MicroStrategy Inc.
- Informations
- Dernièr
- Négocier des titres
783
476
418,90
| Date | Heure | Volume | Volume de transactions | Cours |
|---|---|---|---|---|
| 25/11/2024 | 09:04:08,134 | 1 | 418,90 | |
| 1 | 418,90 | |||
| 1 | 418,90 | |||
| 25/11/2024 | 09:04:01,202 | 8 | 416,70 | |
| 8 | 416,70 | |||
| 8 | 416,70 | |||
| 25/11/2024 | 09:03:53,413 | 80 | 419,90 | |
| 80 | 419,90 | |||
| 80 | 419,90 | |||
| 25/11/2024 | 09:03:37,979 | 1 | 419,90 | |
| 1 | 419,90 | |||
| 1 | 419,90 | |||
| 25/11/2024 | 09:03:29,089 | 1 | 419,90 | |
| 1 | 419,90 | |||
| 1 | 419,90 | |||
| 25/11/2024 | 09:03:20,428 | 2 | 419,90 | |
| 2 | 419,90 | |||
| 2 | 419,90 | |||
| 25/11/2024 | 09:03:19,044 | 22 | 417,00 | |
| 22 | 417,00 | |||
| 22 | 417,00 | |||
| 25/11/2024 | 09:03:17,898 | 1 | 419,90 | |
| 1 | 419,90 | |||
| 1 | 419,90 | |||
| 25/11/2024 | 09:03:15,235 | 1 | 418,10 | |
| 1 | 418,10 | |||
| 1 | 418,10 | |||
| 25/11/2024 | 09:03:13,371 | 4 | 419,90 | |
| 4 | 419,90 | |||
| 4 | 419,90 | |||
| 25/11/2024 | 09:03:12,787 | 3 | 419,90 | |
| 3 | 419,90 | |||
| 3 | 419,90 | |||
| 25/11/2024 | 09:03:09,672 | 1 | 419,90 | |
| 1 | 419,90 | |||
| 1 | 419,90 | |||
| 25/11/2024 | 09:03:09,561 | 20 | 418,00 | |
| 20 | 418,00 | |||
| 20 | 418,00 | |||
| 25/11/2024 | 09:03:04,344 | 100 | 418,10 | |
| 100 | 418,10 | |||
| 100 | 418,10 | |||
| 25/11/2024 | 09:02:54,771 | 100 | 418,10 | |
| 100 | 418,10 | |||
| 100 | 418,10 | |||
| 25/11/2024 | 09:02:52,885 | 39 | 419,90 | |
| 39 | 419,90 | |||
| 39 | 419,90 | |||
| 25/11/2024 | 09:02:49,556 | 5 | 418,90 | |
| 5 | 418,90 | |||
| 5 | 418,90 | |||
| 25/11/2024 | 09:02:42,482 | 358 | 419,70 | |
| 150 | 419,70 | |||
| 108 | 419,70 | |||
| 100 | 419,70 | |||
| 100 | 419,70 | |||
| 46 | 419,70 | |||
| 12 | 419,70 | |||
| 200 | 419,70 | |||
| 25/11/2024 | 09:02:09,230 | 100 | 420,20 | |
| 100 | 420,20 | |||
| 100 | 420,20 | |||
| 25/11/2024 | 09:01:56,894 | 30 | 420,30 | |
| 30 | 420,30 | |||
| 30 | 420,30 | |||
| 25/11/2024 | 09:01:56,410 | 2 | 420,90 | |
| 2 | 420,90 | |||
| 2 | 420,90 | |||
| 25/11/2024 | 09:01:41,667 | 3 | 420,80 | |
| 3 | 420,80 | |||
| 3 | 420,80 | |||
| 25/11/2024 | 09:01:36,596 | 100 | 420,30 | |
| 100 | 420,30 | |||
| 100 | 420,30 | |||
| 25/11/2024 | 09:01:21,604 | 10 | 420,30 | |
| 10 | 420,30 | |||
| 10 | 420,30 | |||
| 25/11/2024 | 09:01:20,861 | 15 | 420,20 | |
| 15 | 420,20 | |||
| 15 | 420,20 | |||
| 25/11/2024 | 09:00:48,844 | 3 | 420,20 | |
| 3 | 420,20 | |||
| 3 | 420,20 | |||
| 25/11/2024 | 09:00:46,562 | 15 | 420,20 | |
| 15 | 420,20 | |||
| 15 | 420,20 | |||
| 25/11/2024 | 09:00:16,051 | 10 | 420,20 | |
| 10 | 420,20 | |||
| 10 | 420,20 | |||
| 25/11/2024 | 09:00:10,552 | 8 | 420,20 | |
| 8 | 420,20 | |||
| 8 | 420,20 | |||
| 25/11/2024 | 08:59:46,572 | 150 | 419,50 | |
| 150 | 419,50 | |||
| 150 | 419,50 | |||
| 25/11/2024 | 08:59:43,159 | 85 | 419,40 | |
| 85 | 419,40 | |||
| 85 | 419,40 | |||
| 25/11/2024 | 08:59:16,046 | 2 | 419,40 | |
| 2 | 419,40 | |||
| 2 | 419,40 | |||
| 25/11/2024 | 08:59:01,774 | 5 | 420,20 | |
| 5 | 420,20 | |||
| 5 | 420,20 | |||
| 25/11/2024 | 08:58:51,554 | 3 | 420,50 | |
| 3 | 420,50 | |||
| 3 | 420,50 | |||
| 25/11/2024 | 08:58:34,071 | 5 | 420,10 | |
| 5 | 420,10 | |||
| 5 | 420,10 | |||
| 25/11/2024 | 08:57:38,206 | 10 | 420,00 | |
| 10 | 420,00 | |||
| 10 | 420,00 | |||
| 25/11/2024 | 08:57:33,753 | 20 | 420,00 | |
| 20 | 420,00 | |||
| 20 | 420,00 | |||
| 25/11/2024 | 08:57:30,010 | 10 | 420,40 | |
| 10 | 420,40 | |||
| 10 | 420,40 | |||
| 25/11/2024 | 08:57:26,795 | 5 | 420,30 | |
| 5 | 420,30 | |||
| 5 | 420,30 | |||
| 25/11/2024 | 08:57:21,715 | 25 | 420,30 | |
| 25 | 420,30 | |||
| 25 | 420,30 | |||
| 25/11/2024 | 08:56:57,507 | 75 | 420,30 | |
| 75 | 420,30 | |||
| 75 | 420,30 | |||
| 25/11/2024 | 08:56:02,269 | 2 | 420,00 | |
| 2 | 420,00 | |||
| 2 | 420,00 | |||
| 25/11/2024 | 08:55:59,812 | 66 | 420,00 | |
| 66 | 420,00 | |||
| 66 | 420,00 | |||
| 25/11/2024 | 08:55:47,596 | 130 | 420,00 | |
| 130 | 420,00 | |||
| 130 | 420,00 | |||
| 25/11/2024 | 08:55:46,442 | 3 | 419,90 | |
| 3 | 419,90 | |||
| 3 | 419,90 | |||
| 25/11/2024 | 08:55:42,539 | 100 | 419,90 | |
| 100 | 419,90 | |||
| 100 | 419,90 | |||
| 25/11/2024 | 08:55:36,039 | 548 | 419,90 | |
| 548 | 419,90 | |||
| 548 | 419,90 | |||
| 25/11/2024 | 08:55:34,332 | 2 | 419,90 | |
| 2 | 419,90 | |||
| 2 | 419,90 | |||
| 25/11/2024 | 08:55:29,574 | 84 | 421,00 | |
| 84 | 421,00 | |||
| 84 | 421,00 | |||
| 25/11/2024 | 08:55:23,924 | 130 | 419,90 | |
| 130 | 419,90 | |||
| 130 | 419,90 | |||
| 25/11/2024 | 08:55:19,043 | 18 | 419,90 | |
| 18 | 419,90 | |||
| 18 | 419,90 | |||
| 25/11/2024 | 08:55:04,605 | 7 | 419,90 | |
| 7 | 419,90 | |||
| 7 | 419,90 | |||
| 25/11/2024 | 08:54:45,228 | 7 | 419,90 | |
| 7 | 419,90 | |||
| 7 | 419,90 | |||
| 25/11/2024 | 08:54:25,684 | 119 | 418,50 | |
| 119 | 418,50 | |||
| 119 | 418,50 | |||
| 25/11/2024 | 08:54:23,922 | 115 | 418,10 | |
| 95 | 418,10 | |||
| 115 | 418,10 | |||
| 20 | 418,10 | |||
| 25/11/2024 | 08:54:19,198 | 123 | 418,10 | |
| 115 | 418,10 | |||
| 123 | 418,10 | |||
| 3 | 418,10 | |||
| 5 | 418,10 | |||
| 25/11/2024 | 08:54:10,063 | 100 | 418,00 | |
| 100 | 418,00 | |||
| 100 | 418,00 | |||
| 25/11/2024 | 08:54:01,296 | 2 | 418,00 | |
| 2 | 418,00 | |||
| 2 | 418,00 | |||
| 25/11/2024 | 08:53:58,369 | 36 | 418,00 | |
| 36 | 418,00 | |||
| 36 | 418,00 | |||
| 25/11/2024 | 08:53:55,152 | 5 | 418,00 | |
| 5 | 418,00 | |||
| 5 | 418,00 | |||
| 25/11/2024 | 08:53:53,883 | 3 | 418,00 | |
| 3 | 418,00 | |||
| 3 | 418,00 | |||
| 25/11/2024 | 08:53:43,719 | 15 | 417,00 | |
| 15 | 417,00 | |||
| 15 | 417,00 | |||
| 25/11/2024 | 08:53:38,665 | 1 | 417,10 | |
| 1 | 417,10 | |||
| 1 | 417,10 | |||
| 25/11/2024 | 08:53:31,036 | 16 | 418,00 | |
| 16 | 418,00 | |||
| 16 | 418,00 | |||
| 25/11/2024 | 08:53:21,829 | 100 | 417,00 | |
| 100 | 417,00 | |||
| 100 | 417,00 | |||
| 25/11/2024 | 08:53:21,411 | 4 | 418,00 | |
| 4 | 418,00 | |||
| 4 | 418,00 | |||
| 25/11/2024 | 08:53:09,605 | 30 | 415,60 | |
| 30 | 415,60 | |||
| 30 | 415,60 | |||
| 25/11/2024 | 08:53:07,466 | 100 | 417,00 | |
| 100 | 417,00 | |||
| 100 | 417,00 | |||
| 25/11/2024 | 08:53:01,476 | 100 | 418,00 | |
| 100 | 418,00 | |||
| 100 | 418,00 | |||
| 25/11/2024 | 08:52:59,850 | 4 | 415,10 | |
| 4 | 415,10 | |||
| 4 | 415,10 | |||
| 25/11/2024 | 08:52:54,434 | 199 | 414,90 | |
| 30 | 414,90 | |||
| 10 | 414,90 | |||
| 10 | 414,90 | |||
| 149 | 414,90 | |||
| 199 | 414,90 | |||
| 25/11/2024 | 08:52:44,856 | 210 | 417,00 | |
| 10 | 417,00 | |||
| 200 | 417,00 | |||
| 210 | 417,00 | |||
| 25/11/2024 | 08:52:37,848 | 110 | 417,00 | |
| 110 | 417,00 | |||
| 100 | 417,00 | |||
| 10 | 417,00 | |||
| 25/11/2024 | 08:52:34,851 | 110 | 418,00 | |
| 100 | 418,00 | |||
| 10 | 418,00 | |||
| 110 | 418,00 | |||
| 25/11/2024 | 08:52:29,194 | 100 | 418,10 | |
| 100 | 418,10 | |||
| 100 | 418,10 | |||
| 25/11/2024 | 08:52:29,128 | 100 | 418,10 | |
| 100 | 418,10 | |||
| 100 | 418,10 | |||
| 25/11/2024 | 08:52:26,701 | 20 | 418,10 | |
| 20 | 418,10 | |||
| 20 | 418,10 | |||
| 25/11/2024 | 08:52:21,316 | 35 | 419,80 | |
| 35 | 419,80 | |||
| 35 | 419,80 | |||
| 25/11/2024 | 08:52:07,756 | 16 | 418,10 | |
| 16 | 418,10 | |||
| 16 | 418,10 | |||
| 25/11/2024 | 08:51:53,065 | 20 | 419,90 | |
| 20 | 419,90 | |||
| 20 | 419,90 | |||
| 25/11/2024 | 08:51:44,664 | 2 | 418,50 | |
| 2 | 418,50 | |||
| 2 | 418,50 | |||
| 25/11/2024 | 08:51:36,880 | 179 | 415,00 | |
| 17 | 415,00 | |||
| 32 | 415,00 | |||
| 179 | 415,00 | |||
| 90 | 415,00 | |||
| 40 | 415,00 | |||
| 25/11/2024 | 08:51:34,455 | 135 | 415,00 | |
| 5 | 415,00 | |||
| 5 | 415,00 | |||
| 15 | 415,00 | |||
| 50 | 415,00 | |||
| 30 | 415,00 | |||
| 3 | 415,00 | |||
| 25 | 415,00 | |||
| 130 | 415,00 | |||
| 2 | 415,00 | |||
| 5 | 415,00 | |||
| 25/11/2024 | 08:51:31,423 | 75 | 416,00 | |
| 24 | 416,00 | |||
| 51 | 416,00 | |||
| 25 | 416,00 | |||
| 50 | 416,00 | |||
| 25/11/2024 | 08:51:21,097 | 22 | 418,00 | |
| 8 | 418,00 | |||
| 14 | 418,00 | |||
| 22 | 418,00 | |||
| 25/11/2024 | 08:51:18,601 | 10 | 418,30 | |
| 10 | 418,30 | |||
| 10 | 418,30 | |||
| 25/11/2024 | 08:51:12,560 | 100 | 418,30 | |
| 100 | 418,30 | |||
| 100 | 418,30 | |||
| 25/11/2024 | 08:50:58,013 | 100 | 418,30 | |
| 100 | 418,30 | |||
| 100 | 418,30 | |||
| 25/11/2024 | 08:50:18,387 | 2 | 419,90 | |
| 2 | 419,90 | |||
| 2 | 419,90 | |||
| 25/11/2024 | 08:49:59,448 | 30 | 419,80 | |
| 30 | 419,80 | |||
| 30 | 419,80 | |||
| 25/11/2024 | 08:49:56,436 | 59 | 419,70 | |
| 59 | 419,70 | |||
| 59 | 419,70 | |||
| 25/11/2024 | 08:49:50,815 | 2 | 419,70 | |
| 2 | 419,70 | |||
| 2 | 419,70 | |||
| 25/11/2024 | 08:49:42,609 | 20 | 419,70 | |
| 20 | 419,70 | |||
| 20 | 419,70 | |||
| 25/11/2024 | 08:49:08,728 | 2 | 419,00 | |
| 2 | 419,00 | |||
| 2 | 419,00 | |||
| 25/11/2024 | 08:49:07,855 | 2 | 419,70 | |
| 2 | 419,70 | |||
| 2 | 419,70 | |||
| 25/11/2024 | 08:49:02,738 | 1 | 419,70 | |
| 1 | 419,70 | |||
| 1 | 419,70 | |||
| 25/11/2024 | 08:48:55,166 | 2 | 419,70 | |
| 2 | 419,70 | |||
| 2 | 419,70 | |||
| 25/11/2024 | 08:48:47,763 | 3 | 419,70 | |
| 3 | 419,70 | |||
| 3 | 419,70 | |||
| 25/11/2024 | 08:48:43,929 | 25 | 418,10 | |
| 23 | 418,10 | |||
| 2 | 418,10 | |||
| 25 | 418,10 | |||
| 25/11/2024 | 08:48:37,306 | 75 | 418,20 | |
| 50 | 418,20 | |||
| 75 | 418,20 | |||
| 25 | 418,20 | |||
| 25/11/2024 | 08:48:31,899 | 31 | 418,30 | |
| 31 | 418,30 | |||
| 31 | 418,30 | |||
| 25/11/2024 | 08:48:31,138 | 25 | 418,50 | |
| 25 | 418,50 | |||
| 25 | 418,50 | |||
| 25/11/2024 | 08:48:26,944 | 163 | 419,00 | |
| 13 | 419,00 | |||
| 163 | 419,00 | |||
| 150 | 419,00 | |||
| 25/11/2024 | 08:48:05,348 | 125 | 419,10 | |
| 100 | 419,10 | |||
| 125 | 419,10 | |||
| 25 | 419,10 | |||
| 25/11/2024 | 08:47:15,745 | 6 | 419,90 | |
| 6 | 419,90 | |||
| 6 | 419,90 | |||
| 25/11/2024 | 08:47:10,840 | 7 | 418,60 | |
| 7 | 418,60 | |||
| 7 | 418,60 | |||
| 25/11/2024 | 08:46:46,430 | 100 | 419,00 | |
| 8 | 419,00 | |||
| 62 | 419,00 | |||
| 30 | 419,00 | |||
| 100 | 419,00 | |||
| 25/11/2024 | 08:46:14,610 | 10 | 418,10 | |
| 6 | 418,10 | |||
| 2 | 418,10 | |||
| 8 | 418,10 | |||
| 4 | 418,10 | |||
| 25/11/2024 | 08:46:05,758 | 308 | 419,00 | |
| 2 | 419,00 | |||
| 100 | 419,00 | |||
| 12 | 419,00 | |||
| 296 | 419,00 | |||
| 1 | 419,00 | |||
| 200 | 419,00 | |||
| 5 | 419,00 | |||
| 25/11/2024 | 08:45:59,260 | 97 | 419,10 | |
| 97 | 419,10 | |||
| 97 | 419,10 | |||
| 25/11/2024 | 08:45:59,151 | 103 | 419,10 | |
| 103 | 419,10 | |||
| 103 | 419,10 | |||
| 25/11/2024 | 08:45:52,670 | 2 | 419,90 | |
| 2 | 419,90 | |||
| 2 | 419,90 | |||
| 25/11/2024 | 08:45:42,534 | 15 | 419,30 | |
| 15 | 419,30 | |||
| 15 | 419,30 | |||
| 25/11/2024 | 08:45:32,477 | 100 | 419,40 | |
| 100 | 419,40 | |||
| 100 | 419,40 | |||
| 25/11/2024 | 08:45:31,089 | 25 | 419,40 | |
| 25 | 419,40 | |||
| 25 | 419,40 | |||
| 25/11/2024 | 08:45:29,289 | 1 | 419,40 | |
| 1 | 419,40 | |||
| 1 | 419,40 | |||
| 25/11/2024 | 08:45:21,660 | 14 | 419,10 | |
| 14 | 419,10 | |||
| 14 | 419,10 | |||
| 25/11/2024 | 08:45:15,787 | 5 | 419,10 | |
| 5 | 419,10 | |||
| 5 | 419,10 | |||
| 25/11/2024 | 08:45:02,066 | 302 | 420,00 | |
| 1 | 420,00 | |||
| 1 | 420,00 | |||
| 5 | 420,00 | |||
| 2 | 420,00 | |||
| 5 | 420,00 | |||
| 1 | 420,00 | |||
| 1 | 420,00 | |||
| 13 | 420,00 | |||
| 270 | 420,00 | |||
| 5 | 420,00 | |||
| 32 | 420,00 | |||
| 1 | 420,00 | |||
| 10 | 420,00 | |||
| 227 | 420,00 | |||
| 30 | 420,00 | |||
| 25/11/2024 | 08:44:54,896 | 200 | 420,10 | |
| 200 | 420,10 | |||
| 200 | 420,10 | |||
| 25/11/2024 | 08:44:54,515 | 8 | 420,10 | |
| 8 | 420,10 | |||
| 8 | 420,10 | |||
| 25/11/2024 | 08:44:53,581 | 100 | 420,20 | |
| 100 | 420,20 | |||
| 100 | 420,20 | |||
| 25/11/2024 | 08:44:52,747 | 4 | 420,90 | |
| 4 | 420,90 | |||
| 4 | 420,90 | |||
| 25/11/2024 | 08:44:35,807 | 100 | 420,20 | |
| 100 | 420,20 | |||
| 100 | 420,20 | |||
| 25/11/2024 | 08:44:21,846 | 1 | 421,20 | |
| 1 | 421,20 | |||
| 1 | 421,20 | |||
| 25/11/2024 | 08:44:13,632 | 10 | 421,20 | |
| 10 | 421,20 | |||
| 10 | 421,20 | |||
| 25/11/2024 | 08:44:09,240 | 1 | 420,30 | |
| 1 | 420,30 | |||
| 1 | 420,30 | |||
| 25/11/2024 | 08:44:06,818 | 590 | 420,50 | |
| 590 | 420,50 | |||
| 13 | 420,50 | |||
| 577 | 420,50 | |||
| 25/11/2024 | 08:43:59,908 | 200 | 420,60 | |
| 200 | 420,60 | |||
| 200 | 420,60 | |||
| 25/11/2024 | 08:43:54,969 | 200 | 420,60 | |
| 200 | 420,60 | |||
| 200 | 420,60 | |||
| 25/11/2024 | 08:43:52,983 | 350 | 421,30 | |
| 250 | 421,30 | |||
| 350 | 421,30 | |||
| 100 | 421,30 | |||
| 25/11/2024 | 08:43:52,925 | 200 | 420,90 | |
| 200 | 420,90 | |||
| 200 | 420,90 | |||
| 25/11/2024 | 08:43:46,947 | 11 | 420,90 | |
| 11 | 420,90 | |||
| 11 | 420,90 | |||
| 25/11/2024 | 08:43:44,549 | 50 | 420,60 | |
| 50 | 420,60 | |||
| 50 | 420,60 | |||
| 25/11/2024 | 08:43:21,973 | 10 | 420,60 | |
| 10 | 420,60 | |||
| 10 | 420,60 | |||
| 25/11/2024 | 08:43:19,464 | 2 | 420,60 | |
| 2 | 420,60 | |||
| 2 | 420,60 | |||
| 25/11/2024 | 08:43:04,401 | 12 | 420,60 | |
| 12 | 420,60 | |||
| 12 | 420,60 | |||
| 25/11/2024 | 08:42:58,209 | 5 | 420,60 | |
| 5 | 420,60 | |||
| 5 | 420,60 | |||
| 25/11/2024 | 08:42:53,168 | 40 | 420,60 | |
| 40 | 420,60 | |||
| 40 | 420,60 | |||
| 25/11/2024 | 08:42:48,218 | 40 | 420,60 | |
| 40 | 420,60 | |||
| 40 | 420,60 | |||
| 25/11/2024 | 08:42:43,095 | 96 | 421,00 | |
| 81 | 421,00 | |||
| 10 | 421,00 | |||
| 21 | 421,00 | |||
| 5 | 421,00 | |||
| 75 | 421,00 | |||
| 25/11/2024 | 08:42:41,102 | 150 | 421,00 | |
| 21 | 421,00 | |||
| 150 | 421,00 | |||
| 129 | 421,00 | |||
| 25/11/2024 | 08:42:38,476 | 150 | 421,10 | |
| 150 | 421,10 | |||
| 150 | 421,10 | |||
| 25/11/2024 | 08:42:33,642 | 4 | 421,20 | |
| 4 | 421,20 | |||
| 4 | 421,20 | |||
| 25/11/2024 | 08:42:30,215 | 5 | 421,20 | |
| 5 | 421,20 | |||
| 5 | 421,20 | |||
| 25/11/2024 | 08:42:30,105 | 100 | 421,30 | |
| 100 | 421,30 | |||
| 100 | 421,30 | |||
| 25/11/2024 | 08:42:27,110 | 35 | 421,30 | |
| 35 | 421,30 | |||
| 35 | 421,30 | |||
| 25/11/2024 | 08:42:25,455 | 5 | 421,90 | |
| 5 | 421,90 | |||
| 5 | 421,90 | |||
| 25/11/2024 | 08:42:23,848 | 5 | 421,30 | |
| 5 | 421,30 | |||
| 5 | 421,30 | |||
| 25/11/2024 | 08:42:18,471 | 1 | 421,70 | |
| 1 | 421,70 | |||
| 1 | 421,70 | |||
| 25/11/2024 | 08:41:58,402 | 2 | 421,70 | |
| 2 | 421,70 | |||
| 2 | 421,70 | |||
| 25/11/2024 | 08:41:27,670 | 159 | 421,60 | |
| 150 | 421,60 | |||
| 5 | 421,60 | |||
| 4 | 421,60 | |||
| 9 | 421,60 | |||
| 150 | 421,60 | |||
| 25/11/2024 | 08:41:16,416 | 12 | 421,70 | |
| 12 | 421,70 | |||
| 12 | 421,70 | |||
| 25/11/2024 | 08:41:01,263 | 37 | 423,00 | |
| 37 | 423,00 | |||
| 37 | 423,00 | |||
| 25/11/2024 | 08:40:56,408 | 55 | 421,90 | |
| 55 | 421,90 | |||
| 40 | 421,90 | |||
| 15 | 421,90 | |||
| 25/11/2024 | 08:40:52,685 | 100 | 422,00 | |
| 100 | 422,00 | |||
| 100 | 422,00 | |||
| 25/11/2024 | 08:40:22,180 | 4 | 422,10 | |
| 4 | 422,10 | |||
| 4 | 422,10 | |||
| 25/11/2024 | 08:40:19,479 | 20 | 422,10 | |
| 20 | 422,10 | |||
| 20 | 422,10 | |||
| 25/11/2024 | 08:40:14,777 | 4 | 422,10 | |
| 4 | 422,10 | |||
| 4 | 422,10 | |||
| 25/11/2024 | 08:40:13,832 | 2 | 422,10 | |
| 2 | 422,10 | |||
| 2 | 422,10 | |||
| 25/11/2024 | 08:39:56,361 | 80 | 421,80 | |
| 80 | 421,80 | |||
| 80 | 421,80 | |||
| 25/11/2024 | 08:39:51,092 | 14 | 422,10 | |
| 14 | 422,10 | |||
| 14 | 422,10 | |||
| 25/11/2024 | 08:39:42,954 | 20 | 422,30 | |
| 20 | 422,30 | |||
| 20 | 422,30 | |||
| 25/11/2024 | 08:39:38,063 | 15 | 422,30 | |
| 15 | 422,30 | |||
| 15 | 422,30 | |||
| 25/11/2024 | 08:39:35,439 | 20 | 421,80 | |
| 20 | 421,80 | |||
| 20 | 421,80 | |||
| 25/11/2024 | 08:39:32,998 | 53 | 422,00 | |
| 6 | 422,00 | |||
| 53 | 422,00 | |||
| 47 | 422,00 | |||
| 25/11/2024 | 08:39:24,808 | 82 | 422,10 | |
| 82 | 422,10 | |||
| 82 | 422,10 | |||
| 25/11/2024 | 08:39:20,535 | 100 | 422,10 | |
| 100 | 422,10 | |||
| 100 | 422,10 | |||
| 25/11/2024 | 08:39:16,862 | 1 | 422,30 | |
| 1 | 422,30 | |||
| 1 | 422,30 | |||
| 25/11/2024 | 08:39:12,131 | 10 | 422,30 | |
| 10 | 422,30 | |||
| 10 | 422,30 | |||
| 25/11/2024 | 08:39:04,178 | 1 | 422,30 | |
| 1 | 422,30 | |||
| 1 | 422,30 | |||
| 25/11/2024 | 08:39:01,150 | 5 | 422,30 | |
| 5 | 422,30 | |||
| 5 | 422,30 | |||
| 25/11/2024 | 08:38:54,815 | 1 | 422,30 | |
| 1 | 422,30 | |||
| 1 | 422,30 | |||
| 25/11/2024 | 08:38:53,176 | 27 | 422,30 | |
| 27 | 422,30 | |||
| 27 | 422,30 | |||
| 25/11/2024 | 08:38:46,683 | 2 | 422,30 | |
| 1 | 422,30 | |||
| 1 | 422,30 | |||
| 2 | 422,30 | |||
| 25/11/2024 | 08:38:34,524 | 100 | 422,10 | |
| 100 | 422,10 | |||
| 100 | 422,10 | |||
| 25/11/2024 | 08:38:19,802 | 100 | 422,10 | |
| 100 | 422,10 | |||
| 100 | 422,10 | |||
| 25/11/2024 | 08:38:19,392 | 7 | 422,10 | |
| 5 | 422,10 | |||
| 2 | 422,10 | |||
| 7 | 422,10 | |||
| 25/11/2024 | 08:37:56,251 | 100 | 422,50 | |
| 100 | 422,50 | |||
| 100 | 422,50 | |||
| 25/11/2024 | 08:37:26,874 | 115 | 424,00 | |
| 15 | 424,00 | |||
| 100 | 424,00 | |||
| 1 | 424,00 | |||
| 2 | 424,00 | |||
| 1 | 424,00 | |||
| 111 | 424,00 | |||
| 25/11/2024 | 08:37:18,082 | 110 | 424,00 | |
| 100 | 424,00 | |||
| 110 | 424,00 | |||
| 10 | 424,00 | |||
| 25/11/2024 | 08:37:14,405 | 110 | 423,60 | |
| 10 | 423,60 | |||
| 110 | 423,60 | |||
| 100 | 423,60 | |||
| 25/11/2024 | 08:37:10,612 | 300 | 423,30 | |
| 150 | 423,30 | |||
| 10 | 423,30 | |||
| 100 | 423,30 | |||
| 13 | 423,30 | |||
| 15 | 423,30 | |||
| 12 | 423,30 | |||
| 300 | 423,30 | |||
| 25/11/2024 | 08:37:05,141 | 169 | 422,50 | |
| 100 | 422,50 | |||
| 59 | 422,50 | |||
| 10 | 422,50 | |||
| 169 | 422,50 | |||
| 25/11/2024 | 08:36:33,406 | 100 | 422,40 | |
| 100 | 422,40 | |||
| 100 | 422,40 | |||
| 25/11/2024 | 08:36:33,350 | 100 | 422,40 | |
| 100 | 422,40 | |||
| 100 | 422,40 | |||
| 25/11/2024 | 08:36:14,595 | 13 | 422,10 | |
| 13 | 422,10 | |||
| 13 | 422,10 | |||
| 25/11/2024 | 08:36:00,130 | 60 | 421,90 | |
| 60 | 421,90 | |||
| 60 | 421,90 | |||
| 25/11/2024 | 08:35:44,770 | 25 | 421,90 | |
| 25 | 421,90 | |||
| 25 | 421,90 | |||
| 25/11/2024 | 08:35:41,947 | 2 | 422,50 | |
| 2 | 422,50 | |||
| 2 | 422,50 | |||
| 25/11/2024 | 08:35:13,217 | 14 | 421,90 | |
| 14 | 421,90 | |||
| 14 | 421,90 | |||
| 25/11/2024 | 08:34:54,080 | 8 | 422,50 | |
| 8 | 422,50 | |||
| 8 | 422,50 | |||
| 25/11/2024 | 08:34:49,757 | 20 | 422,50 | |
| 20 | 422,50 | |||
| 20 | 422,50 | |||
| 25/11/2024 | 08:34:45,908 | 20 | 422,50 | |
| 20 | 422,50 | |||
| 20 | 422,50 | |||
| 25/11/2024 | 08:34:34,942 | 10 | 422,60 | |
| 10 | 422,60 | |||
| 10 | 422,60 | |||
| 25/11/2024 | 08:34:20,712 | 25 | 422,60 | |
| 25 | 422,60 | |||
| 25 | 422,60 | |||
| 25/11/2024 | 08:34:13,193 | 100 | 421,90 | |
| 100 | 421,90 | |||
| 100 | 421,90 | |||
| 25/11/2024 | 08:34:01,152 | 12 | 421,90 | |
| 12 | 421,90 | |||
| 12 | 421,90 | |||
| 25/11/2024 | 08:33:56,735 | 1 | 422,60 | |
| 1 | 422,60 | |||
| 1 | 422,60 | |||
| 25/11/2024 | 08:33:54,436 | 2 | 422,60 | |
| 2 | 422,60 | |||
| 2 | 422,60 | |||
| 25/11/2024 | 08:33:48,037 | 50 | 422,60 | |
| 50 | 422,60 | |||
| 50 | 422,60 | |||
| 25/11/2024 | 08:33:39,296 | 8 | 422,60 | |
| 8 | 422,60 | |||
| 8 | 422,60 | |||
| 25/11/2024 | 08:33:30,201 | 1 | 422,60 | |
| 1 | 422,60 | |||
| 1 | 422,60 | |||
| 25/11/2024 | 08:33:26,414 | 10 | 421,90 | |
| 10 | 421,90 | |||
| 10 | 421,90 | |||
| 25/11/2024 | 08:33:19,014 | 2 | 422,60 | |
| 2 | 422,60 | |||
| 2 | 422,60 | |||
| 25/11/2024 | 08:32:57,983 | 10 | 422,60 | |
| 10 | 422,60 | |||
| 10 | 422,60 | |||
| 25/11/2024 | 08:32:49,588 | 2 | 422,50 | |
| 2 | 422,50 | |||
| 2 | 422,50 | |||
| 25/11/2024 | 08:32:46,381 | 5 | 422,60 | |
| 5 | 422,60 | |||
| 5 | 422,60 | |||
| 25/11/2024 | 08:32:27,924 | 10 | 422,60 | |
| 10 | 422,60 | |||
| 10 | 422,60 | |||
| 25/11/2024 | 08:32:10,916 | 25 | 422,60 | |
| 25 | 422,60 | |||
| 25 | 422,60 | |||
| 25/11/2024 | 08:31:59,757 | 90 | 422,60 | |
| 90 | 422,60 | |||
| 90 | 422,60 | |||
| 25/11/2024 | 08:31:51,993 | 30 | 421,80 | |
| 30 | 421,80 | |||
| 30 | 421,80 | |||
| 25/11/2024 | 08:31:24,066 | 9 | 421,80 | |
| 9 | 421,80 | |||
| 9 | 421,80 | |||
| 25/11/2024 | 08:31:22,445 | 6 | 423,00 | |
| 6 | 423,00 | |||
| 6 | 423,00 | |||
| 25/11/2024 | 08:31:05,109 | 12 | 423,00 | |
| 12 | 423,00 | |||
| 12 | 423,00 | |||
| 25/11/2024 | 08:31:01,270 | 24 | 423,00 | |
| 24 | 423,00 | |||
| 24 | 423,00 | |||
| 25/11/2024 | 08:30:55,583 | 12 | 423,00 | |
| 12 | 423,00 | |||
| 12 | 423,00 | |||
| 25/11/2024 | 08:30:51,863 | 8 | 423,00 | |
| 8 | 423,00 | |||
| 8 | 423,00 | |||
| 25/11/2024 | 08:30:51,643 | 1 | 423,00 | |
| 1 | 423,00 | |||
| 1 | 423,00 | |||
| 25/11/2024 | 08:30:50,898 | 6 | 423,00 | |
| 6 | 423,00 | |||
| 6 | 423,00 | |||
| 25/11/2024 | 08:30:34,511 | 13 | 422,40 | |
| 13 | 422,40 | |||
| 13 | 422,40 | |||
| 25/11/2024 | 08:30:34,415 | 7 | 423,00 | |
| 7 | 423,00 | |||
| 7 | 423,00 | |||
| 25/11/2024 | 08:30:32,478 | 8 | 423,00 | |
| 8 | 423,00 | |||
| 8 | 423,00 | |||
| 25/11/2024 | 08:30:31,770 | 15 | 423,00 | |
| 15 | 423,00 | |||
| 15 | 423,00 | |||
| 25/11/2024 | 08:30:30,383 | 37 | 422,70 | |
| 37 | 422,70 | |||
| 37 | 422,70 | |||
| 25/11/2024 | 08:30:22,693 | 100 | 422,80 | |
| 100 | 422,80 | |||
| 100 | 422,80 | |||
| 25/11/2024 | 08:30:18,679 | 5 | 423,00 | |
| 5 | 423,00 | |||
| 5 | 423,00 | |||
| 25/11/2024 | 08:30:03,910 | 6 | 423,20 | |
| 6 | 423,20 | |||
| 6 | 423,20 | |||
| 25/11/2024 | 08:29:52,546 | 1 | 423,20 | |
| 1 | 423,20 | |||
| 1 | 423,20 | |||
| 25/11/2024 | 08:29:51,872 | 1 | 422,80 | |
| 1 | 422,80 | |||
| 1 | 422,80 | |||
| 25/11/2024 | 08:29:45,065 | 4 | 423,20 | |
| 4 | 423,20 | |||
| 4 | 423,20 | |||
| 25/11/2024 | 08:29:24,171 | 5 | 423,20 | |
| 5 | 423,20 | |||
| 5 | 423,20 | |||
| 25/11/2024 | 08:29:10,745 | 4 | 423,20 | |
| 4 | 423,20 | |||
| 4 | 423,20 | |||
| 25/11/2024 | 08:29:04,638 | 10 | 423,20 | |
| 10 | 423,20 | |||
| 10 | 423,20 | |||
| 25/11/2024 | 08:29:01,965 | 7 | 423,20 | |
| 7 | 423,20 | |||
| 7 | 423,20 | |||
| 25/11/2024 | 08:29:00,698 | 15 | 423,00 | |
| 15 | 423,00 | |||
| 15 | 423,00 | |||
| 25/11/2024 | 08:28:57,459 | 3 | 423,20 | |
| 3 | 423,20 | |||
| 3 | 423,20 | |||
| 25/11/2024 | 08:28:55,164 | 231 | 423,10 | |
| 25 | 423,10 | |||
| 32 | 423,10 | |||
| 150 | 423,10 | |||
| 150 | 423,10 | |||
| 81 | 423,10 | |||
| 24 | 423,10 | |||
| 25/11/2024 | 08:28:45,458 | 150 | 423,20 | |
| 150 | 423,20 | |||
| 150 | 423,20 | |||
| 25/11/2024 | 08:28:44,974 | 100 | 423,20 | |
| 100 | 423,20 | |||
| 100 | 423,20 | |||
| 25/11/2024 | 08:28:28,144 | 1 | 423,50 | |
| 1 | 423,50 | |||
| 1 | 423,50 | |||
| 25/11/2024 | 08:28:23,595 | 10 | 423,50 | |
| 10 | 423,50 | |||
| 10 | 423,50 | |||
| 25/11/2024 | 08:28:23,184 | 2 | 423,50 | |
| 2 | 423,50 | |||
| 2 | 423,50 | |||
| 25/11/2024 | 08:28:00,667 | 10 | 423,50 | |
| 10 | 423,50 | |||
| 10 | 423,50 | |||
| 25/11/2024 | 08:27:45,860 | 130 | 423,20 | |
| 130 | 423,20 | |||
| 130 | 423,20 | |||
| 25/11/2024 | 08:27:35,234 | 100 | 423,20 | |
| 100 | 423,20 | |||
| 100 | 423,20 | |||
| 25/11/2024 | 08:27:32,878 | 15 | 423,20 | |
| 15 | 423,20 | |||
| 15 | 423,20 | |||
| 25/11/2024 | 08:27:32,768 | 100 | 423,10 | |
| 100 | 423,10 | |||
| 100 | 423,10 | |||
| 25/11/2024 | 08:27:12,469 | 5 | 422,90 | |
| 5 | 422,90 | |||
| 5 | 422,90 | |||
| 25/11/2024 | 08:27:11,820 | 1 | 422,90 | |
| 1 | 422,90 | |||
| 1 | 422,90 | |||
| 25/11/2024 | 08:27:10,897 | 10 | 422,90 | |
| 10 | 422,90 | |||
| 10 | 422,90 | |||
| 25/11/2024 | 08:27:04,810 | 1 | 422,90 | |
| 1 | 422,90 | |||
| 1 | 422,90 | |||
| 25/11/2024 | 08:27:00,765 | 45 | 422,90 | |
| 45 | 422,90 | |||
| 45 | 422,90 | |||
| 25/11/2024 | 08:26:59,264 | 1 | 422,90 | |
| 1 | 422,90 | |||
| 1 | 422,90 | |||
| 25/11/2024 | 08:26:57,796 | 100 | 422,50 | |
| 100 | 422,50 | |||
| 100 | 422,50 | |||
| 25/11/2024 | 08:26:53,523 | 100 | 422,50 | |
| 100 | 422,50 | |||
| 100 | 422,50 | |||
| 25/11/2024 | 08:26:52,032 | 12 | 422,90 | |
| 12 | 422,90 | |||
| 12 | 422,90 | |||
| 25/11/2024 | 08:26:33,355 | 118 | 422,90 | |
| 118 | 422,90 | |||
| 118 | 422,90 | |||
| 25/11/2024 | 08:26:31,482 | 10 | 422,90 | |
| 10 | 422,90 | |||
| 10 | 422,90 | |||
| 25/11/2024 | 08:26:21,819 | 46 | 422,60 | |
| 46 | 422,60 | |||
| 46 | 422,60 | |||
| 25/11/2024 | 08:26:17,438 | 25 | 422,50 | |
| 25 | 422,50 | |||
| 25 | 422,50 | |||
| 25/11/2024 | 08:26:12,345 | 15 | 422,50 | |
| 15 | 422,50 | |||
| 15 | 422,50 | |||
| 25/11/2024 | 08:26:12,068 | 24 | 422,50 | |
| 24 | 422,50 | |||
| 24 | 422,50 | |||
| 25/11/2024 | 08:26:01,425 | 10 | 422,50 | |
| 10 | 422,50 | |||
| 10 | 422,50 | |||
| 25/11/2024 | 08:25:59,726 | 1 | 422,50 | |
| 1 | 422,50 | |||
| 1 | 422,50 | |||
| 25/11/2024 | 08:25:40,770 | 5 | 422,90 | |
| 5 | 422,90 | |||
| 5 | 422,90 | |||
| 25/11/2024 | 08:25:40,196 | 60 | 422,90 | |
| 60 | 422,90 | |||
| 60 | 422,90 | |||
| 25/11/2024 | 08:25:33,630 | 1 | 422,90 | |
| 1 | 422,90 | |||
| 1 | 422,90 | |||
| 25/11/2024 | 08:25:33,206 | 118 | 422,90 | |
| 118 | 422,90 | |||
| 118 | 422,90 | |||
| 25/11/2024 | 08:25:25,361 | 25 | 422,90 | |
| 25 | 422,90 | |||
| 25 | 422,90 | |||
| 25/11/2024 | 08:25:03,659 | 15 | 421,80 | |
| 15 | 421,80 | |||
| 15 | 421,80 | |||
| 25/11/2024 | 08:24:55,657 | 14 | 422,00 | |
| 14 | 422,00 | |||
| 14 | 422,00 | |||
| 25/11/2024 | 08:24:51,239 | 2 | 421,90 | |
| 2 | 421,90 | |||
| 2 | 421,90 | |||
| 25/11/2024 | 08:24:42,215 | 2 | 421,90 | |
| 2 | 421,90 | |||
| 2 | 421,90 | |||
| 25/11/2024 | 08:24:37,729 | 100 | 421,80 | |
| 100 | 421,80 | |||
| 100 | 421,80 | |||
| 25/11/2024 | 08:24:32,941 | 4 | 421,70 | |
| 4 | 421,70 | |||
| 4 | 421,70 | |||
| 25/11/2024 | 08:24:25,842 | 40 | 421,70 | |
| 40 | 421,70 | |||
| 40 | 421,70 | |||
| 25/11/2024 | 08:24:13,857 | 100 | 422,70 | |
| 100 | 422,70 | |||
| 100 | 422,70 | |||
| 25/11/2024 | 08:24:00,364 | 100 | 422,70 | |
| 100 | 422,70 | |||
| 100 | 422,70 | |||
| 25/11/2024 | 08:23:46,289 | 1 | 422,90 | |
| 1 | 422,90 | |||
| 1 | 422,90 | |||
| 25/11/2024 | 08:23:44,144 | 59 | 422,50 | |
| 59 | 422,50 | |||
| 59 | 422,50 | |||
| 25/11/2024 | 08:23:42,338 | 17 | 422,70 | |
| 17 | 422,70 | |||
| 17 | 422,70 | |||
| 25/11/2024 | 08:23:22,681 | 100 | 422,80 | |
| 100 | 422,80 | |||
| 100 | 422,80 | |||
| 25/11/2024 | 08:23:18,508 | 3 | 423,00 | |
| 3 | 423,00 | |||
| 3 | 423,00 | |||
| 25/11/2024 | 08:23:13,791 | 1 | 423,00 | |
| 1 | 423,00 | |||
| 1 | 423,00 | |||
| 25/11/2024 | 08:23:13,162 | 100 | 422,60 | |
| 100 | 422,60 | |||
| 100 | 422,60 | |||
| 25/11/2024 | 08:23:08,436 | 100 | 422,60 | |
| 100 | 422,60 | |||
| 100 | 422,60 | |||
| 25/11/2024 | 08:23:08,268 | 5 | 423,00 | |
| 5 | 423,00 | |||
| 5 | 423,00 | |||
| 25/11/2024 | 08:22:57,761 | 1 | 423,00 | |
| 1 | 423,00 | |||
| 1 | 423,00 | |||
| 25/11/2024 | 08:22:48,196 | 40 | 423,00 | |
| 40 | 423,00 | |||
| 40 | 423,00 | |||
| 25/11/2024 | 08:22:33,304 | 2 | 423,10 | |
| 2 | 423,10 | |||
| 2 | 423,10 | |||
| 25/11/2024 | 08:22:14,406 | 50 | 423,00 | |
| 50 | 423,00 | |||
| 50 | 423,00 | |||
| 25/11/2024 | 08:22:09,423 | 10 | 423,20 | |
| 10 | 423,20 | |||
| 10 | 423,20 | |||
| 25/11/2024 | 08:22:07,945 | 8 | 423,20 | |
| 8 | 423,20 | |||
| 8 | 423,20 | |||
| 25/11/2024 | 08:22:06,200 | 10 | 423,20 | |
| 10 | 423,20 | |||
| 10 | 423,20 | |||
| 25/11/2024 | 08:21:51,222 | 8 | 422,60 | |
| 8 | 422,60 | |||
| 8 | 422,60 | |||
| 25/11/2024 | 08:21:50,416 | 8 | 423,10 | |
| 8 | 423,10 | |||
| 8 | 423,10 | |||
| 25/11/2024 | 08:21:37,902 | 4 | 423,10 | |
| 4 | 423,10 | |||
| 4 | 423,10 | |||
| 25/11/2024 | 08:21:34,506 | 4 | 423,10 | |
| 4 | 423,10 | |||
| 4 | 423,10 | |||
| 25/11/2024 | 08:21:14,800 | 2 | 423,20 | |
| 2 | 423,20 | |||
| 2 | 423,20 | |||
| 25/11/2024 | 08:21:01,466 | 1 | 422,60 | |
| 1 | 422,60 | |||
| 1 | 422,60 | |||
| 25/11/2024 | 08:20:48,329 | 25 | 422,60 | |
| 25 | 422,60 | |||
| 25 | 422,60 | |||
| 25/11/2024 | 08:20:46,798 | 3 | 423,50 | |
| 3 | 423,50 | |||
| 3 | 423,50 | |||
| 25/11/2024 | 08:20:36,253 | 78 | 423,50 | |
| 78 | 423,50 | |||
| 78 | 423,50 | |||
| 25/11/2024 | 08:20:32,912 | 5 | 423,50 | |
| 5 | 423,50 | |||
| 5 | 423,50 | |||
| 25/11/2024 | 08:20:26,183 | 13 | 423,50 | |
| 13 | 423,50 | |||
| 13 | 423,50 |
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
-
Tesla Inc.
Achat: 343,20 / Vente: 343,50
Capitaux: 16 920 TEUR -
MicroStrategy Inc.
Achat: 417,40 / Vente: 418,90
Capitaux: 11 013 TEUR -
Nvidia Corp.
Achat: 0,00 / Vente: 137,12
Capitaux: 10 984 TEUR -
Rheinmetall AG
Achat: 625,20 / Vente: 625,80
Capitaux: 8 060 TEUR -
Commerzbank AG
Achat: 14,405 / Vente: 14,42
Capitaux: 4 957 TEUR
Cotation en temps réel
dernière actualisation:
25/11/2024 @ 09:04:33
dernière actualisation:
25/11/2024 @ 09:04:33