Tradegate Exchange

Commerzbank AG

344

229

23,67

Date	Heure	Volume	Volume de transactions	Cours
20/03/2025	09:08:46,599	50		23,67
			50	23,67
			50	23,67
20/03/2025	09:08:43,118	400		23,65
			400	23,65
			400	23,65
20/03/2025	09:08:36,716	500		23,62
			500	23,62
			500	23,62
20/03/2025	09:08:24,004	50		23,62
			50	23,62
			50	23,62
20/03/2025	09:08:14,281	1 000		23,63
			1 000	23,63
			1 000	23,63
20/03/2025	09:08:14,148	900		23,63
			900	23,63
			900	23,63
20/03/2025	09:07:51,672	105		23,62
			105	23,62
			105	23,62
20/03/2025	09:07:07,202	331		23,60
			331	23,60
			331	23,60
20/03/2025	09:06:52,990	40		23,53
			40	23,53
			40	23,53
20/03/2025	09:06:36,274	430		23,60
			430	23,60
			430	23,60
20/03/2025	09:06:16,578	40		23,64
			40	23,64
			40	23,64
20/03/2025	09:05:46,661	1 100		23,55
			1 100	23,55
			1 100	23,55
20/03/2025	09:05:46,482	1 200		23,55
			300	23,55
			100	23,55
			800	23,55
			1 200	23,55
20/03/2025	09:05:43,702	4 128		23,55
			130	23,55
			100	23,55
			100	23,55
			2 100	23,55
			3 826	23,55
			70	23,55
			2	23,55
			564	23,55
			300	23,55
			300	23,55
			350	23,55
			23	23,55
			80	23,55
			225	23,55
			86	23,55
20/03/2025	09:05:37,369	6 529		23,59
			170	23,59
			200	23,59
			145	23,59
			5 159	23,59
			1 234	23,59
			250	23,59
			1 000	23,59
			3 400	23,59
			1 500	23,59
20/03/2025	09:05:22,144	1 900		23,65
			1 200	23,65
			600	23,65
			1 900	23,65
			100	23,65
20/03/2025	09:05:19,369	1 000		23,67
			1 000	23,67
			900	23,67
			100	23,67
20/03/2025	09:05:19,259	100		23,67
			100	23,67
			100	23,67
20/03/2025	09:05:16,769	152		23,70
			152	23,70
			152	23,70
20/03/2025	09:05:09,648	136		23,73
			136	23,73
			136	23,73
20/03/2025	09:05:02,646	245		23,74
			245	23,74
			245	23,74
20/03/2025	09:04:51,914	11		23,73
			11	23,73
			11	23,73
20/03/2025	09:04:49,779	1 448		23,70
			448	23,70
			238	23,70
			200	23,70
			1 010	23,70
			1 000	23,70
20/03/2025	09:04:46,735	1 200		23,70
			1 200	23,70
			400	23,70
			500	23,70
			300	23,70
20/03/2025	09:04:43,295	50		23,74
			50	23,74
			50	23,74
20/03/2025	09:04:33,232	1 000		23,73
			1 000	23,73
			1 000	23,73
20/03/2025	09:04:30,796	245		23,75
			5	23,75
			40	23,75
			245	23,75
			100	23,75
			100	23,75
20/03/2025	09:04:00,939	1 200		23,78
			1 200	23,78
			1 200	23,78
20/03/2025	09:03:59,014	9		23,79
			9	23,79
			9	23,79
20/03/2025	09:03:50,177	1 000		23,80
			1 000	23,80
			1 000	23,80
20/03/2025	09:03:22,455	1		23,87
			1	23,87
			1	23,87
20/03/2025	09:03:11,287	83		23,81
			83	23,81
			83	23,81
20/03/2025	09:02:44,904	83		23,78
			83	23,78
			83	23,78
20/03/2025	09:02:39,138	200		23,79
			200	23,79
			200	23,79
20/03/2025	09:02:32,412	1		23,80
			1	23,80
			1	23,80
20/03/2025	09:02:20,030	700		23,77
			700	23,77
			700	23,77
20/03/2025	09:02:19,981	400		23,77
			400	23,77
			400	23,77
20/03/2025	09:02:19,862	86		23,80
			86	23,80
			86	23,80
20/03/2025	09:01:55,038	1 240		23,80
			100	23,80
			914	23,80
			1 200	23,80
			40	23,80
			100	23,80
			126	23,80
20/03/2025	09:01:54,951	1 000		23,81
			1 000	23,81
			1 000	23,81
20/03/2025	09:01:48,736	1		23,85
			1	23,85
			1	23,85
20/03/2025	09:01:39,959	100		23,86
			100	23,86
			100	23,86
20/03/2025	09:01:34,779	35		23,83
			35	23,83
			35	23,83
20/03/2025	09:01:34,694	1		23,83
			1	23,83
			1	23,83
20/03/2025	09:01:30,563	1 000		23,85
			1 000	23,85
			1 000	23,85
20/03/2025	09:01:10,092	5		23,87
			5	23,87
			5	23,87
20/03/2025	09:00:46,502	1 000		23,86
			1 000	23,86
			1 000	23,86
20/03/2025	09:00:46,134	100		23,86
			100	23,86
			100	23,86
20/03/2025	09:00:40,263	4 355		23,86
			400	23,86
			2 000	23,86
			4 355	23,86
			200	23,86
			100	23,86
			55	23,86
			500	23,86
			100	23,86
			400	23,86
			100	23,86
			500	23,86
20/03/2025	08:59:07,026	400		24,15
			400	24,15
			400	24,15
20/03/2025	08:58:37,521	83		24,24
			83	24,24
			83	24,24
20/03/2025	08:57:46,563	200		24,24
			200	24,24
			200	24,24
20/03/2025	08:57:06,825	400		24,24
			400	24,24
			400	24,24
20/03/2025	08:56:56,734	600		24,24
			600	24,24
			600	24,24
20/03/2025	08:56:13,558	80		24,19
			80	24,19
			80	24,19
20/03/2025	08:55:51,945	50		24,19
			50	24,19
			50	24,19
20/03/2025	08:53:05,555	1		24,19
			1	24,19
			1	24,19
20/03/2025	08:52:11,699	130		24,19
			130	24,19
			130	24,19
20/03/2025	08:50:30,807	400		24,15
			400	24,15
			400	24,15
20/03/2025	08:50:05,757	500		24,15
			500	24,15
			500	24,15
20/03/2025	08:50:01,789	3		24,15
			3	24,15
			3	24,15
20/03/2025	08:49:45,698	42		24,19
			42	24,19
			42	24,19
20/03/2025	08:49:24,870	150		24,19
			150	24,19
			150	24,19
20/03/2025	08:49:16,111	1		24,19
			1	24,19
			1	24,19
20/03/2025	08:48:40,873	400		24,19
			400	24,19
			400	24,19
20/03/2025	08:47:26,097	10		24,19
			10	24,19
			10	24,19
20/03/2025	08:47:14,412	120		24,15
			120	24,15
			120	24,15
20/03/2025	08:45:51,919	70		24,19
			70	24,19
			70	24,19
20/03/2025	08:45:41,256	13		24,19
			13	24,19
			13	24,19
20/03/2025	08:44:50,857	250		24,18
			42	24,18
			208	24,18
			250	24,18
20/03/2025	08:43:57,782	100		24,19
			100	24,19
			100	24,19
20/03/2025	08:43:35,875	80		24,19
			80	24,19
			80	24,19
20/03/2025	08:43:26,996	165		24,19
			165	24,19
			165	24,19
20/03/2025	08:42:03,776	40		24,19
			40	24,19
			40	24,19
20/03/2025	08:41:58,116	600		24,19
			600	24,19
			600	24,19
20/03/2025	08:41:57,840	700		24,19
			700	24,19
			700	24,19
20/03/2025	08:41:54,074	700		24,19
			700	24,19
			700	24,19
20/03/2025	08:41:03,660	200		24,19
			200	24,19
			200	24,19
20/03/2025	08:40:19,389	750		24,18
			750	24,18
			750	24,18
20/03/2025	08:40:06,498	200		24,19
			200	24,19
			200	24,19
20/03/2025	08:40:03,906	150		24,19
			150	24,19
			150	24,19
20/03/2025	08:39:35,887	200		24,19
			200	24,19
			200	24,19
20/03/2025	08:39:24,382	20		24,19
			20	24,19
			20	24,19
20/03/2025	08:39:10,462	250		24,18
			250	24,18
			250	24,18
20/03/2025	08:38:21,938	342		24,19
			342	24,19
			342	24,19
20/03/2025	08:38:19,068	700		24,19
			700	24,19
			700	24,19
20/03/2025	08:38:03,252	42		24,22
			42	24,22
			42	24,22
20/03/2025	08:37:37,012	600		24,19
			600	24,19
			600	24,19
20/03/2025	08:37:28,534	600		24,19
			600	24,19
			600	24,19
20/03/2025	08:37:10,573	700		24,19
			700	24,19
			700	24,19
20/03/2025	08:36:52,881	700		24,19
			700	24,19
			700	24,19
20/03/2025	08:36:38,948	3		24,22
			3	24,22
			3	24,22
20/03/2025	08:36:01,213	1		24,25
			1	24,25
			1	24,25
20/03/2025	08:35:45,715	9		24,15
			9	24,15
			9	24,15
20/03/2025	08:35:44,562	40		24,25
			40	24,25
			40	24,25
20/03/2025	08:35:20,477	500		24,17
			159	24,17
			341	24,17
			500	24,17
20/03/2025	08:34:02,680	50		24,25
			50	24,25
			50	24,25
20/03/2025	08:33:57,193	1 000		24,20
			247	24,20
			250	24,20
			3	24,20
			500	24,20
			1 000	24,20
20/03/2025	08:33:25,513	700		24,18
			700	24,18
			700	24,18
20/03/2025	08:33:08,720	50		24,18
			50	24,18
			50	24,18
20/03/2025	08:32:12,572	1		24,18
			1	24,18
			1	24,18
20/03/2025	08:32:03,155	1 000		24,18
			1 000	24,18
			500	24,18
			250	24,18
			250	24,18
20/03/2025	08:31:52,146	21		24,18
			21	24,18
			21	24,18
20/03/2025	08:31:48,476	50		24,18
			50	24,18
			50	24,18
20/03/2025	08:31:17,501	150		24,18
			150	24,18
			150	24,18
20/03/2025	08:31:02,010	3		24,15
			3	24,15
			3	24,15
20/03/2025	08:30:52,055	200		24,18
			200	24,18
			200	24,18
20/03/2025	08:30:49,428	9		24,18
			9	24,18
			9	24,18
20/03/2025	08:30:35,347	310		24,18
			20	24,18
			200	24,18
			90	24,18
			60	24,18
			250	24,18
20/03/2025	08:30:25,407	950		24,18
			700	24,18
			250	24,18
			950	24,18
20/03/2025	08:30:22,901	70		24,18
			70	24,18
			70	24,18
20/03/2025	08:29:40,614	100		24,18
			100	24,18
			100	24,18
20/03/2025	08:29:08,014	107		24,15
			107	24,15
			107	24,15
20/03/2025	08:27:34,357	20		24,10
			20	24,10
			20	24,10
20/03/2025	08:26:59,360	93		24,10
			93	24,10
			93	24,10
20/03/2025	08:26:55,746	1 107		24,10
			107	24,10
			300	24,10
			700	24,10
			1 107	24,10
20/03/2025	08:26:46,737	1		24,18
			1	24,18
			1	24,18
20/03/2025	08:26:29,326	700		24,10
			700	24,10
			700	24,10
20/03/2025	08:26:19,299	700		24,10
			700	24,10
			700	24,10
20/03/2025	08:26:09,699	700		24,10
			700	24,10
			700	24,10
20/03/2025	08:25:57,936	700		24,10
			700	24,10
			700	24,10
20/03/2025	08:25:48,274	1		24,18
			1	24,18
			1	24,18
20/03/2025	08:25:43,899	5 300		24,16
			5 300	24,16
			250	24,16
			4 800	24,16
			250	24,16
20/03/2025	08:24:50,052	500		24,14
			500	24,14
			500	24,14
20/03/2025	08:24:13,205	150		24,14
			150	24,14
			150	24,14
20/03/2025	08:23:44,930	42		24,14
			42	24,14
			42	24,14
20/03/2025	08:22:36,990	500		24,14
			500	24,14
			100	24,14
			150	24,14
			250	24,14
20/03/2025	08:22:10,895	500		24,12
			500	24,12
			250	24,12
			250	24,12
20/03/2025	08:21:41,361	10		24,12
			10	24,12
			10	24,12
20/03/2025	08:21:07,972	3 872		24,07
			3 872	24,07
			3 872	24,07
20/03/2025	08:21:04,217	700		24,08
			700	24,08
			700	24,08
20/03/2025	08:20:01,252	700		24,08
			700	24,08
			700	24,08
20/03/2025	08:19:03,463	700		24,08
			150	24,08
			547	24,08
			700	24,08
			3	24,08
20/03/2025	08:18:33,491	150		24,18
			150	24,18
			150	24,18
20/03/2025	08:18:08,592	208		24,18
			100	24,18
			108	24,18
			208	24,18
20/03/2025	08:17:56,914	500		24,09
			150	24,09
			200	24,09
			150	24,09
			500	24,09
20/03/2025	08:17:54,066	964		24,14
			464	24,14
			250	24,14
			484	24,14
			250	24,14
			450	24,14
			20	24,14
			10	24,14
20/03/2025	08:16:33,535	700		24,08
			700	24,08
			700	24,08
20/03/2025	08:16:10,698	250		24,10
			250	24,10
			250	24,10
20/03/2025	08:16:00,278	700		24,08
			700	24,08
			700	24,08
20/03/2025	08:15:29,003	300		24,18
			50	24,18
			250	24,18
			300	24,18
20/03/2025	08:14:31,442	3		24,08
			3	24,08
			3	24,08
20/03/2025	08:14:30,938	3		24,18
			3	24,18
			3	24,18
20/03/2025	08:14:25,406	1		24,18
			1	24,18
			1	24,18
20/03/2025	08:14:22,078	1		24,18
			1	24,18
			1	24,18
20/03/2025	08:13:53,909	700		24,08
			200	24,08
			500	24,08
			700	24,08
20/03/2025	08:12:20,083	600		24,09
			250	24,09
			600	24,09
			350	24,09
20/03/2025	08:11:43,884	500		24,18
			250	24,18
			250	24,18
			500	24,18
20/03/2025	08:11:21,065	45		24,18
			45	24,18
			45	24,18
20/03/2025	08:11:21,032	83		24,18
			83	24,18
			83	24,18
20/03/2025	08:11:02,196	500		24,12
			500	24,12
			500	24,12
20/03/2025	08:10:33,021	500		24,11
			500	24,11
			500	24,11
20/03/2025	08:09:58,466	190		24,15
			190	24,15
			190	24,15
20/03/2025	08:09:55,843	450		24,15
			450	24,15
			200	24,15
			250	24,15
20/03/2025	08:08:46,054	3 382		24,11
			3 382	24,11
			3 382	24,11
20/03/2025	08:08:40,984	100		24,12
			100	24,12
			100	24,12
20/03/2025	08:08:38,753	700		24,12
			700	24,12
			700	24,12
20/03/2025	08:08:28,690	700		24,15
			700	24,15
			450	24,15
			250	24,15
20/03/2025	08:08:18,779	700		24,12
			700	24,12
			700	24,12
20/03/2025	08:08:17,559	300		24,15
			300	24,15
			300	24,15
20/03/2025	08:08:05,354	700		24,15
			700	24,15
			700	24,15
20/03/2025	08:07:43,003	200		24,15
			200	24,15
			200	24,15
20/03/2025	08:07:32,884	700		24,12
			700	24,12
			700	24,12
20/03/2025	08:07:04,403	1		24,15
			1	24,15
			1	24,15
20/03/2025	08:07:02,989	62		24,15
			62	24,15
			62	24,15
20/03/2025	08:06:26,056	100		24,12
			100	24,12
			100	24,12
20/03/2025	08:06:18,137	500		24,12
			500	24,12
			500	24,12
20/03/2025	08:06:18,074	500		24,11
			500	24,11
			500	24,11
20/03/2025	08:06:03,265	1 062		24,10
			1 062	24,10
			1 062	24,10
20/03/2025	08:05:59,789	2 120		24,10
			820	24,10
			800	24,10
			500	24,10
			2 120	24,10
20/03/2025	08:05:50,411	21		24,08
			21	24,08
			21	24,08
20/03/2025	08:05:34,940	5 500		24,05
			5 500	24,05
			5 500	24,05
20/03/2025	08:05:33,210	5 500		24,05
			5 000	24,05
			5 500	24,05
			500	24,05
20/03/2025	08:05:31,249	700		24,04
			700	24,04
			700	24,04
20/03/2025	08:05:19,647	3 193		24,04
			3 193	24,04
			3 193	24,04
20/03/2025	08:05:11,287	700		24,04
			700	24,04
			700	24,04
20/03/2025	08:04:59,904	50		24,04
			50	24,04
			50	24,04
20/03/2025	08:04:40,467	3 882		24,01
			3 882	24,01
			3 882	24,01
20/03/2025	08:04:21,353	600		23,99
			600	23,99
			600	23,99
20/03/2025	08:03:57,035	700		23,99
			700	23,99
			700	23,99
20/03/2025	08:03:29,054	700		23,99
			700	23,99
			700	23,99
20/03/2025	08:02:18,612	3 875		23,98
			3 875	23,98
			3 875	23,98
20/03/2025	08:01:47,906	700		23,99
			700	23,99
			700	23,99
20/03/2025	08:01:27,609	700		23,99
			700	23,99
			700	23,99
20/03/2025	08:01:27,577	700		23,99
			700	23,99
			700	23,99
20/03/2025	08:01:11,626	1 000		24,02
			400	24,02
			600	24,02
			1 000	24,02
20/03/2025	08:01:11,542	1		24,02
			1	24,02
			1	24,02
20/03/2025	08:01:01,143	3		23,92
			3	23,92
			3	23,92
20/03/2025	08:00:57,599	33		24,01
			33	24,01
			33	24,01
20/03/2025	08:00:52,584	3 315		23,95
			2 300	23,95
			172	23,95
			843	23,95
			3 315	23,95
20/03/2025	08:00:44,737	700		23,93
			700	23,93
			700	23,93
20/03/2025	08:00:43,124	39		23,88
			39	23,88
			39	23,88
20/03/2025	08:00:15,936	40		23,92
			40	23,92
			40	23,92
20/03/2025	08:00:15,327	3 875		23,91
			3 875	23,91
			3 875	23,91
20/03/2025	07:58:31,911	40		23,88
			40	23,88
			40	23,88
20/03/2025	07:58:15,886	2 710		23,89
			2 710	23,89
			2 710	23,89
20/03/2025	07:57:30,372	700		23,90
			700	23,90
			700	23,90
20/03/2025	07:56:48,807	500		23,90
			500	23,90
			500	23,90
20/03/2025	07:56:42,031	700		23,90
			700	23,90
			700	23,90
20/03/2025	07:56:41,521	290		23,89
			290	23,89
			290	23,89
20/03/2025	07:55:54,985	500		23,89
			500	23,89
			500	23,89
20/03/2025	07:55:34,151	500		23,89
			500	23,89
			500	23,89
20/03/2025	07:54:53,747	1 300		23,93
			1 000	23,93
			1 300	23,93
			300	23,93
20/03/2025	07:54:19,461	700		23,93
			700	23,93
			700	23,93
20/03/2025	07:53:52,522	300		23,93
			300	23,93
			300	23,93
20/03/2025	07:52:48,389	1 300		23,93
			1 300	23,93
			1 300	23,93
20/03/2025	07:52:35,898	700		23,90
			700	23,90
			700	23,90
20/03/2025	07:52:23,003	700		23,90
			700	23,90
			700	23,90
20/03/2025	07:51:32,618	100		23,91
			100	23,91
			100	23,91
20/03/2025	07:51:29,667	650		23,89
			650	23,89
			650	23,89
20/03/2025	07:49:32,520	500		23,90
			500	23,90
			500	23,90
20/03/2025	07:49:06,221	500		23,90
			500	23,90
			500	23,90
20/03/2025	07:48:55,357	300		23,93
			300	23,93
			300	23,93
20/03/2025	07:48:28,391	700		23,93
			700	23,93
			700	23,93
20/03/2025	07:47:25,434	500		23,90
			500	23,90
			500	23,90
20/03/2025	07:44:56,286	700		23,90
			100	23,90
			700	23,90
			600	23,90
20/03/2025	07:44:40,254	65		23,93
			65	23,93
			2	23,93
			63	23,93
20/03/2025	07:43:18,664	700		23,92
			700	23,92
			700	23,92
20/03/2025	07:40:57,147	560		23,89
			560	23,89
			560	23,89
20/03/2025	07:40:42,869	560		23,90
			560	23,90
			560	23,90
20/03/2025	07:40:31,965	560		23,90
			560	23,90
			560	23,90
20/03/2025	07:39:35,849	700		23,87
			700	23,87
			420	23,87
			280	23,87
20/03/2025	07:38:41,544	430		23,87
			430	23,87
			430	23,87
20/03/2025	07:36:01,131	700		23,87
			280	23,87
			420	23,87
			700	23,87
20/03/2025	07:35:16,159	430		23,87
			430	23,87
			430	23,87
20/03/2025	07:32:20,892	208		23,94
			208	23,94
			208	23,94
20/03/2025	07:30:06,695	700		23,86
			700	23,86
			700	23,86
20/03/2025	07:30:06,306	335		23,86
			20	23,86
			135	23,86
			299	23,86
			200	23,86
			11	23,86
			5	23,86
20/03/2025	07:30:06,221	1 030		23,93
			45	23,93
			230	23,93
			100	23,93
			13	23,93
			124	23,93
			416	23,93
			15	23,93
			100	23,93
			257	23,93
			200	23,93
			60	23,93
			500	23,93

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: 82,50 / Vente: 83,00
Volume: 109 041
+7,79%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
20/03/2025 @ 09:08:51

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