ProSiebenSat.1 Media SE
- Informations
- Dernièr
- Négocier des titres
144
127
7,555
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
31/05/2024 | 21:57:21,633 | 500 | 7,555 | |
500 | 7,555 | |||
500 | 7,555 | |||
31/05/2024 | 21:26:00,870 | 6 | 7,41 | |
6 | 7,41 | |||
6 | 7,41 | |||
31/05/2024 | 20:57:57,117 | 10 | 7,555 | |
10 | 7,555 | |||
10 | 7,555 | |||
31/05/2024 | 19:17:49,715 | 9 | 7,40 | |
9 | 7,40 | |||
9 | 7,40 | |||
31/05/2024 | 19:16:15,744 | 1 500 | 7,555 | |
1 500 | 7,555 | |||
200 | 7,555 | |||
300 | 7,555 | |||
330 | 7,555 | |||
470 | 7,555 | |||
200 | 7,555 | |||
31/05/2024 | 18:54:29,070 | 150 | 7,40 | |
50 | 7,40 | |||
150 | 7,40 | |||
100 | 7,40 | |||
31/05/2024 | 17:56:37,952 | 200 | 7,495 | |
200 | 7,495 | |||
200 | 7,495 | |||
31/05/2024 | 17:54:47,354 | 29 | 7,40 | |
29 | 7,40 | |||
29 | 7,40 | |||
31/05/2024 | 17:54:45,665 | 851 | 7,40 | |
400 | 7,40 | |||
51 | 7,40 | |||
851 | 7,40 | |||
200 | 7,40 | |||
200 | 7,40 | |||
31/05/2024 | 17:36:58,397 | 4 143 | 7,555 | |
130 | 7,555 | |||
200 | 7,555 | |||
4 013 | 7,555 | |||
3 943 | 7,555 | |||
31/05/2024 | 17:24:24,060 | 700 | 7,555 | |
700 | 7,555 | |||
700 | 7,555 | |||
31/05/2024 | 17:24:00,782 | 700 | 7,555 | |
700 | 7,555 | |||
700 | 7,555 | |||
31/05/2024 | 17:21:55,408 | 500 | 7,545 | |
500 | 7,545 | |||
500 | 7,545 | |||
31/05/2024 | 17:13:20,870 | 330 | 7,525 | |
330 | 7,525 | |||
330 | 7,525 | |||
31/05/2024 | 17:12:27,273 | 700 | 7,54 | |
700 | 7,54 | |||
700 | 7,54 | |||
31/05/2024 | 16:54:00,383 | 500 | 7,52 | |
500 | 7,52 | |||
500 | 7,52 | |||
31/05/2024 | 16:52:43,953 | 350 | 7,52 | |
350 | 7,52 | |||
350 | 7,52 | |||
31/05/2024 | 16:49:38,264 | 700 | 7,52 | |
700 | 7,52 | |||
700 | 7,52 | |||
31/05/2024 | 16:47:19,170 | 545 | 7,55 | |
545 | 7,55 | |||
545 | 7,55 | |||
31/05/2024 | 16:31:52,030 | 450 | 7,465 | |
450 | 7,465 | |||
450 | 7,465 | |||
31/05/2024 | 16:23:32,054 | 1 600 | 7,575 | |
1 600 | 7,575 | |||
1 600 | 7,575 | |||
31/05/2024 | 16:19:06,906 | 300 | 7,55 | |
300 | 7,55 | |||
300 | 7,55 | |||
31/05/2024 | 16:19:06,678 | 1 000 | 7,55 | |
100 | 7,55 | |||
900 | 7,55 | |||
1 000 | 7,55 | |||
31/05/2024 | 16:19:06,490 | 1 000 | 7,55 | |
1 000 | 7,55 | |||
1 000 | 7,55 | |||
31/05/2024 | 16:19:06,357 | 1 000 | 7,55 | |
1 000 | 7,55 | |||
1 000 | 7,55 | |||
31/05/2024 | 16:19:06,159 | 1 000 | 7,55 | |
1 000 | 7,55 | |||
1 000 | 7,55 | |||
31/05/2024 | 16:19:02,159 | 1 000 | 7,55 | |
500 | 7,55 | |||
500 | 7,55 | |||
1 000 | 7,55 | |||
31/05/2024 | 16:18:25,891 | 1 000 | 7,54 | |
1 000 | 7,54 | |||
1 000 | 7,54 | |||
31/05/2024 | 16:18:25,551 | 600 | 7,53 | |
600 | 7,53 | |||
600 | 7,53 | |||
31/05/2024 | 16:17:49,079 | 1 000 | 7,52 | |
1 000 | 7,52 | |||
1 000 | 7,52 | |||
31/05/2024 | 16:17:29,681 | 700 | 7,50 | |
700 | 7,50 | |||
700 | 7,50 | |||
31/05/2024 | 16:11:17,706 | 100 | 7,46 | |
100 | 7,46 | |||
100 | 7,46 | |||
31/05/2024 | 15:52:41,419 | 30 | 7,475 | |
30 | 7,475 | |||
30 | 7,475 | |||
31/05/2024 | 15:48:08,190 | 1 000 | 7,475 | |
1 000 | 7,475 | |||
1 000 | 7,475 | |||
31/05/2024 | 15:46:33,123 | 500 | 7,515 | |
500 | 7,515 | |||
500 | 7,515 | |||
31/05/2024 | 15:44:39,054 | 825 | 7,51 | |
300 | 7,51 | |||
225 | 7,51 | |||
825 | 7,51 | |||
300 | 7,51 | |||
31/05/2024 | 15:44:10,588 | 200 | 7,505 | |
200 | 7,505 | |||
200 | 7,505 | |||
31/05/2024 | 15:42:47,026 | 500 | 7,50 | |
500 | 7,50 | |||
500 | 7,50 | |||
31/05/2024 | 15:42:46,850 | 750 | 7,50 | |
750 | 7,50 | |||
750 | 7,50 | |||
31/05/2024 | 15:42:20,203 | 50 | 7,49 | |
50 | 7,49 | |||
50 | 7,49 | |||
31/05/2024 | 15:36:47,772 | 500 | 7,45 | |
500 | 7,45 | |||
500 | 7,45 | |||
31/05/2024 | 15:36:32,622 | 1 | 7,435 | |
1 | 7,435 | |||
1 | 7,435 | |||
31/05/2024 | 15:35:53,957 | 255 | 7,435 | |
255 | 7,435 | |||
255 | 7,435 | |||
31/05/2024 | 15:33:01,815 | 50 | 7,435 | |
50 | 7,435 | |||
50 | 7,435 | |||
31/05/2024 | 15:30:49,668 | 100 | 7,425 | |
100 | 7,425 | |||
100 | 7,425 | |||
31/05/2024 | 15:14:25,288 | 2 | 7,44 | |
2 | 7,44 | |||
2 | 7,44 | |||
31/05/2024 | 15:13:07,295 | 150 | 7,43 | |
150 | 7,43 | |||
150 | 7,43 | |||
31/05/2024 | 14:59:17,452 | 800 | 7,42 | |
800 | 7,42 | |||
800 | 7,42 | |||
31/05/2024 | 14:54:18,437 | 500 | 7,38 | |
500 | 7,38 | |||
500 | 7,38 | |||
31/05/2024 | 14:49:49,088 | 100 | 7,365 | |
100 | 7,365 | |||
100 | 7,365 | |||
31/05/2024 | 14:47:53,229 | 55 | 7,36 | |
55 | 7,36 | |||
55 | 7,36 | |||
31/05/2024 | 14:30:01,116 | 1 000 | 7,365 | |
1 000 | 7,365 | |||
1 000 | 7,365 | |||
31/05/2024 | 14:27:56,830 | 1 | 7,35 | |
1 | 7,35 | |||
1 | 7,35 | |||
31/05/2024 | 14:24:12,996 | 1 000 | 7,365 | |
1 000 | 7,365 | |||
1 000 | 7,365 | |||
31/05/2024 | 14:15:02,510 | 220 | 7,365 | |
220 | 7,365 | |||
220 | 7,365 | |||
31/05/2024 | 14:12:03,255 | 1 000 | 7,325 | |
1 000 | 7,325 | |||
1 000 | 7,325 | |||
31/05/2024 | 14:04:22,797 | 200 | 7,305 | |
200 | 7,305 | |||
200 | 7,305 | |||
31/05/2024 | 14:03:34,243 | 210 | 7,335 | |
210 | 7,335 | |||
210 | 7,335 | |||
31/05/2024 | 13:47:44,732 | 2 | 7,38 | |
2 | 7,38 | |||
2 | 7,38 | |||
31/05/2024 | 13:45:26,647 | 5 | 7,355 | |
5 | 7,355 | |||
5 | 7,355 | |||
31/05/2024 | 13:36:59,715 | 100 | 7,44 | |
100 | 7,44 | |||
100 | 7,44 | |||
31/05/2024 | 13:35:11,833 | 130 | 7,44 | |
130 | 7,44 | |||
130 | 7,44 | |||
31/05/2024 | 13:31:28,124 | 507 | 7,425 | |
507 | 7,425 | |||
507 | 7,425 | |||
31/05/2024 | 13:29:46,094 | 142 | 7,425 | |
142 | 7,425 | |||
142 | 7,425 | |||
31/05/2024 | 13:25:10,148 | 250 | 7,42 | |
250 | 7,42 | |||
250 | 7,42 | |||
31/05/2024 | 12:50:59,637 | 400 | 7,395 | |
400 | 7,395 | |||
400 | 7,395 | |||
31/05/2024 | 12:49:22,950 | 280 | 7,415 | |
280 | 7,415 | |||
280 | 7,415 | |||
31/05/2024 | 12:45:28,432 | 300 | 7,39 | |
300 | 7,39 | |||
300 | 7,39 | |||
31/05/2024 | 12:35:52,056 | 150 | 7,395 | |
150 | 7,395 | |||
150 | 7,395 | |||
31/05/2024 | 12:34:40,872 | 745 | 7,395 | |
745 | 7,395 | |||
745 | 7,395 | |||
31/05/2024 | 12:06:13,351 | 43 | 7,29 | |
43 | 7,29 | |||
43 | 7,29 | |||
31/05/2024 | 11:59:24,289 | 600 | 7,315 | |
600 | 7,315 | |||
600 | 7,315 | |||
31/05/2024 | 11:58:58,926 | 200 | 7,35 | |
200 | 7,35 | |||
200 | 7,35 | |||
31/05/2024 | 11:52:37,851 | 300 | 7,295 | |
300 | 7,295 | |||
300 | 7,295 | |||
31/05/2024 | 11:39:52,432 | 100 | 7,345 | |
100 | 7,345 | |||
100 | 7,345 | |||
31/05/2024 | 11:31:46,374 | 34 | 7,43 | |
34 | 7,43 | |||
34 | 7,43 | |||
31/05/2024 | 11:29:58,292 | 200 | 7,43 | |
200 | 7,43 | |||
200 | 7,43 | |||
31/05/2024 | 11:16:44,467 | 1 300 | 7,43 | |
1 300 | 7,43 | |||
1 300 | 7,43 | |||
31/05/2024 | 11:16:25,167 | 1 000 | 7,42 | |
1 000 | 7,42 | |||
1 000 | 7,42 | |||
31/05/2024 | 11:12:08,304 | 700 | 7,405 | |
700 | 7,405 | |||
700 | 7,405 | |||
31/05/2024 | 11:09:54,334 | 200 | 7,405 | |
200 | 7,405 | |||
200 | 7,405 | |||
31/05/2024 | 11:09:48,183 | 1 000 | 7,41 | |
1 000 | 7,41 | |||
1 000 | 7,41 | |||
31/05/2024 | 11:06:25,336 | 100 | 7,41 | |
100 | 7,41 | |||
100 | 7,41 | |||
31/05/2024 | 11:06:24,565 | 200 | 7,41 | |
200 | 7,41 | |||
200 | 7,41 | |||
31/05/2024 | 11:04:41,465 | 400 | 7,405 | |
400 | 7,405 | |||
400 | 7,405 | |||
31/05/2024 | 11:00:17,133 | 200 | 7,405 | |
200 | 7,405 | |||
200 | 7,405 | |||
31/05/2024 | 11:00:09,651 | 709 | 7,415 | |
709 | 7,415 | |||
709 | 7,415 | |||
31/05/2024 | 10:58:53,666 | 200 | 7,405 | |
200 | 7,405 | |||
200 | 7,405 | |||
31/05/2024 | 10:58:34,612 | 100 | 7,405 | |
100 | 7,405 | |||
100 | 7,405 | |||
31/05/2024 | 10:55:25,580 | 70 | 7,405 | |
70 | 7,405 | |||
70 | 7,405 | |||
31/05/2024 | 10:48:29,202 | 473 | 7,41 | |
473 | 7,41 | |||
473 | 7,41 | |||
31/05/2024 | 10:41:59,890 | 639 | 7,385 | |
639 | 7,385 | |||
639 | 7,385 | |||
31/05/2024 | 10:38:39,416 | 1 000 | 7,37 | |
1 000 | 7,37 | |||
1 000 | 7,37 | |||
31/05/2024 | 10:32:07,240 | 1 000 | 7,39 | |
1 000 | 7,39 | |||
1 000 | 7,39 | |||
31/05/2024 | 10:29:58,202 | 800 | 7,40 | |
800 | 7,40 | |||
800 | 7,40 | |||
31/05/2024 | 10:29:03,329 | 1 000 | 7,405 | |
1 000 | 7,405 | |||
1 000 | 7,405 | |||
31/05/2024 | 10:19:22,193 | 100 | 7,385 | |
100 | 7,385 | |||
100 | 7,385 | |||
31/05/2024 | 10:13:12,467 | 600 | 7,39 | |
600 | 7,39 | |||
600 | 7,39 | |||
31/05/2024 | 10:12:43,919 | 150 | 7,39 | |
150 | 7,39 | |||
150 | 7,39 | |||
31/05/2024 | 09:46:41,245 | 1 000 | 7,45 | |
1 000 | 7,45 | |||
1 000 | 7,45 | |||
31/05/2024 | 09:46:07,020 | 1 000 | 7,46 | |
1 000 | 7,46 | |||
1 000 | 7,46 | |||
31/05/2024 | 09:46:01,706 | 1 000 | 7,46 | |
1 000 | 7,46 | |||
1 000 | 7,46 | |||
31/05/2024 | 09:38:18,811 | 1 000 | 7,51 | |
912 | 7,51 | |||
88 | 7,51 | |||
1 000 | 7,51 | |||
31/05/2024 | 09:38:09,887 | 700 | 7,50 | |
180 | 7,50 | |||
700 | 7,50 | |||
20 | 7,50 | |||
500 | 7,50 | |||
31/05/2024 | 09:38:09,785 | 48 | 7,485 | |
48 | 7,485 | |||
48 | 7,485 | |||
31/05/2024 | 09:38:09,702 | 200 | 7,48 | |
200 | 7,48 | |||
200 | 7,48 | |||
31/05/2024 | 09:37:26,908 | 661 | 7,455 | |
661 | 7,455 | |||
661 | 7,455 | |||
31/05/2024 | 09:35:36,887 | 650 | 7,45 | |
650 | 7,45 | |||
650 | 7,45 | |||
31/05/2024 | 09:35:34,997 | 1 000 | 7,45 | |
1 000 | 7,45 | |||
1 000 | 7,45 | |||
31/05/2024 | 09:35:31,826 | 1 000 | 7,45 | |
1 000 | 7,45 | |||
1 000 | 7,45 | |||
31/05/2024 | 09:35:31,652 | 1 000 | 7,45 | |
1 000 | 7,45 | |||
1 000 | 7,45 | |||
31/05/2024 | 09:35:31,536 | 1 000 | 7,45 | |
1 000 | 7,45 | |||
1 000 | 7,45 | |||
31/05/2024 | 09:35:18,222 | 1 000 | 7,45 | |
1 000 | 7,45 | |||
1 000 | 7,45 | |||
31/05/2024 | 09:30:28,315 | 100 | 7,385 | |
100 | 7,385 | |||
100 | 7,385 | |||
31/05/2024 | 09:28:39,462 | 178 | 7,385 | |
178 | 7,385 | |||
178 | 7,385 | |||
31/05/2024 | 09:20:41,731 | 240 | 7,365 | |
240 | 7,365 | |||
240 | 7,365 | |||
31/05/2024 | 09:20:39,129 | 1 000 | 7,365 | |
1 000 | 7,365 | |||
1 000 | 7,365 | |||
31/05/2024 | 09:20:36,103 | 1 000 | 7,365 | |
1 000 | 7,365 | |||
1 000 | 7,365 | |||
31/05/2024 | 09:19:00,042 | 300 | 7,41 | |
300 | 7,41 | |||
300 | 7,41 | |||
31/05/2024 | 09:07:06,568 | 1 000 | 7,455 | |
1 000 | 7,455 | |||
1 000 | 7,455 | |||
31/05/2024 | 09:06:58,143 | 300 | 7,43 | |
300 | 7,43 | |||
300 | 7,43 | |||
31/05/2024 | 09:03:48,393 | 300 | 7,39 | |
300 | 7,39 | |||
300 | 7,39 | |||
31/05/2024 | 09:03:41,711 | 100 | 7,38 | |
100 | 7,38 | |||
100 | 7,38 | |||
31/05/2024 | 09:03:27,080 | 500 | 7,32 | |
500 | 7,32 | |||
500 | 7,32 | |||
31/05/2024 | 09:00:43,646 | 330 | 7,29 | |
330 | 7,29 | |||
330 | 7,29 | |||
31/05/2024 | 08:07:09,266 | 20 | 7,22 | |
20 | 7,22 | |||
20 | 7,22 | |||
31/05/2024 | 08:00:24,944 | 2 | 7,215 | |
2 | 7,215 | |||
2 | 7,215 |
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