RENK Group AG
- Informations
- Dernièr
- Négocier des titres
14715
7654
48,20
| Date | Heure | Volume | Volume de transactions | Cours |
|---|---|---|---|---|
| 18/03/2025 | 21:58:09,503 | 10 | 48,20 | |
| 10 | 48,20 | |||
| 10 | 48,20 | |||
| 18/03/2025 | 21:58:09,294 | 60 | 48,00 | |
| 60 | 48,00 | |||
| 60 | 48,00 | |||
| 18/03/2025 | 21:57:59,628 | 100 | 48,20 | |
| 70 | 48,20 | |||
| 100 | 48,20 | |||
| 30 | 48,20 | |||
| 18/03/2025 | 21:57:57,867 | 5 | 48,20 | |
| 5 | 48,20 | |||
| 5 | 48,20 | |||
| 18/03/2025 | 21:57:36,784 | 8 | 48,20 | |
| 8 | 48,20 | |||
| 8 | 48,20 | |||
| 18/03/2025 | 21:57:35,851 | 62 | 48,20 | |
| 62 | 48,20 | |||
| 62 | 48,20 | |||
| 18/03/2025 | 21:57:21,331 | 10 | 48,20 | |
| 10 | 48,20 | |||
| 10 | 48,20 | |||
| 18/03/2025 | 21:57:19,336 | 20 | 48,20 | |
| 20 | 48,20 | |||
| 20 | 48,20 | |||
| 18/03/2025 | 21:57:08,571 | 304 | 48,00 | |
| 140 | 48,00 | |||
| 10 | 48,00 | |||
| 90 | 48,00 | |||
| 294 | 48,00 | |||
| 30 | 48,00 | |||
| 44 | 48,00 | |||
| 18/03/2025 | 21:57:08,552 | 1 500 | 48,00 | |
| 10 | 48,00 | |||
| 28 | 48,00 | |||
| 1 500 | 48,00 | |||
| 4 | 48,00 | |||
| 60 | 48,00 | |||
| 406 | 48,00 | |||
| 617 | 48,00 | |||
| 300 | 48,00 | |||
| 75 | 48,00 | |||
| 18/03/2025 | 21:56:59,700 | 15 | 48,20 | |
| 15 | 48,20 | |||
| 15 | 48,20 | |||
| 18/03/2025 | 21:56:52,271 | 854 | 48,20 | |
| 854 | 48,20 | |||
| 652 | 48,20 | |||
| 202 | 48,20 | |||
| 18/03/2025 | 21:56:33,816 | 500 | 48,30 | |
| 40 | 48,30 | |||
| 460 | 48,30 | |||
| 500 | 48,30 | |||
| 18/03/2025 | 21:56:26,800 | 65 | 48,50 | |
| 65 | 48,50 | |||
| 60 | 48,50 | |||
| 5 | 48,50 | |||
| 18/03/2025 | 21:56:15,816 | 30 | 48,30 | |
| 30 | 48,30 | |||
| 30 | 48,30 | |||
| 18/03/2025 | 21:56:15,142 | 16 | 48,50 | |
| 16 | 48,50 | |||
| 16 | 48,50 | |||
| 18/03/2025 | 21:56:13,092 | 10 | 48,50 | |
| 10 | 48,50 | |||
| 10 | 48,50 | |||
| 18/03/2025 | 21:56:11,924 | 30 | 48,30 | |
| 30 | 48,30 | |||
| 30 | 48,30 | |||
| 18/03/2025 | 21:56:08,433 | 143 | 48,30 | |
| 143 | 48,30 | |||
| 143 | 48,30 | |||
| 18/03/2025 | 21:56:01,918 | 1 145 | 48,30 | |
| 1 085 | 48,30 | |||
| 60 | 48,30 | |||
| 1 145 | 48,30 | |||
| 18/03/2025 | 21:55:52,050 | 70 | 48,305 | |
| 70 | 48,305 | |||
| 70 | 48,305 | |||
| 18/03/2025 | 21:55:51,878 | 300 | 48,305 | |
| 300 | 48,305 | |||
| 300 | 48,305 | |||
| 18/03/2025 | 21:55:51,691 | 300 | 48,305 | |
| 300 | 48,305 | |||
| 300 | 48,305 | |||
| 18/03/2025 | 21:55:46,787 | 330 | 48,305 | |
| 300 | 48,305 | |||
| 330 | 48,305 | |||
| 30 | 48,305 | |||
| 18/03/2025 | 21:55:40,224 | 210 | 48,305 | |
| 210 | 48,305 | |||
| 210 | 48,305 | |||
| 18/03/2025 | 21:55:34,508 | 300 | 48,305 | |
| 300 | 48,305 | |||
| 300 | 48,305 | |||
| 18/03/2025 | 21:55:34,461 | 490 | 48,305 | |
| 490 | 48,305 | |||
| 300 | 48,305 | |||
| 90 | 48,305 | |||
| 30 | 48,305 | |||
| 70 | 48,305 | |||
| 18/03/2025 | 21:55:34,228 | 100 | 48,70 | |
| 60 | 48,70 | |||
| 40 | 48,70 | |||
| 100 | 48,70 | |||
| 18/03/2025 | 21:55:33,934 | 18 | 48,70 | |
| 18 | 48,70 | |||
| 18 | 48,70 | |||
| 18/03/2025 | 21:55:10,538 | 130 | 48,405 | |
| 53 | 48,405 | |||
| 50 | 48,405 | |||
| 27 | 48,405 | |||
| 130 | 48,405 | |||
| 18/03/2025 | 21:54:34,151 | 5 | 48,70 | |
| 5 | 48,70 | |||
| 5 | 48,70 | |||
| 18/03/2025 | 21:54:20,140 | 1 070 | 48,68 | |
| 150 | 48,68 | |||
| 1 070 | 48,68 | |||
| 920 | 48,68 | |||
| 18/03/2025 | 21:54:12,570 | 430 | 48,675 | |
| 90 | 48,675 | |||
| 290 | 48,675 | |||
| 50 | 48,675 | |||
| 430 | 48,675 | |||
| 18/03/2025 | 21:54:12,006 | 35 | 48,675 | |
| 35 | 48,675 | |||
| 35 | 48,675 | |||
| 18/03/2025 | 21:54:08,466 | 205 | 48,565 | |
| 30 | 48,565 | |||
| 70 | 48,565 | |||
| 53 | 48,565 | |||
| 52 | 48,565 | |||
| 205 | 48,565 | |||
| 18/03/2025 | 21:53:46,764 | 20 | 48,675 | |
| 20 | 48,675 | |||
| 20 | 48,675 | |||
| 18/03/2025 | 21:53:33,765 | 280 | 48,305 | |
| 280 | 48,305 | |||
| 280 | 48,305 | |||
| 18/03/2025 | 21:53:33,718 | 510 | 48,305 | |
| 50 | 48,305 | |||
| 300 | 48,305 | |||
| 510 | 48,305 | |||
| 50 | 48,305 | |||
| 50 | 48,305 | |||
| 60 | 48,305 | |||
| 18/03/2025 | 21:53:32,984 | 5 | 48,675 | |
| 5 | 48,675 | |||
| 5 | 48,675 | |||
| 18/03/2025 | 21:53:18,251 | 10 | 48,70 | |
| 10 | 48,70 | |||
| 10 | 48,70 | |||
| 18/03/2025 | 21:53:14,436 | 168 | 48,675 | |
| 168 | 48,675 | |||
| 58 | 48,675 | |||
| 30 | 48,675 | |||
| 50 | 48,675 | |||
| 30 | 48,675 | |||
| 18/03/2025 | 21:53:11,059 | 44 | 48,675 | |
| 30 | 48,675 | |||
| 14 | 48,675 | |||
| 44 | 48,675 | |||
| 18/03/2025 | 21:53:07,035 | 250 | 48,395 | |
| 53 | 48,395 | |||
| 90 | 48,395 | |||
| 7 | 48,395 | |||
| 250 | 48,395 | |||
| 70 | 48,395 | |||
| 30 | 48,395 | |||
| 18/03/2025 | 21:52:59,244 | 13 | 48,675 | |
| 13 | 48,675 | |||
| 13 | 48,675 | |||
| 18/03/2025 | 21:52:48,825 | 65 | 48,675 | |
| 53 | 48,675 | |||
| 12 | 48,675 | |||
| 65 | 48,675 | |||
| 18/03/2025 | 21:52:20,279 | 9 | 48,70 | |
| 9 | 48,70 | |||
| 9 | 48,70 | |||
| 18/03/2025 | 21:52:01,706 | 25 | 48,70 | |
| 25 | 48,70 | |||
| 10 | 48,70 | |||
| 15 | 48,70 | |||
| 18/03/2025 | 21:51:57,408 | 250 | 48,345 | |
| 30 | 48,345 | |||
| 30 | 48,345 | |||
| 100 | 48,345 | |||
| 30 | 48,345 | |||
| 5 | 48,345 | |||
| 53 | 48,345 | |||
| 2 | 48,345 | |||
| 250 | 48,345 | |||
| 18/03/2025 | 21:51:25,358 | 30 | 48,70 | |
| 30 | 48,70 | |||
| 30 | 48,70 | |||
| 18/03/2025 | 21:51:25,264 | 10 | 48,70 | |
| 10 | 48,70 | |||
| 10 | 48,70 | |||
| 18/03/2025 | 21:51:17,639 | 1 541 | 48,45 | |
| 890 | 48,45 | |||
| 80 | 48,45 | |||
| 571 | 48,45 | |||
| 957 | 48,45 | |||
| 500 | 48,45 | |||
| 84 | 48,45 | |||
| 18/03/2025 | 21:51:07,040 | 360 | 48,44 | |
| 300 | 48,44 | |||
| 360 | 48,44 | |||
| 60 | 48,44 | |||
| 18/03/2025 | 21:50:40,724 | 5 | 48,445 | |
| 5 | 48,445 | |||
| 5 | 48,445 | |||
| 18/03/2025 | 21:50:36,146 | 10 | 48,445 | |
| 10 | 48,445 | |||
| 10 | 48,445 | |||
| 18/03/2025 | 21:50:18,466 | 6 | 48,445 | |
| 6 | 48,445 | |||
| 6 | 48,445 | |||
| 18/03/2025 | 21:50:14,394 | 10 | 48,445 | |
| 10 | 48,445 | |||
| 10 | 48,445 | |||
| 18/03/2025 | 21:50:05,722 | 194 | 48,445 | |
| 30 | 48,445 | |||
| 30 | 48,445 | |||
| 30 | 48,445 | |||
| 194 | 48,445 | |||
| 54 | 48,445 | |||
| 50 | 48,445 | |||
| 18/03/2025 | 21:49:49,130 | 10 | 48,445 | |
| 10 | 48,445 | |||
| 10 | 48,445 | |||
| 18/03/2025 | 21:49:25,616 | 6 | 48,445 | |
| 6 | 48,445 | |||
| 6 | 48,445 | |||
| 18/03/2025 | 21:49:21,892 | 20 | 48,445 | |
| 20 | 48,445 | |||
| 20 | 48,445 | |||
| 18/03/2025 | 21:49:18,733 | 300 | 48,305 | |
| 300 | 48,305 | |||
| 300 | 48,305 | |||
| 18/03/2025 | 21:49:17,891 | 300 | 48,405 | |
| 30 | 48,405 | |||
| 300 | 48,405 | |||
| 53 | 48,405 | |||
| 127 | 48,405 | |||
| 60 | 48,405 | |||
| 30 | 48,405 | |||
| 18/03/2025 | 21:49:12,046 | 20 | 48,405 | |
| 20 | 48,405 | |||
| 20 | 48,405 | |||
| 18/03/2025 | 21:48:48,445 | 70 | 48,305 | |
| 70 | 48,305 | |||
| 70 | 48,305 | |||
| 18/03/2025 | 21:48:48,329 | 330 | 48,305 | |
| 330 | 48,305 | |||
| 30 | 48,305 | |||
| 300 | 48,305 | |||
| 18/03/2025 | 21:48:32,466 | 20 | 48,445 | |
| 20 | 48,445 | |||
| 20 | 48,445 | |||
| 18/03/2025 | 21:48:23,245 | 20 | 48,445 | |
| 20 | 48,445 | |||
| 20 | 48,445 | |||
| 18/03/2025 | 21:48:15,632 | 190 | 48,355 | |
| 6 | 48,355 | |||
| 30 | 48,355 | |||
| 190 | 48,355 | |||
| 70 | 48,355 | |||
| 30 | 48,355 | |||
| 30 | 48,355 | |||
| 24 | 48,355 | |||
| 18/03/2025 | 21:48:03,128 | 150 | 48,305 | |
| 150 | 48,305 | |||
| 25 | 48,305 | |||
| 125 | 48,305 | |||
| 18/03/2025 | 21:47:08,749 | 50 | 48,375 | |
| 50 | 48,375 | |||
| 50 | 48,375 | |||
| 18/03/2025 | 21:47:05,345 | 20 | 48,375 | |
| 20 | 48,375 | |||
| 20 | 48,375 | |||
| 18/03/2025 | 21:46:49,319 | 70 | 48,305 | |
| 70 | 48,305 | |||
| 70 | 48,305 | |||
| 18/03/2025 | 21:46:49,246 | 430 | 48,305 | |
| 70 | 48,305 | |||
| 60 | 48,305 | |||
| 300 | 48,305 | |||
| 430 | 48,305 | |||
| 18/03/2025 | 21:46:45,523 | 16 | 48,395 | |
| 16 | 48,395 | |||
| 16 | 48,395 | |||
| 18/03/2025 | 21:46:35,620 | 100 | 48,395 | |
| 100 | 48,395 | |||
| 30 | 48,395 | |||
| 70 | 48,395 | |||
| 18/03/2025 | 21:46:32,726 | 55 | 48,395 | |
| 25 | 48,395 | |||
| 55 | 48,395 | |||
| 30 | 48,395 | |||
| 18/03/2025 | 21:46:31,464 | 7 | 48,395 | |
| 7 | 48,395 | |||
| 7 | 48,395 | |||
| 18/03/2025 | 21:45:56,930 | 20 | 48,425 | |
| 10 | 48,425 | |||
| 20 | 48,425 | |||
| 10 | 48,425 | |||
| 18/03/2025 | 21:45:50,097 | 100 | 48,425 | |
| 70 | 48,425 | |||
| 30 | 48,425 | |||
| 100 | 48,425 | |||
| 18/03/2025 | 21:45:38,697 | 10 | 48,425 | |
| 10 | 48,425 | |||
| 10 | 48,425 | |||
| 18/03/2025 | 21:45:04,803 | 25 | 48,445 | |
| 25 | 48,445 | |||
| 25 | 48,445 | |||
| 18/03/2025 | 21:44:54,370 | 60 | 48,445 | |
| 30 | 48,445 | |||
| 30 | 48,445 | |||
| 60 | 48,445 | |||
| 18/03/2025 | 21:44:51,355 | 290 | 48,445 | |
| 30 | 48,445 | |||
| 290 | 48,445 | |||
| 30 | 48,445 | |||
| 30 | 48,445 | |||
| 200 | 48,445 | |||
| 18/03/2025 | 21:44:26,704 | 543 | 48,45 | |
| 543 | 48,45 | |||
| 300 | 48,45 | |||
| 60 | 48,45 | |||
| 53 | 48,45 | |||
| 70 | 48,45 | |||
| 60 | 48,45 | |||
| 18/03/2025 | 21:44:25,209 | 1 | 48,59 | |
| 1 | 48,59 | |||
| 1 | 48,59 | |||
| 18/03/2025 | 21:44:18,681 | 20 | 48,45 | |
| 20 | 48,45 | |||
| 20 | 48,45 | |||
| 18/03/2025 | 21:44:04,675 | 12 | 48,59 | |
| 12 | 48,59 | |||
| 12 | 48,59 | |||
| 18/03/2025 | 21:44:01,956 | 113 | 48,555 | |
| 30 | 48,555 | |||
| 111 | 48,555 | |||
| 2 | 48,555 | |||
| 53 | 48,555 | |||
| 30 | 48,555 | |||
| 18/03/2025 | 21:43:56,102 | 80 | 48,59 | |
| 30 | 48,59 | |||
| 30 | 48,59 | |||
| 80 | 48,59 | |||
| 20 | 48,59 | |||
| 18/03/2025 | 21:43:46,800 | 25 | 48,595 | |
| 25 | 48,595 | |||
| 25 | 48,595 | |||
| 18/03/2025 | 21:43:22,063 | 7 | 48,595 | |
| 7 | 48,595 | |||
| 7 | 48,595 | |||
| 18/03/2025 | 21:43:14,780 | 100 | 48,45 | |
| 100 | 48,45 | |||
| 53 | 48,45 | |||
| 47 | 48,45 | |||
| 18/03/2025 | 21:42:54,708 | 75 | 48,62 | |
| 60 | 48,62 | |||
| 15 | 48,62 | |||
| 75 | 48,62 | |||
| 18/03/2025 | 21:42:42,088 | 82 | 48,62 | |
| 53 | 48,62 | |||
| 29 | 48,62 | |||
| 82 | 48,62 | |||
| 18/03/2025 | 21:42:17,120 | 17 | 48,62 | |
| 17 | 48,62 | |||
| 17 | 48,62 | |||
| 18/03/2025 | 21:42:13,960 | 20 | 48,62 | |
| 20 | 48,62 | |||
| 20 | 48,62 | |||
| 18/03/2025 | 21:42:12,388 | 50 | 48,45 | |
| 50 | 48,45 | |||
| 50 | 48,45 | |||
| 18/03/2025 | 21:41:59,524 | 300 | 48,50 | |
| 30 | 48,50 | |||
| 30 | 48,50 | |||
| 30 | 48,50 | |||
| 60 | 48,50 | |||
| 30 | 48,50 | |||
| 30 | 48,50 | |||
| 300 | 48,50 | |||
| 30 | 48,50 | |||
| 60 | 48,50 | |||
| 18/03/2025 | 21:41:52,015 | 67 | 48,505 | |
| 30 | 48,505 | |||
| 7 | 48,505 | |||
| 67 | 48,505 | |||
| 30 | 48,505 | |||
| 18/03/2025 | 21:41:36,426 | 150 | 48,505 | |
| 53 | 48,505 | |||
| 97 | 48,505 | |||
| 150 | 48,505 | |||
| 18/03/2025 | 21:41:26,321 | 5 | 48,62 | |
| 5 | 48,62 | |||
| 5 | 48,62 | |||
| 18/03/2025 | 21:41:24,879 | 81 | 48,62 | |
| 81 | 48,62 | |||
| 81 | 48,62 | |||
| 18/03/2025 | 21:41:24,750 | 330 | 48,62 | |
| 300 | 48,62 | |||
| 30 | 48,62 | |||
| 330 | 48,62 | |||
| 18/03/2025 | 21:41:23,731 | 7 | 48,625 | |
| 7 | 48,625 | |||
| 7 | 48,625 | |||
| 18/03/2025 | 21:41:22,645 | 100 | 48,625 | |
| 30 | 48,625 | |||
| 17 | 48,625 | |||
| 100 | 48,625 | |||
| 53 | 48,625 | |||
| 18/03/2025 | 21:41:18,405 | 50 | 48,625 | |
| 50 | 48,625 | |||
| 30 | 48,625 | |||
| 20 | 48,625 | |||
| 18/03/2025 | 21:40:58,696 | 200 | 48,505 | |
| 140 | 48,505 | |||
| 200 | 48,505 | |||
| 30 | 48,505 | |||
| 30 | 48,505 | |||
| 18/03/2025 | 21:40:51,241 | 20 | 48,625 | |
| 20 | 48,625 | |||
| 20 | 48,625 | |||
| 18/03/2025 | 21:40:51,036 | 100 | 48,505 | |
| 30 | 48,505 | |||
| 53 | 48,505 | |||
| 17 | 48,505 | |||
| 100 | 48,505 | |||
| 18/03/2025 | 21:40:44,008 | 96 | 48,625 | |
| 96 | 48,625 | |||
| 82 | 48,625 | |||
| 14 | 48,625 | |||
| 18/03/2025 | 21:40:28,353 | 360 | 48,625 | |
| 100 | 48,625 | |||
| 260 | 48,625 | |||
| 360 | 48,625 | |||
| 18/03/2025 | 21:40:14,015 | 260 | 48,55 | |
| 260 | 48,55 | |||
| 260 | 48,55 | |||
| 18/03/2025 | 21:40:13,824 | 300 | 48,55 | |
| 300 | 48,55 | |||
| 300 | 48,55 | |||
| 18/03/2025 | 21:40:13,654 | 320 | 48,55 | |
| 320 | 48,55 | |||
| 300 | 48,55 | |||
| 20 | 48,55 | |||
| 18/03/2025 | 21:40:05,817 | 300 | 48,55 | |
| 300 | 48,55 | |||
| 300 | 48,55 | |||
| 18/03/2025 | 21:40:05,704 | 320 | 48,55 | |
| 320 | 48,55 | |||
| 300 | 48,55 | |||
| 20 | 48,55 | |||
| 18/03/2025 | 21:39:59,472 | 30 | 48,625 | |
| 30 | 48,625 | |||
| 30 | 48,625 | |||
| 18/03/2025 | 21:39:44,869 | 2 | 48,625 | |
| 2 | 48,625 | |||
| 2 | 48,625 | |||
| 18/03/2025 | 21:39:42,606 | 5 | 48,625 | |
| 5 | 48,625 | |||
| 5 | 48,625 | |||
| 18/03/2025 | 21:39:17,211 | 2 | 48,625 | |
| 2 | 48,625 | |||
| 2 | 48,625 | |||
| 18/03/2025 | 21:39:06,556 | 40 | 48,55 | |
| 40 | 48,55 | |||
| 40 | 48,55 | |||
| 18/03/2025 | 21:38:47,198 | 20 | 48,625 | |
| 20 | 48,625 | |||
| 20 | 48,625 | |||
| 18/03/2025 | 21:38:38,949 | 300 | 48,60 | |
| 300 | 48,60 | |||
| 300 | 48,60 | |||
| 18/03/2025 | 21:38:31,300 | 387 | 48,60 | |
| 187 | 48,60 | |||
| 200 | 48,60 | |||
| 387 | 48,60 | |||
| 18/03/2025 | 21:38:28,491 | 750 | 48,60 | |
| 70 | 48,60 | |||
| 100 | 48,60 | |||
| 347 | 48,60 | |||
| 50 | 48,60 | |||
| 6 | 48,60 | |||
| 10 | 48,60 | |||
| 30 | 48,60 | |||
| 387 | 48,60 | |||
| 500 | 48,60 | |||
| 18/03/2025 | 21:37:28,243 | 353 | 48,625 | |
| 300 | 48,625 | |||
| 353 | 48,625 | |||
| 53 | 48,625 | |||
| 18/03/2025 | 21:37:26,584 | 125 | 48,475 | |
| 70 | 48,475 | |||
| 30 | 48,475 | |||
| 25 | 48,475 | |||
| 125 | 48,475 | |||
| 18/03/2025 | 21:37:21,324 | 10 | 48,475 | |
| 10 | 48,475 | |||
| 10 | 48,475 | |||
| 18/03/2025 | 21:37:15,943 | 150 | 48,50 | |
| 150 | 48,50 | |||
| 150 | 48,50 | |||
| 18/03/2025 | 21:37:14,748 | 53 | 48,55 | |
| 53 | 48,55 | |||
| 53 | 48,55 | |||
| 18/03/2025 | 21:37:12,306 | 260 | 48,625 | |
| 10 | 48,625 | |||
| 40 | 48,625 | |||
| 150 | 48,625 | |||
| 110 | 48,625 | |||
| 10 | 48,625 | |||
| 200 | 48,625 | |||
| 18/03/2025 | 21:34:46,916 | 260 | 48,625 | |
| 260 | 48,625 | |||
| 260 | 48,625 | |||
| 18/03/2025 | 21:34:45,263 | 11 | 48,455 | |
| 11 | 48,455 | |||
| 11 | 48,455 | |||
| 18/03/2025 | 21:34:33,676 | 40 | 48,625 | |
| 40 | 48,625 | |||
| 40 | 48,625 | |||
| 18/03/2025 | 21:34:27,930 | 41 | 48,625 | |
| 41 | 48,625 | |||
| 41 | 48,625 | |||
| 18/03/2025 | 21:34:27,130 | 70 | 48,625 | |
| 15 | 48,625 | |||
| 55 | 48,625 | |||
| 20 | 48,625 | |||
| 50 | 48,625 | |||
| 18/03/2025 | 21:33:51,103 | 205 | 48,625 | |
| 205 | 48,625 | |||
| 205 | 48,625 | |||
| 18/03/2025 | 21:33:33,468 | 30 | 48,625 | |
| 30 | 48,625 | |||
| 30 | 48,625 | |||
| 18/03/2025 | 21:33:30,145 | 20 | 48,625 | |
| 20 | 48,625 | |||
| 20 | 48,625 | |||
| 18/03/2025 | 21:33:13,704 | 201 | 48,625 | |
| 30 | 48,625 | |||
| 100 | 48,625 | |||
| 201 | 48,625 | |||
| 71 | 48,625 | |||
| 18/03/2025 | 21:32:53,952 | 340 | 48,60 | |
| 340 | 48,60 | |||
| 340 | 48,60 | |||
| 18/03/2025 | 21:32:50,425 | 50 | 48,47 | |
| 50 | 48,47 | |||
| 20 | 48,47 | |||
| 30 | 48,47 | |||
| 18/03/2025 | 21:32:43,641 | 205 | 48,595 | |
| 205 | 48,595 | |||
| 205 | 48,595 | |||
| 18/03/2025 | 21:32:39,007 | 6 | 48,595 | |
| 6 | 48,595 | |||
| 6 | 48,595 | |||
| 18/03/2025 | 21:32:33,003 | 100 | 48,595 | |
| 100 | 48,595 | |||
| 100 | 48,595 | |||
| 18/03/2025 | 21:32:12,937 | 90 | 48,595 | |
| 50 | 48,595 | |||
| 30 | 48,595 | |||
| 90 | 48,595 | |||
| 10 | 48,595 | |||
| 18/03/2025 | 21:32:01,565 | 62 | 48,455 | |
| 62 | 48,455 | |||
| 62 | 48,455 | |||
| 18/03/2025 | 21:31:32,003 | 50 | 48,415 | |
| 50 | 48,415 | |||
| 20 | 48,415 | |||
| 30 | 48,415 | |||
| 18/03/2025 | 21:31:27,423 | 80 | 48,595 | |
| 30 | 48,595 | |||
| 30 | 48,595 | |||
| 20 | 48,595 | |||
| 80 | 48,595 | |||
| 18/03/2025 | 21:31:26,695 | 100 | 48,56 | |
| 100 | 48,56 | |||
| 70 | 48,56 | |||
| 30 | 48,56 | |||
| 18/03/2025 | 21:30:49,988 | 150 | 48,54 | |
| 30 | 48,54 | |||
| 30 | 48,54 | |||
| 30 | 48,54 | |||
| 150 | 48,54 | |||
| 30 | 48,54 | |||
| 30 | 48,54 | |||
| 18/03/2025 | 21:30:27,334 | 60 | 48,555 | |
| 53 | 48,555 | |||
| 60 | 48,555 | |||
| 7 | 48,555 | |||
| 18/03/2025 | 21:30:13,646 | 2 | 48,595 | |
| 2 | 48,595 | |||
| 2 | 48,595 | |||
| 18/03/2025 | 21:30:00,500 | 500 | 48,305 | |
| 30 | 48,305 | |||
| 30 | 48,305 | |||
| 47 | 48,305 | |||
| 70 | 48,305 | |||
| 70 | 48,305 | |||
| 500 | 48,305 | |||
| 53 | 48,305 | |||
| 30 | 48,305 | |||
| 20 | 48,305 | |||
| 30 | 48,305 | |||
| 30 | 48,305 | |||
| 30 | 48,305 | |||
| 30 | 48,305 | |||
| 30 | 48,305 | |||
| 18/03/2025 | 21:29:32,270 | 330 | 48,595 | |
| 300 | 48,595 | |||
| 30 | 48,595 | |||
| 330 | 48,595 | |||
| 18/03/2025 | 21:29:24,278 | 330 | 48,595 | |
| 330 | 48,595 | |||
| 30 | 48,595 | |||
| 30 | 48,595 | |||
| 30 | 48,595 | |||
| 240 | 48,595 | |||
| 18/03/2025 | 21:29:17,939 | 8 | 48,595 | |
| 8 | 48,595 | |||
| 8 | 48,595 | |||
| 18/03/2025 | 21:29:16,952 | 50 | 48,595 | |
| 50 | 48,595 | |||
| 20 | 48,595 | |||
| 30 | 48,595 | |||
| 18/03/2025 | 21:28:51,610 | 41 | 48,595 | |
| 41 | 48,595 | |||
| 41 | 48,595 | |||
| 18/03/2025 | 21:28:44,524 | 14 | 48,595 | |
| 14 | 48,595 | |||
| 14 | 48,595 | |||
| 18/03/2025 | 21:28:38,580 | 150 | 48,47 | |
| 30 | 48,47 | |||
| 30 | 48,47 | |||
| 30 | 48,47 | |||
| 30 | 48,47 | |||
| 30 | 48,47 | |||
| 150 | 48,47 | |||
| 18/03/2025 | 21:28:29,795 | 50 | 48,595 | |
| 50 | 48,595 | |||
| 50 | 48,595 | |||
| 18/03/2025 | 21:28:14,978 | 1 | 48,595 | |
| 1 | 48,595 | |||
| 1 | 48,595 | |||
| 18/03/2025 | 21:28:09,437 | 200 | 48,595 | |
| 200 | 48,595 | |||
| 200 | 48,595 | |||
| 18/03/2025 | 21:27:47,579 | 10 | 48,595 | |
| 10 | 48,595 | |||
| 10 | 48,595 | |||
| 18/03/2025 | 21:27:26,035 | 30 | 48,595 | |
| 30 | 48,595 | |||
| 30 | 48,595 | |||
| 18/03/2025 | 21:27:22,248 | 10 | 48,595 | |
| 10 | 48,595 | |||
| 10 | 48,595 | |||
| 18/03/2025 | 21:27:16,267 | 220 | 48,595 | |
| 50 | 48,595 | |||
| 220 | 48,595 | |||
| 170 | 48,595 | |||
| 18/03/2025 | 21:26:57,977 | 32 | 48,595 | |
| 32 | 48,595 | |||
| 32 | 48,595 | |||
| 18/03/2025 | 21:26:30,957 | 2 | 48,595 | |
| 2 | 48,595 | |||
| 2 | 48,595 | |||
| 18/03/2025 | 21:26:07,910 | 40 | 48,595 | |
| 40 | 48,595 | |||
| 40 | 48,595 | |||
| 18/03/2025 | 21:25:30,272 | 400 | 48,53 | |
| 400 | 48,53 | |||
| 350 | 48,53 | |||
| 50 | 48,53 | |||
| 18/03/2025 | 21:25:22,040 | 300 | 48,525 | |
| 300 | 48,525 | |||
| 300 | 48,525 | |||
| 18/03/2025 | 21:25:02,874 | 40 | 48,525 | |
| 40 | 48,525 | |||
| 40 | 48,525 | |||
| 18/03/2025 | 21:24:55,519 | 200 | 48,525 | |
| 100 | 48,525 | |||
| 100 | 48,525 | |||
| 200 | 48,525 | |||
| 18/03/2025 | 21:24:43,869 | 300 | 48,525 | |
| 300 | 48,525 | |||
| 300 | 48,525 | |||
| 18/03/2025 | 21:24:43,670 | 50 | 48,525 | |
| 50 | 48,525 | |||
| 50 | 48,525 | |||
| 18/03/2025 | 21:24:25,157 | 113 | 48,525 | |
| 113 | 48,525 | |||
| 113 | 48,525 | |||
| 18/03/2025 | 21:24:20,547 | 41 | 48,525 | |
| 41 | 48,525 | |||
| 41 | 48,525 | |||
| 18/03/2025 | 21:24:18,829 | 20 | 48,39 | |
| 20 | 48,39 | |||
| 20 | 48,39 | |||
| 18/03/2025 | 21:24:17,548 | 60 | 48,525 | |
| 60 | 48,525 | |||
| 60 | 48,525 | |||
| 18/03/2025 | 21:24:07,097 | 60 | 48,525 | |
| 60 | 48,525 | |||
| 50 | 48,525 | |||
| 10 | 48,525 | |||
| 18/03/2025 | 21:23:36,211 | 450 | 48,525 | |
| 60 | 48,525 | |||
| 450 | 48,525 | |||
| 30 | 48,525 | |||
| 30 | 48,525 | |||
| 30 | 48,525 | |||
| 300 | 48,525 | |||
| 18/03/2025 | 21:23:25,572 | 10 | 48,525 | |
| 10 | 48,525 | |||
| 10 | 48,525 | |||
| 18/03/2025 | 21:23:05,591 | 155 | 48,525 | |
| 30 | 48,525 | |||
| 2 | 48,525 | |||
| 53 | 48,525 | |||
| 70 | 48,525 | |||
| 155 | 48,525 | |||
| 18/03/2025 | 21:22:51,780 | 246 | 48,355 | |
| 200 | 48,355 | |||
| 246 | 48,355 | |||
| 46 | 48,355 | |||
| 18/03/2025 | 21:22:49,726 | 3 | 48,525 | |
| 3 | 48,525 | |||
| 3 | 48,525 | |||
| 18/03/2025 | 21:22:49,143 | 150 | 48,375 | |
| 150 | 48,375 | |||
| 90 | 48,375 | |||
| 60 | 48,375 | |||
| 18/03/2025 | 21:22:37,086 | 300 | 48,375 | |
| 111 | 48,375 | |||
| 189 | 48,375 | |||
| 300 | 48,375 | |||
| 18/03/2025 | 21:22:36,535 | 100 | 48,525 | |
| 100 | 48,525 | |||
| 100 | 48,525 | |||
| 18/03/2025 | 21:22:30,537 | 300 | 48,385 | |
| 30 | 48,385 | |||
| 53 | 48,385 | |||
| 57 | 48,385 | |||
| 300 | 48,385 | |||
| 30 | 48,385 | |||
| 30 | 48,385 | |||
| 30 | 48,385 | |||
| 70 | 48,385 | |||
| 18/03/2025 | 21:22:28,015 | 6 | 48,525 | |
| 6 | 48,525 | |||
| 6 | 48,525 | |||
| 18/03/2025 | 21:22:08,910 | 66 | 48,525 | |
| 66 | 48,525 | |||
| 66 | 48,525 | |||
| 18/03/2025 | 21:22:07,187 | 10 | 48,385 | |
| 10 | 48,385 | |||
| 10 | 48,385 | |||
| 18/03/2025 | 21:21:50,378 | 30 | 48,525 | |
| 30 | 48,525 | |||
| 30 | 48,525 | |||
| 18/03/2025 | 21:21:41,015 | 5 | 48,525 | |
| 5 | 48,525 | |||
| 5 | 48,525 | |||
| 18/03/2025 | 21:21:06,045 | 18 | 48,525 | |
| 18 | 48,525 | |||
| 18 | 48,525 | |||
| 18/03/2025 | 21:20:59,487 | 100 | 48,525 | |
| 60 | 48,525 | |||
| 100 | 48,525 | |||
| 40 | 48,525 | |||
| 18/03/2025 | 21:20:54,381 | 998 | 48,405 | |
| 998 | 48,405 | |||
| 998 | 48,405 | |||
| 18/03/2025 | 21:20:47,065 | 150 | 48,40 | |
| 150 | 48,40 | |||
| 150 | 48,40 | |||
| 18/03/2025 | 21:20:44,793 | 51 | 48,40 | |
| 51 | 48,40 | |||
| 51 | 48,40 | |||
| 18/03/2025 | 21:20:42,917 | 300 | 48,40 | |
| 249 | 48,40 | |||
| 300 | 48,40 | |||
| 51 | 48,40 | |||
| 18/03/2025 | 21:20:34,445 | 300 | 48,40 | |
| 300 | 48,40 | |||
| 300 | 48,40 | |||
| 18/03/2025 | 21:20:26,949 | 10 | 48,40 | |
| 10 | 48,40 | |||
| 10 | 48,40 | |||
| 18/03/2025 | 21:20:22,833 | 30 | 48,385 | |
| 30 | 48,385 | |||
| 30 | 48,385 | |||
| 18/03/2025 | 21:20:11,628 | 26 | 48,40 | |
| 26 | 48,40 | |||
| 26 | 48,40 | |||
| 18/03/2025 | 21:20:07,645 | 20 | 48,40 | |
| 20 | 48,40 | |||
| 20 | 48,40 | |||
| 18/03/2025 | 21:19:45,787 | 8 | 48,40 | |
| 8 | 48,40 | |||
| 8 | 48,40 | |||
| 18/03/2025 | 21:19:45,416 | 12 | 48,40 | |
| 12 | 48,40 | |||
| 12 | 48,40 | |||
| 18/03/2025 | 21:19:23,131 | 20 | 48,24 | |
| 20 | 48,24 | |||
| 20 | 48,24 | |||
| 18/03/2025 | 21:19:16,521 | 40 | 48,40 | |
| 40 | 48,40 | |||
| 10 | 48,40 | |||
| 30 | 48,40 | |||
| 18/03/2025 | 21:19:03,188 | 10 | 48,40 | |
| 10 | 48,40 | |||
| 10 | 48,40 | |||
| 18/03/2025 | 21:19:02,250 | 80 | 48,285 | |
| 20 | 48,285 | |||
| 80 | 48,285 | |||
| 30 | 48,285 | |||
| 30 | 48,285 | |||
| 18/03/2025 | 21:19:01,152 | 15 | 48,40 | |
| 15 | 48,40 | |||
| 15 | 48,40 | |||
| 18/03/2025 | 21:18:55,097 | 6 | 48,40 | |
| 6 | 48,40 | |||
| 6 | 48,40 | |||
| 18/03/2025 | 21:18:32,253 | 3 | 48,40 | |
| 3 | 48,40 | |||
| 3 | 48,40 | |||
| 18/03/2025 | 21:18:29,056 | 60 | 48,40 | |
| 60 | 48,40 | |||
| 30 | 48,40 | |||
| 30 | 48,40 | |||
| 18/03/2025 | 21:18:23,308 | 20 | 48,40 | |
| 20 | 48,40 | |||
| 20 | 48,40 | |||
| 18/03/2025 | 21:18:07,708 | 205 | 48,40 | |
| 205 | 48,40 | |||
| 30 | 48,40 | |||
| 55 | 48,40 | |||
| 30 | 48,40 | |||
| 30 | 48,40 | |||
| 30 | 48,40 | |||
| 30 | 48,40 | |||
| 18/03/2025 | 21:18:00,565 | 100 | 48,24 | |
| 60 | 48,24 | |||
| 100 | 48,24 | |||
| 10 | 48,24 | |||
| 30 | 48,24 | |||
| 18/03/2025 | 21:17:55,983 | 2 | 48,40 | |
| 2 | 48,40 | |||
| 2 | 48,40 | |||
| 18/03/2025 | 21:17:49,812 | 100 | 48,30 | |
| 100 | 48,30 | |||
| 100 | 48,30 | |||
| 18/03/2025 | 21:17:15,731 | 62 | 48,40 | |
| 2 | 48,40 | |||
| 30 | 48,40 | |||
| 62 | 48,40 | |||
| 30 | 48,40 | |||
| 18/03/2025 | 21:17:07,344 | 200 | 48,375 | |
| 70 | 48,375 | |||
| 30 | 48,375 | |||
| 30 | 48,375 | |||
| 30 | 48,375 | |||
| 200 | 48,375 | |||
| 40 | 48,375 | |||
| 18/03/2025 | 21:17:05,531 | 32 | 48,375 | |
| 32 | 48,375 | |||
| 2 | 48,375 | |||
| 30 | 48,375 | |||
| 18/03/2025 | 21:17:05,389 | 22 | 48,375 | |
| 22 | 48,375 | |||
| 22 | 48,375 | |||
| 18/03/2025 | 21:16:54,622 | 24 | 48,40 | |
| 24 | 48,40 | |||
| 24 | 48,40 | |||
| 18/03/2025 | 21:16:37,844 | 20 | 48,40 | |
| 20 | 48,40 | |||
| 20 | 48,40 | |||
| 18/03/2025 | 21:16:37,368 | 25 | 48,40 | |
| 25 | 48,40 | |||
| 25 | 48,40 | |||
| 18/03/2025 | 21:16:33,290 | 20 | 48,40 | |
| 20 | 48,40 | |||
| 20 | 48,40 | |||
| 18/03/2025 | 21:16:32,331 | 20 | 48,40 | |
| 20 | 48,40 | |||
| 20 | 48,40 | |||
| 18/03/2025 | 21:16:28,785 | 50 | 48,40 | |
| 50 | 48,40 | |||
| 50 | 48,40 | |||
| 18/03/2025 | 21:16:27,613 | 67 | 48,40 | |
| 67 | 48,40 | |||
| 67 | 48,40 | |||
| 18/03/2025 | 21:16:26,316 | 240 | 48,40 | |
| 30 | 48,40 | |||
| 30 | 48,40 | |||
| 30 | 48,40 | |||
| 240 | 48,40 | |||
| 30 | 48,40 | |||
| 30 | 48,40 | |||
| 30 | 48,40 | |||
| 30 | 48,40 | |||
| 30 | 48,40 | |||
| 18/03/2025 | 21:16:26,262 | 502 | 48,405 | |
| 300 | 48,405 | |||
| 202 | 48,405 | |||
| 502 | 48,405 | |||
| 18/03/2025 | 21:16:13,472 | 10 | 48,525 | |
| 10 | 48,525 | |||
| 10 | 48,525 | |||
| 18/03/2025 | 21:16:12,737 | 15 | 48,525 | |
| 15 | 48,525 | |||
| 15 | 48,525 | |||
| 18/03/2025 | 21:15:56,184 | 40 | 48,57 | |
| 10 | 48,57 | |||
| 40 | 48,57 | |||
| 30 | 48,57 | |||
| 18/03/2025 | 21:15:54,223 | 20 | 48,57 | |
| 20 | 48,57 | |||
| 20 | 48,57 | |||
| 18/03/2025 | 21:15:47,389 | 60 | 48,50 | |
| 30 | 48,50 | |||
| 60 | 48,50 | |||
| 30 | 48,50 | |||
| 18/03/2025 | 21:15:36,277 | 23 | 48,545 | |
| 23 | 48,545 | |||
| 23 | 48,545 | |||
| 18/03/2025 | 21:15:30,600 | 90 | 48,50 | |
| 30 | 48,50 | |||
| 30 | 48,50 | |||
| 30 | 48,50 | |||
| 50 | 48,50 | |||
| 15 | 48,50 | |||
| 25 | 48,50 | |||
| 18/03/2025 | 21:15:18,652 | 30 | 48,50 | |
| 30 | 48,50 | |||
| 30 | 48,50 | |||
| 18/03/2025 | 21:15:07,405 | 23 | 48,60 | |
| 23 | 48,60 | |||
| 23 | 48,60 | |||
| 18/03/2025 | 21:14:59,614 | 20 | 48,60 | |
| 20 | 48,60 | |||
| 20 | 48,60 | |||
| 18/03/2025 | 21:14:46,726 | 60 | 48,55 | |
| 60 | 48,55 | |||
| 30 | 48,55 | |||
| 30 | 48,55 | |||
| 18/03/2025 | 21:14:42,510 | 100 | 48,60 | |
| 100 | 48,60 | |||
| 100 | 48,60 | |||
| 18/03/2025 | 21:14:36,517 | 111 | 48,60 | |
| 50 | 48,60 | |||
| 111 | 48,60 | |||
| 61 | 48,60 | |||
| 18/03/2025 | 21:14:27,437 | 2 340 | 48,48 | |
| 30 | 48,48 | |||
| 30 | 48,48 | |||
| 30 | 48,48 | |||
| 30 | 48,48 | |||
| 60 | 48,48 | |||
| 70 | 48,48 | |||
| 2 340 | 48,48 | |||
| 2 090 | 48,48 | |||
| 18/03/2025 | 21:14:19,410 | 410 | 48,53 | |
| 50 | 48,53 | |||
| 270 | 48,53 | |||
| 30 | 48,53 | |||
| 410 | 48,53 | |||
| 30 | 48,53 | |||
| 30 | 48,53 | |||
| 18/03/2025 | 21:13:51,409 | 35 | 48,795 | |
| 30 | 48,795 | |||
| 5 | 48,795 | |||
| 35 | 48,795 | |||
| 18/03/2025 | 21:13:47,251 | 35 | 48,795 | |
| 35 | 48,795 | |||
| 5 | 48,795 | |||
| 30 | 48,795 | |||
| 18/03/2025 | 21:13:23,454 | 200 | 48,53 | |
| 10 | 48,53 | |||
| 200 | 48,53 | |||
| 30 | 48,53 | |||
| 30 | 48,53 | |||
| 30 | 48,53 | |||
| 100 | 48,53 | |||
| 18/03/2025 | 21:13:22,185 | 20 | 48,795 | |
| 20 | 48,795 | |||
| 20 | 48,795 | |||
| 18/03/2025 | 21:13:18,972 | 30 | 48,795 | |
| 30 | 48,795 | |||
| 30 | 48,795 |
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 CET (UTC+1)
Top 5 Capitaux
-
Rheinmetall AG
Achat: 1 430,00
Vente: 1 432,00
Capitaux: 366 161 TEUR -
Steyr Motors AG
Achat: 181,00 / Vente: 185,00
Capitaux: 123 387 TEUR -
RENK Group AG
Achat: 48,00 / Vente: 48,20
Capitaux: 88 988 TEUR -
HENSOLDT AG
Achat: 78,05 / Vente: 78,50
Capitaux: 84 916 TEUR -
Nvidia Corp.
Achat: 105,30 / Vente: 105,44
Capitaux: 59 875 TEUR
Cotation en temps réel
dernière actualisation:
18/03/2025 @ 21:58:24
dernière actualisation:
18/03/2025 @ 21:58:24