Tradegate Exchange

RENK Group AG

9910

5560

47,90

Date	Heure	Volume	Volume de transactions	Cours
18/03/2025	15:29:26,809	772		47,90
			350	47,90
			300	47,90
			30	47,90
			20	47,90
			500	47,90
			22	47,90
			25	47,90
			100	47,90
			97	47,90
			100	47,90
18/03/2025	15:27:36,216	150		47,62
			150	47,62
			150	47,62
18/03/2025	15:27:34,503	100		47,62
			100	47,62
			100	47,62
18/03/2025	15:27:18,121	200		47,65
			200	47,65
			150	47,65
			50	47,65
18/03/2025	15:27:17,910	150		47,65
			150	47,65
			150	47,65
18/03/2025	15:27:17,773	150		47,65
			150	47,65
			150	47,65
18/03/2025	15:27:16,003	462		47,65
			392	47,65
			310	47,65
			70	47,65
			10	47,65
			42	47,65
			50	47,65
			50	47,65
18/03/2025	15:26:53,675	150		47,665
			150	47,665
			150	47,665
18/03/2025	15:26:37,225	13		47,665
			13	47,665
			13	47,665
18/03/2025	15:26:28,351	21		47,665
			21	47,665
			21	47,665
18/03/2025	15:26:25,031	518		47,60
			518	47,60
			518	47,60
18/03/2025	15:26:19,115	357		47,645
			357	47,645
			357	47,645
18/03/2025	15:26:04,486	253		47,65
			253	47,65
			253	47,65
18/03/2025	15:25:58,045	1 924		47,61
			147	47,61
			1 747	47,61
			1 624	47,61
			300	47,61
			30	47,61
18/03/2025	15:25:52,511	150		47,595
			150	47,595
			150	47,595
18/03/2025	15:25:30,887	4		47,575
			4	47,575
			4	47,575
18/03/2025	15:25:19,272	18		47,595
			18	47,595
			18	47,595
18/03/2025	15:25:16,937	30		47,565
			30	47,565
			30	47,565
18/03/2025	15:25:02,399	133		47,595
			100	47,595
			33	47,595
			100	47,595
			5	47,595
			28	47,595
18/03/2025	15:24:37,362	480		47,595
			30	47,595
			480	47,595
			70	47,595
			380	47,595
18/03/2025	15:24:19,840	100		47,595
			100	47,595
			100	47,595
18/03/2025	15:24:16,128	220		47,595
			220	47,595
			220	47,595
18/03/2025	15:24:09,743	124		47,595
			124	47,595
			124	47,595
18/03/2025	15:24:07,603	300		47,57
			300	47,57
			300	47,57
18/03/2025	15:23:46,648	6		47,495
			6	47,495
			6	47,495
18/03/2025	15:23:46,456	135		47,52
			15	47,52
			100	47,52
			135	47,52
			20	47,52
18/03/2025	15:23:32,981	10		47,52
			10	47,52
			10	47,52
18/03/2025	15:23:31,367	270		47,52
			270	47,52
			270	47,52
18/03/2025	15:23:26,840	50		47,52
			50	47,52
			50	47,52
18/03/2025	15:23:10,814	25		47,545
			25	47,545
			25	47,545
18/03/2025	15:22:48,327	100		47,575
			100	47,575
			100	47,575
18/03/2025	15:22:43,736	20		47,575
			20	47,575
			20	47,575
18/03/2025	15:22:34,342	50		47,575
			50	47,575
			50	47,575
18/03/2025	15:22:31,274	3		47,51
			3	47,51
			3	47,51
18/03/2025	15:22:29,152	42		47,575
			42	47,575
			42	47,575
18/03/2025	15:22:25,929	30		47,56
			30	47,56
			30	47,56
18/03/2025	15:22:17,837	85		47,595
			45	47,595
			85	47,595
			40	47,595
18/03/2025	15:22:11,143	5 500		47,595
			200	47,595
			200	47,595
			5 088	47,595
			5 115	47,595
			12	47,595
			300	47,595
			63	47,595
			22	47,595
18/03/2025	15:21:45,295	300		47,495
			300	47,495
			300	47,495
18/03/2025	15:21:29,286	5		47,495
			5	47,495
			5	47,495
18/03/2025	15:21:17,448	300		47,50
			300	47,50
			300	47,50
18/03/2025	15:21:14,896	1		47,495
			1	47,495
			1	47,495
18/03/2025	15:21:13,165	139		47,445
			139	47,445
			139	47,445
18/03/2025	15:21:07,530	175		47,495
			175	47,495
			175	47,495
18/03/2025	15:21:06,100	200		47,495
			200	47,495
			200	47,495
18/03/2025	15:21:00,815	25		47,38
			25	47,38
			25	47,38
18/03/2025	15:20:51,722	100		47,38
			100	47,38
			100	47,38
18/03/2025	15:20:51,686	300		47,38
			300	47,38
			300	47,38
18/03/2025	15:20:50,591	80		47,44
			80	47,44
			80	47,44
18/03/2025	15:20:49,401	200		47,44
			200	47,44
			200	47,44
18/03/2025	15:20:24,909	300		47,41
			300	47,41
			300	47,41
18/03/2025	15:20:20,389	140		47,30
			140	47,30
			140	47,30
18/03/2025	15:20:17,313	5		47,40
			5	47,40
			5	47,40
18/03/2025	15:20:00,973	20		47,36
			20	47,36
			20	47,36
18/03/2025	15:19:39,253	300		47,345
			300	47,345
			300	47,345
18/03/2025	15:19:34,905	105		47,19
			105	47,19
			105	47,19
18/03/2025	15:19:30,585	21		47,165
			21	47,165
			21	47,165
18/03/2025	15:19:26,654	16		47,115
			16	47,115
			16	47,115
18/03/2025	15:19:19,298	220		47,19
			220	47,19
			220	47,19
18/03/2025	15:19:15,649	14		47,26
			14	47,26
			14	47,26
18/03/2025	15:19:12,914	60		47,22
			60	47,22
			60	47,22
18/03/2025	15:19:10,197	47		47,22
			47	47,22
			24	47,22
			23	47,22
18/03/2025	15:19:10,082	8		47,36
			8	47,36
			8	47,36
18/03/2025	15:19:08,587	32		47,355
			32	47,355
			32	47,355
18/03/2025	15:19:07,090	4		47,36
			4	47,36
			4	47,36
18/03/2025	15:19:03,190	154		47,315
			25	47,315
			100	47,315
			29	47,315
			154	47,315
18/03/2025	15:18:56,037	300		47,335
			300	47,335
			300	47,335
18/03/2025	15:18:55,207	239		47,335
			239	47,335
			239	47,335
18/03/2025	15:18:52,807	300		47,335
			300	47,335
			5	47,335
			295	47,335
18/03/2025	15:18:41,662	200		47,39
			200	47,39
			200	47,39
18/03/2025	15:18:40,576	105		47,39
			105	47,39
			105	47,39
18/03/2025	15:18:33,319	5		47,39
			5	47,39
			5	47,39
18/03/2025	15:18:20,749	75		47,375
			75	47,375
			75	47,375
18/03/2025	15:18:15,502	52		47,34
			52	47,34
			52	47,34
18/03/2025	15:18:14,664	20		47,34
			20	47,34
			20	47,34
18/03/2025	15:18:12,379	50		47,335
			50	47,335
			50	47,335
18/03/2025	15:18:07,883	36		47,225
			36	47,225
			36	47,225
18/03/2025	15:18:07,811	25		47,225
			25	47,225
			25	47,225
18/03/2025	15:18:06,241	2		47,275
			2	47,275
			2	47,275
18/03/2025	15:17:57,165	1 314		47,30
			50	47,30
			50	47,30
			90	47,30
			1 108	47,30
			16	47,30
			1 314	47,30
18/03/2025	15:17:25,158	300		47,27
			300	47,27
			300	47,27
18/03/2025	15:17:19,715	105		47,27
			105	47,27
			105	47,27
18/03/2025	15:17:15,297	1		47,285
			1	47,285
			1	47,285
18/03/2025	15:17:01,274	20		47,325
			20	47,325
			20	47,325
18/03/2025	15:16:47,740	750		47,325
			550	47,325
			750	47,325
			200	47,325
18/03/2025	15:16:35,077	300		47,255
			300	47,255
			300	47,255
18/03/2025	15:16:24,600	701		47,325
			700	47,325
			1	47,325
			670	47,325
			31	47,325
18/03/2025	15:16:05,864	300		47,305
			300	47,305
			300	47,305
18/03/2025	15:16:00,335	50		47,315
			50	47,315
			50	47,315
18/03/2025	15:16:00,118	40		47,315
			40	47,315
			40	47,315
18/03/2025	15:15:47,873	100		47,315
			100	47,315
			100	47,315
18/03/2025	15:15:47,063	180		47,345
			40	47,345
			180	47,345
			10	47,345
			130	47,345
18/03/2025	15:15:30,333	300		47,30
			300	47,30
			300	47,30
18/03/2025	15:15:28,574	104		47,32
			104	47,32
			104	47,32
18/03/2025	15:15:27,938	30		47,365
			30	47,365
			30	47,365
18/03/2025	15:15:27,825	100		47,365
			100	47,365
			100	47,365
18/03/2025	15:15:25,103	106		47,305
			106	47,305
			106	47,305
18/03/2025	15:15:18,554	20		47,305
			20	47,305
			20	47,305
18/03/2025	15:15:16,595	25		47,265
			25	47,265
			25	47,265
18/03/2025	15:15:07,771	20		47,265
			20	47,265
			20	47,265
18/03/2025	15:14:55,695	100		47,32
			100	47,32
			100	47,32
18/03/2025	15:14:48,015	50		47,32
			50	47,32
			50	47,32
18/03/2025	15:14:46,932	6		47,32
			6	47,32
			6	47,32
18/03/2025	15:14:46,434	60		47,245
			60	47,245
			60	47,245
18/03/2025	15:14:40,356	105		47,32
			105	47,32
			105	47,32
18/03/2025	15:14:39,804	12		47,315
			12	47,315
			12	47,315
18/03/2025	15:14:37,846	1		47,32
			1	47,32
			1	47,32
18/03/2025	15:14:33,276	10		47,32
			10	47,32
			10	47,32
18/03/2025	15:14:27,554	20		47,35
			20	47,35
			20	47,35
18/03/2025	15:14:21,854	300		47,40
			300	47,40
			300	47,40
18/03/2025	15:14:05,699	250		47,35
			250	47,35
			250	47,35
18/03/2025	15:13:59,324	50		47,435
			50	47,435
			50	47,435
18/03/2025	15:13:57,094	127		47,35
			127	47,35
			127	47,35
18/03/2025	15:13:41,903	100		47,44
			100	47,44
			100	47,44
18/03/2025	15:13:41,379	10		47,44
			10	47,44
			10	47,44
18/03/2025	15:13:39,082	105		47,395
			105	47,395
			105	47,395
18/03/2025	15:13:36,024	300		47,34
			300	47,34
			300	47,34
18/03/2025	15:13:34,397	300		47,43
			300	47,43
			300	47,43
18/03/2025	15:13:20,058	300		47,39
			300	47,39
			300	47,39
18/03/2025	15:13:17,970	17		47,30
			17	47,30
			17	47,30
18/03/2025	15:13:13,062	30		47,27
			30	47,27
			30	47,27
18/03/2025	15:13:10,258	1		47,27
			1	47,27
			1	47,27
18/03/2025	15:13:09,492	20		47,27
			20	47,27
			20	47,27
18/03/2025	15:13:06,872	1		47,20
			1	47,20
			1	47,20
18/03/2025	15:13:06,580	7		47,27
			7	47,27
			7	47,27
18/03/2025	15:12:58,763	39		47,24
			39	47,24
			39	47,24
18/03/2025	15:12:58,557	300		47,24
			300	47,24
			300	47,24
18/03/2025	15:12:54,136	300		47,24
			300	47,24
			300	47,24
18/03/2025	15:12:53,991	10		47,20
			10	47,20
			10	47,20
18/03/2025	15:12:44,095	19		47,30
			19	47,30
			19	47,30
18/03/2025	15:12:42,780	250		47,30
			250	47,30
			250	47,30
18/03/2025	15:12:39,812	147		47,255
			147	47,255
			147	47,255
18/03/2025	15:12:32,499	1		47,30
			1	47,30
			1	47,30
18/03/2025	15:12:29,983	15		47,30
			15	47,30
			15	47,30
18/03/2025	15:12:28,563	20		47,30
			20	47,30
			20	47,30
18/03/2025	15:12:09,480	10		47,37
			10	47,37
			10	47,37
18/03/2025	15:12:05,758	147		47,37
			147	47,37
			147	47,37
18/03/2025	15:12:01,119	100		47,355
			100	47,355
			100	47,355
18/03/2025	15:11:54,954	50		47,30
			50	47,30
			50	47,30
18/03/2025	15:11:51,836	50		47,23
			50	47,23
			50	47,23
18/03/2025	15:11:45,026	4		47,155
			4	47,155
			4	47,155
18/03/2025	15:11:33,058	20		47,21
			20	47,21
			20	47,21
18/03/2025	15:11:25,206	100		47,17
			100	47,17
			100	47,17
18/03/2025	15:11:22,287	75		47,235
			75	47,235
			75	47,235
18/03/2025	15:11:21,877	250		47,17
			250	47,17
			250	47,17
18/03/2025	15:11:11,025	30		47,235
			30	47,235
			30	47,235
18/03/2025	15:10:59,959	10		47,235
			10	47,235
			10	47,235
18/03/2025	15:10:59,870	30		47,24
			30	47,24
			30	47,24
18/03/2025	15:10:59,744	11		47,245
			11	47,245
			11	47,245
18/03/2025	15:10:44,654	300		47,44
			300	47,44
			300	47,44
18/03/2025	15:10:38,110	85		47,345
			85	47,345
			85	47,345
18/03/2025	15:10:32,241	100		47,25
			100	47,25
			100	47,25
18/03/2025	15:10:31,912	100		47,31
			100	47,31
			100	47,31
18/03/2025	15:10:31,259	78		47,25
			78	47,25
			78	47,25
18/03/2025	15:10:29,369	300		47,25
			300	47,25
			300	47,25
18/03/2025	15:10:29,187	300		47,25
			300	47,25
			300	47,25
18/03/2025	15:10:28,922	300		47,25
			300	47,25
			300	47,25
18/03/2025	15:10:28,803	200		47,25
			43	47,25
			135	47,25
			200	47,25
			22	47,25
18/03/2025	15:10:06,639	300		47,185
			300	47,185
			300	47,185
18/03/2025	15:10:03,678	10		47,14
			10	47,14
			10	47,14
18/03/2025	15:09:56,016	21		47,155
			21	47,155
			21	47,155
18/03/2025	15:09:55,198	45		47,155
			45	47,155
			45	47,155
18/03/2025	15:09:52,508	50		47,10
			50	47,10
			50	47,10
18/03/2025	15:09:49,355	86		47,125
			86	47,125
			86	47,125
18/03/2025	15:09:39,591	100		47,155
			100	47,155
			100	47,155
18/03/2025	15:09:38,274	26		47,195
			26	47,195
			26	47,195
18/03/2025	15:09:33,021	20		47,20
			20	47,20
			20	47,20
18/03/2025	15:09:28,548	938		47,22
			50	47,22
			90	47,22
			40	47,22
			108	47,22
			20	47,22
			650	47,22
			245	47,22
			653	47,22
			20	47,22
18/03/2025	15:08:57,737	300		47,22
			300	47,22
			300	47,22
18/03/2025	15:08:42,120	300		47,23
			300	47,23
			300	47,23
18/03/2025	15:08:41,380	100		47,24
			100	47,24
			100	47,24
18/03/2025	15:08:40,134	40		47,24
			40	47,24
			40	47,24
18/03/2025	15:08:33,456	26		47,245
			26	47,245
			26	47,245
18/03/2025	15:08:31,275	3		47,205
			3	47,205
			3	47,205
18/03/2025	15:08:26,668	50		47,205
			50	47,205
			50	47,205
18/03/2025	15:08:25,106	10		47,245
			10	47,245
			10	47,245
18/03/2025	15:08:19,028	3		47,235
			3	47,235
			3	47,235
18/03/2025	15:08:14,536	150		47,235
			150	47,235
			150	47,235
18/03/2025	15:08:04,691	300		47,205
			300	47,205
			300	47,205
18/03/2025	15:08:02,181	50		47,145
			50	47,145
			50	47,145
18/03/2025	15:07:59,486	5 985		47,00
			40	47,00
			38	47,00
			10	47,00
			21	47,00
			5 500	47,00
			200	47,00
			20	47,00
			2 000	47,00
			100	47,00
			1	47,00
			35	47,00
			250	47,00
			22	47,00
			3 409	47,00
			3	47,00
			300	47,00
			21	47,00
18/03/2025	15:06:11,694	300		47,35
			300	47,35
			300	47,35
18/03/2025	15:05:55,555	25		47,265
			25	47,265
			25	47,265
18/03/2025	15:05:38,283	15		47,04
			15	47,04
			15	47,04
18/03/2025	15:05:29,853	20		47,10
			20	47,10
			20	47,10
18/03/2025	15:05:28,520	65		47,115
			65	47,115
			65	47,115
18/03/2025	15:05:20,419	300		47,05
			300	47,05
			300	47,05
18/03/2025	15:05:11,774	4		47,14
			4	47,14
			4	47,14
18/03/2025	15:05:08,772	30		47,17
			30	47,17
			30	47,17
18/03/2025	15:05:06,700	100		46,94
			100	46,94
			100	46,94
18/03/2025	15:04:55,152	50		46,915
			50	46,915
			50	46,915
18/03/2025	15:04:54,155	100		46,925
			100	46,925
			100	46,925
18/03/2025	15:04:41,060	50		46,715
			50	46,715
			50	46,715
18/03/2025	15:04:32,894	100		46,785
			100	46,785
			100	46,785
18/03/2025	15:04:28,778	21		46,80
			21	46,80
			21	46,80
18/03/2025	15:04:26,896	30		46,87
			30	46,87
			30	46,87
18/03/2025	15:04:26,620	150		46,87
			150	46,87
			150	46,87
18/03/2025	15:04:16,214	70		46,805
			6	46,805
			70	46,805
			64	46,805
18/03/2025	15:04:13,780	100		46,815
			100	46,815
			100	46,815
18/03/2025	15:04:04,933	300		46,83
			300	46,83
			300	46,83
18/03/2025	15:04:01,637	200		46,83
			200	46,83
			200	46,83
18/03/2025	15:03:59,527	28		46,885
			28	46,885
			28	46,885
18/03/2025	15:03:57,907	100		46,875
			100	46,875
			100	46,875
18/03/2025	15:03:56,052	1		46,90
			1	46,90
			1	46,90
18/03/2025	15:03:50,661	100		46,86
			100	46,86
			100	46,86
18/03/2025	15:03:36,868	20		46,915
			20	46,915
			20	46,915
18/03/2025	15:03:27,534	75		46,915
			75	46,915
			75	46,915
18/03/2025	15:03:24,302	55		47,015
			55	47,015
			55	47,015
18/03/2025	15:03:07,432	2		47,02
			2	47,02
			2	47,02
18/03/2025	15:03:03,302	2		46,97
			2	46,97
			2	46,97
18/03/2025	15:03:01,976	30		47,015
			30	47,015
			30	47,015
18/03/2025	15:02:50,820	22		47,045
			22	47,045
			22	47,045
18/03/2025	15:02:45,305	300		46,97
			300	46,97
			300	46,97
18/03/2025	15:02:44,267	33		47,045
			33	47,045
			33	47,045
18/03/2025	15:02:41,750	235		46,965
			235	46,965
			235	46,965
18/03/2025	15:02:36,173	20		47,06
			20	47,06
			20	47,06
18/03/2025	15:02:08,670	64		46,815
			64	46,815
			64	46,815
18/03/2025	15:02:03,885	4		46,75
			4	46,75
			4	46,75
18/03/2025	15:02:03,673	300		46,75
			300	46,75
			300	46,75
18/03/2025	15:02:03,554	300		46,75
			300	46,75
			300	46,75
18/03/2025	15:02:03,112	114		46,75
			10	46,75
			4	46,75
			100	46,75
			64	46,75
			50	46,75
18/03/2025	15:01:51,459	300		46,78
			300	46,78
			300	46,78
18/03/2025	15:01:40,799	10		46,75
			10	46,75
			10	46,75
18/03/2025	15:01:34,103	521		46,70
			100	46,70
			50	46,70
			3	46,70
			25	46,70
			360	46,70
			178	46,70
			65	46,70
			50	46,70
			11	46,70
			200	46,70
18/03/2025	15:01:11,242	300		46,805
			300	46,805
			300	46,805
18/03/2025	15:01:05,451	300		46,81
			300	46,81
			300	46,81
18/03/2025	15:01:02,494	250		46,815
			250	46,815
			250	46,815
18/03/2025	15:00:51,331	270		46,80
			270	46,80
			270	46,80
18/03/2025	15:00:51,130	15		46,795
			15	46,795
			15	46,795
18/03/2025	15:00:41,221	120		46,795
			120	46,795
			120	46,795
18/03/2025	15:00:40,216	200		46,80
			100	46,80
			200	46,80
			100	46,80
18/03/2025	15:00:34,760	2		46,86
			2	46,86
			2	46,86
18/03/2025	15:00:32,648	105		46,87
			105	46,87
			105	46,87
18/03/2025	15:00:29,234	3 060		46,87
			10	46,87
			50	46,87
			2 895	46,87
			3 060	46,87
			105	46,87
18/03/2025	14:59:53,032	300		46,87
			300	46,87
			300	46,87
18/03/2025	14:59:52,835	300		46,87
			300	46,87
			300	46,87
18/03/2025	14:59:52,662	300		46,87
			300	46,87
			300	46,87
18/03/2025	14:59:52,528	300		46,87
			300	46,87
			300	46,87
18/03/2025	14:59:52,366	300		46,87
			300	46,87
			300	46,87
18/03/2025	14:59:52,147	300		46,87
			300	46,87
			300	46,87
18/03/2025	14:59:51,989	350		46,87
			350	46,87
			350	46,87
18/03/2025	14:59:51,868	350		46,87
			350	46,87
			350	46,87
18/03/2025	14:59:51,809	150		46,88
			150	46,88
			150	46,88
18/03/2025	14:59:51,564	350		46,88
			350	46,88
			350	46,88
18/03/2025	14:59:51,449	68		46,90
			68	46,90
			30	46,90
			38	46,90
18/03/2025	14:59:45,010	213		47,10
			213	47,10
			213	47,10
18/03/2025	14:59:41,563	2 560		47,10
			60	47,10
			140	47,10
			2 500	47,10
			2 270	47,10
			150	47,10
18/03/2025	14:59:00,979	1 250		46,835
			400	46,835
			350	46,835
			1 218	46,835
			500	46,835
			5	46,835
			2	46,835
			25	46,835
18/03/2025	14:58:42,204	150		46,835
			150	46,835
			150	46,835
18/03/2025	14:58:40,976	9		46,875
			9	46,875
			9	46,875
18/03/2025	14:58:35,521	100		46,915
			100	46,915
			100	46,915
18/03/2025	14:58:24,758	21		46,935
			21	46,935
			21	46,935
18/03/2025	14:58:16,176	1		46,90
			1	46,90
			1	46,90
18/03/2025	14:58:11,653	150		46,90
			150	46,90
			150	46,90
18/03/2025	14:58:10,040	100		46,815
			100	46,815
			100	46,815
18/03/2025	14:58:09,834	150		46,86
			50	46,86
			150	46,86
			100	46,86
18/03/2025	14:58:09,636	150		46,86
			150	46,86
			150	46,86
18/03/2025	14:58:04,581	150		46,91
			150	46,91
			150	46,91
18/03/2025	14:57:53,166	150		46,90
			150	46,90
			150	46,90
18/03/2025	14:57:53,074	50		46,92
			50	46,92
			50	46,92
18/03/2025	14:57:51,305	100		46,94
			100	46,94
			100	46,94
18/03/2025	14:57:49,308	30		46,955
			30	46,955
			30	46,955
18/03/2025	14:57:46,889	335		46,90
			85	46,90
			335	46,90
			250	46,90
18/03/2025	14:57:43,578	50		46,965
			50	46,965
			50	46,965
18/03/2025	14:57:22,173	2		46,985
			2	46,985
			2	46,985
18/03/2025	14:57:20,272	120		47,00
			120	47,00
			120	47,00
18/03/2025	14:57:16,669	25		47,055
			25	47,055
			25	47,055
18/03/2025	14:57:15,902	100		47,005
			100	47,005
			100	47,005
18/03/2025	14:57:15,548	10		47,055
			10	47,055
			10	47,055
18/03/2025	14:57:08,159	100		47,06
			100	47,06
			100	47,06
18/03/2025	14:57:01,582	136		47,06
			136	47,06
			136	47,06
18/03/2025	14:57:00,324	100		47,06
			100	47,06
			100	47,06
18/03/2025	14:56:39,659	100		47,015
			100	47,015
			100	47,015
18/03/2025	14:56:39,499	100		47,07
			100	47,07
			100	47,07
18/03/2025	14:56:27,780	150		47,045
			150	47,045
			150	47,045
18/03/2025	14:56:22,321	35		47,06
			35	47,06
			35	47,06
18/03/2025	14:56:19,357	570		47,09
			450	47,09
			570	47,09
			120	47,09
18/03/2025	14:55:51,430	150		47,055
			150	47,055
			150	47,055
18/03/2025	14:55:48,934	2		47,055
			2	47,055
			2	47,055
18/03/2025	14:55:45,887	7		47,055
			7	47,055
			7	47,055
18/03/2025	14:55:44,378	4		47,06
			4	47,06
			4	47,06
18/03/2025	14:55:38,638	50		47,03
			50	47,03
			50	47,03
18/03/2025	14:55:31,032	309		46,965
			300	46,965
			309	46,965
			9	46,965
18/03/2025	14:55:26,149	150		46,965
			150	46,965
			150	46,965
18/03/2025	14:55:25,706	150		46,965
			150	46,965
			150	46,965
18/03/2025	14:55:22,722	130		47,11
			130	47,11
			130	47,11
18/03/2025	14:55:15,391	50		46,905
			50	46,905
			50	46,905
18/03/2025	14:55:12,870	1 186		46,905
			5	46,905
			500	46,905
			681	46,905
			1 186	46,905
18/03/2025	14:55:06,047	629		47,00
			484	47,00
			145	47,00
			21	47,00
			93	47,00
			10	47,00
			250	47,00
			93	47,00
			55	47,00
			7	47,00
			100	47,00
18/03/2025	14:55:02,440	1 675		47,095
			1 425	47,095
			1 675	47,095
			50	47,095
			100	47,095
			100	47,095
18/03/2025	14:54:56,011	1 332		47,10
			1 132	47,10
			1 332	47,10
			200	47,10
18/03/2025	14:54:55,660	350		47,10
			350	47,10
			350	47,10
18/03/2025	14:54:55,567	200		47,20
			200	47,20
			200	47,20
18/03/2025	14:54:43,792	150		47,23
			150	47,23
			150	47,23
18/03/2025	14:54:39,914	80		47,285
			80	47,285
			80	47,285
18/03/2025	14:54:36,745	50		47,295
			50	47,295
			50	47,295
18/03/2025	14:54:30,602	100		47,30
			100	47,30
			100	47,30

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

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CET (UTC+1)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Steyr Motors AG Achat: 270,00 / Vente: 282,00
Volume: 322 152
+4,44%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
18/03/2025 @ 15:30:23

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