Mutares SE & Co. KGaA
- Informations
- Dernièr
- Négocier des titres
164
143
41,30
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
31/05/2024 | 21:16:23,088 | 50 | 41,30 | |
50 | 41,30 | |||
50 | 41,30 | |||
31/05/2024 | 21:16:21,116 | 80 | 41,35 | |
80 | 41,35 | |||
80 | 41,35 | |||
31/05/2024 | 21:15:49,370 | 170 | 41,35 | |
50 | 41,35 | |||
120 | 41,35 | |||
170 | 41,35 | |||
31/05/2024 | 21:01:14,065 | 5 | 41,35 | |
5 | 41,35 | |||
5 | 41,35 | |||
31/05/2024 | 20:10:54,317 | 1 | 41,25 | |
1 | 41,25 | |||
1 | 41,25 | |||
31/05/2024 | 19:44:35,078 | 24 | 41,35 | |
24 | 41,35 | |||
24 | 41,35 | |||
31/05/2024 | 19:44:08,796 | 83 | 41,15 | |
83 | 41,15 | |||
83 | 41,15 | |||
31/05/2024 | 19:43:51,253 | 83 | 41,15 | |
83 | 41,15 | |||
83 | 41,15 | |||
31/05/2024 | 19:43:08,553 | 106 | 40,95 | |
106 | 40,95 | |||
106 | 40,95 | |||
31/05/2024 | 19:43:00,672 | 80 | 41,05 | |
80 | 41,05 | |||
80 | 41,05 | |||
31/05/2024 | 19:42:49,450 | 134 | 41,30 | |
133 | 41,30 | |||
1 | 41,30 | |||
134 | 41,30 | |||
31/05/2024 | 19:42:10,973 | 80 | 41,35 | |
80 | 41,35 | |||
80 | 41,35 | |||
31/05/2024 | 19:27:08,926 | 120 | 41,40 | |
120 | 41,40 | |||
120 | 41,40 | |||
31/05/2024 | 18:45:40,266 | 10 | 41,45 | |
10 | 41,45 | |||
10 | 41,45 | |||
31/05/2024 | 18:44:12,777 | 36 | 41,45 | |
36 | 41,45 | |||
36 | 41,45 | |||
31/05/2024 | 17:54:58,914 | 56 | 41,35 | |
56 | 41,35 | |||
56 | 41,35 | |||
31/05/2024 | 17:46:10,482 | 370 | 41,35 | |
83 | 41,35 | |||
83 | 41,35 | |||
370 | 41,35 | |||
204 | 41,35 | |||
31/05/2024 | 17:45:41,796 | 130 | 41,35 | |
130 | 41,35 | |||
130 | 41,35 | |||
31/05/2024 | 17:26:22,817 | 50 | 41,20 | |
50 | 41,20 | |||
50 | 41,20 | |||
31/05/2024 | 17:24:04,253 | 100 | 41,25 | |
100 | 41,25 | |||
100 | 41,25 | |||
31/05/2024 | 17:21:51,858 | 1 000 | 41,25 | |
1 000 | 41,25 | |||
1 000 | 41,25 | |||
31/05/2024 | 17:16:13,805 | 250 | 41,30 | |
250 | 41,30 | |||
250 | 41,30 | |||
31/05/2024 | 17:16:10,577 | 200 | 41,30 | |
200 | 41,30 | |||
200 | 41,30 | |||
31/05/2024 | 17:15:40,404 | 250 | 41,25 | |
250 | 41,25 | |||
250 | 41,25 | |||
31/05/2024 | 17:10:14,845 | 292 | 41,20 | |
12 | 41,20 | |||
280 | 41,20 | |||
292 | 41,20 | |||
31/05/2024 | 17:09:58,684 | 250 | 41,20 | |
250 | 41,20 | |||
250 | 41,20 | |||
31/05/2024 | 17:03:00,278 | 108 | 41,20 | |
108 | 41,20 | |||
108 | 41,20 | |||
31/05/2024 | 17:02:34,259 | 150 | 41,20 | |
150 | 41,20 | |||
150 | 41,20 | |||
31/05/2024 | 17:01:18,578 | 50 | 41,20 | |
50 | 41,20 | |||
50 | 41,20 | |||
31/05/2024 | 17:01:06,501 | 150 | 41,20 | |
150 | 41,20 | |||
150 | 41,20 | |||
31/05/2024 | 16:49:45,513 | 199 | 41,20 | |
199 | 41,20 | |||
199 | 41,20 | |||
31/05/2024 | 16:49:30,468 | 199 | 41,15 | |
199 | 41,15 | |||
199 | 41,15 | |||
31/05/2024 | 16:40:39,248 | 25 | 40,90 | |
25 | 40,90 | |||
25 | 40,90 | |||
31/05/2024 | 16:02:11,443 | 50 | 41,00 | |
50 | 41,00 | |||
50 | 41,00 | |||
31/05/2024 | 15:59:48,327 | 50 | 41,00 | |
50 | 41,00 | |||
50 | 41,00 | |||
31/05/2024 | 15:59:43,785 | 250 | 41,00 | |
250 | 41,00 | |||
250 | 41,00 | |||
31/05/2024 | 15:54:47,880 | 10 | 41,20 | |
10 | 41,20 | |||
10 | 41,20 | |||
31/05/2024 | 15:52:19,452 | 100 | 41,20 | |
100 | 41,20 | |||
100 | 41,20 | |||
31/05/2024 | 15:52:05,715 | 50 | 41,20 | |
50 | 41,20 | |||
1 | 41,20 | |||
49 | 41,20 | |||
31/05/2024 | 15:51:38,703 | 29 | 41,05 | |
29 | 41,05 | |||
29 | 41,05 | |||
31/05/2024 | 15:50:02,264 | 450 | 41,10 | |
450 | 41,10 | |||
450 | 41,10 | |||
31/05/2024 | 15:49:42,624 | 250 | 41,10 | |
250 | 41,10 | |||
250 | 41,10 | |||
31/05/2024 | 15:34:01,025 | 250 | 40,95 | |
250 | 40,95 | |||
250 | 40,95 | |||
31/05/2024 | 15:33:50,831 | 250 | 40,90 | |
250 | 40,90 | |||
250 | 40,90 | |||
31/05/2024 | 15:21:10,900 | 60 | 40,95 | |
60 | 40,95 | |||
60 | 40,95 | |||
31/05/2024 | 15:21:04,852 | 30 | 40,95 | |
30 | 40,95 | |||
30 | 40,95 | |||
31/05/2024 | 15:19:32,259 | 250 | 40,85 | |
250 | 40,85 | |||
250 | 40,85 | |||
31/05/2024 | 15:18:57,278 | 3 850 | 40,80 | |
3 850 | 40,80 | |||
3 850 | 40,80 | |||
31/05/2024 | 15:18:23,013 | 150 | 41,10 | |
150 | 41,10 | |||
150 | 41,10 | |||
31/05/2024 | 15:06:51,181 | 100 | 41,05 | |
100 | 41,05 | |||
100 | 41,05 | |||
31/05/2024 | 15:06:36,996 | 100 | 41,00 | |
100 | 41,00 | |||
100 | 41,00 | |||
31/05/2024 | 14:36:07,398 | 40 | 40,70 | |
40 | 40,70 | |||
40 | 40,70 | |||
31/05/2024 | 14:12:35,195 | 20 | 40,40 | |
20 | 40,40 | |||
20 | 40,40 | |||
31/05/2024 | 14:08:22,881 | 150 | 40,40 | |
150 | 40,40 | |||
150 | 40,40 | |||
31/05/2024 | 13:50:46,493 | 120 | 40,75 | |
120 | 40,75 | |||
120 | 40,75 | |||
31/05/2024 | 13:43:57,812 | 20 | 40,75 | |
20 | 40,75 | |||
20 | 40,75 | |||
31/05/2024 | 13:40:12,422 | 886 | 40,75 | |
886 | 40,75 | |||
886 | 40,75 | |||
31/05/2024 | 13:40:00,569 | 200 | 40,70 | |
200 | 40,70 | |||
200 | 40,70 | |||
31/05/2024 | 13:31:52,531 | 100 | 40,70 | |
100 | 40,70 | |||
100 | 40,70 | |||
31/05/2024 | 13:24:44,358 | 150 | 40,75 | |
150 | 40,75 | |||
150 | 40,75 | |||
31/05/2024 | 13:16:59,693 | 50 | 40,90 | |
50 | 40,90 | |||
50 | 40,90 | |||
31/05/2024 | 13:09:10,872 | 400 | 40,55 | |
400 | 40,55 | |||
400 | 40,55 | |||
31/05/2024 | 13:08:58,862 | 150 | 40,55 | |
100 | 40,55 | |||
150 | 40,55 | |||
50 | 40,55 | |||
31/05/2024 | 13:02:44,379 | 200 | 40,50 | |
200 | 40,50 | |||
200 | 40,50 | |||
31/05/2024 | 12:58:56,051 | 200 | 40,45 | |
200 | 40,45 | |||
200 | 40,45 | |||
31/05/2024 | 12:57:59,190 | 137 | 40,40 | |
137 | 40,40 | |||
137 | 40,40 | |||
31/05/2024 | 12:57:53,916 | 50 | 40,45 | |
50 | 40,45 | |||
50 | 40,45 | |||
31/05/2024 | 12:55:58,287 | 2 | 40,45 | |
2 | 40,45 | |||
2 | 40,45 | |||
31/05/2024 | 12:49:19,380 | 250 | 40,45 | |
250 | 40,45 | |||
250 | 40,45 | |||
31/05/2024 | 12:47:51,580 | 100 | 40,45 | |
100 | 40,45 | |||
100 | 40,45 | |||
31/05/2024 | 12:46:18,859 | 150 | 40,45 | |
150 | 40,45 | |||
150 | 40,45 | |||
31/05/2024 | 12:46:18,354 | 77 | 40,45 | |
77 | 40,45 | |||
77 | 40,45 | |||
31/05/2024 | 12:46:18,296 | 77 | 40,40 | |
77 | 40,40 | |||
77 | 40,40 | |||
31/05/2024 | 12:39:25,911 | 25 | 40,40 | |
25 | 40,40 | |||
25 | 40,40 | |||
31/05/2024 | 12:35:18,879 | 25 | 40,40 | |
25 | 40,40 | |||
25 | 40,40 | |||
31/05/2024 | 11:50:46,691 | 100 | 40,30 | |
100 | 40,30 | |||
100 | 40,30 | |||
31/05/2024 | 11:34:36,163 | 250 | 40,15 | |
250 | 40,15 | |||
250 | 40,15 | |||
31/05/2024 | 11:34:31,834 | 250 | 40,15 | |
250 | 40,15 | |||
250 | 40,15 | |||
31/05/2024 | 11:29:58,118 | 71 | 39,95 | |
71 | 39,95 | |||
71 | 39,95 | |||
31/05/2024 | 11:26:07,374 | 100 | 40,00 | |
100 | 40,00 | |||
100 | 40,00 | |||
31/05/2024 | 11:24:06,480 | 150 | 40,00 | |
150 | 40,00 | |||
150 | 40,00 | |||
31/05/2024 | 11:15:30,112 | 74 | 40,00 | |
74 | 40,00 | |||
74 | 40,00 | |||
31/05/2024 | 11:12:25,145 | 50 | 40,05 | |
50 | 40,05 | |||
50 | 40,05 | |||
31/05/2024 | 11:09:07,331 | 50 | 39,95 | |
50 | 39,95 | |||
50 | 39,95 | |||
31/05/2024 | 11:08:19,756 | 80 | 39,95 | |
80 | 39,95 | |||
80 | 39,95 | |||
31/05/2024 | 11:06:00,155 | 35 | 39,80 | |
35 | 39,80 | |||
35 | 39,80 | |||
31/05/2024 | 11:05:58,150 | 200 | 39,80 | |
200 | 39,80 | |||
200 | 39,80 | |||
31/05/2024 | 11:05:58,133 | 85 | 39,80 | |
60 | 39,80 | |||
25 | 39,80 | |||
15 | 39,80 | |||
70 | 39,80 | |||
31/05/2024 | 11:05:57,975 | 100 | 39,85 | |
100 | 39,85 | |||
100 | 39,85 | |||
31/05/2024 | 11:05:57,874 | 100 | 39,90 | |
100 | 39,90 | |||
100 | 39,90 | |||
31/05/2024 | 11:05:57,707 | 100 | 39,95 | |
100 | 39,95 | |||
100 | 39,95 | |||
31/05/2024 | 11:05:57,416 | 250 | 39,95 | |
250 | 39,95 | |||
250 | 39,95 | |||
31/05/2024 | 11:05:57,161 | 250 | 39,95 | |
150 | 39,95 | |||
100 | 39,95 | |||
250 | 39,95 | |||
31/05/2024 | 11:05:57,003 | 179 | 40,00 | |
179 | 40,00 | |||
179 | 40,00 | |||
31/05/2024 | 11:05:54,712 | 250 | 40,00 | |
48 | 40,00 | |||
250 | 40,00 | |||
200 | 40,00 | |||
2 | 40,00 | |||
31/05/2024 | 11:05:54,415 | 250 | 40,00 | |
250 | 40,00 | |||
250 | 40,00 | |||
31/05/2024 | 11:05:54,127 | 250 | 40,00 | |
227 | 40,00 | |||
23 | 40,00 | |||
250 | 40,00 | |||
31/05/2024 | 11:05:53,784 | 250 | 40,00 | |
250 | 40,00 | |||
250 | 40,00 | |||
31/05/2024 | 11:05:48,592 | 250 | 40,00 | |
23 | 40,00 | |||
227 | 40,00 | |||
250 | 40,00 | |||
31/05/2024 | 11:05:34,781 | 144 | 40,05 | |
44 | 40,05 | |||
144 | 40,05 | |||
100 | 40,05 | |||
31/05/2024 | 11:05:34,367 | 100 | 40,10 | |
100 | 40,10 | |||
100 | 40,10 | |||
31/05/2024 | 11:05:32,135 | 201 | 40,20 | |
201 | 40,20 | |||
201 | 40,20 | |||
31/05/2024 | 11:05:24,800 | 150 | 40,20 | |
150 | 40,20 | |||
150 | 40,20 | |||
31/05/2024 | 11:05:03,918 | 25 | 40,25 | |
25 | 40,25 | |||
25 | 40,25 | |||
31/05/2024 | 11:02:40,082 | 18 | 40,25 | |
18 | 40,25 | |||
18 | 40,25 | |||
31/05/2024 | 11:02:34,710 | 130 | 40,25 | |
130 | 40,25 | |||
130 | 40,25 | |||
31/05/2024 | 10:52:31,237 | 149 | 40,20 | |
149 | 40,20 | |||
149 | 40,20 | |||
31/05/2024 | 10:49:30,531 | 150 | 40,25 | |
150 | 40,25 | |||
150 | 40,25 | |||
31/05/2024 | 10:46:48,078 | 250 | 40,35 | |
250 | 40,35 | |||
250 | 40,35 | |||
31/05/2024 | 10:46:42,778 | 250 | 40,35 | |
250 | 40,35 | |||
250 | 40,35 | |||
31/05/2024 | 10:46:05,557 | 250 | 40,35 | |
250 | 40,35 | |||
250 | 40,35 | |||
31/05/2024 | 10:43:57,681 | 250 | 40,25 | |
250 | 40,25 | |||
250 | 40,25 | |||
31/05/2024 | 10:43:55,486 | 80 | 40,25 | |
80 | 40,25 | |||
80 | 40,25 | |||
31/05/2024 | 10:43:15,904 | 250 | 40,25 | |
250 | 40,25 | |||
250 | 40,25 | |||
31/05/2024 | 10:43:11,506 | 200 | 40,25 | |
200 | 40,25 | |||
200 | 40,25 | |||
31/05/2024 | 10:41:10,605 | 190 | 40,25 | |
190 | 40,25 | |||
190 | 40,25 | |||
31/05/2024 | 10:41:07,893 | 200 | 40,25 | |
200 | 40,25 | |||
200 | 40,25 | |||
31/05/2024 | 10:28:44,241 | 150 | 40,25 | |
150 | 40,25 | |||
150 | 40,25 | |||
31/05/2024 | 10:22:58,776 | 50 | 40,35 | |
50 | 40,35 | |||
50 | 40,35 | |||
31/05/2024 | 10:16:17,823 | 100 | 40,35 | |
100 | 40,35 | |||
100 | 40,35 | |||
31/05/2024 | 10:15:09,488 | 200 | 40,35 | |
200 | 40,35 | |||
200 | 40,35 | |||
31/05/2024 | 10:10:06,261 | 40 | 40,25 | |
40 | 40,25 | |||
40 | 40,25 | |||
31/05/2024 | 09:54:04,195 | 250 | 40,30 | |
250 | 40,30 | |||
250 | 40,30 | |||
31/05/2024 | 09:47:14,528 | 70 | 40,45 | |
70 | 40,45 | |||
70 | 40,45 | |||
31/05/2024 | 09:44:21,034 | 30 | 40,50 | |
30 | 40,50 | |||
30 | 40,50 | |||
31/05/2024 | 09:38:31,194 | 120 | 41,00 | |
120 | 41,00 | |||
120 | 41,00 | |||
31/05/2024 | 09:34:51,019 | 37 | 41,00 | |
37 | 41,00 | |||
37 | 41,00 | |||
31/05/2024 | 09:34:50,851 | 100 | 41,00 | |
100 | 41,00 | |||
100 | 41,00 | |||
31/05/2024 | 09:34:43,620 | 100 | 41,00 | |
100 | 41,00 | |||
100 | 41,00 | |||
31/05/2024 | 09:34:35,584 | 100 | 41,00 | |
100 | 41,00 | |||
100 | 41,00 | |||
31/05/2024 | 09:29:30,968 | 45 | 40,95 | |
45 | 40,95 | |||
45 | 40,95 | |||
31/05/2024 | 09:28:14,303 | 10 | 40,60 | |
10 | 40,60 | |||
10 | 40,60 | |||
31/05/2024 | 09:16:03,162 | 70 | 40,95 | |
70 | 40,95 | |||
70 | 40,95 | |||
31/05/2024 | 09:12:23,618 | 20 | 40,95 | |
20 | 40,95 | |||
20 | 40,95 | |||
31/05/2024 | 08:41:51,339 | 50 | 40,80 | |
50 | 40,80 | |||
50 | 40,80 | |||
31/05/2024 | 08:41:25,688 | 24 | 40,70 | |
24 | 40,70 | |||
24 | 40,70 | |||
31/05/2024 | 08:31:18,274 | 13 | 40,70 | |
13 | 40,70 | |||
13 | 40,70 | |||
31/05/2024 | 08:19:55,579 | 20 | 40,70 | |
20 | 40,70 | |||
20 | 40,70 | |||
31/05/2024 | 08:16:05,960 | 5 | 40,70 | |
5 | 40,70 | |||
5 | 40,70 | |||
31/05/2024 | 08:15:58,146 | 50 | 40,70 | |
50 | 40,70 | |||
50 | 40,70 | |||
31/05/2024 | 08:11:55,691 | 80 | 40,70 | |
80 | 40,70 | |||
80 | 40,70 | |||
31/05/2024 | 08:08:52,668 | 73 | 40,70 | |
73 | 40,70 | |||
73 | 40,70 | |||
31/05/2024 | 08:00:05,255 | 25 | 40,70 | |
25 | 40,70 | |||
25 | 40,70 |
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
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)
Top 5 Capitaux
Cotation en temps réel
dernière actualisation:
31/05/2024 @ 22:00:00
dernière actualisation:
31/05/2024 @ 22:00:00