MicroStrategy Inc.
- Informations
- Dernièr
- Négocier des titres
817
633
249,00
| Date | Heure | Volume | Volume de transactions | Cours |
|---|---|---|---|---|
| 04/04/2025 | 13:36:27,168 | 200 | 249,00 | |
| 200 | 249,00 | |||
| 200 | 249,00 | |||
| 04/04/2025 | 13:36:25,451 | 50 | 249,00 | |
| 50 | 249,00 | |||
| 50 | 249,00 | |||
| 04/04/2025 | 13:36:12,011 | 200 | 249,90 | |
| 200 | 249,90 | |||
| 200 | 249,90 | |||
| 04/04/2025 | 13:36:03,804 | 1 | 248,40 | |
| 1 | 248,40 | |||
| 1 | 248,40 | |||
| 04/04/2025 | 13:36:00,032 | 30 | 249,00 | |
| 30 | 249,00 | |||
| 30 | 249,00 | |||
| 04/04/2025 | 13:35:47,397 | 10 | 249,00 | |
| 10 | 249,00 | |||
| 10 | 249,00 | |||
| 04/04/2025 | 13:35:36,414 | 30 | 247,90 | |
| 30 | 247,90 | |||
| 30 | 247,90 | |||
| 04/04/2025 | 13:35:34,169 | 8 | 247,90 | |
| 8 | 247,90 | |||
| 8 | 247,90 | |||
| 04/04/2025 | 13:35:32,453 | 20 | 248,20 | |
| 20 | 248,20 | |||
| 20 | 248,20 | |||
| 04/04/2025 | 13:33:35,469 | 5 | 245,50 | |
| 5 | 245,50 | |||
| 5 | 245,50 | |||
| 04/04/2025 | 13:33:20,234 | 13 | 244,00 | |
| 13 | 244,00 | |||
| 13 | 244,00 | |||
| 04/04/2025 | 13:32:34,560 | 15 | 245,00 | |
| 15 | 245,00 | |||
| 15 | 245,00 | |||
| 04/04/2025 | 13:32:29,568 | 47 | 244,90 | |
| 47 | 244,90 | |||
| 47 | 244,90 | |||
| 04/04/2025 | 13:32:29,217 | 50 | 244,90 | |
| 50 | 244,90 | |||
| 50 | 244,90 | |||
| 04/04/2025 | 13:32:28,741 | 65 | 243,00 | |
| 65 | 243,00 | |||
| 65 | 243,00 | |||
| 04/04/2025 | 13:32:18,496 | 215 | 243,00 | |
| 200 | 243,00 | |||
| 180 | 243,00 | |||
| 35 | 243,00 | |||
| 5 | 243,00 | |||
| 10 | 243,00 | |||
| 04/04/2025 | 13:31:06,013 | 201 | 243,40 | |
| 200 | 243,40 | |||
| 1 | 243,40 | |||
| 201 | 243,40 | |||
| 04/04/2025 | 13:29:16,053 | 50 | 243,40 | |
| 50 | 243,40 | |||
| 50 | 243,40 | |||
| 04/04/2025 | 13:28:54,786 | 7 | 243,30 | |
| 7 | 243,30 | |||
| 7 | 243,30 | |||
| 04/04/2025 | 13:28:51,058 | 4 | 243,90 | |
| 4 | 243,90 | |||
| 4 | 243,90 | |||
| 04/04/2025 | 13:28:50,032 | 32 | 243,40 | |
| 32 | 243,40 | |||
| 32 | 243,40 | |||
| 04/04/2025 | 13:28:50,017 | 25 | 244,00 | |
| 25 | 244,00 | |||
| 25 | 244,00 | |||
| 04/04/2025 | 13:28:49,906 | 3 | 244,60 | |
| 3 | 244,60 | |||
| 3 | 244,60 | |||
| 04/04/2025 | 13:28:25,689 | 50 | 245,00 | |
| 50 | 245,00 | |||
| 50 | 245,00 | |||
| 04/04/2025 | 13:28:23,734 | 15 | 245,00 | |
| 15 | 245,00 | |||
| 15 | 245,00 | |||
| 04/04/2025 | 13:28:21,912 | 40 | 245,00 | |
| 35 | 245,00 | |||
| 5 | 245,00 | |||
| 40 | 245,00 | |||
| 04/04/2025 | 13:28:21,889 | 5 | 244,10 | |
| 5 | 244,10 | |||
| 5 | 244,10 | |||
| 04/04/2025 | 13:28:15,287 | 700 | 245,00 | |
| 15 | 245,00 | |||
| 100 | 245,00 | |||
| 10 | 245,00 | |||
| 50 | 245,00 | |||
| 700 | 245,00 | |||
| 488 | 245,00 | |||
| 37 | 245,00 | |||
| 04/04/2025 | 13:28:15,140 | 8 | 245,00 | |
| 1 | 245,00 | |||
| 5 | 245,00 | |||
| 2 | 245,00 | |||
| 8 | 245,00 | |||
| 04/04/2025 | 13:28:13,954 | 5 | 245,00 | |
| 5 | 245,00 | |||
| 5 | 245,00 | |||
| 04/04/2025 | 13:28:13,934 | 6 | 245,00 | |
| 2 | 245,00 | |||
| 6 | 245,00 | |||
| 2 | 245,00 | |||
| 2 | 245,00 | |||
| 04/04/2025 | 13:27:59,151 | 29 | 245,10 | |
| 20 | 245,10 | |||
| 9 | 245,10 | |||
| 29 | 245,10 | |||
| 04/04/2025 | 13:27:59,044 | 6 | 245,10 | |
| 6 | 245,10 | |||
| 6 | 245,10 | |||
| 04/04/2025 | 13:27:46,280 | 20 | 245,30 | |
| 18 | 245,30 | |||
| 20 | 245,30 | |||
| 2 | 245,30 | |||
| 04/04/2025 | 13:27:18,412 | 100 | 245,30 | |
| 48 | 245,30 | |||
| 52 | 245,30 | |||
| 100 | 245,30 | |||
| 04/04/2025 | 13:27:18,345 | 8 | 245,30 | |
| 8 | 245,30 | |||
| 8 | 245,30 | |||
| 04/04/2025 | 13:27:16,901 | 6 | 246,50 | |
| 4 | 246,50 | |||
| 2 | 246,50 | |||
| 6 | 246,50 | |||
| 04/04/2025 | 13:26:37,758 | 36 | 248,20 | |
| 36 | 248,20 | |||
| 36 | 248,20 | |||
| 04/04/2025 | 13:26:02,577 | 100 | 247,60 | |
| 100 | 247,60 | |||
| 100 | 247,60 | |||
| 04/04/2025 | 13:25:56,227 | 15 | 247,50 | |
| 15 | 247,50 | |||
| 15 | 247,50 | |||
| 04/04/2025 | 13:25:21,351 | 4 | 248,90 | |
| 4 | 248,90 | |||
| 4 | 248,90 | |||
| 04/04/2025 | 13:24:36,527 | 100 | 247,50 | |
| 100 | 247,50 | |||
| 100 | 247,50 | |||
| 04/04/2025 | 13:24:10,634 | 50 | 248,90 | |
| 50 | 248,90 | |||
| 50 | 248,90 | |||
| 04/04/2025 | 13:23:31,634 | 4 | 248,40 | |
| 4 | 248,40 | |||
| 4 | 248,40 | |||
| 04/04/2025 | 13:22:15,253 | 5 | 248,90 | |
| 5 | 248,90 | |||
| 5 | 248,90 | |||
| 04/04/2025 | 13:21:11,948 | 53 | 249,20 | |
| 53 | 249,20 | |||
| 53 | 249,20 | |||
| 04/04/2025 | 13:20:58,941 | 22 | 249,40 | |
| 22 | 249,40 | |||
| 22 | 249,40 | |||
| 04/04/2025 | 13:20:57,748 | 15 | 248,00 | |
| 15 | 248,00 | |||
| 15 | 248,00 | |||
| 04/04/2025 | 13:20:41,311 | 10 | 248,00 | |
| 10 | 248,00 | |||
| 10 | 248,00 | |||
| 04/04/2025 | 13:20:06,299 | 6 | 249,90 | |
| 6 | 249,90 | |||
| 6 | 249,90 | |||
| 04/04/2025 | 13:19:58,468 | 1 | 248,40 | |
| 1 | 248,40 | |||
| 1 | 248,40 | |||
| 04/04/2025 | 13:19:50,665 | 20 | 249,60 | |
| 20 | 249,60 | |||
| 20 | 249,60 | |||
| 04/04/2025 | 13:19:49,305 | 10 | 250,30 | |
| 10 | 250,30 | |||
| 10 | 250,30 | |||
| 04/04/2025 | 13:19:38,807 | 2 | 250,50 | |
| 1 | 250,50 | |||
| 2 | 250,50 | |||
| 1 | 250,50 | |||
| 04/04/2025 | 13:16:09,076 | 75 | 248,40 | |
| 75 | 248,40 | |||
| 75 | 248,40 | |||
| 04/04/2025 | 13:16:06,846 | 88 | 248,40 | |
| 88 | 248,40 | |||
| 88 | 248,40 | |||
| 04/04/2025 | 13:15:57,818 | 5 | 247,00 | |
| 5 | 247,00 | |||
| 5 | 247,00 | |||
| 04/04/2025 | 13:15:57,647 | 100 | 246,70 | |
| 2 | 246,70 | |||
| 25 | 246,70 | |||
| 50 | 246,70 | |||
| 25 | 246,70 | |||
| 11 | 246,70 | |||
| 50 | 246,70 | |||
| 5 | 246,70 | |||
| 19 | 246,70 | |||
| 6 | 246,70 | |||
| 2 | 246,70 | |||
| 5 | 246,70 | |||
| 04/04/2025 | 13:15:08,183 | 239 | 246,70 | |
| 39 | 246,70 | |||
| 239 | 246,70 | |||
| 200 | 246,70 | |||
| 04/04/2025 | 13:15:03,975 | 52 | 247,80 | |
| 50 | 247,80 | |||
| 52 | 247,80 | |||
| 2 | 247,80 | |||
| 04/04/2025 | 13:14:49,876 | 50 | 248,10 | |
| 50 | 248,10 | |||
| 50 | 248,10 | |||
| 04/04/2025 | 13:14:49,051 | 50 | 248,10 | |
| 50 | 248,10 | |||
| 50 | 248,10 | |||
| 04/04/2025 | 13:14:15,139 | 200 | 248,20 | |
| 200 | 248,20 | |||
| 200 | 248,20 | |||
| 04/04/2025 | 13:14:12,788 | 200 | 248,20 | |
| 200 | 248,20 | |||
| 200 | 248,20 | |||
| 04/04/2025 | 13:14:07,302 | 171 | 249,40 | |
| 10 | 249,40 | |||
| 171 | 249,40 | |||
| 10 | 249,40 | |||
| 10 | 249,40 | |||
| 80 | 249,40 | |||
| 50 | 249,40 | |||
| 1 | 249,40 | |||
| 5 | 249,40 | |||
| 5 | 249,40 | |||
| 04/04/2025 | 13:10:49,803 | 10 | 251,30 | |
| 10 | 251,30 | |||
| 10 | 251,30 | |||
| 04/04/2025 | 13:10:45,678 | 60 | 250,80 | |
| 60 | 250,80 | |||
| 60 | 250,80 | |||
| 04/04/2025 | 13:10:38,673 | 12 | 251,00 | |
| 12 | 251,00 | |||
| 12 | 251,00 | |||
| 04/04/2025 | 13:09:28,894 | 2 | 250,90 | |
| 2 | 250,90 | |||
| 2 | 250,90 | |||
| 04/04/2025 | 13:09:28,817 | 5 | 251,20 | |
| 5 | 251,20 | |||
| 2 | 251,20 | |||
| 3 | 251,20 | |||
| 04/04/2025 | 13:08:32,261 | 169 | 251,20 | |
| 169 | 251,20 | |||
| 169 | 251,20 | |||
| 04/04/2025 | 13:08:12,308 | 1 | 251,80 | |
| 1 | 251,80 | |||
| 1 | 251,80 | |||
| 04/04/2025 | 13:07:59,774 | 200 | 251,20 | |
| 200 | 251,20 | |||
| 200 | 251,20 | |||
| 04/04/2025 | 13:07:58,795 | 8 | 251,20 | |
| 8 | 251,20 | |||
| 8 | 251,20 | |||
| 04/04/2025 | 13:07:58,767 | 200 | 251,20 | |
| 200 | 251,20 | |||
| 200 | 251,20 | |||
| 04/04/2025 | 13:07:48,024 | 98 | 251,20 | |
| 98 | 251,20 | |||
| 40 | 251,20 | |||
| 15 | 251,20 | |||
| 43 | 251,20 | |||
| 04/04/2025 | 13:06:22,896 | 200 | 252,00 | |
| 200 | 252,00 | |||
| 200 | 252,00 | |||
| 04/04/2025 | 13:06:10,912 | 1 | 252,10 | |
| 1 | 252,10 | |||
| 1 | 252,10 | |||
| 04/04/2025 | 13:06:06,608 | 20 | 253,30 | |
| 20 | 253,30 | |||
| 20 | 253,30 | |||
| 04/04/2025 | 13:06:05,420 | 25 | 252,30 | |
| 25 | 252,30 | |||
| 25 | 252,30 | |||
| 04/04/2025 | 13:05:25,057 | 4 | 253,00 | |
| 4 | 253,00 | |||
| 4 | 253,00 | |||
| 04/04/2025 | 13:04:33,556 | 10 | 251,90 | |
| 10 | 251,90 | |||
| 10 | 251,90 | |||
| 04/04/2025 | 13:04:30,110 | 25 | 251,90 | |
| 25 | 251,90 | |||
| 25 | 251,90 | |||
| 04/04/2025 | 13:04:08,658 | 15 | 253,00 | |
| 15 | 253,00 | |||
| 15 | 253,00 | |||
| 04/04/2025 | 13:04:00,460 | 12 | 253,00 | |
| 12 | 253,00 | |||
| 12 | 253,00 | |||
| 04/04/2025 | 13:03:19,080 | 8 | 252,10 | |
| 8 | 252,10 | |||
| 8 | 252,10 | |||
| 04/04/2025 | 13:02:39,967 | 5 | 254,30 | |
| 5 | 254,30 | |||
| 5 | 254,30 | |||
| 04/04/2025 | 13:02:30,883 | 20 | 253,10 | |
| 20 | 253,10 | |||
| 20 | 253,10 | |||
| 04/04/2025 | 13:02:26,262 | 3 | 253,00 | |
| 3 | 253,00 | |||
| 3 | 253,00 | |||
| 04/04/2025 | 13:01:44,906 | 34 | 253,40 | |
| 34 | 253,40 | |||
| 34 | 253,40 | |||
| 04/04/2025 | 13:01:43,908 | 10 | 253,80 | |
| 10 | 253,80 | |||
| 10 | 253,80 | |||
| 04/04/2025 | 13:00:04,333 | 2 | 252,50 | |
| 2 | 252,50 | |||
| 2 | 252,50 | |||
| 04/04/2025 | 12:59:34,226 | 12 | 252,40 | |
| 12 | 252,40 | |||
| 12 | 252,40 | |||
| 04/04/2025 | 12:59:25,852 | 180 | 251,50 | |
| 180 | 251,50 | |||
| 180 | 251,50 | |||
| 04/04/2025 | 12:59:20,220 | 70 | 251,50 | |
| 70 | 251,50 | |||
| 70 | 251,50 | |||
| 04/04/2025 | 12:58:58,996 | 6 | 250,90 | |
| 6 | 250,90 | |||
| 6 | 250,90 | |||
| 04/04/2025 | 12:58:23,539 | 2 | 250,80 | |
| 2 | 250,80 | |||
| 2 | 250,80 | |||
| 04/04/2025 | 12:58:22,101 | 5 | 251,40 | |
| 5 | 251,40 | |||
| 5 | 251,40 | |||
| 04/04/2025 | 12:58:15,652 | 7 | 251,00 | |
| 7 | 251,00 | |||
| 7 | 251,00 | |||
| 04/04/2025 | 12:58:02,938 | 200 | 251,50 | |
| 200 | 251,50 | |||
| 200 | 251,50 | |||
| 04/04/2025 | 12:58:02,678 | 38 | 251,40 | |
| 38 | 251,40 | |||
| 38 | 251,40 | |||
| 04/04/2025 | 12:57:58,264 | 100 | 251,50 | |
| 25 | 251,50 | |||
| 100 | 251,50 | |||
| 75 | 251,50 | |||
| 04/04/2025 | 12:56:49,419 | 200 | 251,10 | |
| 200 | 251,10 | |||
| 200 | 251,10 | |||
| 04/04/2025 | 12:56:49,124 | 50 | 251,00 | |
| 50 | 251,00 | |||
| 21 | 251,00 | |||
| 29 | 251,00 | |||
| 04/04/2025 | 12:56:49,088 | 8 | 250,80 | |
| 5 | 250,80 | |||
| 8 | 250,80 | |||
| 3 | 250,80 | |||
| 04/04/2025 | 12:55:52,481 | 200 | 250,80 | |
| 200 | 250,80 | |||
| 200 | 250,80 | |||
| 04/04/2025 | 12:55:52,340 | 50 | 250,50 | |
| 50 | 250,50 | |||
| 50 | 250,50 | |||
| 04/04/2025 | 12:55:15,943 | 25 | 250,90 | |
| 25 | 250,90 | |||
| 25 | 250,90 | |||
| 04/04/2025 | 12:55:12,100 | 1 | 250,90 | |
| 1 | 250,90 | |||
| 1 | 250,90 | |||
| 04/04/2025 | 12:55:05,290 | 126 | 250,00 | |
| 30 | 250,00 | |||
| 4 | 250,00 | |||
| 2 | 250,00 | |||
| 100 | 250,00 | |||
| 90 | 250,00 | |||
| 26 | 250,00 | |||
| 04/04/2025 | 12:55:03,725 | 100 | 249,90 | |
| 100 | 249,90 | |||
| 100 | 249,90 | |||
| 04/04/2025 | 12:54:58,980 | 1 454 | 249,10 | |
| 100 | 249,10 | |||
| 100 | 249,10 | |||
| 454 | 249,10 | |||
| 554 | 249,10 | |||
| 1 000 | 249,10 | |||
| 500 | 249,10 | |||
| 100 | 249,10 | |||
| 100 | 249,10 | |||
| 04/04/2025 | 12:54:54,725 | 160 | 248,90 | |
| 160 | 248,90 | |||
| 160 | 248,90 | |||
| 04/04/2025 | 12:54:48,211 | 35 | 248,90 | |
| 35 | 248,90 | |||
| 35 | 248,90 | |||
| 04/04/2025 | 12:54:48,097 | 28 | 248,90 | |
| 28 | 248,90 | |||
| 28 | 248,90 | |||
| 04/04/2025 | 12:54:47,708 | 160 | 248,90 | |
| 12 | 248,90 | |||
| 48 | 248,90 | |||
| 100 | 248,90 | |||
| 160 | 248,90 | |||
| 04/04/2025 | 12:54:41,825 | 48 | 248,10 | |
| 48 | 248,10 | |||
| 25 | 248,10 | |||
| 23 | 248,10 | |||
| 04/04/2025 | 12:54:41,688 | 49 | 248,10 | |
| 1 | 248,10 | |||
| 46 | 248,10 | |||
| 48 | 248,10 | |||
| 3 | 248,10 | |||
| 04/04/2025 | 12:54:41,547 | 86 | 248,90 | |
| 4 | 248,90 | |||
| 40 | 248,90 | |||
| 40 | 248,90 | |||
| 1 | 248,90 | |||
| 4 | 248,90 | |||
| 32 | 248,90 | |||
| 3 | 248,90 | |||
| 10 | 248,90 | |||
| 1 | 248,90 | |||
| 12 | 248,90 | |||
| 25 | 248,90 | |||
| 04/04/2025 | 12:51:48,199 | 60 | 250,10 | |
| 60 | 250,10 | |||
| 60 | 250,10 | |||
| 04/04/2025 | 12:51:41,266 | 5 | 251,00 | |
| 5 | 251,00 | |||
| 5 | 251,00 | |||
| 04/04/2025 | 12:51:27,018 | 5 | 251,10 | |
| 5 | 251,10 | |||
| 5 | 251,10 | |||
| 04/04/2025 | 12:51:03,342 | 22 | 251,60 | |
| 22 | 251,60 | |||
| 22 | 251,60 | |||
| 04/04/2025 | 12:50:56,201 | 2 | 252,40 | |
| 2 | 252,40 | |||
| 2 | 252,40 | |||
| 04/04/2025 | 12:49:57,590 | 10 | 252,60 | |
| 10 | 252,60 | |||
| 10 | 252,60 | |||
| 04/04/2025 | 12:49:49,158 | 10 | 252,50 | |
| 10 | 252,50 | |||
| 10 | 252,50 | |||
| 04/04/2025 | 12:48:44,528 | 5 | 254,20 | |
| 5 | 254,20 | |||
| 5 | 254,20 | |||
| 04/04/2025 | 12:48:41,923 | 1 | 254,20 | |
| 1 | 254,20 | |||
| 1 | 254,20 | |||
| 04/04/2025 | 12:48:22,283 | 3 | 251,70 | |
| 3 | 251,70 | |||
| 3 | 251,70 | |||
| 04/04/2025 | 12:47:04,987 | 2 | 252,00 | |
| 2 | 252,00 | |||
| 2 | 252,00 | |||
| 04/04/2025 | 12:46:23,225 | 1 | 252,90 | |
| 1 | 252,90 | |||
| 1 | 252,90 | |||
| 04/04/2025 | 12:46:23,080 | 11 | 252,90 | |
| 11 | 252,90 | |||
| 11 | 252,90 | |||
| 04/04/2025 | 12:45:55,163 | 2 | 251,10 | |
| 2 | 251,10 | |||
| 2 | 251,10 | |||
| 04/04/2025 | 12:45:32,474 | 2 | 252,50 | |
| 2 | 252,50 | |||
| 2 | 252,50 | |||
| 04/04/2025 | 12:43:43,286 | 22 | 251,20 | |
| 22 | 251,20 | |||
| 22 | 251,20 | |||
| 04/04/2025 | 12:43:33,170 | 160 | 251,90 | |
| 160 | 251,90 | |||
| 160 | 251,90 | |||
| 04/04/2025 | 12:43:13,721 | 59 | 253,00 | |
| 59 | 253,00 | |||
| 59 | 253,00 | |||
| 04/04/2025 | 12:43:13,190 | 1 | 253,00 | |
| 1 | 253,00 | |||
| 1 | 253,00 | |||
| 04/04/2025 | 12:42:06,994 | 54 | 253,00 | |
| 44 | 253,00 | |||
| 54 | 253,00 | |||
| 10 | 253,00 | |||
| 04/04/2025 | 12:41:56,170 | 46 | 253,10 | |
| 46 | 253,10 | |||
| 46 | 253,10 | |||
| 04/04/2025 | 12:41:54,241 | 4 | 253,80 | |
| 4 | 253,80 | |||
| 4 | 253,80 | |||
| 04/04/2025 | 12:41:52,690 | 2 | 253,10 | |
| 2 | 253,10 | |||
| 2 | 253,10 | |||
| 04/04/2025 | 12:41:48,350 | 3 | 253,10 | |
| 3 | 253,10 | |||
| 3 | 253,10 | |||
| 04/04/2025 | 12:41:44,211 | 1 | 251,90 | |
| 1 | 251,90 | |||
| 1 | 251,90 | |||
| 04/04/2025 | 12:41:43,464 | 100 | 253,40 | |
| 100 | 253,40 | |||
| 100 | 253,40 | |||
| 04/04/2025 | 12:41:33,998 | 200 | 253,10 | |
| 200 | 253,10 | |||
| 200 | 253,10 | |||
| 04/04/2025 | 12:40:52,500 | 82 | 254,70 | |
| 82 | 254,70 | |||
| 82 | 254,70 | |||
| 04/04/2025 | 12:40:36,861 | 12 | 254,70 | |
| 12 | 254,70 | |||
| 12 | 254,70 | |||
| 04/04/2025 | 12:40:24,713 | 35 | 254,50 | |
| 35 | 254,50 | |||
| 35 | 254,50 | |||
| 04/04/2025 | 12:40:05,752 | 46 | 254,80 | |
| 46 | 254,80 | |||
| 46 | 254,80 | |||
| 04/04/2025 | 12:40:04,416 | 60 | 254,70 | |
| 60 | 254,70 | |||
| 60 | 254,70 | |||
| 04/04/2025 | 12:39:54,036 | 35 | 256,00 | |
| 12 | 256,00 | |||
| 12 | 256,00 | |||
| 23 | 256,00 | |||
| 4 | 256,00 | |||
| 19 | 256,00 | |||
| 04/04/2025 | 12:37:25,402 | 200 | 254,80 | |
| 200 | 254,80 | |||
| 200 | 254,80 | |||
| 04/04/2025 | 12:37:21,890 | 3 | 254,70 | |
| 3 | 254,70 | |||
| 3 | 254,70 | |||
| 04/04/2025 | 12:37:16,591 | 5 | 254,70 | |
| 5 | 254,70 | |||
| 5 | 254,70 | |||
| 04/04/2025 | 12:35:02,006 | 1 | 254,90 | |
| 1 | 254,90 | |||
| 1 | 254,90 | |||
| 04/04/2025 | 12:34:48,726 | 15 | 253,50 | |
| 15 | 253,50 | |||
| 15 | 253,50 | |||
| 04/04/2025 | 12:34:47,540 | 20 | 255,10 | |
| 20 | 255,10 | |||
| 20 | 255,10 | |||
| 04/04/2025 | 12:33:45,218 | 11 | 255,00 | |
| 11 | 255,00 | |||
| 11 | 255,00 | |||
| 04/04/2025 | 12:33:00,416 | 8 | 254,70 | |
| 8 | 254,70 | |||
| 8 | 254,70 | |||
| 04/04/2025 | 12:32:37,144 | 5 | 252,40 | |
| 5 | 252,40 | |||
| 5 | 252,40 | |||
| 04/04/2025 | 12:31:30,955 | 17 | 252,40 | |
| 17 | 252,40 | |||
| 17 | 252,40 | |||
| 04/04/2025 | 12:31:27,741 | 60 | 253,00 | |
| 60 | 253,00 | |||
| 60 | 253,00 | |||
| 04/04/2025 | 12:31:12,010 | 1 | 253,50 | |
| 1 | 253,50 | |||
| 1 | 253,50 | |||
| 04/04/2025 | 12:30:49,029 | 2 | 249,50 | |
| 2 | 249,50 | |||
| 2 | 249,50 | |||
| 04/04/2025 | 12:30:48,956 | 1 | 252,30 | |
| 1 | 252,30 | |||
| 1 | 252,30 | |||
| 04/04/2025 | 12:29:25,449 | 168 | 250,00 | |
| 5 | 250,00 | |||
| 40 | 250,00 | |||
| 168 | 250,00 | |||
| 5 | 250,00 | |||
| 50 | 250,00 | |||
| 8 | 250,00 | |||
| 5 | 250,00 | |||
| 45 | 250,00 | |||
| 5 | 250,00 | |||
| 5 | 250,00 | |||
| 04/04/2025 | 12:29:23,128 | 261 | 250,00 | |
| 8 | 250,00 | |||
| 8 | 250,00 | |||
| 50 | 250,00 | |||
| 7 | 250,00 | |||
| 5 | 250,00 | |||
| 50 | 250,00 | |||
| 9 | 250,00 | |||
| 12 | 250,00 | |||
| 100 | 250,00 | |||
| 8 | 250,00 | |||
| 30 | 250,00 | |||
| 5 | 250,00 | |||
| 20 | 250,00 | |||
| 6 | 250,00 | |||
| 10 | 250,00 | |||
| 10 | 250,00 | |||
| 2 | 250,00 | |||
| 50 | 250,00 | |||
| 17 | 250,00 | |||
| 4 | 250,00 | |||
| 2 | 250,00 | |||
| 6 | 250,00 | |||
| 40 | 250,00 | |||
| 50 | 250,00 | |||
| 8 | 250,00 | |||
| 5 | 250,00 | |||
| 04/04/2025 | 12:29:23,036 | 1 | 250,00 | |
| 1 | 250,00 | |||
| 1 | 250,00 | |||
| 04/04/2025 | 12:29:22,975 | 10 | 250,10 | |
| 10 | 250,10 | |||
| 5 | 250,10 | |||
| 5 | 250,10 | |||
| 04/04/2025 | 12:29:22,882 | 10 | 250,20 | |
| 10 | 250,20 | |||
| 10 | 250,20 | |||
| 04/04/2025 | 12:29:16,028 | 50 | 250,30 | |
| 50 | 250,30 | |||
| 50 | 250,30 | |||
| 04/04/2025 | 12:29:07,124 | 20 | 250,30 | |
| 20 | 250,30 | |||
| 20 | 250,30 | |||
| 04/04/2025 | 12:28:11,702 | 19 | 252,10 | |
| 19 | 252,10 | |||
| 19 | 252,10 | |||
| 04/04/2025 | 12:28:05,661 | 260 | 252,60 | |
| 10 | 252,60 | |||
| 13 | 252,60 | |||
| 60 | 252,60 | |||
| 200 | 252,60 | |||
| 9 | 252,60 | |||
| 93 | 252,60 | |||
| 135 | 252,60 | |||
| 04/04/2025 | 12:25:43,606 | 6 | 252,70 | |
| 6 | 252,70 | |||
| 6 | 252,70 | |||
| 04/04/2025 | 12:25:27,670 | 100 | 253,60 | |
| 100 | 253,60 | |||
| 100 | 253,60 | |||
| 04/04/2025 | 12:25:06,031 | 200 | 253,00 | |
| 200 | 253,00 | |||
| 200 | 253,00 | |||
| 04/04/2025 | 12:25:05,415 | 15 | 253,00 | |
| 15 | 253,00 | |||
| 15 | 253,00 | |||
| 04/04/2025 | 12:24:59,827 | 200 | 252,50 | |
| 200 | 252,50 | |||
| 200 | 252,50 | |||
| 04/04/2025 | 12:24:59,596 | 65 | 252,50 | |
| 65 | 252,50 | |||
| 65 | 252,50 | |||
| 04/04/2025 | 12:24:48,005 | 30 | 251,00 | |
| 30 | 251,00 | |||
| 30 | 251,00 | |||
| 04/04/2025 | 12:24:45,553 | 288 | 251,00 | |
| 188 | 251,00 | |||
| 288 | 251,00 | |||
| 100 | 251,00 | |||
| 04/04/2025 | 12:24:26,759 | 200 | 251,70 | |
| 200 | 251,70 | |||
| 200 | 251,70 | |||
| 04/04/2025 | 12:23:59,929 | 10 | 250,90 | |
| 10 | 250,90 | |||
| 10 | 250,90 | |||
| 04/04/2025 | 12:23:40,139 | 4 | 251,00 | |
| 4 | 251,00 | |||
| 4 | 251,00 | |||
| 04/04/2025 | 12:23:36,653 | 20 | 251,00 | |
| 20 | 251,00 | |||
| 20 | 251,00 | |||
| 04/04/2025 | 12:23:26,377 | 20 | 251,10 | |
| 20 | 251,10 | |||
| 20 | 251,10 | |||
| 04/04/2025 | 12:23:22,589 | 35 | 252,00 | |
| 35 | 252,00 | |||
| 35 | 252,00 | |||
| 04/04/2025 | 12:23:19,720 | 255 | 252,00 | |
| 255 | 252,00 | |||
| 200 | 252,00 | |||
| 55 | 252,00 | |||
| 04/04/2025 | 12:23:19,540 | 2 | 252,50 | |
| 2 | 252,50 | |||
| 2 | 252,50 | |||
| 04/04/2025 | 12:23:19,444 | 8 | 252,60 | |
| 8 | 252,60 | |||
| 8 | 252,60 | |||
| 04/04/2025 | 12:23:19,381 | 12 | 253,00 | |
| 12 | 253,00 | |||
| 2 | 253,00 | |||
| 10 | 253,00 | |||
| 04/04/2025 | 12:22:04,458 | 200 | 254,90 | |
| 200 | 254,90 | |||
| 200 | 254,90 | |||
| 04/04/2025 | 12:21:56,098 | 1 | 254,90 | |
| 1 | 254,90 | |||
| 1 | 254,90 | |||
| 04/04/2025 | 12:21:51,581 | 94 | 254,90 | |
| 10 | 254,90 | |||
| 11 | 254,90 | |||
| 3 | 254,90 | |||
| 94 | 254,90 | |||
| 1 | 254,90 | |||
| 40 | 254,90 | |||
| 4 | 254,90 | |||
| 25 | 254,90 | |||
| 04/04/2025 | 12:20:56,971 | 50 | 257,10 | |
| 50 | 257,10 | |||
| 50 | 257,10 | |||
| 04/04/2025 | 12:20:41,603 | 4 | 258,00 | |
| 4 | 258,00 | |||
| 4 | 258,00 | |||
| 04/04/2025 | 12:20:15,290 | 6 | 258,20 | |
| 6 | 258,20 | |||
| 6 | 258,20 | |||
| 04/04/2025 | 12:20:06,118 | 2 | 258,90 | |
| 2 | 258,90 | |||
| 2 | 258,90 | |||
| 04/04/2025 | 12:19:53,352 | 2 | 258,30 | |
| 2 | 258,30 | |||
| 2 | 258,30 | |||
| 04/04/2025 | 12:19:49,544 | 155 | 258,30 | |
| 155 | 258,30 | |||
| 155 | 258,30 | |||
| 04/04/2025 | 12:19:48,964 | 2 | 257,40 | |
| 2 | 257,40 | |||
| 2 | 257,40 | |||
| 04/04/2025 | 12:18:41,689 | 200 | 257,40 | |
| 200 | 257,40 | |||
| 200 | 257,40 | |||
| 04/04/2025 | 12:18:34,086 | 20 | 259,30 | |
| 20 | 259,30 | |||
| 20 | 259,30 | |||
| 04/04/2025 | 12:17:40,392 | 35 | 258,90 | |
| 35 | 258,90 | |||
| 35 | 258,90 | |||
| 04/04/2025 | 12:17:22,804 | 78 | 258,70 | |
| 78 | 258,70 | |||
| 78 | 258,70 | |||
| 04/04/2025 | 12:17:15,211 | 55 | 258,70 | |
| 50 | 258,70 | |||
| 20 | 258,70 | |||
| 35 | 258,70 | |||
| 5 | 258,70 | |||
| 04/04/2025 | 12:17:15,090 | 68 | 260,00 | |
| 48 | 260,00 | |||
| 68 | 260,00 | |||
| 20 | 260,00 | |||
| 04/04/2025 | 12:16:57,086 | 78 | 260,10 | |
| 10 | 260,10 | |||
| 78 | 260,10 | |||
| 68 | 260,10 | |||
| 04/04/2025 | 12:16:44,746 | 2 | 260,60 | |
| 2 | 260,60 | |||
| 2 | 260,60 | |||
| 04/04/2025 | 12:16:18,044 | 24 | 260,40 | |
| 24 | 260,40 | |||
| 24 | 260,40 | |||
| 04/04/2025 | 12:15:29,319 | 12 | 261,50 | |
| 12 | 261,50 | |||
| 12 | 261,50 | |||
| 04/04/2025 | 12:15:16,340 | 10 | 261,40 | |
| 10 | 261,40 | |||
| 10 | 261,40 | |||
| 04/04/2025 | 12:12:09,781 | 112 | 263,50 | |
| 112 | 263,50 | |||
| 112 | 263,50 | |||
| 04/04/2025 | 12:12:08,242 | 450 | 263,50 | |
| 450 | 263,50 | |||
| 200 | 263,50 | |||
| 250 | 263,50 | |||
| 04/04/2025 | 12:11:56,289 | 618 | 263,00 | |
| 10 | 263,00 | |||
| 618 | 263,00 | |||
| 200 | 263,00 | |||
| 373 | 263,00 | |||
| 35 | 263,00 | |||
| 04/04/2025 | 12:11:54,597 | 200 | 263,00 | |
| 200 | 263,00 | |||
| 200 | 263,00 | |||
| 04/04/2025 | 12:09:42,228 | 200 | 264,30 | |
| 200 | 264,30 | |||
| 200 | 264,30 | |||
| 04/04/2025 | 12:09:20,421 | 4 | 264,80 | |
| 4 | 264,80 | |||
| 4 | 264,80 | |||
| 04/04/2025 | 12:07:11,719 | 6 | 265,30 | |
| 6 | 265,30 | |||
| 6 | 265,30 | |||
| 04/04/2025 | 12:04:37,973 | 5 | 267,80 | |
| 5 | 267,80 | |||
| 5 | 267,80 | |||
| 04/04/2025 | 12:04:35,082 | 35 | 266,70 | |
| 35 | 266,70 | |||
| 35 | 266,70 | |||
| 04/04/2025 | 12:04:26,751 | 1 | 267,80 | |
| 1 | 267,80 | |||
| 1 | 267,80 | |||
| 04/04/2025 | 12:04:19,353 | 47 | 267,30 | |
| 47 | 267,30 | |||
| 47 | 267,30 | |||
| 04/04/2025 | 12:04:18,769 | 4 | 267,30 | |
| 4 | 267,30 | |||
| 4 | 267,30 | |||
| 04/04/2025 | 12:03:41,918 | 50 | 267,10 | |
| 50 | 267,10 | |||
| 50 | 267,10 | |||
| 04/04/2025 | 12:03:04,954 | 4 | 266,80 | |
| 4 | 266,80 | |||
| 4 | 266,80 | |||
| 04/04/2025 | 12:02:34,196 | 100 | 266,80 | |
| 100 | 266,80 | |||
| 100 | 266,80 | |||
| 04/04/2025 | 12:02:14,359 | 40 | 266,70 | |
| 40 | 266,70 | |||
| 40 | 266,70 | |||
| 04/04/2025 | 12:02:00,393 | 6 | 266,70 | |
| 6 | 266,70 | |||
| 6 | 266,70 | |||
| 04/04/2025 | 12:01:49,644 | 1 | 266,70 | |
| 1 | 266,70 | |||
| 1 | 266,70 | |||
| 04/04/2025 | 12:01:41,204 | 2 | 266,70 | |
| 2 | 266,70 | |||
| 2 | 266,70 | |||
| 04/04/2025 | 12:00:50,215 | 200 | 266,70 | |
| 100 | 266,70 | |||
| 200 | 266,70 | |||
| 100 | 266,70 | |||
| 04/04/2025 | 12:00:27,414 | 3 | 266,40 | |
| 3 | 266,40 | |||
| 3 | 266,40 | |||
| 04/04/2025 | 12:00:21,317 | 5 | 266,00 | |
| 5 | 266,00 | |||
| 5 | 266,00 | |||
| 04/04/2025 | 11:59:50,726 | 60 | 266,40 | |
| 60 | 266,40 | |||
| 60 | 266,40 | |||
| 04/04/2025 | 11:58:18,167 | 1 | 266,40 | |
| 1 | 266,40 | |||
| 1 | 266,40 | |||
| 04/04/2025 | 11:58:01,476 | 2 | 266,40 | |
| 2 | 266,40 | |||
| 2 | 266,40 | |||
| 04/04/2025 | 11:57:38,409 | 100 | 266,40 | |
| 100 | 266,40 | |||
| 100 | 266,40 | |||
| 04/04/2025 | 11:57:37,106 | 6 | 266,40 | |
| 6 | 266,40 | |||
| 6 | 266,40 | |||
| 04/04/2025 | 11:57:14,115 | 16 | 266,40 | |
| 16 | 266,40 | |||
| 16 | 266,40 | |||
| 04/04/2025 | 11:57:00,057 | 50 | 266,40 | |
| 50 | 266,40 | |||
| 50 | 266,40 | |||
| 04/04/2025 | 11:56:51,920 | 100 | 266,40 | |
| 100 | 266,40 | |||
| 100 | 266,40 | |||
| 04/04/2025 | 11:56:49,010 | 35 | 266,40 | |
| 35 | 266,40 | |||
| 35 | 266,40 | |||
| 04/04/2025 | 11:56:07,377 | 100 | 266,40 | |
| 100 | 266,40 | |||
| 100 | 266,40 | |||
| 04/04/2025 | 11:55:54,269 | 1 | 266,40 | |
| 1 | 266,40 | |||
| 1 | 266,40 | |||
| 04/04/2025 | 11:54:03,289 | 3 | 266,40 | |
| 3 | 266,40 | |||
| 3 | 266,40 | |||
| 04/04/2025 | 11:52:18,497 | 4 | 265,50 | |
| 4 | 265,50 | |||
| 4 | 265,50 | |||
| 04/04/2025 | 11:44:21,292 | 5 | 266,40 | |
| 5 | 266,40 | |||
| 5 | 266,40 | |||
| 04/04/2025 | 11:43:52,937 | 12 | 266,40 | |
| 12 | 266,40 | |||
| 12 | 266,40 | |||
| 04/04/2025 | 11:43:46,459 | 50 | 266,40 | |
| 50 | 266,40 | |||
| 50 | 266,40 | |||
| 04/04/2025 | 11:42:51,535 | 10 | 267,20 | |
| 10 | 267,20 | |||
| 10 | 267,20 | |||
| 04/04/2025 | 11:40:59,271 | 17 | 267,10 | |
| 17 | 267,10 | |||
| 17 | 267,10 | |||
| 04/04/2025 | 11:39:02,128 | 10 | 267,30 | |
| 10 | 267,30 | |||
| 10 | 267,30 | |||
| 04/04/2025 | 11:38:17,371 | 10 | 267,00 | |
| 10 | 267,00 | |||
| 10 | 267,00 | |||
| 04/04/2025 | 11:38:16,342 | 2 | 267,00 | |
| 2 | 267,00 | |||
| 2 | 267,00 | |||
| 04/04/2025 | 11:37:36,865 | 1 | 267,00 | |
| 1 | 267,00 | |||
| 1 | 267,00 | |||
| 04/04/2025 | 11:37:20,197 | 11 | 267,00 | |
| 11 | 267,00 | |||
| 11 | 267,00 | |||
| 04/04/2025 | 11:34:43,756 | 1 | 265,50 | |
| 1 | 265,50 | |||
| 1 | 265,50 | |||
| 04/04/2025 | 11:31:29,022 | 49 | 266,20 | |
| 49 | 266,20 | |||
| 49 | 266,20 | |||
| 04/04/2025 | 11:31:16,659 | 17 | 265,00 | |
| 17 | 265,00 | |||
| 17 | 265,00 | |||
| 04/04/2025 | 11:28:27,891 | 20 | 265,90 | |
| 20 | 265,90 | |||
| 20 | 265,90 | |||
| 04/04/2025 | 11:28:15,154 | 15 | 266,00 | |
| 15 | 266,00 | |||
| 15 | 266,00 | |||
| 04/04/2025 | 11:27:56,992 | 50 | 266,10 | |
| 50 | 266,10 | |||
| 50 | 266,10 | |||
| 04/04/2025 | 11:27:55,788 | 50 | 266,10 | |
| 50 | 266,10 | |||
| 50 | 266,10 | |||
| 04/04/2025 | 11:27:08,074 | 10 | 266,10 | |
| 10 | 266,10 | |||
| 10 | 266,10 | |||
| 04/04/2025 | 11:25:18,997 | 200 | 266,90 | |
| 200 | 266,90 | |||
| 200 | 266,90 | |||
| 04/04/2025 | 11:24:52,874 | 10 | 267,10 | |
| 10 | 267,10 | |||
| 10 | 267,10 | |||
| 04/04/2025 | 11:23:33,673 | 5 | 266,10 | |
| 5 | 266,10 | |||
| 5 | 266,10 | |||
| 04/04/2025 | 11:21:47,223 | 10 | 267,00 | |
| 10 | 267,00 | |||
| 10 | 267,00 | |||
| 04/04/2025 | 11:21:05,216 | 8 | 266,90 | |
| 8 | 266,90 | |||
| 8 | 266,90 | |||
| 04/04/2025 | 11:19:38,540 | 138 | 267,20 | |
| 8 | 267,20 | |||
| 130 | 267,20 | |||
| 138 | 267,20 | |||
| 04/04/2025 | 11:19:12,742 | 30 | 266,40 | |
| 30 | 266,40 | |||
| 30 | 266,40 | |||
| 04/04/2025 | 11:18:58,368 | 20 | 266,40 | |
| 20 | 266,40 | |||
| 20 | 266,40 | |||
| 04/04/2025 | 11:18:36,946 | 50 | 266,30 | |
| 50 | 266,30 | |||
| 50 | 266,30 | |||
| 04/04/2025 | 11:17:04,463 | 10 | 266,40 | |
| 10 | 266,40 | |||
| 10 | 266,40 | |||
| 04/04/2025 | 11:17:03,759 | 10 | 266,40 | |
| 10 | 266,40 | |||
| 10 | 266,40 | |||
| 04/04/2025 | 11:17:02,952 | 10 | 266,40 | |
| 10 | 266,40 | |||
| 10 | 266,40 | |||
| 04/04/2025 | 11:16:30,415 | 5 | 266,40 | |
| 5 | 266,40 | |||
| 5 | 266,40 | |||
| 04/04/2025 | 11:16:20,056 | 50 | 266,40 | |
| 50 | 266,40 | |||
| 50 | 266,40 | |||
| 04/04/2025 | 11:15:27,269 | 1 | 266,40 | |
| 1 | 266,40 | |||
| 1 | 266,40 | |||
| 04/04/2025 | 11:15:11,923 | 10 | 265,40 | |
| 10 | 265,40 | |||
| 10 | 265,40 | |||
| 04/04/2025 | 11:13:38,100 | 5 | 265,30 | |
| 5 | 265,30 | |||
| 5 | 265,30 | |||
| 04/04/2025 | 11:12:36,566 | 1 | 266,20 | |
| 1 | 266,20 | |||
| 1 | 266,20 | |||
| 04/04/2025 | 11:11:15,521 | 50 | 265,00 | |
| 50 | 265,00 | |||
| 50 | 265,00 | |||
| 04/04/2025 | 11:09:07,426 | 22 | 265,80 | |
| 22 | 265,80 | |||
| 22 | 265,80 | |||
| 04/04/2025 | 11:07:54,335 | 8 | 264,80 | |
| 8 | 264,80 | |||
| 8 | 264,80 | |||
| 04/04/2025 | 11:06:26,163 | 15 | 264,10 | |
| 15 | 264,10 | |||
| 15 | 264,10 | |||
| 04/04/2025 | 11:06:01,557 | 4 | 265,50 | |
| 4 | 265,50 | |||
| 4 | 265,50 | |||
| 04/04/2025 | 11:05:40,588 | 1 | 265,50 | |
| 1 | 265,50 | |||
| 1 | 265,50 |
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
-
Rheinmetall AG
Achat: 1 290,00
Vente: 1 291,00
Capitaux: 145 062 TEUR -
Allianz SE
Achat: 333,50 / Vente: 333,70
Capitaux: 61 439 TEUR -
Nvidia Corp.
Achat: 87,15 / Vente: 87,22
Capitaux: 39 525 TEUR -
Deutsche Bank AG
Achat: 18,584 / Vente: 18,586
Capitaux: 33 640 TEUR -
Apple Inc.
Achat: 173,62 / Vente: 0,00
Capitaux: 33 492 TEUR
Cotation en temps réel
dernière actualisation:
04/04/2025 @ 13:36:55
dernière actualisation:
04/04/2025 @ 13:36:55