secunet Security Networks AG
- Informations
- Dernièr
- Négocier des titres
160
122
170,80
| Date | Heure | Volume | Volume de transactions | Cours |
|---|---|---|---|---|
| 02/04/2025 | 21:07:47,058 | 3 | 170,80 | |
| 3 | 170,80 | |||
| 3 | 170,80 | |||
| 02/04/2025 | 20:36:42,745 | 15 | 169,80 | |
| 15 | 169,80 | |||
| 15 | 169,80 | |||
| 02/04/2025 | 20:36:40,332 | 4 | 170,00 | |
| 4 | 170,00 | |||
| 4 | 170,00 | |||
| 02/04/2025 | 20:27:10,721 | 10 | 170,00 | |
| 10 | 170,00 | |||
| 10 | 170,00 | |||
| 02/04/2025 | 20:24:48,124 | 1 | 168,80 | |
| 1 | 168,80 | |||
| 1 | 168,80 | |||
| 02/04/2025 | 20:23:51,563 | 5 | 170,00 | |
| 5 | 170,00 | |||
| 5 | 170,00 | |||
| 02/04/2025 | 20:20:13,319 | 5 | 170,00 | |
| 5 | 170,00 | |||
| 5 | 170,00 | |||
| 02/04/2025 | 20:15:08,052 | 15 | 170,00 | |
| 10 | 170,00 | |||
| 15 | 170,00 | |||
| 5 | 170,00 | |||
| 02/04/2025 | 20:14:37,971 | 20 | 170,00 | |
| 5 | 170,00 | |||
| 15 | 170,00 | |||
| 20 | 170,00 | |||
| 02/04/2025 | 19:34:15,971 | 5 | 170,00 | |
| 5 | 170,00 | |||
| 5 | 170,00 | |||
| 02/04/2025 | 19:16:59,262 | 12 | 168,80 | |
| 12 | 168,80 | |||
| 12 | 168,80 | |||
| 02/04/2025 | 19:02:54,185 | 10 | 168,80 | |
| 10 | 168,80 | |||
| 10 | 168,80 | |||
| 02/04/2025 | 18:57:37,247 | 4 | 168,80 | |
| 4 | 168,80 | |||
| 4 | 168,80 | |||
| 02/04/2025 | 18:45:15,984 | 80 | 170,60 | |
| 80 | 170,60 | |||
| 80 | 170,60 | |||
| 02/04/2025 | 18:45:14,077 | 10 | 170,40 | |
| 10 | 170,40 | |||
| 10 | 170,40 | |||
| 02/04/2025 | 18:37:24,502 | 18 | 168,80 | |
| 10 | 168,80 | |||
| 3 | 168,80 | |||
| 18 | 168,80 | |||
| 5 | 168,80 | |||
| 02/04/2025 | 17:46:31,088 | 1 | 168,40 | |
| 1 | 168,40 | |||
| 1 | 168,40 | |||
| 02/04/2025 | 17:25:11,309 | 1 | 170,60 | |
| 1 | 170,60 | |||
| 1 | 170,60 | |||
| 02/04/2025 | 17:25:10,915 | 16 | 170,60 | |
| 16 | 170,60 | |||
| 16 | 170,60 | |||
| 02/04/2025 | 17:20:06,645 | 1 | 170,60 | |
| 1 | 170,60 | |||
| 1 | 170,60 | |||
| 02/04/2025 | 17:19:56,820 | 35 | 170,80 | |
| 35 | 170,80 | |||
| 35 | 170,80 | |||
| 02/04/2025 | 17:16:56,890 | 1 | 170,80 | |
| 1 | 170,80 | |||
| 1 | 170,80 | |||
| 02/04/2025 | 17:13:14,683 | 3 | 171,20 | |
| 3 | 171,20 | |||
| 3 | 171,20 | |||
| 02/04/2025 | 17:11:59,466 | 1 | 171,60 | |
| 1 | 171,60 | |||
| 1 | 171,60 | |||
| 02/04/2025 | 17:11:31,154 | 1 | 171,60 | |
| 1 | 171,60 | |||
| 1 | 171,60 | |||
| 02/04/2025 | 17:10:48,624 | 4 | 171,60 | |
| 4 | 171,60 | |||
| 4 | 171,60 | |||
| 02/04/2025 | 16:58:27,058 | 1 | 171,80 | |
| 1 | 171,80 | |||
| 1 | 171,80 | |||
| 02/04/2025 | 16:55:32,735 | 1 | 171,60 | |
| 1 | 171,60 | |||
| 1 | 171,60 | |||
| 02/04/2025 | 16:50:31,939 | 30 | 171,00 | |
| 30 | 171,00 | |||
| 30 | 171,00 | |||
| 02/04/2025 | 16:50:31,384 | 35 | 171,00 | |
| 35 | 171,00 | |||
| 35 | 171,00 | |||
| 02/04/2025 | 16:49:33,530 | 35 | 171,00 | |
| 35 | 171,00 | |||
| 35 | 171,00 | |||
| 02/04/2025 | 16:44:21,441 | 20 | 171,40 | |
| 20 | 171,40 | |||
| 20 | 171,40 | |||
| 02/04/2025 | 16:43:00,929 | 1 | 171,40 | |
| 1 | 171,40 | |||
| 1 | 171,40 | |||
| 02/04/2025 | 16:39:05,398 | 4 | 171,00 | |
| 4 | 171,00 | |||
| 4 | 171,00 | |||
| 02/04/2025 | 16:39:02,049 | 5 | 171,00 | |
| 5 | 171,00 | |||
| 5 | 171,00 | |||
| 02/04/2025 | 16:38:57,000 | 39 | 170,80 | |
| 39 | 170,80 | |||
| 39 | 170,80 | |||
| 02/04/2025 | 16:24:32,897 | 6 | 171,00 | |
| 6 | 171,00 | |||
| 6 | 171,00 | |||
| 02/04/2025 | 16:15:11,772 | 5 | 170,40 | |
| 5 | 170,40 | |||
| 5 | 170,40 | |||
| 02/04/2025 | 16:14:44,365 | 55 | 170,40 | |
| 55 | 170,40 | |||
| 55 | 170,40 | |||
| 02/04/2025 | 15:58:36,250 | 9 | 169,00 | |
| 9 | 169,00 | |||
| 9 | 169,00 | |||
| 02/04/2025 | 15:56:10,135 | 10 | 170,00 | |
| 10 | 170,00 | |||
| 10 | 170,00 | |||
| 02/04/2025 | 15:54:42,021 | 10 | 169,00 | |
| 10 | 169,00 | |||
| 3 | 169,00 | |||
| 7 | 169,00 | |||
| 02/04/2025 | 15:38:38,008 | 60 | 167,40 | |
| 60 | 167,40 | |||
| 60 | 167,40 | |||
| 02/04/2025 | 15:36:57,078 | 430 | 167,20 | |
| 424 | 167,20 | |||
| 6 | 167,20 | |||
| 430 | 167,20 | |||
| 02/04/2025 | 15:36:44,380 | 25 | 167,20 | |
| 25 | 167,20 | |||
| 25 | 167,20 | |||
| 02/04/2025 | 15:36:35,686 | 120 | 167,20 | |
| 120 | 167,20 | |||
| 100 | 167,20 | |||
| 20 | 167,20 | |||
| 02/04/2025 | 15:36:00,810 | 25 | 167,20 | |
| 25 | 167,20 | |||
| 25 | 167,20 | |||
| 02/04/2025 | 15:35:28,686 | 39 | 167,20 | |
| 39 | 167,20 | |||
| 39 | 167,20 | |||
| 02/04/2025 | 15:34:25,301 | 173 | 167,20 | |
| 173 | 167,20 | |||
| 173 | 167,20 | |||
| 02/04/2025 | 15:34:17,006 | 125 | 167,20 | |
| 125 | 167,20 | |||
| 25 | 167,20 | |||
| 100 | 167,20 | |||
| 02/04/2025 | 15:34:12,447 | 469 | 167,20 | |
| 189 | 167,20 | |||
| 469 | 167,20 | |||
| 170 | 167,20 | |||
| 110 | 167,20 | |||
| 02/04/2025 | 15:33:34,661 | 30 | 167,20 | |
| 30 | 167,20 | |||
| 30 | 167,20 | |||
| 02/04/2025 | 15:29:58,741 | 55 | 167,00 | |
| 55 | 167,00 | |||
| 55 | 167,00 | |||
| 02/04/2025 | 15:28:26,138 | 10 | 167,20 | |
| 10 | 167,20 | |||
| 10 | 167,20 | |||
| 02/04/2025 | 15:19:17,084 | 30 | 167,20 | |
| 30 | 167,20 | |||
| 30 | 167,20 | |||
| 02/04/2025 | 15:10:53,379 | 100 | 167,20 | |
| 100 | 167,20 | |||
| 100 | 167,20 | |||
| 02/04/2025 | 15:10:24,298 | 25 | 167,20 | |
| 25 | 167,20 | |||
| 25 | 167,20 | |||
| 02/04/2025 | 15:09:58,132 | 27 | 166,80 | |
| 27 | 166,80 | |||
| 27 | 166,80 | |||
| 02/04/2025 | 15:07:57,209 | 27 | 167,00 | |
| 27 | 167,00 | |||
| 3 | 167,00 | |||
| 24 | 167,00 | |||
| 02/04/2025 | 15:07:45,192 | 55 | 167,20 | |
| 55 | 167,20 | |||
| 55 | 167,20 | |||
| 02/04/2025 | 15:06:33,267 | 20 | 167,20 | |
| 20 | 167,20 | |||
| 20 | 167,20 | |||
| 02/04/2025 | 15:02:23,757 | 20 | 167,20 | |
| 20 | 167,20 | |||
| 20 | 167,20 | |||
| 02/04/2025 | 14:46:03,022 | 77 | 167,40 | |
| 77 | 167,40 | |||
| 77 | 167,40 | |||
| 02/04/2025 | 14:45:51,721 | 25 | 167,80 | |
| 5 | 167,80 | |||
| 20 | 167,80 | |||
| 25 | 167,80 | |||
| 02/04/2025 | 14:45:49,155 | 25 | 167,80 | |
| 7 | 167,80 | |||
| 25 | 167,80 | |||
| 18 | 167,80 | |||
| 02/04/2025 | 14:45:49,049 | 20 | 167,80 | |
| 10 | 167,80 | |||
| 10 | 167,80 | |||
| 20 | 167,80 | |||
| 02/04/2025 | 14:24:12,714 | 1 | 169,20 | |
| 1 | 169,20 | |||
| 1 | 169,20 | |||
| 02/04/2025 | 14:23:55,293 | 1 | 168,40 | |
| 1 | 168,40 | |||
| 1 | 168,40 | |||
| 02/04/2025 | 14:14:03,895 | 15 | 168,40 | |
| 15 | 168,40 | |||
| 15 | 168,40 | |||
| 02/04/2025 | 14:09:54,295 | 49 | 169,40 | |
| 40 | 169,40 | |||
| 49 | 169,40 | |||
| 9 | 169,40 | |||
| 02/04/2025 | 13:57:28,643 | 5 | 169,20 | |
| 5 | 169,20 | |||
| 5 | 169,20 | |||
| 02/04/2025 | 13:30:17,801 | 6 | 169,60 | |
| 6 | 169,60 | |||
| 6 | 169,60 | |||
| 02/04/2025 | 13:29:31,564 | 15 | 169,20 | |
| 15 | 169,20 | |||
| 15 | 169,20 | |||
| 02/04/2025 | 13:24:07,990 | 25 | 169,20 | |
| 25 | 169,20 | |||
| 25 | 169,20 | |||
| 02/04/2025 | 13:16:55,524 | 30 | 170,00 | |
| 30 | 170,00 | |||
| 20 | 170,00 | |||
| 10 | 170,00 | |||
| 02/04/2025 | 13:10:42,729 | 1 | 170,00 | |
| 1 | 170,00 | |||
| 1 | 170,00 | |||
| 02/04/2025 | 13:10:20,794 | 1 | 169,20 | |
| 1 | 169,20 | |||
| 1 | 169,20 | |||
| 02/04/2025 | 13:04:30,128 | 25 | 169,20 | |
| 25 | 169,20 | |||
| 25 | 169,20 | |||
| 02/04/2025 | 12:59:23,377 | 1 | 169,00 | |
| 1 | 169,00 | |||
| 1 | 169,00 | |||
| 02/04/2025 | 12:51:05,589 | 2 | 169,00 | |
| 2 | 169,00 | |||
| 2 | 169,00 | |||
| 02/04/2025 | 12:51:05,512 | 30 | 169,00 | |
| 30 | 169,00 | |||
| 30 | 169,00 | |||
| 02/04/2025 | 12:43:02,417 | 20 | 169,00 | |
| 20 | 169,00 | |||
| 20 | 169,00 | |||
| 02/04/2025 | 12:40:20,369 | 37 | 169,00 | |
| 27 | 169,00 | |||
| 10 | 169,00 | |||
| 37 | 169,00 | |||
| 02/04/2025 | 12:36:28,779 | 10 | 170,00 | |
| 10 | 170,00 | |||
| 10 | 170,00 | |||
| 02/04/2025 | 12:25:42,127 | 1 | 170,60 | |
| 1 | 170,60 | |||
| 1 | 170,60 | |||
| 02/04/2025 | 12:25:23,109 | 2 | 169,80 | |
| 2 | 169,80 | |||
| 2 | 169,80 | |||
| 02/04/2025 | 12:14:36,840 | 33 | 170,00 | |
| 33 | 170,00 | |||
| 33 | 170,00 | |||
| 02/04/2025 | 12:11:56,873 | 3 | 169,80 | |
| 3 | 169,80 | |||
| 3 | 169,80 | |||
| 02/04/2025 | 12:08:00,926 | 30 | 170,20 | |
| 30 | 170,20 | |||
| 30 | 170,20 | |||
| 02/04/2025 | 12:06:42,341 | 3 | 169,80 | |
| 3 | 169,80 | |||
| 3 | 169,80 | |||
| 02/04/2025 | 12:06:31,862 | 1 | 171,00 | |
| 1 | 171,00 | |||
| 1 | 171,00 | |||
| 02/04/2025 | 12:04:54,493 | 10 | 170,00 | |
| 10 | 170,00 | |||
| 10 | 170,00 | |||
| 02/04/2025 | 11:55:53,243 | 30 | 169,80 | |
| 30 | 169,80 | |||
| 30 | 169,80 | |||
| 02/04/2025 | 11:55:53,173 | 20 | 169,80 | |
| 10 | 169,80 | |||
| 10 | 169,80 | |||
| 20 | 169,80 | |||
| 02/04/2025 | 11:50:28,270 | 7 | 171,00 | |
| 7 | 171,00 | |||
| 7 | 171,00 | |||
| 02/04/2025 | 11:43:49,108 | 1 | 171,00 | |
| 1 | 171,00 | |||
| 1 | 171,00 | |||
| 02/04/2025 | 11:41:42,512 | 375 | 171,00 | |
| 375 | 171,00 | |||
| 375 | 171,00 | |||
| 02/04/2025 | 11:40:41,286 | 60 | 171,20 | |
| 5 | 171,20 | |||
| 55 | 171,20 | |||
| 60 | 171,20 | |||
| 02/04/2025 | 11:36:10,166 | 15 | 172,00 | |
| 15 | 172,00 | |||
| 15 | 172,00 | |||
| 02/04/2025 | 11:31:38,035 | 35 | 172,20 | |
| 35 | 172,20 | |||
| 35 | 172,20 | |||
| 02/04/2025 | 11:18:27,700 | 25 | 173,00 | |
| 25 | 173,00 | |||
| 25 | 173,00 | |||
| 02/04/2025 | 11:09:51,570 | 5 | 172,00 | |
| 5 | 172,00 | |||
| 5 | 172,00 | |||
| 02/04/2025 | 10:41:09,238 | 18 | 172,40 | |
| 18 | 172,40 | |||
| 8 | 172,40 | |||
| 10 | 172,40 | |||
| 02/04/2025 | 10:27:22,431 | 2 | 173,60 | |
| 2 | 173,60 | |||
| 2 | 173,60 | |||
| 02/04/2025 | 10:10:06,417 | 20 | 172,60 | |
| 10 | 172,60 | |||
| 10 | 172,60 | |||
| 20 | 172,60 | |||
| 02/04/2025 | 10:05:07,556 | 5 | 173,80 | |
| 5 | 173,80 | |||
| 5 | 173,80 | |||
| 02/04/2025 | 09:48:16,162 | 1 | 173,80 | |
| 1 | 173,80 | |||
| 1 | 173,80 | |||
| 02/04/2025 | 09:40:37,113 | 15 | 174,00 | |
| 15 | 174,00 | |||
| 15 | 174,00 | |||
| 02/04/2025 | 09:40:23,788 | 55 | 174,00 | |
| 40 | 174,00 | |||
| 55 | 174,00 | |||
| 15 | 174,00 | |||
| 02/04/2025 | 09:31:12,221 | 40 | 174,20 | |
| 40 | 174,20 | |||
| 30 | 174,20 | |||
| 10 | 174,20 | |||
| 02/04/2025 | 09:31:12,158 | 1 | 174,20 | |
| 1 | 174,20 | |||
| 1 | 174,20 | |||
| 02/04/2025 | 09:29:58,157 | 20 | 175,40 | |
| 20 | 175,40 | |||
| 20 | 175,40 | |||
| 02/04/2025 | 09:18:50,274 | 10 | 176,00 | |
| 10 | 176,00 | |||
| 10 | 176,00 | |||
| 02/04/2025 | 09:15:53,298 | 10 | 175,80 | |
| 10 | 175,80 | |||
| 10 | 175,80 | |||
| 02/04/2025 | 08:25:19,234 | 9 | 176,00 | |
| 9 | 176,00 | |||
| 9 | 176,00 | |||
| 02/04/2025 | 08:00:17,349 | 17 | 176,00 | |
| 7 | 176,00 | |||
| 10 | 176,00 | |||
| 17 | 176,00 | |||
| 02/04/2025 | 08:00:16,023 | 4 | 178,80 | |
| 4 | 178,80 | |||
| 4 | 178,80 | |||
| 02/04/2025 | 07:58:51,062 | 10 | 177,00 | |
| 10 | 177,00 | |||
| 10 | 177,00 | |||
| 02/04/2025 | 07:39:48,390 | 11 | 177,80 | |
| 11 | 177,80 | |||
| 11 | 177,80 | |||
| 02/04/2025 | 07:31:23,673 | 1 | 176,00 | |
| 1 | 176,00 | |||
| 1 | 176,00 | |||
| 02/04/2025 | 07:30:07,567 | 30 | 176,00 | |
| 30 | 176,00 | |||
| 30 | 176,00 | |||
| 02/04/2025 | 07:30:02,897 | 20 | 178,00 | |
| 20 | 178,00 | |||
| 20 | 178,00 |
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: 1 296,50
Vente: 1 298,00
Capitaux: 104 298 TEUR -
Tesla Inc.
Achat: 258,65 / Vente: 259,00
Capitaux: 45 246 TEUR -
Nvidia Corp.
Achat: 100,66 / Vente: 100,72
Capitaux: 26 626 TEUR -
Apple Inc.
Achat: 205,75 / Vente: 205,90
Capitaux: 15 558 TEUR -
Amazon.com Inc.
Achat: 179,90 / Vente: 179,96
Capitaux: 15 112 TEUR
Cotation en temps réel
dernière actualisation:
02/04/2025 @ 21:10:13
dernière actualisation:
02/04/2025 @ 21:10:13