Tradegate Exchange

thyssenkrupp AG

518

472

3,81

Date	Heure	Volume	Volume de transactions	Cours
22/11/2024	21:58:17,714	150		3,81
			150	3,81
			150	3,81
22/11/2024	21:25:24,799	280		3,809
			280	3,809
			280	3,809
22/11/2024	21:24:37,598	20		3,809
			20	3,809
			20	3,809
22/11/2024	21:20:51,502	600		3,793
			600	3,793
			600	3,793
22/11/2024	21:19:50,691	242		3,793
			242	3,793
			242	3,793
22/11/2024	21:15:08,299	200		3,809
			200	3,809
			200	3,809
22/11/2024	21:07:09,066	10		3,809
			10	3,809
			10	3,809
22/11/2024	21:01:55,005	152		3,809
			152	3,809
			152	3,809
22/11/2024	20:55:38,801	1 000		3,80
			1 000	3,80
			1 000	3,80
22/11/2024	20:33:05,536	200		3,793
			150	3,793
			200	3,793
			50	3,793
22/11/2024	20:26:38,200	2 500		3,801
			750	3,801
			2 500	3,801
			1 750	3,801
22/11/2024	20:26:18,354	28		3,801
			28	3,801
			28	3,801
22/11/2024	20:13:19,234	4		3,801
			4	3,801
			4	3,801
22/11/2024	20:06:23,587	1		3,801
			1	3,801
			1	3,801
22/11/2024	20:00:45,955	1 750		3,801
			1 750	3,801
			1 000	3,801
			750	3,801
22/11/2024	19:43:26,024	100		3,801
			100	3,801
			100	3,801
22/11/2024	19:34:28,679	1 700		3,809
			1 700	3,809
			1 700	3,809
22/11/2024	19:34:19,287	2 500		3,809
			2 500	3,809
			2 500	3,809
22/11/2024	19:22:04,814	500		3,801
			500	3,801
			500	3,801
22/11/2024	19:01:38,011	1 500		3,809
			750	3,809
			1 500	3,809
			750	3,809
22/11/2024	18:51:26,917	600		3,809
			600	3,809
			600	3,809
22/11/2024	18:48:07,836	12		3,793
			12	3,793
			12	3,793
22/11/2024	18:45:27,241	1 000		3,793
			1 000	3,793
			1 000	3,793
22/11/2024	18:33:32,268	150		3,809
			150	3,809
			150	3,809
22/11/2024	18:25:37,178	100		3,809
			100	3,809
			100	3,809
22/11/2024	18:16:46,932	200		3,809
			200	3,809
			200	3,809
22/11/2024	18:11:52,741	71		3,793
			71	3,793
			71	3,793
22/11/2024	18:03:06,419	1 300		3,793
			1 300	3,793
			1 300	3,793
22/11/2024	17:54:42,548	1 000		3,793
			1 000	3,793
			1 000	3,793
22/11/2024	17:53:44,392	415		3,793
			415	3,793
			415	3,793
22/11/2024	17:51:41,836	31		3,793
			31	3,793
			31	3,793
22/11/2024	17:48:34,311	30		3,809
			30	3,809
			30	3,809
22/11/2024	17:46:42,283	70		3,809
			70	3,809
			70	3,809
22/11/2024	17:26:15,797	1 264		3,80
			1 264	3,80
			1 264	3,80
22/11/2024	17:26:03,400	200		3,80
			200	3,80
			200	3,80
22/11/2024	17:23:08,940	2 217		3,788
			2 217	3,788
			2 217	3,788
22/11/2024	17:16:08,359	1		3,775
			1	3,775
			1	3,775
22/11/2024	17:14:12,689	10		3,775
			10	3,775
			10	3,775
22/11/2024	17:07:30,849	794		3,779
			794	3,779
			794	3,779
22/11/2024	17:05:25,696	100		3,778
			100	3,778
			100	3,778
22/11/2024	17:02:52,447	2 500		3,776
			2 500	3,776
			2 500	3,776
22/11/2024	17:02:37,334	800		3,774
			800	3,774
			800	3,774
22/11/2024	17:01:40,287	2 500		3,776
			2 500	3,776
			2 500	3,776
22/11/2024	16:59:22,668	2 000		3,776
			2 000	3,776
			2 000	3,776
22/11/2024	16:49:13,678	90		3,772
			90	3,772
			90	3,772
22/11/2024	16:48:49,827	2 500		3,775
			2 500	3,775
			2 500	3,775
22/11/2024	16:48:32,352	200		3,77
			200	3,77
			200	3,77
22/11/2024	16:48:01,628	2 500		3,77
			2 500	3,77
			2 500	3,77
22/11/2024	16:47:46,499	100		3,769
			100	3,769
			100	3,769
22/11/2024	16:47:19,116	1 000		3,768
			1 000	3,768
			1 000	3,768
22/11/2024	16:47:18,978	2 500		3,768
			2 500	3,768
			2 500	3,768
22/11/2024	16:47:07,762	2 500		3,768
			2 500	3,768
			2 500	3,768
22/11/2024	16:46:59,409	2 500		3,762
			2 500	3,762
			2 500	3,762
22/11/2024	16:45:47,984	2 500		3,766
			2 500	3,766
			2 500	3,766
22/11/2024	16:44:57,694	2 500		3,763
			2 500	3,763
			2 500	3,763
22/11/2024	16:44:57,499	500		3,766
			500	3,766
			500	3,766
22/11/2024	16:42:03,067	8		3,77
			8	3,77
			8	3,77
22/11/2024	16:42:03,010	1 590		3,77
			1 590	3,77
			1 590	3,77
22/11/2024	16:39:55,044	45 300		3,78
			45 300	3,78
			45 300	3,78
22/11/2024	16:39:33,483	2 500		3,785
			2 500	3,785
			2 500	3,785
22/11/2024	16:39:32,068	2 500		3,785
			2 500	3,785
			2 500	3,785
22/11/2024	16:38:13,909	250		3,791
			250	3,791
			250	3,791
22/11/2024	16:33:50,465	1 000		3,796
			1 000	3,796
			1 000	3,796
22/11/2024	16:33:07,270	995		3,80
			995	3,80
			995	3,80
22/11/2024	16:33:06,096	1 000		3,799
			1 000	3,799
			1 000	3,799
22/11/2024	16:32:52,427	2 500		3,799
			2 500	3,799
			2 500	3,799
22/11/2024	16:32:51,607	732		3,801
			732	3,801
			732	3,801
22/11/2024	16:32:16,772	30		3,804
			30	3,804
			30	3,804
22/11/2024	16:27:37,948	400		3,81
			400	3,81
			400	3,81
22/11/2024	16:21:59,178	2 500		3,804
			2 500	3,804
			2 500	3,804
22/11/2024	16:21:21,588	400		3,809
			400	3,809
			400	3,809
22/11/2024	16:21:10,810	100		3,809
			100	3,809
			100	3,809
22/11/2024	16:21:01,944	400		3,811
			400	3,811
			400	3,811
22/11/2024	16:15:55,665	2 500		3,822
			2 500	3,822
			2 500	3,822
22/11/2024	16:14:39,579	100		3,82
			100	3,82
			100	3,82
22/11/2024	16:11:47,588	500		3,813
			500	3,813
			500	3,813
22/11/2024	16:11:17,874	50		3,818
			50	3,818
			50	3,818
22/11/2024	16:10:39,835	11 243		3,822
			11 243	3,822
			11 243	3,822
22/11/2024	16:09:58,798	2 500		3,826
			2 500	3,826
			2 500	3,826
22/11/2024	16:07:49,861	9		3,828
			9	3,828
			9	3,828
22/11/2024	16:07:44,633	30		3,828
			30	3,828
			30	3,828
22/11/2024	16:05:54,142	59		3,828
			59	3,828
			59	3,828
22/11/2024	16:03:21,406	391		3,829
			391	3,829
			391	3,829
22/11/2024	16:01:25,591	2 500		3,821
			2 500	3,821
			2 500	3,821
22/11/2024	16:01:25,439	2 500		3,821
			2 500	3,821
			2 500	3,821
22/11/2024	16:01:19,488	2 500		3,821
			2 500	3,821
			2 500	3,821
22/11/2024	15:59:45,385	10		3,823
			10	3,823
			10	3,823
22/11/2024	15:56:50,715	200		3,82
			200	3,82
			200	3,82
22/11/2024	15:56:41,337	540		3,82
			540	3,82
			540	3,82
22/11/2024	15:55:37,549	2 000		3,818
			2 000	3,818
			2 000	3,818
22/11/2024	15:54:33,593	500		3,809
			500	3,809
			500	3,809
22/11/2024	15:54:14,729	50		3,812
			50	3,812
			50	3,812
22/11/2024	15:52:47,771	120		3,808
			120	3,808
			120	3,808
22/11/2024	15:49:18,301	420		3,82
			420	3,82
			420	3,82
22/11/2024	15:48:26,160	1 250		3,823
			1 250	3,823
			1 250	3,823
22/11/2024	15:48:16,373	7		3,826
			7	3,826
			7	3,826
22/11/2024	15:47:37,025	1 000		3,817
			1 000	3,817
			1 000	3,817
22/11/2024	15:46:25,776	1		3,827
			1	3,827
			1	3,827
22/11/2024	15:45:09,631	87		3,826
			87	3,826
			87	3,826
22/11/2024	15:43:31,803	2 500		3,827
			2 500	3,827
			2 500	3,827
22/11/2024	15:41:34,819	1 312		3,832
			1 312	3,832
			1 312	3,832
22/11/2024	15:40:42,105	2 500		3,83
			2 500	3,83
			1 950	3,83
			550	3,83
22/11/2024	15:40:20,560	2 500		3,826
			2 500	3,826
			2 500	3,826
22/11/2024	15:40:17,068	800		3,824
			800	3,824
			800	3,824
22/11/2024	15:39:48,926	17 500		3,822
			17 500	3,822
			17 500	3,822
22/11/2024	15:39:41,575	2 500		3,823
			2 500	3,823
			2 500	3,823
22/11/2024	15:39:07,801	2 100		3,82
			2 100	3,82
			2 100	3,82
22/11/2024	15:38:57,859	2 500		3,82
			1 600	3,82
			2 500	3,82
			900	3,82
22/11/2024	15:38:30,050	200		3,816
			200	3,816
			200	3,816
22/11/2024	15:36:41,402	1		3,804
			1	3,804
			1	3,804
22/11/2024	15:34:34,034	3 000		3,80
			3 000	3,80
			3 000	3,80
22/11/2024	15:29:56,620	16		3,799
			16	3,799
			16	3,799
22/11/2024	15:29:24,323	25		3,80
			25	3,80
			25	3,80
22/11/2024	15:28:53,620	86		3,80
			86	3,80
			86	3,80
22/11/2024	15:28:10,647	500		3,80
			500	3,80
			500	3,80
22/11/2024	15:28:10,523	1 500		3,80
			1 500	3,80
			1 500	3,80
22/11/2024	15:28:03,254	1 500		3,80
			1 500	3,80
			1 500	3,80
22/11/2024	15:27:27,842	1 500		3,80
			1 500	3,80
			1 500	3,80
22/11/2024	15:26:41,674	801		3,802
			801	3,802
			801	3,802
22/11/2024	15:21:33,747	1		3,801
			1	3,801
			1	3,801
22/11/2024	15:16:30,272	1 000		3,80
			1 000	3,80
			1 000	3,80
22/11/2024	15:16:13,643	1 500		3,80
			1 500	3,80
			1 500	3,80
22/11/2024	15:16:02,229	96		3,80
			96	3,80
			96	3,80
22/11/2024	15:13:42,662	1 800		3,802
			1 800	3,802
			1 800	3,802
22/11/2024	15:13:41,173	1 200		3,802
			1 200	3,802
			1 200	3,802
22/11/2024	15:12:40,269	30		3,801
			30	3,801
			30	3,801
22/11/2024	15:11:56,959	650		3,801
			650	3,801
			650	3,801
22/11/2024	15:11:47,067	4		3,801
			4	3,801
			4	3,801
22/11/2024	15:10:30,712	50		3,801
			50	3,801
			50	3,801
22/11/2024	15:07:29,428	900		3,802
			900	3,802
			900	3,802
22/11/2024	15:04:57,175	240		3,803
			240	3,803
			240	3,803
22/11/2024	15:04:56,772	27		3,803
			27	3,803
			27	3,803
22/11/2024	15:01:08,717	277		3,799
			277	3,799
			277	3,799
22/11/2024	15:00:50,013	1 000		3,80
			1 000	3,80
			1 000	3,80
22/11/2024	15:00:42,945	400		3,799
			400	3,799
			400	3,799
22/11/2024	14:57:35,388	1 000		3,798
			1 000	3,798
			1 000	3,798
22/11/2024	14:54:16,277	6		3,79
			6	3,79
			6	3,79
22/11/2024	14:54:12,266	2		3,792
			2	3,792
			2	3,792
22/11/2024	14:52:16,503	2 700		3,79
			2 700	3,79
			2 700	3,79
22/11/2024	14:50:53,208	36		3,788
			36	3,788
			36	3,788
22/11/2024	14:50:45,877	250		3,788
			250	3,788
			250	3,788
22/11/2024	14:48:35,405	1 000		3,787
			1 000	3,787
			1 000	3,787
22/11/2024	14:47:03,649	550		3,781
			550	3,781
			550	3,781
22/11/2024	14:46:56,951	400		3,781
			400	3,781
			400	3,781
22/11/2024	14:45:58,333	1 500		3,78
			1 500	3,78
			1 500	3,78
22/11/2024	14:45:55,162	1 500		3,78
			1 500	3,78
			1 500	3,78
22/11/2024	14:44:09,273	1 100		3,771
			1 100	3,771
			1 100	3,771
22/11/2024	14:43:01,533	1 500		3,769
			1 500	3,769
			1 500	3,769
22/11/2024	14:38:47,133	266		3,772
			266	3,772
			266	3,772
22/11/2024	14:35:18,922	530		3,773
			530	3,773
			530	3,773
22/11/2024	14:35:12,125	300		3,77
			300	3,77
			300	3,77
22/11/2024	14:34:57,946	1 000		3,775
			1 000	3,775
			1 000	3,775
22/11/2024	14:32:44,297	1 000		3,774
			1 000	3,774
			1 000	3,774
22/11/2024	14:31:45,277	500		3,774
			500	3,774
			500	3,774
22/11/2024	14:29:27,685	150		3,775
			150	3,775
			150	3,775
22/11/2024	14:23:57,483	249		3,777
			249	3,777
			249	3,777
22/11/2024	14:23:49,793	200		3,775
			200	3,775
			200	3,775
22/11/2024	14:22:58,186	1 800		3,777
			1 800	3,777
			1 800	3,777
22/11/2024	14:21:39,397	1 500		3,778
			1 500	3,778
			1 500	3,778
22/11/2024	14:21:20,482	100		3,778
			100	3,778
			100	3,778
22/11/2024	14:11:33,144	1 500		3,787
			1 500	3,787
			1 500	3,787
22/11/2024	14:09:21,339	590		3,784
			590	3,784
			590	3,784
22/11/2024	14:09:13,068	2 835		3,784
			2 835	3,784
			2 835	3,784
22/11/2024	14:09:10,714	1 500		3,784
			1 500	3,784
			1 500	3,784
22/11/2024	14:08:23,596	1 500		3,787
			1 500	3,787
			1 500	3,787
22/11/2024	14:06:26,183	100		3,786
			100	3,786
			100	3,786
22/11/2024	13:55:29,102	200		3,778
			200	3,778
			200	3,778
22/11/2024	13:53:25,746	1 300		3,78
			1 300	3,78
			1 000	3,78
			300	3,78
22/11/2024	13:51:01,898	1 500		3,777
			1 500	3,777
			1 500	3,777
22/11/2024	13:47:48,053	1 500		3,776
			1 500	3,776
			1 500	3,776
22/11/2024	13:47:27,923	50		3,774
			50	3,774
			50	3,774
22/11/2024	13:43:43,428	500		3,774
			500	3,774
			500	3,774
22/11/2024	13:43:31,008	2		3,776
			2	3,776
			2	3,776
22/11/2024	13:43:27,244	1 500		3,774
			1 500	3,774
			1 500	3,774
22/11/2024	13:43:11,393	1 500		3,774
			1 500	3,774
			1 500	3,774
22/11/2024	13:42:43,755	1 500		3,774
			1 500	3,774
			1 500	3,774
22/11/2024	13:40:07,080	150		3,773
			150	3,773
			150	3,773
22/11/2024	13:40:03,369	2 000		3,773
			2 000	3,773
			2 000	3,773
22/11/2024	13:37:00,362	400		3,773
			400	3,773
			400	3,773
22/11/2024	13:29:48,302	90		3,768
			90	3,768
			90	3,768
22/11/2024	13:29:48,053	2 700		3,768
			2 700	3,768
			2 700	3,768
22/11/2024	13:29:37,161	1 500		3,768
			1 500	3,768
			1 500	3,768
22/11/2024	13:26:47,065	600		3,778
			600	3,778
			600	3,778
22/11/2024	13:26:22,480	1 000		3,781
			1 000	3,781
			1 000	3,781
22/11/2024	13:25:00,282	370		3,778
			370	3,778
			370	3,778
22/11/2024	13:24:49,540	50		3,784
			50	3,784
			50	3,784
22/11/2024	13:23:49,749	1 000		3,788
			1 000	3,788
			1 000	3,788
22/11/2024	13:16:27,526	1 306		3,772
			1 306	3,772
			1 306	3,772
22/11/2024	13:14:04,143	1 350		3,772
			1 350	3,772
			1 350	3,772
22/11/2024	13:13:03,757	266		3,77
			266	3,77
			266	3,77
22/11/2024	13:12:55,727	200		3,771
			200	3,771
			200	3,771
22/11/2024	13:10:09,690	30		3,774
			30	3,774
			30	3,774
22/11/2024	13:07:46,889	1 173		3,767
			1 173	3,767
			1 173	3,767
22/11/2024	13:07:28,726	1		3,767
			1	3,767
			1	3,767
22/11/2024	13:07:17,326	7		3,765
			7	3,765
			7	3,765
22/11/2024	13:06:31,345	300		3,765
			300	3,765
			300	3,765
22/11/2024	13:06:29,099	1		3,765
			1	3,765
			1	3,765
22/11/2024	13:05:02,923	1 100		3,773
			1 100	3,773
			1 100	3,773
22/11/2024	13:04:10,072	2 000		3,772
			2 000	3,772
			2 000	3,772
22/11/2024	13:01:43,253	800		3,819
			500	3,819
			300	3,819
			800	3,819
22/11/2024	13:01:26,473	1 600		3,819
			1 600	3,819
			1 600	3,819
22/11/2024	13:01:24,555	2 600		3,819
			2 100	3,819
			500	3,819
			2 600	3,819
22/11/2024	12:56:26,290	100		3,772
			100	3,772
			100	3,772
22/11/2024	12:56:26,247	39		3,772
			39	3,772
			39	3,772
22/11/2024	12:54:44,051	50		3,775
			50	3,775
			50	3,775
22/11/2024	12:54:43,073	100		3,775
			100	3,775
			100	3,775
22/11/2024	12:51:07,702	3 000		3,773
			3 000	3,773
			3 000	3,773
22/11/2024	12:49:24,056	300		3,773
			300	3,773
			300	3,773
22/11/2024	12:47:05,786	500		3,772
			500	3,772
			500	3,772
22/11/2024	12:47:03,462	2 000		3,772
			2 000	3,772
			2 000	3,772
22/11/2024	12:45:55,080	200		3,772
			200	3,772
			200	3,772
22/11/2024	12:45:48,784	2 000		3,771
			2 000	3,771
			2 000	3,771
22/11/2024	12:44:44,031	500		3,772
			500	3,772
			500	3,772
22/11/2024	12:44:24,672	3 000		3,773
			3 000	3,773
			3 000	3,773
22/11/2024	12:42:58,847	1 500		3,777
			1 500	3,777
			1 500	3,777
22/11/2024	12:38:39,192	500		3,776
			500	3,776
			500	3,776
22/11/2024	12:36:41,434	12		3,778
			12	3,778
			12	3,778
22/11/2024	12:36:24,888	1 000		3,778
			1 000	3,778
			1 000	3,778
22/11/2024	12:32:12,822	3 000		3,783
			3 000	3,783
			3 000	3,783
22/11/2024	12:30:50,194	450		3,781
			450	3,781
			450	3,781
22/11/2024	12:28:50,854	3 000		3,77
			3 000	3,77
			3 000	3,77
22/11/2024	12:28:09,044	2 000		3,781
			2 000	3,781
			2 000	3,781
22/11/2024	12:26:23,247	150		3,782
			150	3,782
			150	3,782
22/11/2024	12:15:23,393	265		3,772
			265	3,772
			265	3,772
22/11/2024	12:13:58,055	126		3,773
			126	3,773
			126	3,773
22/11/2024	12:12:25,674	10		3,778
			10	3,778
			10	3,778
22/11/2024	12:04:41,427	100		3,783
			100	3,783
			100	3,783
22/11/2024	12:04:36,567	2 000		3,781
			2 000	3,781
			2 000	3,781
22/11/2024	12:03:22,077	2 000		3,782
			2 000	3,782
			2 000	3,782
22/11/2024	12:02:59,213	500		3,78
			500	3,78
			500	3,78
22/11/2024	11:59:10,956	40		3,776
			40	3,776
			40	3,776
22/11/2024	11:57:57,206	250		3,778
			250	3,778
			250	3,778
22/11/2024	11:54:45,425	100		3,78
			100	3,78
			100	3,78
22/11/2024	11:50:15,409	3 000		3,773
			3 000	3,773
			3 000	3,773
22/11/2024	11:48:15,379	380		3,773
			380	3,773
			380	3,773
22/11/2024	11:48:08,835	200		3,773
			200	3,773
			200	3,773
22/11/2024	11:45:29,064	1		3,774
			1	3,774
			1	3,774
22/11/2024	11:45:13,146	4		3,772
			4	3,772
			4	3,772
22/11/2024	11:43:53,472	365		3,77
			365	3,77
			365	3,77
22/11/2024	11:40:58,113	2 000		3,765
			2 000	3,765
			2 000	3,765
22/11/2024	11:40:14,956	50		3,763
			50	3,763
			50	3,763
22/11/2024	11:37:55,757	30		3,763
			30	3,763
			30	3,763
22/11/2024	11:37:08,079	100		3,766
			100	3,766
			100	3,766
22/11/2024	11:28:48,062	1 000		3,76
			1 000	3,76
			1 000	3,76
22/11/2024	11:28:44,958	1 500		3,758
			1 500	3,758
			1 500	3,758
22/11/2024	11:26:11,955	2 000		3,757
			2 000	3,757
			2 000	3,757
22/11/2024	11:23:39,791	950		3,753
			950	3,753
			950	3,753
22/11/2024	11:23:04,751	3 000		3,753
			3 000	3,753
			3 000	3,753
22/11/2024	11:21:35,664	1 320		3,754
			1 320	3,754
			1 320	3,754
22/11/2024	11:19:45,087	2		3,751
			2	3,751
			2	3,751
22/11/2024	11:18:53,263	787		3,755
			787	3,755
			787	3,755
22/11/2024	11:17:39,627	700		3,756
			700	3,756
			700	3,756
22/11/2024	11:17:31,418	3 000		3,756
			3 000	3,756
			3 000	3,756
22/11/2024	11:16:39,081	2 570		3,75
			2 570	3,75
			2 570	3,75
22/11/2024	11:16:35,759	430		3,75
			430	3,75
			430	3,75
22/11/2024	11:16:18,576	2 000		3,748
			2 000	3,748
			2 000	3,748
22/11/2024	11:16:18,322	29		3,748
			29	3,748
			29	3,748
22/11/2024	11:15:59,070	2 000		3,748
			2 000	3,748
			2 000	3,748
22/11/2024	11:14:13,974	13		3,742
			13	3,742
			13	3,742
22/11/2024	11:13:43,409	1 000		3,739
			1 000	3,739
			1 000	3,739
22/11/2024	11:12:11,549	425		3,74
			425	3,74
			425	3,74
22/11/2024	11:10:47,338	250		3,739
			250	3,739
			250	3,739
22/11/2024	11:10:33,908	3 000		3,74
			3 000	3,74
			3 000	3,74
22/11/2024	11:09:30,526	1 300		3,745
			1 300	3,745
			1 300	3,745
22/11/2024	11:06:51,890	2 000		3,75
			2 000	3,75
			2 000	3,75
22/11/2024	11:06:43,349	1 000		3,749
			1 000	3,749
			1 000	3,749
22/11/2024	11:05:18,951	100		3,745
			100	3,745
			100	3,745
22/11/2024	11:04:32,472	500		3,741
			500	3,741
			500	3,741
22/11/2024	11:03:49,088	800		3,745
			800	3,745
			800	3,745
22/11/2024	11:03:32,902	100		3,737
			100	3,737
			100	3,737
22/11/2024	11:02:47,788	3 000		3,739
			3 000	3,739
			3 000	3,739
22/11/2024	11:01:34,363	50		3,746
			50	3,746
			50	3,746
22/11/2024	11:01:10,623	1		3,744
			1	3,744
			1	3,744
22/11/2024	10:59:24,472	3 000		3,742
			3 000	3,742
			3 000	3,742
22/11/2024	10:58:09,394	1 500		3,743
			1 500	3,743
			1 500	3,743
22/11/2024	10:57:46,117	510		3,741
			510	3,741
			510	3,741
22/11/2024	10:57:21,059	500		3,74
			500	3,74
			500	3,74
22/11/2024	10:56:54,756	1 550		3,734
			1 550	3,734
			1 550	3,734
22/11/2024	10:56:26,271	100		3,728
			100	3,728
			100	3,728
22/11/2024	10:56:08,857	1 000		3,73
			1 000	3,73
			1 000	3,73
22/11/2024	10:55:32,426	1 000		3,726
			1 000	3,726
			1 000	3,726
22/11/2024	10:55:30,588	900		3,728
			900	3,728
			900	3,728
22/11/2024	10:55:22,849	2 000		3,726
			2 000	3,726
			2 000	3,726
22/11/2024	10:55:19,713	1 500		3,726
			1 500	3,726
			1 500	3,726
22/11/2024	10:52:56,876	3 000		3,726
			3 000	3,726
			3 000	3,726
22/11/2024	10:52:31,058	100		3,723
			100	3,723
			100	3,723
22/11/2024	10:52:18,736	2 000		3,725
			2 000	3,725
			2 000	3,725
22/11/2024	10:52:16,416	1 500		3,725
			1 500	3,725
			1 500	3,725
22/11/2024	10:51:54,437	1 200		3,731
			1 200	3,731
			1 200	3,731
22/11/2024	10:50:38,270	2 000		3,717
			2 000	3,717
			2 000	3,717
22/11/2024	10:50:26,465	100		3,716
			100	3,716
			100	3,716
22/11/2024	10:49:24,674	170		3,715
			170	3,715
			170	3,715
22/11/2024	10:47:40,029	110		3,711
			110	3,711
			110	3,711
22/11/2024	10:46:55,849	2 000		3,71
			2 000	3,71
			2 000	3,71
22/11/2024	10:46:43,952	2 000		3,71
			2 000	3,71
			2 000	3,71
22/11/2024	10:46:41,330	1 500		3,71
			1 500	3,71
			1 500	3,71
22/11/2024	10:46:33,640	4 500		3,711
			4 000	3,711
			500	3,711
			4 500	3,711
22/11/2024	10:46:20,201	2 000		3,711
			2 000	3,711
			2 000	3,711
22/11/2024	10:45:17,661	2 000		3,708
			2 000	3,708
			2 000	3,708
22/11/2024	10:45:14,837	1 000		3,708
			1 000	3,708
			1 000	3,708
22/11/2024	10:44:44,074	300		3,712
			300	3,712
			300	3,712
22/11/2024	10:42:21,147	3 000		3,704
			3 000	3,704
			3 000	3,704
22/11/2024	10:42:15,268	400		3,705
			400	3,705
			400	3,705
22/11/2024	10:41:04,178	1 000		3,704
			1 000	3,704
			1 000	3,704
22/11/2024	10:40:46,619	1 500		3,702
			1 500	3,702
			1 500	3,702
22/11/2024	10:39:34,308	3 000		3,699
			3 000	3,699
			3 000	3,699
22/11/2024	10:37:19,752	199		3,701
			199	3,701
			199	3,701
22/11/2024	10:34:41,923	1 375		3,70
			1 375	3,70
			1 375	3,70
22/11/2024	10:34:35,571	25		3,699
			25	3,699
			25	3,699
22/11/2024	10:34:24,993	300		3,699
			300	3,699
			300	3,699
22/11/2024	10:34:04,892	300		3,699
			300	3,699
			300	3,699
22/11/2024	10:33:45,175	2 000		3,702
			2 000	3,702
			2 000	3,702
22/11/2024	10:32:19,724	10		3,694
			10	3,694
			10	3,694
22/11/2024	10:31:21,086	600		3,698
			600	3,698
			600	3,698
22/11/2024	10:31:01,577	95		3,697
			95	3,697
			95	3,697
22/11/2024	10:30:25,660	100		3,694
			100	3,694
			100	3,694
22/11/2024	10:29:29,801	250		3,687
			250	3,687
			250	3,687
22/11/2024	10:29:08,972	250		3,69
			250	3,69
			250	3,69
22/11/2024	10:29:08,894	750		3,694
			750	3,694
			750	3,694
22/11/2024	10:29:02,082	3 000		3,694
			3 000	3,694
			3 000	3,694
22/11/2024	10:28:41,816	1 000		3,692
			700	3,692
			1 000	3,692
			300	3,692
22/11/2024	10:28:09,412	3 000		3,695
			3 000	3,695
			3 000	3,695
22/11/2024	10:28:04,168	1 000		3,695
			1 000	3,695
			1 000	3,695
22/11/2024	10:27:12,345	3 000		3,693
			3 000	3,693
			3 000	3,693
22/11/2024	10:26:58,330	1 730		3,692
			1 730	3,692
			1 730	3,692
22/11/2024	10:26:45,262	1 000		3,696
			1 000	3,696
			1 000	3,696
22/11/2024	10:26:26,919	500		3,70
			500	3,70
			500	3,70
22/11/2024	10:25:35,736	1 000		3,697
			1 000	3,697
			1 000	3,697
22/11/2024	10:25:26,867	99		3,695
			99	3,695
			99	3,695
22/11/2024	10:24:46,291	140		3,704
			140	3,704
			140	3,704

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

MicroStrategy Inc.

Achat: 404,90 / Vente: 406,20
Volume: 382 561
+6,84%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
22/11/2024 @ 22:00:00

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