(348,00) MicroStrategy Inc.

MicroStrategy Inc.

289

251

348,00

Date	Heure	Volume	Volume de transactions	Cours
07/05/2025	10:25:19,806	300		348,00
			300	348,00
			295	348,00
			5	348,00
07/05/2025	10:24:34,323	200		347,90
			200	347,90
			200	347,90
07/05/2025	10:24:06,005	1		347,10
			1	347,10
			1	347,10
07/05/2025	10:22:14,007	200		347,30
			200	347,30
			200	347,30
07/05/2025	10:22:13,372	1		347,10
			1	347,10
			1	347,10
07/05/2025	10:20:28,820	12		347,70
			12	347,70
			12	347,70
07/05/2025	10:19:53,082	18		347,70
			18	347,70
			18	347,70
07/05/2025	10:18:31,591	5		347,70
			5	347,70
			5	347,70
07/05/2025	10:16:42,596	25		347,10
			25	347,10
			25	347,10
07/05/2025	10:11:12,805	3		347,10
			3	347,10
			3	347,10
07/05/2025	10:09:14,193	481		348,00
			481	348,00
			481	348,00
07/05/2025	10:09:14,048	54		348,00
			54	348,00
			54	348,00
07/05/2025	10:08:44,359	18		348,10
			18	348,10
			18	348,10
07/05/2025	10:06:28,490	2		348,00
			2	348,00
			2	348,00
07/05/2025	10:05:30,845	4		348,50
			4	348,50
			4	348,50
07/05/2025	10:04:50,664	5		348,60
			5	348,60
			5	348,60
07/05/2025	10:04:32,691	3		348,60
			3	348,60
			3	348,60
07/05/2025	10:03:22,242	10		348,90
			10	348,90
			10	348,90
07/05/2025	10:02:49,734	89		348,60
			89	348,60
			89	348,60
07/05/2025	10:02:39,586	326		348,50
			326	348,50
			326	348,50
07/05/2025	10:02:34,884	54		348,50
			54	348,50
			54	348,50
07/05/2025	10:02:34,359	55		348,50
			55	348,50
			55	348,50
07/05/2025	10:02:33,838	54		348,50
			54	348,50
			54	348,50
07/05/2025	10:02:33,296	57		348,50
			57	348,50
			57	348,50
07/05/2025	10:02:32,573	54		348,50
			54	348,50
			54	348,50
07/05/2025	10:02:14,556	120		348,40
			120	348,40
			120	348,40
07/05/2025	10:01:31,582	53		348,00
			53	348,00
			53	348,00
07/05/2025	10:01:02,949	150		348,00
			150	348,00
			150	348,00
07/05/2025	10:00:48,891	4		348,30
			4	348,30
			4	348,30
07/05/2025	10:00:35,450	1		348,30
			1	348,30
			1	348,30
07/05/2025	09:58:18,453	4		347,90
			4	347,90
			4	347,90
07/05/2025	09:56:49,762	150		347,50
			150	347,50
			150	347,50
07/05/2025	09:56:41,596	30		347,60
			30	347,60
			30	347,60
07/05/2025	09:56:33,239	50		347,50
			50	347,50
			50	347,50
07/05/2025	09:55:42,876	120		347,80
			120	347,80
			120	347,80
07/05/2025	09:55:35,408	120		347,70
			120	347,70
			120	347,70
07/05/2025	09:54:59,302	7		347,70
			7	347,70
			7	347,70
07/05/2025	09:53:45,085	50		347,70
			50	347,70
			50	347,70
07/05/2025	09:52:52,713	10		347,70
			10	347,70
			10	347,70
07/05/2025	09:52:13,569	1		346,30
			1	346,30
			1	346,30
07/05/2025	09:51:22,660	3		347,70
			3	347,70
			3	347,70
07/05/2025	09:50:45,235	14		347,70
			14	347,70
			14	347,70
07/05/2025	09:47:03,426	15		347,90
			15	347,90
			15	347,90
07/05/2025	09:44:52,230	150		347,50
			150	347,50
			150	347,50
07/05/2025	09:44:41,364	130		347,40
			130	347,40
			130	347,40
07/05/2025	09:44:01,138	10		347,40
			10	347,40
			10	347,40
07/05/2025	09:41:00,102	30		347,40
			30	347,40
			30	347,40
07/05/2025	09:39:43,914	2		346,30
			2	346,30
			2	346,30
07/05/2025	09:35:30,121	4		347,90
			4	347,90
			4	347,90
07/05/2025	09:35:20,663	1		346,10
			1	346,10
			1	346,10
07/05/2025	09:33:20,704	2		346,10
			2	346,10
			2	346,10
07/05/2025	09:33:09,712	9		346,10
			9	346,10
			8	346,10
			1	346,10
07/05/2025	09:32:35,122	120		347,00
			120	347,00
			120	347,00
07/05/2025	09:32:31,901	40		346,90
			31	346,90
			5	346,90
			2	346,90
			2	346,90
			40	346,90
07/05/2025	09:31:12,156	5		346,90
			5	346,90
			5	346,90
07/05/2025	09:30:43,032	155		347,00
			155	347,00
			150	347,00
			5	347,00
07/05/2025	09:30:35,270	100		346,90
			100	346,90
			100	346,90
07/05/2025	09:28:44,472	50		346,90
			50	346,90
			50	346,90
07/05/2025	09:28:36,926	200		346,20
			200	346,20
			200	346,20
07/05/2025	09:28:24,568	150		346,10
			150	346,10
			150	346,10
07/05/2025	09:27:41,759	150		346,10
			150	346,10
			150	346,10
07/05/2025	09:26:36,891	5		346,10
			5	346,10
			5	346,10
07/05/2025	09:26:22,461	98		346,00
			98	346,00
			98	346,00
07/05/2025	09:26:19,920	250		346,00
			250	346,00
			250	346,00
07/05/2025	09:26:14,872	100		346,10
			100	346,10
			100	346,10
07/05/2025	09:26:07,530	100		346,10
			100	346,10
			100	346,10
07/05/2025	09:26:07,306	113		346,10
			100	346,10
			113	346,10
			13	346,10
07/05/2025	09:26:00,713	100		346,10
			100	346,10
			100	346,10
07/05/2025	09:25:58,233	50		346,00
			50	346,00
			50	346,00
07/05/2025	09:25:56,725	60		346,00
			60	346,00
			60	346,00
07/05/2025	09:25:47,023	100		345,40
			100	345,40
			100	345,40
07/05/2025	09:25:41,900	100		345,50
			100	345,50
			100	345,50
07/05/2025	09:25:19,099	900		345,00
			900	345,00
			100	345,00
			600	345,00
			100	345,00
			100	345,00
07/05/2025	09:25:06,874	50		344,90
			50	344,90
			50	344,90
07/05/2025	09:25:03,757	60		344,90
			60	344,90
			60	344,90
07/05/2025	09:24:51,449	376		344,90
			16	344,90
			376	344,90
			250	344,90
			110	344,90
07/05/2025	09:24:13,592	150		346,10
			150	346,10
			150	346,10
07/05/2025	09:23:51,101	11		346,90
			11	346,90
			11	346,90
07/05/2025	09:22:05,688	5		346,90
			5	346,90
			5	346,90
07/05/2025	09:21:54,112	5		346,90
			5	346,90
			5	346,90
07/05/2025	09:21:25,281	10		346,10
			10	346,10
			10	346,10
07/05/2025	09:20:44,392	54		346,90
			30	346,90
			54	346,90
			24	346,90
07/05/2025	09:20:21,131	50		346,70
			50	346,70
			50	346,70
07/05/2025	09:19:51,299	200		346,20
			200	346,20
			200	346,20
07/05/2025	09:19:43,866	150		346,30
			150	346,30
			150	346,30
07/05/2025	09:19:39,974	150		346,30
			150	346,30
			150	346,30
07/05/2025	09:19:29,517	150		346,30
			150	346,30
			150	346,30
07/05/2025	09:17:53,868	5		346,70
			5	346,70
			5	346,70
07/05/2025	09:15:13,722	200		345,50
			200	345,50
			200	345,50
07/05/2025	09:15:09,104	37		345,90
			37	345,90
			37	345,90
07/05/2025	09:14:46,830	50		346,00
			50	346,00
			50	346,00
07/05/2025	09:14:46,226	50		346,00
			50	346,00
			50	346,00
07/05/2025	09:13:51,246	20		346,70
			20	346,70
			20	346,70
07/05/2025	09:11:58,884	5		345,60
			5	345,60
			5	345,60
07/05/2025	09:11:22,078	30		346,70
			30	346,70
			30	346,70
07/05/2025	09:11:05,756	40		346,00
			40	346,00
			40	346,00
07/05/2025	09:11:01,872	50		346,10
			50	346,10
			50	346,10
07/05/2025	09:11:01,171	50		346,10
			50	346,10
			50	346,10
07/05/2025	09:11:00,960	50		346,70
			50	346,70
			50	346,70
07/05/2025	09:11:00,761	50		346,70
			50	346,70
			50	346,70
07/05/2025	09:10:54,940	30		346,10
			30	346,10
			30	346,10
07/05/2025	09:10:32,061	70		346,00
			70	346,00
			70	346,00
07/05/2025	09:10:23,375	70		346,10
			70	346,10
			70	346,10
07/05/2025	09:08:24,902	11		345,60
			11	345,60
			11	345,60
07/05/2025	09:05:10,201	100		346,00
			100	346,00
			100	346,00
07/05/2025	09:05:04,848	100		345,90
			100	345,90
			100	345,90
07/05/2025	09:04:38,539	21		345,60
			21	345,60
			21	345,60
07/05/2025	09:04:14,402	3		345,90
			3	345,90
			3	345,90
07/05/2025	09:03:18,058	36		345,90
			36	345,90
			36	345,90
07/05/2025	09:00:56,939	50		346,10
			50	346,10
			50	346,10
07/05/2025	09:00:51,848	25		346,70
			25	346,70
			25	346,70
07/05/2025	09:00:48,652	50		346,10
			50	346,10
			50	346,10
07/05/2025	09:00:24,312	36		346,30
			36	346,30
			36	346,30
07/05/2025	08:59:25,764	50		346,40
			50	346,40
			50	346,40
07/05/2025	08:59:08,796	3		346,40
			3	346,40
			3	346,40
07/05/2025	08:58:42,554	1		346,70
			1	346,70
			1	346,70
07/05/2025	08:58:12,234	50		346,40
			50	346,40
			50	346,40
07/05/2025	08:53:20,780	18		345,60
			18	345,60
			6	345,60
			12	345,60
07/05/2025	08:51:59,934	105		346,00
			5	346,00
			105	346,00
			100	346,00
07/05/2025	08:51:55,453	45		345,90
			45	345,90
			45	345,90
07/05/2025	08:51:50,554	105		345,90
			105	345,90
			105	345,90
07/05/2025	08:51:43,160	8		345,60
			8	345,60
			8	345,60
07/05/2025	08:51:34,544	45		345,90
			45	345,90
			45	345,90
07/05/2025	08:51:28,853	105		345,90
			105	345,90
			105	345,90
07/05/2025	08:50:37,933	8		345,60
			8	345,60
			8	345,60
07/05/2025	08:48:24,755	10		345,90
			10	345,90
			10	345,90
07/05/2025	08:47:57,662	1		345,90
			1	345,90
			1	345,90
07/05/2025	08:47:34,826	51		345,90
			51	345,90
			51	345,90
07/05/2025	08:46:27,287	38		345,30
			38	345,30
			38	345,30
07/05/2025	08:46:23,100	50		345,20
			50	345,20
			50	345,20
07/05/2025	08:46:21,900	110		345,10
			110	345,10
			110	345,10
07/05/2025	08:46:20,301	50		345,20
			50	345,20
			50	345,20
07/05/2025	08:46:10,671	110		345,10
			110	345,10
			110	345,10
07/05/2025	08:43:29,197	1		345,90
			1	345,90
			1	345,90
07/05/2025	08:42:30,438	41		345,90
			41	345,90
			41	345,90
07/05/2025	08:40:18,392	100		345,10
			100	345,10
			100	345,10
07/05/2025	08:40:05,684	20		345,90
			20	345,90
			20	345,90
07/05/2025	08:39:28,073	20		345,90
			20	345,90
			20	345,90
07/05/2025	08:38:06,121	2		345,10
			2	345,10
			2	345,10
07/05/2025	08:37:31,129	150		346,50
			150	346,50
			150	346,50
07/05/2025	08:37:23,560	90		346,40
			90	346,40
			90	346,40
07/05/2025	08:36:31,291	1		346,40
			1	346,40
			1	346,40
07/05/2025	08:36:18,690	1		346,40
			1	346,40
			1	346,40
07/05/2025	08:34:47,543	60		346,40
			60	346,40
			60	346,40
07/05/2025	08:33:07,971	150		346,10
			150	346,10
			150	346,10
07/05/2025	08:33:02,729	50		346,00
			50	346,00
			50	346,00
07/05/2025	08:32:54,900	150		346,00
			150	346,00
			150	346,00
07/05/2025	08:32:17,494	64		346,00
			64	346,00
			64	346,00
07/05/2025	08:30:43,279	45		346,00
			45	346,00
			45	346,00
07/05/2025	08:30:23,126	100		345,60
			100	345,60
			100	345,60
07/05/2025	08:30:17,939	78		345,50
			78	345,50
			78	345,50
07/05/2025	08:30:17,133	42		345,50
			42	345,50
			42	345,50
07/05/2025	08:30:16,328	50		345,50
			50	345,50
			50	345,50
07/05/2025	08:30:11,639	50		345,10
			50	345,10
			50	345,10
07/05/2025	08:30:10,837	150		345,10
			150	345,10
			50	345,10
			100	345,10
07/05/2025	08:29:58,105	150		345,10
			150	345,10
			150	345,10
07/05/2025	08:29:57,006	60		346,00
			60	346,00
			60	346,00
07/05/2025	08:29:49,688	50		345,90
			50	345,90
			50	345,90
07/05/2025	08:29:00,485	10		345,10
			10	345,10
			10	345,10
07/05/2025	08:27:13,631	50		346,00
			50	346,00
			50	346,00
07/05/2025	08:27:13,572	50		346,10
			50	346,10
			50	346,10
07/05/2025	08:26:58,874	48		346,10
			48	346,10
			48	346,10
07/05/2025	08:26:56,964	52		346,10
			2	346,10
			50	346,10
			52	346,10
07/05/2025	08:26:47,558	100		345,90
			100	345,90
			100	345,90
07/05/2025	08:26:32,377	150		345,60
			150	345,60
			150	345,60
07/05/2025	08:26:27,100	50		345,60
			50	345,60
			50	345,60
07/05/2025	08:26:25,307	50		345,50
			50	345,50
			50	345,50
07/05/2025	08:26:24,605	50		345,50
			50	345,50
			50	345,50
07/05/2025	08:26:23,901	25		345,50
			25	345,50
			25	345,50
07/05/2025	08:26:21,601	50		345,60
			50	345,60
			50	345,60
07/05/2025	08:26:17,364	50		345,50
			50	345,50
			50	345,50
07/05/2025	08:26:16,663	20		345,50
			20	345,50
			20	345,50
07/05/2025	08:26:06,600	85		345,50
			85	345,50
			85	345,50
07/05/2025	08:26:06,149	45		345,50
			45	345,50
			45	345,50
07/05/2025	08:26:06,104	50		345,60
			50	345,60
			50	345,60
07/05/2025	08:25:46,811	53		345,90
			53	345,90
			53	345,90
07/05/2025	08:24:46,545	2		345,60
			2	345,60
			2	345,60
07/05/2025	08:24:39,601	50		345,60
			50	345,60
			43	345,60
			7	345,60
07/05/2025	08:24:34,180	5		346,40
			5	346,40
			5	346,40
07/05/2025	08:21:59,856	150		346,10
			150	346,10
			150	346,10
07/05/2025	08:20:25,189	10		346,40
			10	346,40
			10	346,40
07/05/2025	08:18:44,089	4		347,90
			4	347,90
			4	347,90
07/05/2025	08:16:15,790	11		347,90
			11	347,90
			11	347,90
07/05/2025	08:16:15,693	60		347,90
			60	347,90
			60	347,90
07/05/2025	08:10:56,322	10		348,00
			9	348,00
			1	348,00
			10	348,00
07/05/2025	08:10:43,118	80		346,80
			80	346,80
			80	346,80
07/05/2025	08:10:41,162	150		346,50
			150	346,50
			150	346,50
07/05/2025	08:10:38,967	48		346,40
			48	346,40
			48	346,40
07/05/2025	08:10:37,861	110		346,40
			110	346,40
			110	346,40
07/05/2025	08:10:23,493	5		345,10
			5	345,10
			5	345,10
07/05/2025	08:10:20,485	5		345,10
			5	345,10
			5	345,10
07/05/2025	08:10:01,182	24		344,10
			24	344,10
			24	344,10
07/05/2025	08:10:01,142	1		344,10
			1	344,10
			1	344,10
07/05/2025	08:09:38,031	73		345,90
			73	345,90
			73	345,90
07/05/2025	08:09:37,427	100		345,90
			100	345,90
			100	345,90
07/05/2025	08:09:36,625	9		345,90
			9	345,90
			9	345,90
07/05/2025	08:09:33,940	100		346,00
			100	346,00
			100	346,00
07/05/2025	08:09:28,079	73		345,90
			73	345,90
			73	345,90
07/05/2025	08:09:27,375	20		345,90
			20	345,90
			20	345,90
07/05/2025	08:09:21,748	25		345,90
			25	345,90
			25	345,90
07/05/2025	08:09:21,043	40		345,90
			40	345,90
			40	345,90
07/05/2025	08:09:18,179	35		345,90
			35	345,90
			35	345,90
07/05/2025	08:09:13,107	50		346,10
			50	346,10
			50	346,10
07/05/2025	08:09:03,846	24		346,10
			24	346,10
			24	346,10
07/05/2025	08:08:46,408	100		346,00
			100	346,00
			100	346,00
07/05/2025	08:08:27,669	100		345,90
			100	345,90
			100	345,90
07/05/2025	08:07:50,904	150		346,50
			150	346,50
			150	346,50
07/05/2025	08:07:41,733	20		346,40
			20	346,40
			20	346,40
07/05/2025	08:07:41,129	20		346,40
			20	346,40
			20	346,40
07/05/2025	08:07:23,152	90		346,40
			90	346,40
			90	346,40
07/05/2025	08:06:18,099	1		346,40
			1	346,40
			1	346,40
07/05/2025	08:06:05,513	3		344,10
			3	344,10
			3	344,10
07/05/2025	08:03:06,323	29		344,80
			29	344,80
			29	344,80
07/05/2025	08:03:01,707	50		344,70
			50	344,70
			50	344,70
07/05/2025	08:03:00,904	50		344,70
			50	344,70
			50	344,70
07/05/2025	08:02:58,546	18		344,70
			18	344,70
			18	344,70
07/05/2025	08:01:26,936	18		344,90
			18	344,90
			18	344,90
07/05/2025	08:00:24,629	2		344,10
			2	344,10
			2	344,10
07/05/2025	08:00:24,024	1		346,40
			1	346,40
			1	346,40
07/05/2025	07:57:38,281	200		345,00
			50	345,00
			200	345,00
			150	345,00
07/05/2025	07:56:39,738	150		345,10
			150	345,10
			150	345,10
07/05/2025	07:53:55,586	10		346,40
			10	346,40
			10	346,40
07/05/2025	07:53:13,579	10		345,10
			10	345,10
			10	345,10
07/05/2025	07:46:33,616	2		345,90
			2	345,90
			2	345,90
07/05/2025	07:40:45,838	59		345,10
			59	345,10
			59	345,10
07/05/2025	07:40:23,144	1		345,10
			1	345,10
			1	345,10
07/05/2025	07:40:12,187	1		345,10
			1	345,10
			1	345,10
07/05/2025	07:39:17,415	25		345,50
			25	345,50
			25	345,50
07/05/2025	07:39:05,312	20		345,40
			20	345,40
			20	345,40
07/05/2025	07:38:14,254	50		345,70
			50	345,70
			50	345,70
07/05/2025	07:38:13,548	50		345,70
			50	345,70
			50	345,70
07/05/2025	07:36:28,557	100		345,80
			100	345,80
			100	345,80
07/05/2025	07:36:23,571	100		345,90
			100	345,90
			100	345,90
07/05/2025	07:36:18,967	8		346,30
			8	346,30
			8	346,30
07/05/2025	07:36:15,837	1		345,90
			1	345,90
			1	345,90
07/05/2025	07:36:11,364	73		345,90
			60	345,90
			73	345,90
			13	345,90
07/05/2025	07:35:59,049	50		345,80
			50	345,80
			50	345,80
07/05/2025	07:35:40,926	1		345,80
			1	345,80
			1	345,80
07/05/2025	07:34:18,474	6		345,80
			6	345,80
			6	345,80
07/05/2025	07:34:03,083	1		345,80
			1	345,80
			1	345,80
07/05/2025	07:32:23,901	150		345,60
			150	345,60
			150	345,60
07/05/2025	07:32:18,398	55		345,40
			55	345,40
			55	345,40
07/05/2025	07:32:14,370	71		345,40
			71	345,40
			71	345,40
07/05/2025	07:32:07,340	500		345,40
			500	345,40
			500	345,40
07/05/2025	07:32:04,935	150		345,50
			150	345,50
			150	345,50
07/05/2025	07:32:02,637	144		345,80
			144	345,80
			144	345,80
07/05/2025	07:31:06,180	30		345,40
			30	345,40
			30	345,40
07/05/2025	07:31:02,957	54		345,40
			54	345,40
			54	345,40
07/05/2025	07:30:54,726	12		345,40
			12	345,40
			12	345,40
07/05/2025	07:30:28,955	20		345,30
			20	345,30
			20	345,30
07/05/2025	07:30:02,661	124		345,10
			41	345,10
			5	345,10
			5	345,10
			12	345,10
			101	345,10
			5	345,10
			5	345,10
			10	345,10
			1	345,10
			50	345,10
			5	345,10
			8	345,10

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

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
7h30 à 22h00

Valeur du jour

Rheinmetall AG

Achat: 1 662,00
Vente: 1 663,00
Volume: 30 878
+0,94%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
07/05/2025 @ 10:26:43

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