21Shares AG ETP BITCOIN

212

183

31,0038

Date Heure Volume Volume de transactions Cours
21/11/2024 16:26:48,405 100   31,0038
      100 31,0038
      100 31,0038
21/11/2024 16:25:16,617 118   31,0679
      118 31,0679
      118 31,0679
21/11/2024 16:20:20,024 30   31,1659
      30 31,1659
      30 31,1659
21/11/2024 16:08:30,260 138   31,03
      138 31,03
      138 31,03
21/11/2024 16:06:39,189 330   31,0356
      330 31,0356
      330 31,0356
21/11/2024 16:05:25,446 10   31,1039
      10 31,1039
      10 31,1039
21/11/2024 16:03:17,226 180   30,9993
      30 30,9993
      180 30,9993
      150 30,9993
21/11/2024 16:03:17,066 50   30,9993
      50 30,9993
      50 30,9993
21/11/2024 16:00:46,833 5   31,1281
      5 31,1281
      5 31,1281
21/11/2024 15:58:31,374 250   31,1622
      250 31,1622
      250 31,1622
21/11/2024 15:45:15,790 30   31,2599
      30 31,2599
      30 31,2599
21/11/2024 15:44:20,325 75   31,2495
      75 31,2495
      75 31,2495
21/11/2024 15:44:10,419 329   31,2328
      329 31,2328
      329 31,2328
21/11/2024 15:43:56,791 50   31,2475
      50 31,2475
      50 31,2475
21/11/2024 15:43:29,992 100   31,2717
      100 31,2717
      100 31,2717
21/11/2024 15:42:26,892 115   31,1738
      115 31,1738
      115 31,1738
21/11/2024 15:39:52,097 50   31,0956
      50 31,0956
      50 31,0956
21/11/2024 15:39:50,303 3   31,1093
      3 31,1093
      3 31,1093
21/11/2024 15:36:31,894 100   31,1271
      100 31,1271
      100 31,1271
21/11/2024 15:35:10,263 100   31,1649
      100 31,1649
      100 31,1649
21/11/2024 15:33:17,010 630   31,22
      630 31,22
      630 31,22
21/11/2024 15:31:59,088 200   31,2551
      200 31,2551
      200 31,2551
21/11/2024 15:29:21,494 1   31,2742
      1 31,2742
      1 31,2742
21/11/2024 15:25:07,599 200   31,2694
      200 31,2694
      200 31,2694
21/11/2024 15:07:59,968 700   31,3214
      700 31,3214
      700 31,3214
21/11/2024 15:04:35,538 32   31,3059
      32 31,3059
      32 31,3059
21/11/2024 15:04:21,712 200   31,30
      200 31,30
      200 31,30
21/11/2024 15:01:16,335 900   31,3202
      900 31,3202
      900 31,3202
21/11/2024 15:01:11,384 70   31,3379
      70 31,3379
      70 31,3379
21/11/2024 15:00:27,295 250   31,3459
      250 31,3459
      250 31,3459
21/11/2024 14:57:34,168 100   31,3241
      100 31,3241
      100 31,3241
21/11/2024 14:56:36,918 60   31,3517
      60 31,3517
      60 31,3517
21/11/2024 14:54:42,742 25   31,3786
      25 31,3786
      25 31,3786
21/11/2024 14:46:37,662 30   31,33
      30 31,33
      30 31,33
21/11/2024 14:43:08,415 100   31,3334
      100 31,3334
      100 31,3334
21/11/2024 14:40:09,779 28   31,3322
      28 31,3322
      28 31,3322
21/11/2024 14:34:11,623 24   31,3475
      24 31,3475
      24 31,3475
21/11/2024 14:32:41,578 68   31,3152
      68 31,3152
      68 31,3152
21/11/2024 14:28:08,184 800   31,2554
      800 31,2554
      649 31,2554
      151 31,2554
21/11/2024 14:25:25,352 700   31,2634
      700 31,2634
      700 31,2634
21/11/2024 14:25:17,736 50   31,2633
      50 31,2633
      50 31,2633
21/11/2024 14:06:32,426 48   31,3771
      48 31,3771
      48 31,3771
21/11/2024 14:04:32,050 10   31,35
      10 31,35
      10 31,35
21/11/2024 14:02:26,189 5   31,3283
      5 31,3283
      5 31,3283
21/11/2024 14:01:11,451 150   31,3932
      150 31,3932
      150 31,3932
21/11/2024 13:58:54,759 200   31,2991
      200 31,2991
      200 31,2991
21/11/2024 13:57:28,534 100   31,3305
      100 31,3305
      100 31,3305
21/11/2024 13:53:41,802 5   31,3613
      5 31,3613
      5 31,3613
21/11/2024 13:49:40,005 100   31,4078
      100 31,4078
      100 31,4078
21/11/2024 13:41:03,799 200   31,5118
      200 31,5118
      200 31,5118
21/11/2024 13:38:09,474 49   31,4488
      49 31,4488
      49 31,4488
21/11/2024 13:36:04,129 120   31,4531
      120 31,4531
      120 31,4531
21/11/2024 13:35:35,251 11   31,4917
      11 31,4917
      11 31,4917
21/11/2024 13:32:19,237 30   31,4839
      30 31,4839
      30 31,4839
21/11/2024 13:31:47,692 500   31,4813
      500 31,4813
      500 31,4813
21/11/2024 13:31:08,515 200   31,5049
      200 31,5049
      200 31,5049
21/11/2024 13:29:25,349 33   31,5317
      33 31,5317
      33 31,5317
21/11/2024 13:26:57,922 70   31,5598
      70 31,5598
      70 31,5598
21/11/2024 13:23:39,123 55   31,5481
      55 31,5481
      55 31,5481
21/11/2024 13:18:24,879 150   31,4619
      150 31,4619
      150 31,4619
21/11/2024 13:18:02,696 50   31,4739
      50 31,4739
      50 31,4739
21/11/2024 13:14:45,527 207   31,48
      207 31,48
      207 31,48
21/11/2024 13:14:40,701 1 793   31,48
      1 793 31,48
      1 793 31,48
21/11/2024 13:13:25,981 700   31,5113
      700 31,5113
      700 31,5113
21/11/2024 13:12:41,307 1 500   31,5022
      1 500 31,5022
      1 500 31,5022
21/11/2024 13:12:41,158 1 650   31,5022
      1 650 31,5022
      1 650 31,5022
21/11/2024 13:12:36,484 700   31,5033
      700 31,5033
      700 31,5033
21/11/2024 13:12:22,911 1 650   31,5042
      1 650 31,5042
      1 650 31,5042
21/11/2024 13:09:47,448 650   31,5409
      650 31,5409
      650 31,5409
21/11/2024 13:09:43,841 700   31,5409
      700 31,5409
      700 31,5409
21/11/2024 13:09:11,557 650   31,54
      650 31,54
      650 31,54
21/11/2024 13:08:48,685 200   31,5439
      200 31,5439
      200 31,5439
21/11/2024 13:03:12,953 27   31,5281
      27 31,5281
      27 31,5281
21/11/2024 13:01:41,073 70   31,5099
      70 31,5099
      70 31,5099
21/11/2024 12:58:18,806 200   31,4799
      200 31,4799
      200 31,4799
21/11/2024 12:55:45,334 50   31,48
      50 31,48
      50 31,48
21/11/2024 12:53:56,825 3   31,4901
      3 31,4901
      3 31,4901
21/11/2024 12:53:28,870 10   31,5075
      10 31,5075
      10 31,5075
21/11/2024 12:52:34,625 35   31,5141
      35 31,5141
      35 31,5141
21/11/2024 12:50:46,688 100   31,5242
      100 31,5242
      100 31,5242
21/11/2024 12:48:59,707 50   31,5182
      50 31,5182
      50 31,5182
21/11/2024 12:44:41,076 300   31,5008
      300 31,5008
      300 31,5008
21/11/2024 12:38:39,653 50   31,4691
      50 31,4691
      50 31,4691
21/11/2024 12:37:50,838 1 650   31,4761
      1 650 31,4761
      1 650 31,4761
21/11/2024 12:33:55,893 500   31,5307
      500 31,5307
      500 31,5307
21/11/2024 12:29:15,591 14   31,5055
      14 31,5055
      14 31,5055
21/11/2024 12:28:47,471 100   31,5034
      100 31,5034
      100 31,5034
21/11/2024 12:26:10,258 500   31,5272
      500 31,5272
      500 31,5272
21/11/2024 12:25:03,389 10   31,5735
      10 31,5735
      10 31,5735
21/11/2024 12:22:51,316 50   31,6039
      50 31,6039
      50 31,6039
21/11/2024 12:15:38,882 2   31,6097
      2 31,6097
      2 31,6097
21/11/2024 12:15:16,801 9   31,5732
      9 31,5732
      9 31,5732
21/11/2024 12:14:26,636 8   31,595
      8 31,595
      8 31,595
21/11/2024 12:11:28,971 150   31,62
      150 31,62
      150 31,62
21/11/2024 12:10:07,386 20   31,6653
      20 31,6653
      20 31,6653
21/11/2024 12:02:47,803 310   31,52
      310 31,52
      310 31,52
21/11/2024 12:02:03,257 42   31,47
      42 31,47
      42 31,47
21/11/2024 12:00:25,110 60   31,4699
      60 31,4699
      60 31,4699
21/11/2024 11:56:51,342 15   31,4199
      15 31,4199
      15 31,4199
21/11/2024 11:51:08,462 75   31,41
      75 31,41
      75 31,41
21/11/2024 11:50:48,073 130   31,40
      130 31,40
      130 31,40
21/11/2024 11:49:29,196 1 650   31,3861
      1 650 31,3861
      1 650 31,3861
21/11/2024 11:48:31,681 70   31,4039
      70 31,4039
      70 31,4039
21/11/2024 11:48:27,973 75   31,4007
      75 31,4007
      75 31,4007
21/11/2024 11:44:21,339 180   31,3911
      180 31,3911
      180 31,3911
21/11/2024 11:39:09,349 50   31,42
      50 31,42
      50 31,42
21/11/2024 11:33:52,747 2   31,4379
      2 31,4379
      2 31,4379
21/11/2024 11:27:53,123 3   31,4055
      3 31,4055
      3 31,4055
21/11/2024 11:22:31,602 200   31,3999
      200 31,3999
      200 31,3999
21/11/2024 11:19:39,035 100   31,3331
      100 31,3331
      100 31,3331
21/11/2024 11:18:41,502 1 000   31,35
      1 000 31,35
      1 000 31,35
21/11/2024 11:10:18,698 140   31,3729
      140 31,3729
      140 31,3729
21/11/2024 11:09:47,249 1 600   31,4036
      1 600 31,4036
      1 600 31,4036
21/11/2024 11:00:14,219 350   31,4409
      350 31,4409
      350 31,4409
21/11/2024 10:58:17,528 400   31,42
      400 31,42
      400 31,42
21/11/2024 10:55:29,824 80   31,4279
      80 31,4279
      80 31,4279
21/11/2024 10:53:14,070 317   31,4357
      317 31,4357
      317 31,4357
21/11/2024 10:52:41,581 5   31,4189
      5 31,4189
      5 31,4189
21/11/2024 10:46:48,431 286   31,4097
      286 31,4097
      286 31,4097
21/11/2024 10:40:26,644 951   31,3522
      951 31,3522
      951 31,3522
21/11/2024 10:39:37,184 17   31,3482
      17 31,3482
      17 31,3482
21/11/2024 10:39:27,813 45   31,3638
      45 31,3638
      45 31,3638
21/11/2024 10:36:54,648 20   31,3619
      20 31,3619
      20 31,3619
21/11/2024 10:36:04,464 100   31,3819
      100 31,3819
      100 31,3819
21/11/2024 10:31:54,777 57   31,3601
      57 31,3601
      57 31,3601
21/11/2024 10:31:06,800 2   31,3597
      2 31,3597
      2 31,3597
21/11/2024 10:30:21,405 223   31,3699
      223 31,3699
      223 31,3699
21/11/2024 10:27:06,601 120   31,3859
      120 31,3859
      120 31,3859
21/11/2024 10:25:16,238 68   31,4041
      68 31,4041
      68 31,4041
21/11/2024 10:23:42,177 19   31,4395
      19 31,4395
      19 31,4395
21/11/2024 10:22:50,776 25   31,3968
      25 31,3968
      25 31,3968
21/11/2024 10:21:19,308 200   31,3748
      200 31,3748
      200 31,3748
21/11/2024 10:20:31,684 350   31,3819
      350 31,3819
      350 31,3819
21/11/2024 10:16:54,451 100   31,3169
      100 31,3169
      100 31,3169
21/11/2024 10:14:41,353 500   31,3359
      500 31,3359
      500 31,3359
21/11/2024 10:12:52,282 25   31,3517
      25 31,3517
      25 31,3517
21/11/2024 10:11:43,538 500   31,36
      500 31,36
      500 31,36
21/11/2024 10:10:07,849 80   31,31
      80 31,31
      80 31,31
21/11/2024 10:09:13,867 500   31,30
      500 31,30
      500 31,30
21/11/2024 10:07:30,063 500   31,2999
      500 31,2999
      500 31,2999
21/11/2024 10:05:32,132 150   31,2631
      150 31,2631
      150 31,2631
21/11/2024 10:01:12,371 150   31,1701
      150 31,1701
      150 31,1701
21/11/2024 09:59:56,542 6   31,1999
      6 31,1999
      6 31,1999
21/11/2024 09:50:20,104 20   31,1619
      20 31,1619
      20 31,1619
21/11/2024 09:45:05,319 500   31,124
      500 31,124
      500 31,124
21/11/2024 09:43:31,289 15   31,1259
      15 31,1259
      15 31,1259
21/11/2024 09:42:28,601 642   31,1299
      642 31,1299
      642 31,1299
21/11/2024 09:39:08,458 500   31,1162
      500 31,1162
      500 31,1162
21/11/2024 09:38:34,336 75   31,1201
      75 31,1201
      75 31,1201
21/11/2024 09:38:24,676 50   31,1201
      50 31,1201
      50 31,1201
21/11/2024 09:37:02,839 141   31,1439
      141 31,1439
      141 31,1439
21/11/2024 09:30:44,260 200   31,1479
      200 31,1479
      200 31,1479
21/11/2024 09:30:09,767 1   31,1481
      1 31,1481
      1 31,1481
21/11/2024 09:28:42,612 100   31,1412
      100 31,1412
      100 31,1412
21/11/2024 09:24:14,513 132   31,1779
      132 31,1779
      132 31,1779
21/11/2024 09:21:07,191 395   31,21
      395 31,21
      395 31,21
21/11/2024 09:14:16,950 45   31,1607
      45 31,1607
      45 31,1607
21/11/2024 09:14:07,627 25   31,1376
      25 31,1376
      25 31,1376
21/11/2024 09:11:23,879 30   31,1638
      30 31,1638
      30 31,1638
21/11/2024 09:10:08,036 18   31,1402
      18 31,1402
      18 31,1402
21/11/2024 09:09:23,744 5   31,1418
      5 31,1418
      5 31,1418
21/11/2024 09:05:36,106 200   31,1443
      200 31,1443
      200 31,1443
21/11/2024 09:04:51,289 135   31,1081
      135 31,1081
      135 31,1081
21/11/2024 08:49:48,396 124   30,9402
      70 30,9402
      54 30,9402
      124 30,9402
21/11/2024 08:47:16,896 32   30,9401
      32 30,9401
      32 30,9401
21/11/2024 08:43:32,607 32   31,00
      32 31,00
      32 31,00
21/11/2024 08:33:36,779 129   31,2099
      129 31,2099
      129 31,2099
21/11/2024 08:31:23,820 220   30,9401
      100 30,9401
      120 30,9401
      220 30,9401
21/11/2024 08:23:31,483 200   31,2099
      100 31,2099
      200 31,2099
      100 31,2099
21/11/2024 08:20:00,885 52   30,8201
      52 30,8201
      52 30,8201
21/11/2024 08:14:19,816 55   31,2099
      55 31,2099
      55 31,2099
21/11/2024 08:14:09,585 400   31,1899
      400 31,1899
      300 31,1899
      100 31,1899
21/11/2024 08:10:47,409 1 403   30,7657
      1 403 30,7657
      1 403 30,7657
21/11/2024 08:10:44,701 649   30,7657
      350 30,7657
      649 30,7657
      299 30,7657
21/11/2024 08:10:37,724 948   30,9685
      299 30,9685
      299 30,9685
      948 30,9685
      350 30,9685
21/11/2024 08:08:39,428 100   30,962
      100 30,962
      100 30,962
21/11/2024 08:08:38,935 175   31,21
      140 31,21
      35 31,21
      175 31,21
21/11/2024 08:08:12,083 100   30,9498
      100 30,9498
      100 30,9498
21/11/2024 08:05:03,813 20   31,21
      20 31,21
      20 31,21
21/11/2024 08:04:04,558 1 600   30,8973
      299 30,8973
      299 30,8973
      200 30,8973
      1 600 30,8973
      802 30,8973
21/11/2024 08:00:02,611 49   30,9107
      49 30,9107
      49 30,9107
21/11/2024 08:00:01,189 45   31,1699
      7 31,1699
      22 31,1699
      16 31,1699
      45 31,1699
21/11/2024 08:00:01,085 666   31,0001
      10 31,0001
      155 31,0001
      100 31,0001
      165 31,0001
      60 31,0001
      130 31,0001
      36 31,0001
      175 31,0001
      50 31,0001
      100 31,0001
      146 31,0001
      55 31,0001
      150 31,0001
Copyright © 2024 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 de cours ETPs
(contient ETFs, ETNs et ETCs)

Période de cotation
8h00 à 22h00