Tradegate Exchange

Bedford Metals Corp.

258

213

1,48

Date	Heure	Volume	Volume de transactions	Cours
26/07/2024	21:53:59,130	67		1,48
			67	1,48
			67	1,48
26/07/2024	21:45:37,324	100		1,48
			100	1,48
			100	1,48
26/07/2024	21:33:19,063	100		1,47
			100	1,47
			100	1,47
26/07/2024	21:18:19,098	100		1,47
			100	1,47
			100	1,47
26/07/2024	20:49:19,707	20		1,47
			20	1,47
			20	1,47
26/07/2024	20:43:59,919	222		1,47
			222	1,47
			222	1,47
26/07/2024	20:39:18,010	150		1,49
			150	1,49
			150	1,49
26/07/2024	20:34:40,403	50		1,49
			50	1,49
			50	1,49
26/07/2024	20:26:57,261	400		1,47
			400	1,47
			400	1,47
26/07/2024	20:07:48,609	50		1,49
			50	1,49
			50	1,49
26/07/2024	20:03:05,936	100		1,49
			100	1,49
			100	1,49
26/07/2024	19:59:37,863	43		1,49
			43	1,49
			43	1,49
26/07/2024	19:53:34,159	10		1,49
			10	1,49
			10	1,49
26/07/2024	19:40:38,125	500		1,49
			500	1,49
			500	1,49
26/07/2024	19:31:51,002	1 386		1,46
			836	1,46
			1 386	1,46
			150	1,46
			400	1,46
26/07/2024	19:30:43,349	2 100		1,47
			1 100	1,47
			1 000	1,47
			2 100	1,47
26/07/2024	19:29:26,147	1 014		1,48
			1 014	1,48
			1 014	1,48
26/07/2024	19:29:24,716	500		1,48
			500	1,48
			500	1,48
26/07/2024	19:24:38,884	25		1,49
			25	1,49
			25	1,49
26/07/2024	19:23:19,071	700		1,48
			700	1,48
			700	1,48
26/07/2024	19:15:02,264	666		1,48
			666	1,48
			666	1,48
26/07/2024	19:13:11,629	100		1,49
			100	1,49
			100	1,49
26/07/2024	19:08:49,551	1 009		1,48
			1 009	1,48
			1 009	1,48
26/07/2024	19:05:34,266	700		1,48
			300	1,48
			700	1,48
			400	1,48
26/07/2024	18:44:16,612	3 000		1,50
			3 000	1,50
			3 000	1,50
26/07/2024	18:43:48,655	1 000		1,49
			1 000	1,49
			1 000	1,49
26/07/2024	18:42:49,434	60		1,49
			60	1,49
			60	1,49
26/07/2024	18:37:19,932	300		1,49
			300	1,49
			300	1,49
26/07/2024	18:26:01,083	314		1,48
			314	1,48
			314	1,48
26/07/2024	18:26:00,972	1 014		1,48
			1 014	1,48
			1 014	1,48
26/07/2024	18:25:38,593	150		1,49
			150	1,49
			150	1,49
26/07/2024	18:18:56,309	1 000		1,49
			1 000	1,49
			1 000	1,49
26/07/2024	18:09:57,911	500		1,49
			500	1,49
			500	1,49
26/07/2024	18:02:44,347	500		1,49
			500	1,49
			500	1,49
26/07/2024	18:01:12,054	68		1,49
			68	1,49
			68	1,49
26/07/2024	17:53:54,593	100		1,49
			100	1,49
			100	1,49
26/07/2024	17:46:07,150	1 000		1,49
			1 000	1,49
			1 000	1,49
26/07/2024	17:45:47,351	100		1,49
			100	1,49
			100	1,49
26/07/2024	17:41:11,560	20		1,49
			20	1,49
			20	1,49
26/07/2024	17:32:03,239	1 500		1,48
			1 500	1,48
			1 500	1,48
26/07/2024	17:31:33,721	67		1,49
			67	1,49
			67	1,49
26/07/2024	17:28:55,514	30		1,49
			30	1,49
			30	1,49
26/07/2024	17:28:55,233	657		1,49
			657	1,49
			657	1,49
26/07/2024	17:25:09,049	5		1,52
			5	1,52
			5	1,52
26/07/2024	17:22:21,202	65		1,52
			65	1,52
			65	1,52
26/07/2024	17:21:03,132	40		1,52
			40	1,52
			40	1,52
26/07/2024	17:20:41,774	530		1,49
			530	1,49
			530	1,49
26/07/2024	17:20:18,199	1 100		1,49
			1 100	1,49
			1 100	1,49
26/07/2024	17:18:31,986	328		1,52
			328	1,52
			328	1,52
26/07/2024	17:07:52,160	155		1,52
			155	1,52
			155	1,52
26/07/2024	17:07:31,482	1 500		1,51
			500	1,51
			1 000	1,51
			1 500	1,51
26/07/2024	17:07:10,202	1 500		1,52
			1 500	1,52
			100	1,52
			1 400	1,52
26/07/2024	17:06:45,429	700		1,51
			700	1,51
			500	1,51
			200	1,51
26/07/2024	17:04:57,392	400		1,51
			400	1,51
			400	1,51
26/07/2024	17:03:16,179	100		1,51
			100	1,51
			100	1,51
26/07/2024	17:00:50,835	1 000		1,49
			1 000	1,49
			1 000	1,49
26/07/2024	16:59:49,460	1 000		1,50
			1 000	1,50
			1 000	1,50
26/07/2024	16:59:13,923	500		1,50
			500	1,50
			500	1,50
26/07/2024	16:56:13,606	10		1,52
			10	1,52
			10	1,52
26/07/2024	16:48:33,366	100		1,52
			100	1,52
			100	1,52
26/07/2024	16:47:58,393	638		1,52
			638	1,52
			638	1,52
26/07/2024	16:47:18,384	100		1,52
			100	1,52
			100	1,52
26/07/2024	16:46:03,258	1 000		1,52
			500	1,52
			500	1,52
			1 000	1,52
26/07/2024	16:36:39,329	100		1,52
			100	1,52
			100	1,52
26/07/2024	16:34:47,637	700		1,50
			500	1,50
			200	1,50
			700	1,50
26/07/2024	16:31:20,557	250		1,52
			250	1,52
			250	1,52
26/07/2024	16:27:29,006	326		1,53
			326	1,53
			326	1,53
26/07/2024	16:25:48,871	530		1,48
			530	1,48
			530	1,48
26/07/2024	16:25:18,099	200		1,53
			200	1,53
			200	1,53
26/07/2024	16:25:02,606	20		1,53
			20	1,53
			20	1,53
26/07/2024	16:24:57,466	1 014		1,48
			1 014	1,48
			1 014	1,48
26/07/2024	16:24:27,908	500		1,53
			500	1,53
			500	1,53
26/07/2024	16:24:26,338	1 000		1,48
			1 000	1,48
			1 000	1,48
26/07/2024	16:24:21,944	1 007		1,49
			1 007	1,49
			1 007	1,49
26/07/2024	16:22:46,922	1 007		1,49
			1 007	1,49
			1 007	1,49
26/07/2024	16:21:54,513	1 007		1,49
			1 007	1,49
			1 007	1,49
26/07/2024	16:21:42,030	250		1,53
			250	1,53
			250	1,53
26/07/2024	16:21:25,578	2 000		1,49
			2 000	1,49
			2 000	1,49
26/07/2024	16:21:19,285	1 100		1,50
			1 100	1,50
			1 100	1,50
26/07/2024	16:21:14,417	4 000		1,49
			4 000	1,49
			4 000	1,49
26/07/2024	16:21:05,702	1 100		1,50
			1 100	1,50
			1 100	1,50
26/07/2024	16:20:58,404	1 100		1,50
			1 100	1,50
			1 100	1,50
26/07/2024	16:20:31,377	4 666		1,51
			4 666	1,51
			1 666	1,51
			3 000	1,51
26/07/2024	16:20:28,911	66		1,51
			66	1,51
			66	1,51
26/07/2024	16:17:28,310	500		1,50
			500	1,50
			500	1,50
26/07/2024	16:16:11,325	1 100		1,48
			1 100	1,48
			1 100	1,48
26/07/2024	16:15:54,048	5 222		1,50
			5 222	1,50
			222	1,50
			5 000	1,50
26/07/2024	16:10:41,228	3 500		1,48
			3 500	1,48
			3 500	1,48
26/07/2024	16:10:06,021	360		1,48
			360	1,48
			360	1,48
26/07/2024	16:09:49,929	1 007		1,49
			1 007	1,49
			1 007	1,49
26/07/2024	16:09:40,667	1 007		1,49
			1 007	1,49
			1 007	1,49
26/07/2024	16:09:32,433	350		1,50
			350	1,50
			350	1,50
26/07/2024	16:03:30,024	1 007		1,49
			1 007	1,49
			1 007	1,49
26/07/2024	16:02:30,264	1 000		1,50
			1 000	1,50
			1 000	1,50
26/07/2024	15:57:48,779	30		1,50
			30	1,50
			30	1,50
26/07/2024	15:54:57,102	128		1,49
			128	1,49
			128	1,49
26/07/2024	15:54:44,555	1 000		1,50
			1 000	1,50
			1 000	1,50
26/07/2024	15:53:02,007	420		1,50
			420	1,50
			420	1,50
26/07/2024	15:51:29,038	25		1,50
			25	1,50
			25	1,50
26/07/2024	15:50:39,587	1 600		1,50
			1 600	1,50
			1 600	1,50
26/07/2024	15:44:26,026	603		1,50
			603	1,50
			603	1,50
26/07/2024	15:41:40,921	300		1,50
			300	1,50
			300	1,50
26/07/2024	15:38:33,589	75		1,50
			75	1,50
			75	1,50
26/07/2024	15:35:35,795	25		1,50
			25	1,50
			25	1,50
26/07/2024	15:25:24,350	344		1,49
			344	1,49
			344	1,49
26/07/2024	15:24:49,311	30		1,50
			30	1,50
			30	1,50
26/07/2024	15:24:49,183	1 007		1,49
			1 007	1,49
			1 007	1,49
26/07/2024	15:22:39,061	300		1,49
			300	1,49
			300	1,49
26/07/2024	15:09:46,122	13 000		1,49
			6 000	1,49
			7 000	1,49
			11 587	1,49
			1 413	1,49
26/07/2024	15:08:35,367	1 987		1,48
			1 987	1,48
			1 987	1,48
26/07/2024	14:58:48,195	15		1,48
			15	1,48
			15	1,48
26/07/2024	14:50:21,681	1 750		1,48
			1 750	1,48
			1 750	1,48
26/07/2024	14:48:54,372	946		1,48
			946	1,48
			946	1,48
26/07/2024	14:48:21,175	1 987		1,48
			1 987	1,48
			1 987	1,48
26/07/2024	14:45:48,144	200		1,48
			200	1,48
			200	1,48
26/07/2024	14:43:09,602	1 000		1,48
			1 000	1,48
			1 000	1,48
26/07/2024	14:37:28,561	60		1,48
			60	1,48
			60	1,48
26/07/2024	14:33:54,037	30		1,47
			30	1,47
			30	1,47
26/07/2024	14:31:30,302	125		1,48
			125	1,48
			125	1,48
26/07/2024	14:31:06,087	311		1,48
			311	1,48
			311	1,48
26/07/2024	14:30:42,735	1 989		1,48
			1 989	1,48
			1 989	1,48
26/07/2024	14:29:29,474	540		1,48
			540	1,48
			540	1,48
26/07/2024	14:07:11,941	100		1,48
			100	1,48
			100	1,48
26/07/2024	14:04:34,829	20		1,48
			20	1,48
			20	1,48
26/07/2024	13:58:57,453	90		1,48
			90	1,48
			90	1,48
26/07/2024	13:56:03,763	50		1,48
			50	1,48
			50	1,48
26/07/2024	13:56:02,528	80		1,47
			80	1,47
			80	1,47
26/07/2024	13:55:20,659	30		1,48
			30	1,48
			30	1,48
26/07/2024	13:55:09,042	3 691		1,48
			3 691	1,48
			3 691	1,48
26/07/2024	13:55:08,267	6 314		1,48
			3 414	1,48
			5 000	1,48
			2 900	1,48
			1 314	1,48
26/07/2024	13:54:26,277	1 986		1,47
			1 986	1,47
			1 986	1,47
26/07/2024	13:53:30,607	100		1,47
			100	1,47
			100	1,47
26/07/2024	13:47:39,306	15		1,47
			15	1,47
			15	1,47
26/07/2024	13:41:31,281	250		1,47
			250	1,47
			250	1,47
26/07/2024	13:34:16,237	100		1,47
			100	1,47
			100	1,47
26/07/2024	13:22:38,834	1 986		1,47
			1 986	1,47
			1 986	1,47
26/07/2024	13:22:00,408	4 000		1,47
			2 014	1,47
			1 986	1,47
			4 000	1,47
26/07/2024	13:19:53,742	1 360		1,47
			1 360	1,47
			1 360	1,47
26/07/2024	13:12:59,297	1 360		1,47
			1 360	1,47
			1 360	1,47
26/07/2024	13:06:20,430	690		1,46
			690	1,46
			690	1,46
26/07/2024	13:02:58,634	100		1,47
			100	1,47
			100	1,47
26/07/2024	13:02:01,993	136		1,47
			136	1,47
			136	1,47
26/07/2024	12:51:09,038	1 500		1,47
			1 500	1,47
			1 500	1,47
26/07/2024	12:42:07,693	300		1,47
			300	1,47
			300	1,47
26/07/2024	12:35:07,640	81		1,47
			81	1,47
			81	1,47
26/07/2024	12:31:17,605	103		1,47
			103	1,47
			103	1,47
26/07/2024	12:30:49,189	32		1,47
			32	1,47
			32	1,47
26/07/2024	12:27:29,097	150		1,47
			150	1,47
			150	1,47
26/07/2024	12:20:11,343	200		1,47
			200	1,47
			200	1,47
26/07/2024	12:15:56,176	34		1,47
			34	1,47
			34	1,47
26/07/2024	12:02:53,712	1 528		1,47
			1 528	1,47
			1 528	1,47
26/07/2024	12:02:53,084	1 986		1,47
			1 986	1,47
			1 986	1,47
26/07/2024	12:02:12,347	2 486		1,47
			2 486	1,47
			1 986	1,47
			500	1,47
26/07/2024	12:01:20,220	340		1,47
			340	1,47
			340	1,47
26/07/2024	12:00:52,366	330		1,47
			330	1,47
			330	1,47
26/07/2024	11:57:46,093	3 500		1,47
			1 026	1,47
			1 474	1,47
			3 500	1,47
			1 000	1,47
26/07/2024	11:57:02,435	130		1,47
			130	1,47
			130	1,47
26/07/2024	11:51:39,477	235		1,47
			235	1,47
			235	1,47
26/07/2024	11:48:56,369	680		1,47
			680	1,47
			680	1,47
26/07/2024	11:44:43,236	160		1,46
			160	1,46
			160	1,46
26/07/2024	11:41:19,940	136		1,47
			136	1,47
			136	1,47
26/07/2024	11:38:18,217	440		1,46
			100	1,46
			440	1,46
			340	1,46
26/07/2024	11:36:25,756	125		1,47
			125	1,47
			125	1,47
26/07/2024	11:35:27,344	23		1,47
			23	1,47
			23	1,47
26/07/2024	11:35:17,706	681		1,47
			181	1,47
			500	1,47
			681	1,47
26/07/2024	11:31:00,527	200		1,46
			200	1,46
			200	1,46
26/07/2024	11:24:50,272	100		1,47
			100	1,47
			100	1,47
26/07/2024	11:23:21,317	200		1,47
			200	1,47
			200	1,47
26/07/2024	11:23:06,883	40		1,47
			40	1,47
			40	1,47
26/07/2024	11:22:49,983	2 000		1,47
			2 000	1,47
			16	1,47
			1 984	1,47
26/07/2024	11:20:58,528	135		1,47
			135	1,47
			135	1,47
26/07/2024	11:14:27,317	100		1,47
			100	1,47
			100	1,47
26/07/2024	11:14:24,698	128		1,47
			128	1,47
			128	1,47
26/07/2024	11:13:15,343	400		1,47
			400	1,47
			400	1,47
26/07/2024	11:09:24,503	250		1,47
			250	1,47
			250	1,47
26/07/2024	11:06:00,321	350		1,46
			350	1,46
			350	1,46
26/07/2024	11:05:20,231	100		1,47
			100	1,47
			100	1,47
26/07/2024	10:59:59,116	65		1,47
			65	1,47
			65	1,47
26/07/2024	10:55:39,109	1 000		1,47
			1 000	1,47
			1 000	1,47
26/07/2024	10:50:11,028	680		1,47
			680	1,47
			680	1,47
26/07/2024	10:49:33,557	50		1,47
			50	1,47
			50	1,47
26/07/2024	10:44:17,796	1 000		1,47
			1 000	1,47
			1 000	1,47
26/07/2024	10:43:21,025	95		1,47
			95	1,47
			95	1,47
26/07/2024	10:41:04,703	68		1,47
			68	1,47
			68	1,47
26/07/2024	10:33:45,524	135		1,47
			135	1,47
			135	1,47
26/07/2024	10:31:39,313	600		1,47
			600	1,47
			600	1,47
26/07/2024	10:24:19,907	130		1,47
			130	1,47
			130	1,47
26/07/2024	10:16:01,732	600		1,46
			600	1,46
			600	1,46
26/07/2024	10:14:19,255	200		1,47
			200	1,47
			200	1,47
26/07/2024	10:13:21,022	50		1,47
			50	1,47
			50	1,47
26/07/2024	10:11:31,249	162		1,47
			162	1,47
			162	1,47
26/07/2024	09:54:58,345	93		1,47
			93	1,47
			93	1,47
26/07/2024	09:49:45,956	1 600		1,46
			1 600	1,46
			1 600	1,46
26/07/2024	09:47:48,555	100		1,47
			100	1,47
			100	1,47
26/07/2024	09:37:04,238	700		1,46
			700	1,46
			700	1,46
26/07/2024	09:32:03,784	1 600		1,47
			1 600	1,47
			1 600	1,47
26/07/2024	09:29:02,555	1 000		1,46
			1 000	1,46
			1 000	1,46
26/07/2024	09:26:53,872	238		1,47
			238	1,47
			238	1,47
26/07/2024	08:56:47,732	544		1,47
			500	1,47
			544	1,47
			44	1,47
26/07/2024	08:54:46,733	340		1,47
			340	1,47
			340	1,47
26/07/2024	08:53:38,060	58		1,47
			58	1,47
			58	1,47
26/07/2024	08:48:03,317	100		1,47
			100	1,47
			100	1,47
26/07/2024	08:47:42,439	250		1,47
			250	1,47
			250	1,47
26/07/2024	08:46:03,990	120		1,47
			120	1,47
			120	1,47
26/07/2024	08:45:13,482	6 600		1,46
			6 600	1,46
			2 191	1,46
			4 409	1,46
26/07/2024	08:44:29,260	2 809		1,46
			2 809	1,46
			2 109	1,46
			400	1,46
			300	1,46
26/07/2024	08:42:05,061	200		1,47
			200	1,47
			200	1,47
26/07/2024	08:30:25,894	200		1,47
			200	1,47
			200	1,47
26/07/2024	08:17:17,693	100		1,47
			100	1,47
			100	1,47
26/07/2024	08:16:27,149	1 000		1,47
			1 000	1,47
			1 000	1,47
26/07/2024	08:08:53,173	300		1,47
			300	1,47
			300	1,47
26/07/2024	08:01:39,108	1 000		1,47
			1 000	1,47
			1 000	1,47
26/07/2024	08:00:08,167	6 666		1,47
			10	1,47
			66	1,47
			6 000	1,47
			500	1,47
			25	1,47
			25	1,47
			20	1,47
			20	1,47
			250	1,47
			203	1,47
			6 213	1,47

Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo 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 Wertpapierhandelsbank

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
8h00 à 22h00

Valeur du jour

VARTA AG

Achat: 2,15 / Vente: 2,21
Volume: 3 467 589
-0,27%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
26/07/2024 @ 22:00:00

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