Xiaomi Corp. Cl.B
- Informations
- Dernièr
- Négocier des titres
213
133
5,882
| Date | Heure | Volume | Volume de transactions | Cours |
|---|---|---|---|---|
| 29/05/2025 | 10:14:14,438 | 18 | 5,882 | |
| 3 | 5,882 | |||
| 18 | 5,882 | |||
| 15 | 5,882 | |||
| 29/05/2025 | 10:14:13,741 | 200 | 5,881 | |
| 200 | 5,881 | |||
| 200 | 5,881 | |||
| 29/05/2025 | 10:13:12,128 | 100 | 5,882 | |
| 100 | 5,882 | |||
| 100 | 5,882 | |||
| 29/05/2025 | 10:12:24,990 | 170 | 5,882 | |
| 170 | 5,882 | |||
| 170 | 5,882 | |||
| 29/05/2025 | 09:59:58,411 | 600 | 5,849 | |
| 200 | 5,849 | |||
| 600 | 5,849 | |||
| 200 | 5,849 | |||
| 200 | 5,849 | |||
| 29/05/2025 | 09:59:24,483 | 150 | 5,874 | |
| 150 | 5,874 | |||
| 150 | 5,874 | |||
| 29/05/2025 | 09:58:26,213 | 153 | 5,874 | |
| 153 | 5,874 | |||
| 153 | 5,874 | |||
| 29/05/2025 | 09:56:34,687 | 200 | 5,879 | |
| 200 | 5,879 | |||
| 200 | 5,879 | |||
| 29/05/2025 | 09:54:38,399 | 255 | 5,889 | |
| 255 | 5,889 | |||
| 252 | 5,889 | |||
| 3 | 5,889 | |||
| 29/05/2025 | 09:54:31,180 | 90 | 5,889 | |
| 90 | 5,889 | |||
| 90 | 5,889 | |||
| 29/05/2025 | 09:52:55,668 | 596 | 5,87 | |
| 596 | 5,87 | |||
| 596 | 5,87 | |||
| 29/05/2025 | 09:52:04,206 | 129 | 5,87 | |
| 129 | 5,87 | |||
| 129 | 5,87 | |||
| 29/05/2025 | 09:51:20,124 | 360 | 5,87 | |
| 360 | 5,87 | |||
| 360 | 5,87 | |||
| 29/05/2025 | 09:45:44,621 | 300 | 5,87 | |
| 300 | 5,87 | |||
| 300 | 5,87 | |||
| 29/05/2025 | 09:45:07,002 | 500 | 5,87 | |
| 500 | 5,87 | |||
| 500 | 5,87 | |||
| 29/05/2025 | 09:44:49,680 | 200 | 5,861 | |
| 200 | 5,861 | |||
| 200 | 5,861 | |||
| 29/05/2025 | 09:42:49,298 | 500 | 5,861 | |
| 350 | 5,861 | |||
| 500 | 5,861 | |||
| 150 | 5,861 | |||
| 29/05/2025 | 09:42:14,382 | 100 | 5,862 | |
| 100 | 5,862 | |||
| 100 | 5,862 | |||
| 29/05/2025 | 09:40:26,325 | 8 | 5,87 | |
| 8 | 5,87 | |||
| 8 | 5,87 | |||
| 29/05/2025 | 09:39:48,061 | 594 | 5,87 | |
| 594 | 5,87 | |||
| 594 | 5,87 | |||
| 29/05/2025 | 09:37:01,123 | 1 000 | 5,89 | |
| 1 000 | 5,89 | |||
| 1 000 | 5,89 | |||
| 29/05/2025 | 09:35:51,763 | 1 723 | 5,851 | |
| 50 | 5,851 | |||
| 300 | 5,851 | |||
| 1 373 | 5,851 | |||
| 1 723 | 5,851 | |||
| 29/05/2025 | 09:34:39,539 | 511 | 5,869 | |
| 511 | 5,869 | |||
| 511 | 5,869 | |||
| 29/05/2025 | 09:33:08,753 | 300 | 5,87 | |
| 300 | 5,87 | |||
| 300 | 5,87 | |||
| 29/05/2025 | 09:33:08,734 | 50 | 5,888 | |
| 50 | 5,888 | |||
| 50 | 5,888 | |||
| 29/05/2025 | 09:31:59,077 | 70 | 5,87 | |
| 70 | 5,87 | |||
| 70 | 5,87 | |||
| 29/05/2025 | 09:31:33,249 | 2 300 | 5,865 | |
| 2 000 | 5,865 | |||
| 2 300 | 5,865 | |||
| 300 | 5,865 | |||
| 29/05/2025 | 09:31:29,625 | 100 | 5,864 | |
| 100 | 5,864 | |||
| 100 | 5,864 | |||
| 29/05/2025 | 09:31:21,809 | 7 930 | 5,864 | |
| 7 930 | 5,864 | |||
| 7 300 | 5,864 | |||
| 50 | 5,864 | |||
| 580 | 5,864 | |||
| 29/05/2025 | 09:29:37,004 | 2 700 | 5,864 | |
| 200 | 5,864 | |||
| 2 700 | 5,864 | |||
| 2 500 | 5,864 | |||
| 29/05/2025 | 09:28:42,933 | 133 | 5,864 | |
| 133 | 5,864 | |||
| 133 | 5,864 | |||
| 29/05/2025 | 09:27:24,728 | 131 | 5,864 | |
| 131 | 5,864 | |||
| 131 | 5,864 | |||
| 29/05/2025 | 09:26:48,618 | 10 | 5,864 | |
| 10 | 5,864 | |||
| 10 | 5,864 | |||
| 29/05/2025 | 09:26:42,830 | 200 | 5,84 | |
| 200 | 5,84 | |||
| 200 | 5,84 | |||
| 29/05/2025 | 09:24:22,608 | 5 000 | 5,865 | |
| 5 000 | 5,865 | |||
| 5 000 | 5,865 | |||
| 29/05/2025 | 09:23:48,942 | 160 | 5,867 | |
| 160 | 5,867 | |||
| 160 | 5,867 | |||
| 29/05/2025 | 09:21:30,737 | 214 | 5,845 | |
| 214 | 5,845 | |||
| 214 | 5,845 | |||
| 29/05/2025 | 09:20:30,378 | 200 | 5,869 | |
| 200 | 5,869 | |||
| 200 | 5,869 | |||
| 29/05/2025 | 09:18:27,397 | 143 | 5,869 | |
| 143 | 5,869 | |||
| 143 | 5,869 | |||
| 29/05/2025 | 09:17:20,875 | 500 | 5,869 | |
| 500 | 5,869 | |||
| 500 | 5,869 | |||
| 29/05/2025 | 09:17:07,657 | 100 | 5,869 | |
| 100 | 5,869 | |||
| 100 | 5,869 | |||
| 29/05/2025 | 09:17:06,747 | 200 | 5,869 | |
| 200 | 5,869 | |||
| 200 | 5,869 | |||
| 29/05/2025 | 09:16:58,537 | 350 | 5,869 | |
| 350 | 5,869 | |||
| 350 | 5,869 | |||
| 29/05/2025 | 09:16:33,194 | 1 000 | 5,841 | |
| 1 000 | 5,841 | |||
| 1 000 | 5,841 | |||
| 29/05/2025 | 09:16:33,118 | 500 | 5,841 | |
| 500 | 5,841 | |||
| 500 | 5,841 | |||
| 29/05/2025 | 09:15:54,479 | 80 | 5,869 | |
| 80 | 5,869 | |||
| 80 | 5,869 | |||
| 29/05/2025 | 09:13:53,079 | 80 | 5,831 | |
| 80 | 5,831 | |||
| 10 | 5,831 | |||
| 70 | 5,831 | |||
| 29/05/2025 | 09:13:22,858 | 50 | 5,862 | |
| 50 | 5,862 | |||
| 50 | 5,862 | |||
| 29/05/2025 | 09:12:01,246 | 2 000 | 5,857 | |
| 2 000 | 5,857 | |||
| 2 000 | 5,857 | |||
| 29/05/2025 | 09:11:33,111 | 500 | 5,86 | |
| 500 | 5,86 | |||
| 500 | 5,86 | |||
| 29/05/2025 | 09:11:17,800 | 50 | 5,832 | |
| 50 | 5,832 | |||
| 50 | 5,832 | |||
| 29/05/2025 | 09:10:50,348 | 72 | 5,858 | |
| 72 | 5,858 | |||
| 72 | 5,858 | |||
| 29/05/2025 | 09:10:12,527 | 15 | 5,831 | |
| 15 | 5,831 | |||
| 15 | 5,831 | |||
| 29/05/2025 | 09:09:55,131 | 8 | 5,853 | |
| 8 | 5,853 | |||
| 8 | 5,853 | |||
| 29/05/2025 | 09:07:44,352 | 425 | 5,853 | |
| 425 | 5,853 | |||
| 75 | 5,853 | |||
| 350 | 5,853 | |||
| 29/05/2025 | 09:06:56,398 | 1 000 | 5,851 | |
| 1 000 | 5,851 | |||
| 1 000 | 5,851 | |||
| 29/05/2025 | 09:00:39,318 | 200 | 5,849 | |
| 200 | 5,849 | |||
| 200 | 5,849 | |||
| 29/05/2025 | 09:00:17,373 | 600 | 5,811 | |
| 600 | 5,811 | |||
| 350 | 5,811 | |||
| 250 | 5,811 | |||
| 29/05/2025 | 09:00:13,055 | 66 | 5,842 | |
| 66 | 5,842 | |||
| 66 | 5,842 | |||
| 29/05/2025 | 08:59:09,525 | 515 | 5,844 | |
| 350 | 5,844 | |||
| 165 | 5,844 | |||
| 515 | 5,844 | |||
| 29/05/2025 | 08:57:49,559 | 5 793 | 5,811 | |
| 5 793 | 5,811 | |||
| 1 802 | 5,811 | |||
| 3 991 | 5,811 | |||
| 29/05/2025 | 08:56:49,777 | 8 184 | 5,811 | |
| 834 | 5,811 | |||
| 350 | 5,811 | |||
| 7 000 | 5,811 | |||
| 8 184 | 5,811 | |||
| 29/05/2025 | 08:56:06,132 | 250 | 5,832 | |
| 250 | 5,832 | |||
| 250 | 5,832 | |||
| 29/05/2025 | 08:55:54,126 | 12 | 5,815 | |
| 12 | 5,815 | |||
| 12 | 5,815 | |||
| 29/05/2025 | 08:53:48,492 | 150 | 5,837 | |
| 150 | 5,837 | |||
| 150 | 5,837 | |||
| 29/05/2025 | 08:52:43,748 | 22 254 | 5,815 | |
| 22 254 | 5,815 | |||
| 22 254 | 5,815 | |||
| 29/05/2025 | 08:52:06,149 | 6 900 | 5,815 | |
| 6 900 | 5,815 | |||
| 6 900 | 5,815 | |||
| 29/05/2025 | 08:50:31,373 | 20 | 5,817 | |
| 20 | 5,817 | |||
| 20 | 5,817 | |||
| 29/05/2025 | 08:47:36,779 | 100 | 5,822 | |
| 100 | 5,822 | |||
| 100 | 5,822 | |||
| 29/05/2025 | 08:45:51,955 | 290 | 5,828 | |
| 290 | 5,828 | |||
| 290 | 5,828 | |||
| 29/05/2025 | 08:45:47,904 | 2 500 | 5,824 | |
| 2 500 | 5,824 | |||
| 2 500 | 5,824 | |||
| 29/05/2025 | 08:45:37,663 | 10 | 5,835 | |
| 10 | 5,835 | |||
| 10 | 5,835 | |||
| 29/05/2025 | 08:45:37,515 | 1 000 | 5,835 | |
| 350 | 5,835 | |||
| 300 | 5,835 | |||
| 1 000 | 5,835 | |||
| 350 | 5,835 | |||
| 29/05/2025 | 08:43:47,756 | 150 | 5,824 | |
| 150 | 5,824 | |||
| 150 | 5,824 | |||
| 29/05/2025 | 08:43:04,134 | 500 | 5,824 | |
| 500 | 5,824 | |||
| 100 | 5,824 | |||
| 400 | 5,824 | |||
| 29/05/2025 | 08:42:34,515 | 350 | 5,824 | |
| 350 | 5,824 | |||
| 350 | 5,824 | |||
| 29/05/2025 | 08:41:24,514 | 6 900 | 5,824 | |
| 6 900 | 5,824 | |||
| 6 900 | 5,824 | |||
| 29/05/2025 | 08:39:54,396 | 200 | 5,824 | |
| 200 | 5,824 | |||
| 200 | 5,824 | |||
| 29/05/2025 | 08:37:09,469 | 10 000 | 5,80 | |
| 10 000 | 5,80 | |||
| 10 000 | 5,80 | |||
| 29/05/2025 | 08:36:40,021 | 250 | 5,831 | |
| 250 | 5,831 | |||
| 250 | 5,831 | |||
| 29/05/2025 | 08:36:29,126 | 4 238 | 5,80 | |
| 4 238 | 5,80 | |||
| 578 | 5,80 | |||
| 3 660 | 5,80 | |||
| 29/05/2025 | 08:35:15,028 | 7 250 | 5,80 | |
| 350 | 5,80 | |||
| 6 900 | 5,80 | |||
| 7 250 | 5,80 | |||
| 29/05/2025 | 08:32:45,867 | 100 | 5,828 | |
| 100 | 5,828 | |||
| 100 | 5,828 | |||
| 29/05/2025 | 08:29:25,900 | 350 | 5,81 | |
| 350 | 5,81 | |||
| 250 | 5,81 | |||
| 100 | 5,81 | |||
| 29/05/2025 | 08:26:49,384 | 501 | 5,796 | |
| 501 | 5,796 | |||
| 501 | 5,796 | |||
| 29/05/2025 | 08:25:53,236 | 750 | 5,791 | |
| 750 | 5,791 | |||
| 750 | 5,791 | |||
| 29/05/2025 | 08:25:23,116 | 1 000 | 5,791 | |
| 45 | 5,791 | |||
| 350 | 5,791 | |||
| 1 000 | 5,791 | |||
| 15 | 5,791 | |||
| 500 | 5,791 | |||
| 90 | 5,791 | |||
| 29/05/2025 | 08:23:29,085 | 100 | 5,811 | |
| 100 | 5,811 | |||
| 100 | 5,811 | |||
| 29/05/2025 | 08:23:12,458 | 3 000 | 5,81 | |
| 3 000 | 5,81 | |||
| 3 000 | 5,81 | |||
| 29/05/2025 | 08:22:44,534 | 300 | 5,809 | |
| 300 | 5,809 | |||
| 300 | 5,809 | |||
| 29/05/2025 | 08:22:27,243 | 2 681 | 5,81 | |
| 2 000 | 5,81 | |||
| 2 681 | 5,81 | |||
| 681 | 5,81 | |||
| 29/05/2025 | 08:22:27,057 | 50 | 5,811 | |
| 50 | 5,811 | |||
| 50 | 5,811 | |||
| 29/05/2025 | 08:21:05,997 | 719 | 5,817 | |
| 719 | 5,817 | |||
| 719 | 5,817 | |||
| 29/05/2025 | 08:20:08,840 | 100 | 5,817 | |
| 100 | 5,817 | |||
| 100 | 5,817 | |||
| 29/05/2025 | 08:19:38,664 | 200 | 5,781 | |
| 25 | 5,781 | |||
| 170 | 5,781 | |||
| 5 | 5,781 | |||
| 200 | 5,781 | |||
| 29/05/2025 | 08:19:22,033 | 350 | 5,812 | |
| 350 | 5,812 | |||
| 350 | 5,812 | |||
| 29/05/2025 | 08:17:37,504 | 250 | 5,823 | |
| 250 | 5,823 | |||
| 250 | 5,823 | |||
| 29/05/2025 | 08:17:15,349 | 195 | 5,829 | |
| 195 | 5,829 | |||
| 195 | 5,829 | |||
| 29/05/2025 | 08:16:44,039 | 4 301 | 5,829 | |
| 4 301 | 5,829 | |||
| 4 301 | 5,829 | |||
| 29/05/2025 | 08:16:38,522 | 34 | 5,83 | |
| 34 | 5,83 | |||
| 34 | 5,83 | |||
| 29/05/2025 | 08:16:25,370 | 1 000 | 5,813 | |
| 1 000 | 5,813 | |||
| 970 | 5,813 | |||
| 30 | 5,813 | |||
| 29/05/2025 | 08:15:58,297 | 250 | 5,83 | |
| 250 | 5,83 | |||
| 250 | 5,83 | |||
| 29/05/2025 | 08:13:12,625 | 4 000 | 5,844 | |
| 4 000 | 5,844 | |||
| 3 800 | 5,844 | |||
| 200 | 5,844 | |||
| 29/05/2025 | 08:12:20,512 | 400 | 5,816 | |
| 400 | 5,816 | |||
| 400 | 5,816 | |||
| 29/05/2025 | 08:11:57,569 | 20 | 5,845 | |
| 20 | 5,845 | |||
| 20 | 5,845 | |||
| 29/05/2025 | 08:11:50,945 | 200 | 5,845 | |
| 200 | 5,845 | |||
| 200 | 5,845 | |||
| 29/05/2025 | 08:09:20,945 | 1 | 5,813 | |
| 1 | 5,813 | |||
| 1 | 5,813 | |||
| 29/05/2025 | 08:08:22,676 | 50 | 5,835 | |
| 50 | 5,835 | |||
| 50 | 5,835 | |||
| 29/05/2025 | 08:07:39,047 | 20 | 5,834 | |
| 20 | 5,834 | |||
| 20 | 5,834 | |||
| 29/05/2025 | 08:06:29,002 | 3 390 | 5,846 | |
| 3 390 | 5,846 | |||
| 3 390 | 5,846 | |||
| 29/05/2025 | 08:05:38,696 | 2 000 | 5,813 | |
| 60 | 5,813 | |||
| 1 940 | 5,813 | |||
| 2 000 | 5,813 | |||
| 29/05/2025 | 08:05:14,503 | 16 | 5,846 | |
| 16 | 5,846 | |||
| 16 | 5,846 | |||
| 29/05/2025 | 08:03:40,142 | 1 000 | 5,848 | |
| 1 000 | 5,848 | |||
| 1 000 | 5,848 | |||
| 29/05/2025 | 08:02:59,439 | 200 | 5,825 | |
| 200 | 5,825 | |||
| 200 | 5,825 | |||
| 29/05/2025 | 08:02:42,924 | 300 | 5,85 | |
| 300 | 5,85 | |||
| 300 | 5,85 | |||
| 29/05/2025 | 08:01:52,232 | 200 | 5,864 | |
| 200 | 5,864 | |||
| 200 | 5,864 | |||
| 29/05/2025 | 08:01:22,004 | 20 | 5,864 | |
| 20 | 5,864 | |||
| 20 | 5,864 | |||
| 29/05/2025 | 07:55:50,515 | 16 | 5,879 | |
| 16 | 5,879 | |||
| 16 | 5,879 | |||
| 29/05/2025 | 07:53:42,404 | 100 | 5,88 | |
| 100 | 5,88 | |||
| 100 | 5,88 | |||
| 29/05/2025 | 07:53:09,902 | 3 401 | 5,881 | |
| 3 401 | 5,881 | |||
| 3 401 | 5,881 | |||
| 29/05/2025 | 07:52:46,664 | 180 | 5,88 | |
| 180 | 5,88 | |||
| 180 | 5,88 | |||
| 29/05/2025 | 07:51:53,700 | 150 | 5,881 | |
| 150 | 5,881 | |||
| 150 | 5,881 | |||
| 29/05/2025 | 07:51:53,131 | 13 | 5,881 | |
| 13 | 5,881 | |||
| 13 | 5,881 | |||
| 29/05/2025 | 07:50:14,697 | 1 300 | 5,881 | |
| 1 300 | 5,881 | |||
| 1 300 | 5,881 | |||
| 29/05/2025 | 07:47:54,529 | 150 | 5,897 | |
| 150 | 5,897 | |||
| 150 | 5,897 | |||
| 29/05/2025 | 07:47:31,875 | 64 | 5,897 | |
| 64 | 5,897 | |||
| 64 | 5,897 | |||
| 29/05/2025 | 07:41:11,613 | 125 | 5,867 | |
| 125 | 5,867 | |||
| 125 | 5,867 | |||
| 29/05/2025 | 07:40:48,293 | 200 | 5,867 | |
| 200 | 5,867 | |||
| 200 | 5,867 | |||
| 29/05/2025 | 07:37:15,130 | 1 000 | 5,866 | |
| 1 000 | 5,866 | |||
| 1 000 | 5,866 | |||
| 29/05/2025 | 07:37:09,956 | 175 | 5,899 | |
| 175 | 5,899 | |||
| 175 | 5,899 | |||
| 29/05/2025 | 07:35:02,424 | 28 | 5,893 | |
| 28 | 5,893 | |||
| 28 | 5,893 | |||
| 29/05/2025 | 07:34:53,230 | 7 015 | 5,868 | |
| 100 | 5,868 | |||
| 450 | 5,868 | |||
| 150 | 5,868 | |||
| 1 000 | 5,868 | |||
| 5 214 | 5,868 | |||
| 6 765 | 5,868 | |||
| 350 | 5,868 | |||
| 1 | 5,868 | |||
| 29/05/2025 | 07:30:02,676 | 9 470 | 5,874 | |
| 10 | 5,874 | |||
| 20 | 5,874 | |||
| 1 000 | 5,874 | |||
| 17 | 5,874 | |||
| 100 | 5,874 | |||
| 18 | 5,874 | |||
| 400 | 5,874 | |||
| 5 | 5,874 | |||
| 1 400 | 5,874 | |||
| 1 500 | 5,874 | |||
| 6 900 | 5,874 | |||
| 1 000 | 5,874 | |||
| 4 786 | 5,874 | |||
| 1 000 | 5,874 | |||
| 70 | 5,874 | |||
| 500 | 5,874 | |||
| 180 | 5,874 | |||
| 34 | 5,874 |
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: 1 902,00
Vente: 1 903,00
Capitaux: 78 263 TEUR -
Nvidia Corp.
Achat: 126,08 / Vente: 126,14
Capitaux: 52 044 TEUR -
RENK Group AG
Achat: 77,74 / Vente: 77,80
Capitaux: 32 130 TEUR -
Apple Inc.
Achat: 183,90 / Vente: 183,92
Capitaux: 21 251 TEUR -
HENSOLDT AG
Achat: 90,80 / Vente: 90,85
Capitaux: 15 232 TEUR
Cotation en temps réel
dernière actualisation:
29/05/2025 @ 10:14:30
dernière actualisation:
29/05/2025 @ 10:14:30