089 | |||
| 150 | 6,089 | |||
| 29/07/2025 | 16:34:19,977 | 150 | 6,089 | |
| 150 | 6,089 | |||
| 150 | 6,089 |
Copyright © 2025 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 CEST (UTC+2)
Top 5 Capitaux
-
Novo-Nordisk AS
Achat: 46,87 / Vente: 47,005
Capitaux: 145 343 TEUR -
Nvidia Corp.
Achat: 151,96 / Vente: 152,12
Capitaux: 92 653 TEUR -
Rheinmetall AG
Achat: 1 734,00
Vente: 1 738,00
Capitaux: 83 567 TEUR -
Heidelberger Druckmaschinen AG
Achat: 2,17 / Vente: 2,21
Capitaux: 29 399 TEUR -
Advanced Micro Devices Inc.
Achat: 153,24 / Vente: 153,84
Capitaux: 24 990 TEUR
Cotation en temps réel
dernière actualisation:
29/07/2025 @ 22:00:00
dernière actualisation:
29/07/2025 @ 22:00:00