CoinShares Digital Securities OPEN END 21 Bitcoin

165

148

90,023

Date Heure Volume Volume de transactions Cours
21/11/2024 20:07:30,937 35   90,023
      35 90,023
      35 90,023
21/11/2024 19:57:06,770 80   89,994
      80 89,994
      80 89,994
21/11/2024 19:56:45,929 1   91,1199
      1 91,1199
      1 91,1199
21/11/2024 19:51:37,162 6   91,107
      6 91,107
      6 91,107
21/11/2024 19:48:38,501 13   89,8627
      13 89,8627
      13 89,8627
21/11/2024 19:47:01,932 3   91,2031
      3 91,2031
      3 91,2031
21/11/2024 19:44:54,664 210   89,85
      210 89,85
      210 89,85
21/11/2024 19:26:54,099 190   89,9326
      190 89,9326
      190 89,9326
21/11/2024 19:26:11,448 200   89,9822
      200 89,9822
      200 89,9822
21/11/2024 19:00:13,613 200   91,0586
      200 91,0586
      200 91,0586
21/11/2024 18:40:15,192 18   89,2464
      18 89,2464
      18 89,2464
21/11/2024 18:35:23,125 20   90,7175
      20 90,7175
      20 90,7175
21/11/2024 18:35:03,171 200   90,7175
      200 90,7175
      200 90,7175
21/11/2024 18:16:30,502 80   90,6117
      70 90,6117
      80 90,6117
      10 90,6117
21/11/2024 18:14:31,518 20   90,00
      13 90,00
      7 90,00
      20 90,00
21/11/2024 17:56:49,622 157   89,0129
      157 89,0129
      157 89,0129
21/11/2024 17:56:49,433 200   89,0129
      200 89,0129
      200 89,0129
21/11/2024 17:56:46,965 200   89,0194
      200 89,0194
      200 89,0194
21/11/2024 17:56:21,760 200   89,3302
      200 89,3302
      200 89,3302
21/11/2024 17:44:20,184 20   89,90
      20 89,90
      20 89,90
21/11/2024 17:44:14,519 5   89,9521
      5 89,9521
      5 89,9521
21/11/2024 17:42:35,517 49   89,2184
      49 89,2184
      49 89,2184
21/11/2024 17:42:18,217 200   89,2184
      200 89,2184
      200 89,2184
21/11/2024 17:37:08,140 5   89,0813
      5 89,0813
      5 89,0813
21/11/2024 17:30:37,699 334   89,4848
      334 89,4848
      334 89,4848
21/11/2024 17:24:42,736 15   89,3799
      15 89,3799
      15 89,3799
21/11/2024 17:23:40,059 5   89,4599
      5 89,4599
      5 89,4599
21/11/2024 17:20:22,328 20   89,35
      20 89,35
      20 89,35
21/11/2024 17:12:04,002 46   88,6351
      46 88,6351
      46 88,6351
21/11/2024 17:00:12,881 594   88,95
      594 88,95
      594 88,95
21/11/2024 16:59:28,646 35   88,9798
      35 88,9798
      35 88,9798
21/11/2024 16:59:08,205 27   89,0947
      27 89,0947
      27 89,0947
21/11/2024 16:38:57,085 66   87,9101
      66 87,9101
      6 87,9101
      60 87,9101
21/11/2024 16:38:56,939 20   88,00
      20 88,00
      20 88,00
21/11/2024 16:38:15,822 200   88,0252
      200 88,0252
      200 88,0252
21/11/2024 16:34:21,622 100   88,33
      100 88,33
      100 88,33
21/11/2024 16:17:51,743 100   89,0348
      100 89,0348
      100 89,0348
21/11/2024 16:12:34,289 11   88,6498
      11 88,6498
      11 88,6498
21/11/2024 15:59:18,445 10   88,9408
      10 88,9408
      10 88,9408
21/11/2024 15:57:28,306 10   89,20
      10 89,20
      10 89,20
21/11/2024 15:55:46,867 10   89,09
      10 89,09
      10 89,09
21/11/2024 15:55:29,544 3   89,0702
      3 89,0702
      3 89,0702
21/11/2024 15:49:35,828 90   89,5501
      90 89,5501
      90 89,5501
21/11/2024 15:47:37,409 27   89,4649
      27 89,4649
      27 89,4649
21/11/2024 15:45:30,625 20   89,1065
      20 89,1065
      20 89,1065
21/11/2024 15:43:47,024 15   89,2052
      15 89,2052
      15 89,2052
21/11/2024 15:40:09,780 55   88,7546
      55 88,7546
      55 88,7546
21/11/2024 15:15:19,112 45   89,5397
      45 89,5397
      45 89,5397
21/11/2024 15:14:49,456 40   89,4151
      40 89,4151
      40 89,4151
21/11/2024 15:04:53,015 1   89,4198
      1 89,4198
      1 89,4198
21/11/2024 15:01:59,214 100   89,4798
      100 89,4798
      100 89,4798
21/11/2024 14:53:53,214 9   89,59
      9 89,59
      9 89,59
21/11/2024 14:48:57,034 40   89,5195
      40 89,5195
      40 89,5195
21/11/2024 14:46:23,348 15   89,5647
      15 89,5647
      15 89,5647
21/11/2024 14:39:52,293 166   89,4902
      166 89,4902
      166 89,4902
21/11/2024 14:35:12,307 25   89,5152
      25 89,5152
      25 89,5152
21/11/2024 14:34:25,578 48   89,4152
      48 89,4152
      48 89,4152
21/11/2024 14:32:59,799 4   89,4947
      4 89,4947
      4 89,4947
21/11/2024 14:29:17,246 10   89,2648
      10 89,2648
      10 89,2648
21/11/2024 14:22:07,604 162   89,5199
      162 89,5199
      162 89,5199
21/11/2024 14:21:50,659 50   89,3551
      50 89,3551
      50 89,3551
21/11/2024 14:19:08,324 60   89,5099
      60 89,5099
      60 89,5099
21/11/2024 14:19:01,735 300   89,5099
      300 89,5099
      300 89,5099
21/11/2024 14:18:52,731 300   89,5149
      300 89,5149
      300 89,5149
21/11/2024 14:14:07,154 20   89,4995
      20 89,4995
      20 89,4995
21/11/2024 14:12:25,066 66   89,5796
      66 89,5796
      66 89,5796
21/11/2024 14:11:38,313 11   89,5598
      11 89,5598
      11 89,5598
21/11/2024 13:45:42,542 162   89,8501
      162 89,8501
      162 89,8501
21/11/2024 13:43:35,473 250   89,9849
      250 89,9849
      250 89,9849
21/11/2024 13:39:26,606 68   89,8301
      68 89,8301
      68 89,8301
21/11/2024 13:39:03,721 40   89,8001
      40 89,8001
      40 89,8001
21/11/2024 13:32:52,496 245   89,9001
      245 89,9001
      245 89,9001
21/11/2024 13:23:54,847 30   90,1252
      30 90,1252
      30 90,1252
21/11/2024 13:21:08,557 3   89,8852
      3 89,8852
      3 89,8852
21/11/2024 13:15:44,054 22   89,9348
      22 89,9348
      22 89,9348
21/11/2024 13:03:42,284 4   90,1249
      4 90,1249
      4 90,1249
21/11/2024 13:00:12,594 2   90,1195
      2 90,1195
      2 90,1195
21/11/2024 12:52:16,673 5   90,0999
      5 90,0999
      5 90,0999
21/11/2024 12:37:00,255 13   89,8802
      13 89,8802
      13 89,8802
21/11/2024 12:35:45,997 6   90,0197
      6 90,0197
      6 90,0197
21/11/2024 12:30:23,678 155   89,9502
      155 89,9502
      155 89,9502
21/11/2024 12:21:52,619 7   90,2497
      7 90,2497
      7 90,2497
21/11/2024 12:21:22,306 10   90,1301
      10 90,1301
      10 90,1301
21/11/2024 12:16:31,605 110   90,2899
      110 90,2899
      110 90,2899
21/11/2024 12:13:29,158 100   90,0951
      100 90,0951
      100 90,0951
21/11/2024 12:09:14,979 18   90,2653
      18 90,2653
      18 90,2653
21/11/2024 12:08:58,488 6   90,2799
      6 90,2799
      6 90,2799
21/11/2024 12:04:46,298 4   89,9302
      4 89,9302
      4 89,9302
21/11/2024 12:03:19,851 20   89,8001
      20 89,8001
      20 89,8001
21/11/2024 12:02:30,227 619   90,00
      55 90,00
      619 90,00
      264 90,00
      100 90,00
      200 90,00
21/11/2024 12:02:30,169 6   89,99
      6 89,99
      6 89,99
21/11/2024 11:50:35,599 12   89,6305
      12 89,6305
      12 89,6305
21/11/2024 11:42:31,157 1   89,6449
      1 89,6449
      1 89,6449
21/11/2024 11:38:11,734 2   89,7949
      2 89,7949
      2 89,7949
21/11/2024 11:33:43,472 119   89,7999
      119 89,7999
      119 89,7999
21/11/2024 11:19:06,951 10   89,50
      10 89,50
      10 89,50
21/11/2024 11:11:22,996 95   89,5802
      95 89,5802
      95 89,5802
21/11/2024 11:10:25,993 285   89,65
      285 89,65
      285 89,65
21/11/2024 11:09:18,649 85   89,6501
      85 89,6501
      85 89,6501
21/11/2024 11:02:58,810 3   89,6401
      3 89,6401
      3 89,6401
21/11/2024 10:56:26,192 20   89,8295
      20 89,8295
      20 89,8295
21/11/2024 10:53:09,614 3   89,7849
      3 89,7849
      3 89,7849
21/11/2024 10:51:31,848 200   89,5902
      200 89,5902
      200 89,5902
21/11/2024 10:47:15,590 3   89,7049
      3 89,7049
      3 89,7049
21/11/2024 10:43:51,619 111   89,7899
      111 89,7899
      111 89,7899
21/11/2024 10:41:30,445 165   89,6249
      165 89,6249
      165 89,6249
21/11/2024 10:41:29,596 200   89,5402
      200 89,5402
      200 89,5402
21/11/2024 10:37:21,693 25   89,5995
      25 89,5995
      25 89,5995
21/11/2024 10:31:12,032 7   89,5102
      7 89,5102
      7 89,5102
21/11/2024 10:29:59,637 30   89,5851
      30 89,5851
      30 89,5851
21/11/2024 10:28:42,549 1   89,6345
      1 89,6345
      1 89,6345
21/11/2024 10:25:27,372 15   89,7196
      15 89,7196
      15 89,7196
21/11/2024 10:20:21,345 7   89,5152
      7 89,5152
      7 89,5152
21/11/2024 10:16:03,253 85   89,5001
      85 89,5001
      85 89,5001
21/11/2024 10:16:02,120 5   89,5799
      5 89,5799
      5 89,5799
21/11/2024 10:12:38,937 56   89,5747
      56 89,5747
      56 89,5747
21/11/2024 10:08:58,452 40   89,3502
      40 89,3502
      40 89,3502
21/11/2024 10:08:07,070 13   89,3702
      13 89,3702
      13 89,3702
21/11/2024 09:59:33,426 415   89,0601
      415 89,0601
      415 89,0601
21/11/2024 09:52:41,385 1 120   89,1199
      1 120 89,1199
      1 120 89,1199
21/11/2024 09:49:02,697 50   89,0197
      50 89,0197
      50 89,0197
21/11/2024 09:46:41,163 55   88,9602
      55 88,9602
      30 88,9602
      25 88,9602
21/11/2024 09:44:49,364 15   88,9399
      15 88,9399
      15 88,9399
21/11/2024 09:43:43,142 10   88,9595
      10 88,9595
      10 88,9595
21/11/2024 09:37:21,544 20   88,95
      20 88,95
      20 88,95
21/11/2024 09:32:31,058 495   88,9999
      495 88,9999
      495 88,9999
21/11/2024 09:30:04,510 50   88,9602
      50 88,9602
      50 88,9602
21/11/2024 09:26:45,504 55   88,9649
      55 88,9649
      55 88,9649
21/11/2024 09:24:16,112 30   89,0001
      30 89,0001
      30 89,0001
21/11/2024 09:23:44,778 67   89,0013
      67 89,0013
      67 89,0013
21/11/2024 09:23:44,063 4   89,0849
      4 89,0849
      4 89,0849
21/11/2024 09:22:42,990 2   89,0999
      2 89,0999
      2 89,0999
21/11/2024 09:17:00,991 23   89,0547
      23 89,0547
      23 89,0547
21/11/2024 09:15:55,221 4   89,0495
      4 89,0495
      4 89,0495
21/11/2024 09:14:13,714 50   89,03
      50 89,03
      50 89,03
21/11/2024 09:13:45,997 17   89,0349
      17 89,0349
      17 89,0349
21/11/2024 09:06:30,814 322   88,5601
      322 88,5601
      322 88,5601
21/11/2024 09:04:34,831 60   88,664
      60 88,664
      60 88,664
21/11/2024 09:04:05,315 215   88,664
      200 88,664
      15 88,664
      215 88,664
21/11/2024 08:43:34,727 1   89,4573
      1 89,4573
      1 89,4573
21/11/2024 08:30:53,856 115   88,9901
      20 88,9901
      3 88,9901
      92 88,9901
      115 88,9901
21/11/2024 08:25:41,050 150   89,0038
      150 89,0038
      150 89,0038
21/11/2024 08:25:34,223 10   89,6447
      10 89,6447
      10 89,6447
21/11/2024 08:24:28,770 10   89,6554
      10 89,6554
      10 89,6554
21/11/2024 08:10:56,279 103   89,438
      76 89,438
      103 89,438
      27 89,438
21/11/2024 08:09:51,573 120   89,3999
      100 89,3999
      20 89,3999
      120 89,3999
21/11/2024 08:07:30,859 20   89,30
      20 89,30
      20 89,30
21/11/2024 08:00:00,245 53   89,287
      9 89,287
      14 89,287
      30 89,287
      4 89,287
      10 89,287
      12 89,287
      27 89,287
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