Adyen N.V.
- Informations
- Dernièr
- Négocier des titres
288
273
1286,60
| Date | Heure | Volume | Volume de transactions | Cours |
|---|---|---|---|---|
| 22/11/2024 | 21:59:06,287 | 4 | 1 286,60 | |
| 4 | 1 286,60 | |||
| 4 | 1 286,60 | |||
| 22/11/2024 | 21:57:28,478 | 5 | 1 284,60 | |
| 5 | 1 284,60 | |||
| 5 | 1 284,60 | |||
| 22/11/2024 | 21:57:23,731 | 4 | 1 284,60 | |
| 2 | 1 284,60 | |||
| 2 | 1 284,60 | |||
| 4 | 1 284,60 | |||
| 22/11/2024 | 21:53:50,020 | 4 | 1 286,20 | |
| 4 | 1 286,20 | |||
| 2 | 1 286,20 | |||
| 2 | 1 286,20 | |||
| 22/11/2024 | 21:51:16,381 | 4 | 1 285,80 | |
| 2 | 1 285,80 | |||
| 4 | 1 285,80 | |||
| 2 | 1 285,80 | |||
| 22/11/2024 | 21:50:52,549 | 5 | 1 288,80 | |
| 5 | 1 288,80 | |||
| 5 | 1 288,80 | |||
| 22/11/2024 | 21:50:44,033 | 5 | 1 285,20 | |
| 5 | 1 285,20 | |||
| 5 | 1 285,20 | |||
| 22/11/2024 | 21:50:41,193 | 5 | 1 285,40 | |
| 2 | 1 285,40 | |||
| 5 | 1 285,40 | |||
| 3 | 1 285,40 | |||
| 22/11/2024 | 21:50:23,526 | 4 | 1 288,40 | |
| 4 | 1 288,40 | |||
| 4 | 1 288,40 | |||
| 22/11/2024 | 21:50:19,377 | 4 | 1 285,20 | |
| 4 | 1 285,20 | |||
| 4 | 1 285,20 | |||
| 22/11/2024 | 21:50:01,878 | 4 | 1 288,00 | |
| 4 | 1 288,00 | |||
| 4 | 1 288,00 | |||
| 22/11/2024 | 21:49:58,966 | 24 | 1 285,00 | |
| 24 | 1 285,00 | |||
| 24 | 1 285,00 | |||
| 22/11/2024 | 21:49:50,321 | 4 | 1 285,20 | |
| 4 | 1 285,20 | |||
| 4 | 1 285,20 | |||
| 22/11/2024 | 21:49:08,097 | 3 | 1 285,20 | |
| 3 | 1 285,20 | |||
| 3 | 1 285,20 | |||
| 22/11/2024 | 21:48:11,404 | 5 | 1 286,20 | |
| 5 | 1 286,20 | |||
| 5 | 1 286,20 | |||
| 22/11/2024 | 21:44:20,672 | 5 | 1 288,60 | |
| 5 | 1 288,60 | |||
| 5 | 1 288,60 | |||
| 22/11/2024 | 21:44:03,731 | 5 | 1 288,60 | |
| 5 | 1 288,60 | |||
| 5 | 1 288,60 | |||
| 22/11/2024 | 21:41:41,944 | 4 | 1 285,80 | |
| 4 | 1 285,80 | |||
| 4 | 1 285,80 | |||
| 22/11/2024 | 21:40:32,622 | 5 | 1 285,80 | |
| 5 | 1 285,80 | |||
| 5 | 1 285,80 | |||
| 22/11/2024 | 21:39:36,972 | 5 | 1 287,80 | |
| 5 | 1 287,80 | |||
| 5 | 1 287,80 | |||
| 22/11/2024 | 21:32:24,066 | 5 | 1 290,00 | |
| 5 | 1 290,00 | |||
| 5 | 1 290,00 | |||
| 22/11/2024 | 21:32:18,128 | 5 | 1 290,20 | |
| 5 | 1 290,20 | |||
| 5 | 1 290,20 | |||
| 22/11/2024 | 21:32:07,155 | 5 | 1 291,40 | |
| 5 | 1 291,40 | |||
| 5 | 1 291,40 | |||
| 22/11/2024 | 21:08:08,320 | 1 | 1 297,00 | |
| 1 | 1 297,00 | |||
| 1 | 1 297,00 | |||
| 22/11/2024 | 20:48:57,250 | 1 | 1 293,20 | |
| 1 | 1 293,20 | |||
| 1 | 1 293,20 | |||
| 22/11/2024 | 20:48:35,660 | 1 | 1 293,20 | |
| 1 | 1 293,20 | |||
| 1 | 1 293,20 | |||
| 22/11/2024 | 20:40:12,344 | 1 | 1 298,00 | |
| 1 | 1 298,00 | |||
| 1 | 1 298,00 | |||
| 22/11/2024 | 20:31:45,455 | 1 | 1 292,80 | |
| 1 | 1 292,80 | |||
| 1 | 1 292,80 | |||
| 22/11/2024 | 20:28:49,533 | 1 | 1 297,60 | |
| 1 | 1 297,60 | |||
| 1 | 1 297,60 | |||
| 22/11/2024 | 20:24:49,591 | 4 | 1 293,20 | |
| 4 | 1 293,20 | |||
| 4 | 1 293,20 | |||
| 22/11/2024 | 20:24:44,106 | 5 | 1 294,20 | |
| 5 | 1 294,20 | |||
| 5 | 1 294,20 | |||
| 22/11/2024 | 20:24:28,198 | 5 | 1 295,80 | |
| 5 | 1 295,80 | |||
| 5 | 1 295,80 | |||
| 22/11/2024 | 20:23:46,185 | 5 | 1 298,20 | |
| 5 | 1 298,20 | |||
| 5 | 1 298,20 | |||
| 22/11/2024 | 20:23:01,148 | 1 | 1 298,20 | |
| 1 | 1 298,20 | |||
| 1 | 1 298,20 | |||
| 22/11/2024 | 20:21:18,765 | 1 | 1 294,00 | |
| 1 | 1 294,00 | |||
| 1 | 1 294,00 | |||
| 22/11/2024 | 20:18:46,159 | 2 | 1 297,60 | |
| 2 | 1 297,60 | |||
| 2 | 1 297,60 | |||
| 22/11/2024 | 20:17:52,687 | 5 | 1 296,00 | |
| 5 | 1 296,00 | |||
| 5 | 1 296,00 | |||
| 22/11/2024 | 20:14:33,668 | 1 | 1 296,00 | |
| 1 | 1 296,00 | |||
| 1 | 1 296,00 | |||
| 22/11/2024 | 20:13:28,482 | 1 | 1 296,00 | |
| 1 | 1 296,00 | |||
| 1 | 1 296,00 | |||
| 22/11/2024 | 20:04:13,537 | 1 | 1 296,00 | |
| 1 | 1 296,00 | |||
| 1 | 1 296,00 | |||
| 22/11/2024 | 20:03:24,037 | 1 | 1 303,00 | |
| 1 | 1 303,00 | |||
| 1 | 1 303,00 | |||
| 22/11/2024 | 20:01:49,230 | 1 | 1 303,00 | |
| 1 | 1 303,00 | |||
| 1 | 1 303,00 | |||
| 22/11/2024 | 19:55:23,303 | 5 | 1 298,00 | |
| 5 | 1 298,00 | |||
| 5 | 1 298,00 | |||
| 22/11/2024 | 19:53:24,875 | 1 | 1 298,00 | |
| 1 | 1 298,00 | |||
| 1 | 1 298,00 | |||
| 22/11/2024 | 19:50:48,761 | 5 | 1 298,00 | |
| 5 | 1 298,00 | |||
| 5 | 1 298,00 | |||
| 22/11/2024 | 19:49:54,826 | 5 | 1 305,00 | |
| 3 | 1 305,00 | |||
| 2 | 1 305,00 | |||
| 5 | 1 305,00 | |||
| 22/11/2024 | 19:49:27,517 | 5 | 1 300,00 | |
| 5 | 1 300,00 | |||
| 5 | 1 300,00 | |||
| 22/11/2024 | 19:49:17,957 | 5 | 1 305,00 | |
| 5 | 1 305,00 | |||
| 5 | 1 305,00 | |||
| 22/11/2024 | 19:49:13,009 | 5 | 1 305,00 | |
| 2 | 1 305,00 | |||
| 3 | 1 305,00 | |||
| 5 | 1 305,00 | |||
| 22/11/2024 | 19:48:00,016 | 5 | 1 303,00 | |
| 5 | 1 303,00 | |||
| 2 | 1 303,00 | |||
| 3 | 1 303,00 | |||
| 22/11/2024 | 19:47:59,263 | 1 | 1 303,00 | |
| 1 | 1 303,00 | |||
| 1 | 1 303,00 | |||
| 22/11/2024 | 19:45:09,767 | 5 | 1 298,00 | |
| 5 | 1 298,00 | |||
| 5 | 1 298,00 | |||
| 22/11/2024 | 19:44:34,025 | 4 | 1 298,00 | |
| 4 | 1 298,00 | |||
| 4 | 1 298,00 | |||
| 22/11/2024 | 19:44:28,837 | 5 | 1 300,00 | |
| 5 | 1 300,00 | |||
| 5 | 1 300,00 | |||
| 22/11/2024 | 19:44:25,320 | 2 | 1 299,40 | |
| 2 | 1 299,40 | |||
| 2 | 1 299,40 | |||
| 22/11/2024 | 19:44:12,551 | 5 | 1 299,80 | |
| 5 | 1 299,80 | |||
| 5 | 1 299,80 | |||
| 22/11/2024 | 19:44:07,561 | 5 | 1 299,80 | |
| 2 | 1 299,80 | |||
| 3 | 1 299,80 | |||
| 5 | 1 299,80 | |||
| 22/11/2024 | 19:33:30,954 | 1 | 1 299,20 | |
| 1 | 1 299,20 | |||
| 1 | 1 299,20 | |||
| 22/11/2024 | 19:32:18,241 | 5 | 1 299,20 | |
| 3 | 1 299,20 | |||
| 5 | 1 299,20 | |||
| 2 | 1 299,20 | |||
| 22/11/2024 | 19:29:05,676 | 5 | 1 299,20 | |
| 5 | 1 299,20 | |||
| 5 | 1 299,20 | |||
| 22/11/2024 | 19:28:43,959 | 5 | 1 296,00 | |
| 5 | 1 296,00 | |||
| 5 | 1 296,00 | |||
| 22/11/2024 | 19:27:27,232 | 5 | 1 298,00 | |
| 5 | 1 298,00 | |||
| 5 | 1 298,00 | |||
| 22/11/2024 | 19:26:55,110 | 5 | 1 299,60 | |
| 5 | 1 299,60 | |||
| 5 | 1 299,60 | |||
| 22/11/2024 | 19:23:57,409 | 5 | 1 297,60 | |
| 5 | 1 297,60 | |||
| 5 | 1 297,60 | |||
| 22/11/2024 | 19:22:40,000 | 5 | 1 295,20 | |
| 5 | 1 295,20 | |||
| 5 | 1 295,20 | |||
| 22/11/2024 | 19:15:35,423 | 1 | 1 295,80 | |
| 1 | 1 295,80 | |||
| 1 | 1 295,80 | |||
| 22/11/2024 | 19:12:37,796 | 5 | 1 294,80 | |
| 5 | 1 294,80 | |||
| 5 | 1 294,80 | |||
| 22/11/2024 | 19:08:46,340 | 5 | 1 293,20 | |
| 5 | 1 293,20 | |||
| 5 | 1 293,20 | |||
| 22/11/2024 | 19:08:40,357 | 5 | 1 293,20 | |
| 5 | 1 293,20 | |||
| 5 | 1 293,20 | |||
| 22/11/2024 | 19:08:33,572 | 1 | 1 290,20 | |
| 1 | 1 290,20 | |||
| 1 | 1 290,20 | |||
| 22/11/2024 | 19:08:03,265 | 1 | 1 290,20 | |
| 1 | 1 290,20 | |||
| 1 | 1 290,20 | |||
| 22/11/2024 | 19:05:33,849 | 1 | 1 293,00 | |
| 1 | 1 293,00 | |||
| 1 | 1 293,00 | |||
| 22/11/2024 | 19:05:13,068 | 1 | 1 290,20 | |
| 1 | 1 290,20 | |||
| 1 | 1 290,20 | |||
| 22/11/2024 | 19:04:25,281 | 5 | 1 290,20 | |
| 5 | 1 290,20 | |||
| 5 | 1 290,20 | |||
| 22/11/2024 | 19:03:40,468 | 5 | 1 291,20 | |
| 5 | 1 291,20 | |||
| 5 | 1 291,20 | |||
| 22/11/2024 | 19:03:34,379 | 5 | 1 294,00 | |
| 5 | 1 294,00 | |||
| 5 | 1 294,00 | |||
| 22/11/2024 | 19:02:58,363 | 5 | 1 290,80 | |
| 5 | 1 290,80 | |||
| 5 | 1 290,80 | |||
| 22/11/2024 | 19:01:34,378 | 5 | 1 293,00 | |
| 5 | 1 293,00 | |||
| 5 | 1 293,00 | |||
| 22/11/2024 | 19:00:52,685 | 5 | 1 293,20 | |
| 5 | 1 293,20 | |||
| 5 | 1 293,20 | |||
| 22/11/2024 | 18:59:40,689 | 5 | 1 290,20 | |
| 5 | 1 290,20 | |||
| 5 | 1 290,20 | |||
| 22/11/2024 | 18:58:19,951 | 5 | 1 288,80 | |
| 5 | 1 288,80 | |||
| 2 | 1 288,80 | |||
| 3 | 1 288,80 | |||
| 22/11/2024 | 18:50:25,451 | 5 | 1 290,80 | |
| 5 | 1 290,80 | |||
| 5 | 1 290,80 | |||
| 22/11/2024 | 18:50:14,296 | 5 | 1 290,60 | |
| 5 | 1 290,60 | |||
| 5 | 1 290,60 | |||
| 22/11/2024 | 18:49:12,709 | 5 | 1 290,80 | |
| 5 | 1 290,80 | |||
| 5 | 1 290,80 | |||
| 22/11/2024 | 18:48:48,928 | 5 | 1 291,40 | |
| 5 | 1 291,40 | |||
| 5 | 1 291,40 | |||
| 22/11/2024 | 18:48:27,751 | 5 | 1 293,20 | |
| 5 | 1 293,20 | |||
| 5 | 1 293,20 | |||
| 22/11/2024 | 18:38:52,439 | 1 | 1 292,60 | |
| 1 | 1 292,60 | |||
| 1 | 1 292,60 | |||
| 22/11/2024 | 18:35:19,033 | 1 | 1 293,00 | |
| 1 | 1 293,00 | |||
| 1 | 1 293,00 | |||
| 22/11/2024 | 18:28:57,431 | 1 | 1 293,80 | |
| 1 | 1 293,80 | |||
| 1 | 1 293,80 | |||
| 22/11/2024 | 18:26:17,652 | 1 | 1 293,40 | |
| 1 | 1 293,40 | |||
| 1 | 1 293,40 | |||
| 22/11/2024 | 17:54:43,286 | 5 | 1 290,80 | |
| 5 | 1 290,80 | |||
| 5 | 1 290,80 | |||
| 22/11/2024 | 17:52:58,356 | 5 | 1 293,60 | |
| 5 | 1 293,60 | |||
| 5 | 1 293,60 | |||
| 22/11/2024 | 17:52:34,599 | 5 | 1 294,60 | |
| 5 | 1 294,60 | |||
| 5 | 1 294,60 | |||
| 22/11/2024 | 17:51:31,049 | 5 | 1 292,00 | |
| 5 | 1 292,00 | |||
| 5 | 1 292,00 | |||
| 22/11/2024 | 17:44:56,837 | 1 | 1 288,00 | |
| 1 | 1 288,00 | |||
| 1 | 1 288,00 | |||
| 22/11/2024 | 17:25:59,347 | 1 | 1 294,80 | |
| 1 | 1 294,80 | |||
| 1 | 1 294,80 | |||
| 22/11/2024 | 17:03:47,288 | 3 | 1 297,80 | |
| 3 | 1 297,80 | |||
| 3 | 1 297,80 | |||
| 22/11/2024 | 17:02:35,273 | 2 | 1 299,40 | |
| 2 | 1 299,40 | |||
| 2 | 1 299,40 | |||
| 22/11/2024 | 16:58:13,936 | 1 | 1 300,40 | |
| 1 | 1 300,40 | |||
| 1 | 1 300,40 | |||
| 22/11/2024 | 16:52:34,533 | 1 | 1 300,00 | |
| 1 | 1 300,00 | |||
| 1 | 1 300,00 | |||
| 22/11/2024 | 16:48:30,937 | 1 | 1 298,40 | |
| 1 | 1 298,40 | |||
| 1 | 1 298,40 | |||
| 22/11/2024 | 16:35:03,464 | 1 | 1 299,20 | |
| 1 | 1 299,20 | |||
| 1 | 1 299,20 | |||
| 22/11/2024 | 16:32:08,239 | 2 | 1 300,00 | |
| 2 | 1 300,00 | |||
| 2 | 1 300,00 | |||
| 22/11/2024 | 16:22:30,352 | 1 | 1 309,40 | |
| 1 | 1 309,40 | |||
| 1 | 1 309,40 | |||
| 22/11/2024 | 16:19:27,275 | 8 | 1 310,00 | |
| 8 | 1 310,00 | |||
| 8 | 1 310,00 | |||
| 22/11/2024 | 16:19:22,947 | 1 | 1 309,80 | |
| 1 | 1 309,80 | |||
| 1 | 1 309,80 | |||
| 22/11/2024 | 16:18:42,864 | 3 | 1 309,80 | |
| 3 | 1 309,80 | |||
| 3 | 1 309,80 | |||
| 22/11/2024 | 16:18:29,250 | 1 | 1 310,00 | |
| 1 | 1 310,00 | |||
| 1 | 1 310,00 | |||
| 22/11/2024 | 16:10:19,402 | 1 | 1 308,00 | |
| 1 | 1 308,00 | |||
| 1 | 1 308,00 | |||
| 22/11/2024 | 16:04:05,724 | 1 | 1 307,80 | |
| 1 | 1 307,80 | |||
| 1 | 1 307,80 | |||
| 22/11/2024 | 16:02:18,445 | 1 | 1 309,00 | |
| 1 | 1 309,00 | |||
| 1 | 1 309,00 | |||
| 22/11/2024 | 16:01:12,023 | 2 | 1 308,00 | |
| 2 | 1 308,00 | |||
| 2 | 1 308,00 | |||
| 22/11/2024 | 15:59:00,331 | 6 | 1 309,00 | |
| 6 | 1 309,00 | |||
| 6 | 1 309,00 | |||
| 22/11/2024 | 15:58:57,656 | 1 | 1 309,60 | |
| 1 | 1 309,60 | |||
| 1 | 1 309,60 | |||
| 22/11/2024 | 15:58:47,182 | 1 | 1 309,40 | |
| 1 | 1 309,40 | |||
| 1 | 1 309,40 | |||
| 22/11/2024 | 15:56:21,256 | 2 | 1 307,00 | |
| 2 | 1 307,00 | |||
| 2 | 1 307,00 | |||
| 22/11/2024 | 15:55:31,356 | 1 | 1 307,20 | |
| 1 | 1 307,20 | |||
| 1 | 1 307,20 | |||
| 22/11/2024 | 15:54:01,827 | 1 | 1 306,00 | |
| 1 | 1 306,00 | |||
| 1 | 1 306,00 | |||
| 22/11/2024 | 15:52:32,969 | 6 | 1 304,40 | |
| 6 | 1 304,40 | |||
| 6 | 1 304,40 | |||
| 22/11/2024 | 15:50:35,855 | 3 | 1 305,40 | |
| 3 | 1 305,40 | |||
| 3 | 1 305,40 | |||
| 22/11/2024 | 15:48:46,643 | 1 | 1 305,80 | |
| 1 | 1 305,80 | |||
| 1 | 1 305,80 | |||
| 22/11/2024 | 15:47:19,554 | 1 | 1 306,20 | |
| 1 | 1 306,20 | |||
| 1 | 1 306,20 | |||
| 22/11/2024 | 15:46:17,860 | 1 | 1 306,60 | |
| 1 | 1 306,60 | |||
| 1 | 1 306,60 | |||
| 22/11/2024 | 15:45:20,590 | 2 | 1 306,00 | |
| 2 | 1 306,00 | |||
| 2 | 1 306,00 | |||
| 22/11/2024 | 15:44:39,831 | 1 | 1 306,60 | |
| 1 | 1 306,60 | |||
| 1 | 1 306,60 | |||
| 22/11/2024 | 15:44:21,425 | 1 | 1 305,80 | |
| 1 | 1 305,80 | |||
| 1 | 1 305,80 | |||
| 22/11/2024 | 15:41:28,639 | 1 | 1 307,20 | |
| 1 | 1 307,20 | |||
| 1 | 1 307,20 | |||
| 22/11/2024 | 15:40:37,529 | 1 | 1 305,40 | |
| 1 | 1 305,40 | |||
| 1 | 1 305,40 | |||
| 22/11/2024 | 15:40:06,695 | 2 | 1 305,00 | |
| 2 | 1 305,00 | |||
| 2 | 1 305,00 | |||
| 22/11/2024 | 15:36:28,864 | 1 | 1 303,00 | |
| 1 | 1 303,00 | |||
| 1 | 1 303,00 | |||
| 22/11/2024 | 15:36:22,404 | 1 | 1 302,80 | |
| 1 | 1 302,80 | |||
| 1 | 1 302,80 | |||
| 22/11/2024 | 15:33:53,772 | 2 | 1 303,00 | |
| 2 | 1 303,00 | |||
| 2 | 1 303,00 | |||
| 22/11/2024 | 15:32:25,095 | 2 | 1 302,00 | |
| 2 | 1 302,00 | |||
| 2 | 1 302,00 | |||
| 22/11/2024 | 15:31:07,579 | 1 | 1 301,60 | |
| 1 | 1 301,60 | |||
| 1 | 1 301,60 | |||
| 22/11/2024 | 15:30:16,572 | 1 | 1 301,40 | |
| 1 | 1 301,40 | |||
| 1 | 1 301,40 | |||
| 22/11/2024 | 15:30:11,174 | 1 | 1 301,20 | |
| 1 | 1 301,20 | |||
| 1 | 1 301,20 | |||
| 22/11/2024 | 15:30:02,807 | 2 | 1 300,40 | |
| 2 | 1 300,40 | |||
| 2 | 1 300,40 | |||
| 22/11/2024 | 15:19:09,915 | 1 | 1 297,40 | |
| 1 | 1 297,40 | |||
| 1 | 1 297,40 | |||
| 22/11/2024 | 15:14:44,270 | 5 | 1 296,40 | |
| 5 | 1 296,40 | |||
| 5 | 1 296,40 | |||
| 22/11/2024 | 14:59:17,987 | 4 | 1 296,60 | |
| 4 | 1 296,60 | |||
| 4 | 1 296,60 | |||
| 22/11/2024 | 14:59:02,651 | 1 | 1 295,60 | |
| 1 | 1 295,60 | |||
| 1 | 1 295,60 | |||
| 22/11/2024 | 14:57:31,531 | 1 | 1 296,00 | |
| 1 | 1 296,00 | |||
| 1 | 1 296,00 | |||
| 22/11/2024 | 14:48:50,444 | 5 | 1 296,20 | |
| 5 | 1 296,20 | |||
| 5 | 1 296,20 | |||
| 22/11/2024 | 14:47:11,743 | 1 | 1 296,40 | |
| 1 | 1 296,40 | |||
| 1 | 1 296,40 | |||
| 22/11/2024 | 14:47:07,431 | 1 | 1 296,40 | |
| 1 | 1 296,40 | |||
| 1 | 1 296,40 | |||
| 22/11/2024 | 14:46:08,952 | 1 | 1 296,20 | |
| 1 | 1 296,20 | |||
| 1 | 1 296,20 | |||
| 22/11/2024 | 14:43:17,544 | 1 | 1 294,80 | |
| 1 | 1 294,80 | |||
| 1 | 1 294,80 | |||
| 22/11/2024 | 14:33:28,422 | 1 | 1 299,40 | |
| 1 | 1 299,40 | |||
| 1 | 1 299,40 | |||
| 22/11/2024 | 14:28:15,666 | 1 | 1 299,40 | |
| 1 | 1 299,40 | |||
| 1 | 1 299,40 | |||
| 22/11/2024 | 14:26:05,050 | 1 | 1 300,80 | |
| 1 | 1 300,80 | |||
| 1 | 1 300,80 | |||
| 22/11/2024 | 14:13:01,668 | 1 | 1 300,80 | |
| 1 | 1 300,80 | |||
| 1 | 1 300,80 | |||
| 22/11/2024 | 14:12:43,350 | 1 | 1 299,80 | |
| 1 | 1 299,80 | |||
| 1 | 1 299,80 | |||
| 22/11/2024 | 14:08:07,439 | 6 | 1 303,40 | |
| 6 | 1 303,40 | |||
| 6 | 1 303,40 | |||
| 22/11/2024 | 13:58:06,735 | 5 | 1 301,00 | |
| 5 | 1 301,00 | |||
| 5 | 1 301,00 | |||
| 22/11/2024 | 13:54:31,223 | 10 | 1 300,20 | |
| 10 | 1 300,20 | |||
| 10 | 1 300,20 | |||
| 22/11/2024 | 13:51:16,861 | 1 | 1 300,20 | |
| 1 | 1 300,20 | |||
| 1 | 1 300,20 | |||
| 22/11/2024 | 13:51:16,208 | 1 | 1 299,80 | |
| 1 | 1 299,80 | |||
| 1 | 1 299,80 | |||
| 22/11/2024 | 13:51:08,048 | 2 | 1 300,20 | |
| 2 | 1 300,20 | |||
| 2 | 1 300,20 | |||
| 22/11/2024 | 13:50:39,131 | 6 | 1 300,80 | |
| 6 | 1 300,80 | |||
| 6 | 1 300,80 | |||
| 22/11/2024 | 13:50:38,725 | 10 | 1 300,00 | |
| 5 | 1 300,00 | |||
| 10 | 1 300,00 | |||
| 5 | 1 300,00 | |||
| 22/11/2024 | 13:48:12,328 | 2 | 1 298,00 | |
| 2 | 1 298,00 | |||
| 2 | 1 298,00 | |||
| 22/11/2024 | 13:46:43,442 | 1 | 1 296,20 | |
| 1 | 1 296,20 | |||
| 1 | 1 296,20 | |||
| 22/11/2024 | 13:45:55,067 | 8 | 1 296,60 | |
| 8 | 1 296,60 | |||
| 8 | 1 296,60 | |||
| 22/11/2024 | 13:43:58,046 | 20 | 1 296,20 | |
| 20 | 1 296,20 | |||
| 20 | 1 296,20 | |||
| 22/11/2024 | 13:41:04,296 | 1 | 1 296,60 | |
| 1 | 1 296,60 | |||
| 1 | 1 296,60 | |||
| 22/11/2024 | 13:31:36,662 | 8 | 1 297,00 | |
| 8 | 1 297,00 | |||
| 8 | 1 297,00 | |||
| 22/11/2024 | 13:28:29,648 | 1 | 1 296,60 | |
| 1 | 1 296,60 | |||
| 1 | 1 296,60 | |||
| 22/11/2024 | 13:27:45,031 | 1 | 1 297,40 | |
| 1 | 1 297,40 | |||
| 1 | 1 297,40 | |||
| 22/11/2024 | 13:24:17,807 | 1 | 1 296,80 | |
| 1 | 1 296,80 | |||
| 1 | 1 296,80 | |||
| 22/11/2024 | 13:24:16,755 | 1 | 1 296,80 | |
| 1 | 1 296,80 | |||
| 1 | 1 296,80 | |||
| 22/11/2024 | 13:13:20,056 | 20 | 1 291,00 | |
| 10 | 1 291,00 | |||
| 20 | 1 291,00 | |||
| 10 | 1 291,00 | |||
| 22/11/2024 | 13:12:50,550 | 8 | 1 290,60 | |
| 8 | 1 290,60 | |||
| 8 | 1 290,60 | |||
| 22/11/2024 | 13:12:09,013 | 10 | 1 289,00 | |
| 10 | 1 289,00 | |||
| 10 | 1 289,00 | |||
| 22/11/2024 | 13:01:34,552 | 1 | 1 286,60 | |
| 1 | 1 286,60 | |||
| 1 | 1 286,60 | |||
| 22/11/2024 | 13:00:59,111 | 1 | 1 287,20 | |
| 1 | 1 287,20 | |||
| 1 | 1 287,20 | |||
| 22/11/2024 | 13:00:40,741 | 1 | 1 286,40 | |
| 1 | 1 286,40 | |||
| 1 | 1 286,40 | |||
| 22/11/2024 | 12:58:58,853 | 1 | 1 287,20 | |
| 1 | 1 287,20 | |||
| 1 | 1 287,20 | |||
| 22/11/2024 | 12:58:45,952 | 1 | 1 286,40 | |
| 1 | 1 286,40 | |||
| 1 | 1 286,40 | |||
| 22/11/2024 | 12:50:59,341 | 3 | 1 285,00 | |
| 3 | 1 285,00 | |||
| 3 | 1 285,00 | |||
| 22/11/2024 | 12:50:32,331 | 1 | 1 285,80 | |
| 1 | 1 285,80 | |||
| 1 | 1 285,80 | |||
| 22/11/2024 | 12:41:29,151 | 1 | 1 286,80 | |
| 1 | 1 286,80 | |||
| 1 | 1 286,80 | |||
| 22/11/2024 | 12:25:45,209 | 2 | 1 287,00 | |
| 2 | 1 287,00 | |||
| 2 | 1 287,00 | |||
| 22/11/2024 | 12:25:09,244 | 1 | 1 287,40 | |
| 1 | 1 287,40 | |||
| 1 | 1 287,40 | |||
| 22/11/2024 | 12:21:59,052 | 3 | 1 285,80 | |
| 3 | 1 285,80 | |||
| 3 | 1 285,80 | |||
| 22/11/2024 | 12:21:42,548 | 1 | 1 286,60 | |
| 1 | 1 286,60 | |||
| 1 | 1 286,60 | |||
| 22/11/2024 | 12:17:54,726 | 1 | 1 287,40 | |
| 1 | 1 287,40 | |||
| 1 | 1 287,40 | |||
| 22/11/2024 | 12:17:43,655 | 3 | 1 287,00 | |
| 3 | 1 287,00 | |||
| 3 | 1 287,00 | |||
| 22/11/2024 | 12:17:22,232 | 1 | 1 286,80 | |
| 1 | 1 286,80 | |||
| 1 | 1 286,80 | |||
| 22/11/2024 | 12:13:09,822 | 1 | 1 284,00 | |
| 1 | 1 284,00 | |||
| 1 | 1 284,00 | |||
| 22/11/2024 | 12:08:19,517 | 1 | 1 285,60 | |
| 1 | 1 285,60 | |||
| 1 | 1 285,60 | |||
| 22/11/2024 | 12:06:22,155 | 1 | 1 285,20 | |
| 1 | 1 285,20 | |||
| 1 | 1 285,20 | |||
| 22/11/2024 | 12:04:50,012 | 6 | 1 285,40 | |
| 6 | 1 285,40 | |||
| 6 | 1 285,40 | |||
| 22/11/2024 | 11:58:29,080 | 1 | 1 285,80 | |
| 1 | 1 285,80 | |||
| 1 | 1 285,80 | |||
| 22/11/2024 | 11:58:12,351 | 1 | 1 285,40 | |
| 1 | 1 285,40 | |||
| 1 | 1 285,40 | |||
| 22/11/2024 | 11:55:59,226 | 3 | 1 284,40 | |
| 3 | 1 284,40 | |||
| 3 | 1 284,40 | |||
| 22/11/2024 | 11:55:51,954 | 1 | 1 284,80 | |
| 1 | 1 284,80 | |||
| 1 | 1 284,80 | |||
| 22/11/2024 | 11:49:37,442 | 1 | 1 281,60 | |
| 1 | 1 281,60 | |||
| 1 | 1 281,60 | |||
| 22/11/2024 | 11:47:14,269 | 2 | 1 281,80 | |
| 2 | 1 281,80 | |||
| 2 | 1 281,80 | |||
| 22/11/2024 | 11:42:53,629 | 1 | 1 280,20 | |
| 1 | 1 280,20 | |||
| 1 | 1 280,20 | |||
| 22/11/2024 | 11:37:27,826 | 1 | 1 281,80 | |
| 1 | 1 281,80 | |||
| 1 | 1 281,80 | |||
| 22/11/2024 | 11:34:35,229 | 3 | 1 280,00 | |
| 3 | 1 280,00 | |||
| 3 | 1 280,00 | |||
| 22/11/2024 | 11:32:32,224 | 1 | 1 279,20 | |
| 1 | 1 279,20 | |||
| 1 | 1 279,20 | |||
| 22/11/2024 | 11:30:30,519 | 3 | 1 278,60 | |
| 3 | 1 278,60 | |||
| 3 | 1 278,60 | |||
| 22/11/2024 | 11:30:03,748 | 1 | 1 279,60 | |
| 1 | 1 279,60 | |||
| 1 | 1 279,60 | |||
| 22/11/2024 | 11:22:51,355 | 1 | 1 280,40 | |
| 1 | 1 280,40 | |||
| 1 | 1 280,40 | |||
| 22/11/2024 | 11:20:52,329 | 1 | 1 280,60 | |
| 1 | 1 280,60 | |||
| 1 | 1 280,60 | |||
| 22/11/2024 | 11:16:35,157 | 4 | 1 280,20 | |
| 4 | 1 280,20 | |||
| 4 | 1 280,20 | |||
| 22/11/2024 | 10:59:33,736 | 1 | 1 276,00 | |
| 1 | 1 276,00 | |||
| 1 | 1 276,00 | |||
| 22/11/2024 | 10:38:28,896 | 1 | 1 272,00 | |
| 1 | 1 272,00 | |||
| 1 | 1 272,00 | |||
| 22/11/2024 | 10:38:16,382 | 1 | 1 271,20 | |
| 1 | 1 271,20 | |||
| 1 | 1 271,20 | |||
| 22/11/2024 | 10:34:25,242 | 1 | 1 271,80 | |
| 1 | 1 271,80 | |||
| 1 | 1 271,80 | |||
| 22/11/2024 | 10:34:16,042 | 1 | 1 272,00 | |
| 1 | 1 272,00 | |||
| 1 | 1 272,00 | |||
| 22/11/2024 | 10:33:22,490 | 1 | 1 273,60 | |
| 1 | 1 273,60 | |||
| 1 | 1 273,60 | |||
| 22/11/2024 | 10:31:57,754 | 1 | 1 275,80 | |
| 1 | 1 275,80 | |||
| 1 | 1 275,80 | |||
| 22/11/2024 | 10:29:49,751 | 1 | 1 275,60 | |
| 1 | 1 275,60 | |||
| 1 | 1 275,60 | |||
| 22/11/2024 | 10:21:29,266 | 1 | 1 283,00 | |
| 1 | 1 283,00 | |||
| 1 | 1 283,00 | |||
| 22/11/2024 | 10:19:19,891 | 2 | 1 283,00 | |
| 2 | 1 283,00 | |||
| 2 | 1 283,00 | |||
| 22/11/2024 | 10:15:29,465 | 3 | 1 286,00 | |
| 3 | 1 286,00 | |||
| 3 | 1 286,00 | |||
| 22/11/2024 | 10:15:21,922 | 1 | 1 287,00 | |
| 1 | 1 287,00 | |||
| 1 | 1 287,00 | |||
| 22/11/2024 | 10:11:32,709 | 7 | 1 286,60 | |
| 7 | 1 286,60 | |||
| 7 | 1 286,60 | |||
| 22/11/2024 | 10:07:51,856 | 9 | 1 290,00 | |
| 9 | 1 290,00 | |||
| 9 | 1 290,00 | |||
| 22/11/2024 | 10:07:36,250 | 1 | 1 289,80 | |
| 1 | 1 289,80 | |||
| 1 | 1 289,80 | |||
| 22/11/2024 | 10:05:45,774 | 1 | 1 290,00 | |
| 1 | 1 290,00 | |||
| 1 | 1 290,00 | |||
| 22/11/2024 | 10:05:16,585 | 20 | 1 290,00 | |
| 20 | 1 290,00 | |||
| 20 | 1 290,00 | |||
| 22/11/2024 | 10:04:52,861 | 30 | 1 289,40 | |
| 10 | 1 289,40 | |||
| 30 | 1 289,40 | |||
| 20 | 1 289,40 | |||
| 22/11/2024 | 10:04:34,364 | 20 | 1 289,40 | |
| 20 | 1 289,40 | |||
| 20 | 1 289,40 | |||
| 22/11/2024 | 10:02:36,877 | 2 | 1 289,80 | |
| 2 | 1 289,80 | |||
| 2 | 1 289,80 | |||
| 22/11/2024 | 09:54:59,051 | 3 | 1 288,60 | |
| 3 | 1 288,60 | |||
| 3 | 1 288,60 | |||
| 22/11/2024 | 09:54:55,642 | 1 | 1 289,60 | |
| 1 | 1 289,60 | |||
| 1 | 1 289,60 | |||
| 22/11/2024 | 09:54:39,355 | 1 | 1 289,80 | |
| 1 | 1 289,80 | |||
| 1 | 1 289,80 | |||
| 22/11/2024 | 09:51:58,334 | 1 | 1 290,40 | |
| 1 | 1 290,40 | |||
| 1 | 1 290,40 | |||
| 22/11/2024 | 09:48:27,325 | 5 | 1 290,40 | |
| 5 | 1 290,40 | |||
| 5 | 1 290,40 | |||
| 22/11/2024 | 09:45:16,746 | 1 | 1 290,20 | |
| 1 | 1 290,20 | |||
| 1 | 1 290,20 | |||
| 22/11/2024 | 09:44:29,051 | 1 | 1 288,20 | |
| 1 | 1 288,20 | |||
| 1 | 1 288,20 | |||
| 22/11/2024 | 09:34:52,540 | 1 | 1 286,00 | |
| 1 | 1 286,00 | |||
| 1 | 1 286,00 | |||
| 22/11/2024 | 09:34:27,594 | 15 | 1 284,80 | |
| 15 | 1 284,80 | |||
| 15 | 1 284,80 | |||
| 22/11/2024 | 09:34:23,583 | 20 | 1 284,80 | |
| 20 | 1 284,80 | |||
| 20 | 1 284,80 | |||
| 22/11/2024 | 09:24:15,139 | 1 | 1 288,80 | |
| 1 | 1 288,80 | |||
| 1 | 1 288,80 | |||
| 22/11/2024 | 09:21:40,744 | 20 | 1 290,40 | |
| 20 | 1 290,40 | |||
| 20 | 1 290,40 | |||
| 22/11/2024 | 09:18:15,145 | 1 | 1 293,20 | |
| 1 | 1 293,20 | |||
| 1 | 1 293,20 | |||
| 22/11/2024 | 09:14:00,550 | 1 | 1 297,60 | |
| 1 | 1 297,60 | |||
| 1 | 1 297,60 | |||
| 22/11/2024 | 09:12:57,955 | 5 | 1 289,20 | |
| 5 | 1 289,20 | |||
| 5 | 1 289,20 | |||
| 22/11/2024 | 09:10:44,317 | 2 | 1 293,60 | |
| 2 | 1 293,60 | |||
| 2 | 1 293,60 | |||
| 22/11/2024 | 09:10:10,044 | 1 | 1 292,80 | |
| 1 | 1 292,80 | |||
| 1 | 1 292,80 | |||
| 22/11/2024 | 09:10:04,345 | 2 | 1 292,80 | |
| 2 | 1 292,80 | |||
| 2 | 1 292,80 | |||
| 22/11/2024 | 09:09:53,638 | 1 | 1 291,80 | |
| 1 | 1 291,80 | |||
| 1 | 1 291,80 | |||
| 22/11/2024 | 09:08:33,178 | 3 | 1 288,20 | |
| 3 | 1 288,20 | |||
| 3 | 1 288,20 | |||
| 22/11/2024 | 09:08:08,251 | 1 | 1 289,00 | |
| 1 | 1 289,00 | |||
| 1 | 1 289,00 | |||
| 22/11/2024 | 09:06:54,092 | 1 | 1 289,60 | |
| 1 | 1 289,60 | |||
| 1 | 1 289,60 | |||
| 22/11/2024 | 09:06:02,656 | 2 | 1 287,00 | |
| 2 | 1 287,00 | |||
| 2 | 1 287,00 | |||
| 22/11/2024 | 09:03:03,160 | 15 | 1 280,80 | |
| 15 | 1 280,80 | |||
| 15 | 1 280,80 | |||
| 22/11/2024 | 09:01:58,074 | 20 | 1 281,00 | |
| 20 | 1 281,00 | |||
| 20 | 1 281,00 | |||
| 22/11/2024 | 08:44:21,654 | 2 | 1 262,00 | |
| 2 | 1 262,00 | |||
| 2 | 1 262,00 | |||
| 22/11/2024 | 08:44:21,047 | 5 | 1 262,00 | |
| 5 | 1 262,00 | |||
| 5 | 1 262,00 | |||
| 22/11/2024 | 08:43:48,242 | 5 | 1 261,80 | |
| 5 | 1 261,80 | |||
| 5 | 1 261,80 | |||
| 22/11/2024 | 08:34:39,136 | 1 | 1 261,80 | |
| 1 | 1 261,80 | |||
| 1 | 1 261,80 | |||
| 22/11/2024 | 08:32:02,513 | 2 | 1 258,60 | |
| 2 | 1 258,60 | |||
| 2 | 1 258,60 | |||
| 22/11/2024 | 08:32:02,020 | 5 | 1 258,60 | |
| 5 | 1 258,60 | |||
| 5 | 1 258,60 | |||
| 22/11/2024 | 08:31:52,201 | 5 | 1 257,60 | |
| 5 | 1 257,60 | |||
| 5 | 1 257,60 | |||
| 22/11/2024 | 08:31:51,421 | 5 | 1 257,60 | |
| 5 | 1 257,60 | |||
| 5 | 1 257,60 | |||
| 22/11/2024 | 08:31:21,928 | 5 | 1 257,40 | |
| 5 | 1 257,40 | |||
| 5 | 1 257,40 | |||
| 22/11/2024 | 08:27:40,836 | 3 | 1 257,40 | |
| 3 | 1 257,40 | |||
| 3 | 1 257,40 | |||
| 22/11/2024 | 08:25:57,522 | 5 | 1 257,40 | |
| 5 | 1 257,40 | |||
| 5 | 1 257,40 | |||
| 22/11/2024 | 08:24:45,498 | 5 | 1 257,40 | |
| 5 | 1 257,40 | |||
| 5 | 1 257,40 | |||
| 22/11/2024 | 08:23:29,503 | 3 | 1 252,00 | |
| 3 | 1 252,00 | |||
| 3 | 1 252,00 | |||
| 22/11/2024 | 08:23:23,441 | 1 | 1 257,40 | |
| 1 | 1 257,40 | |||
| 1 | 1 257,40 | |||
| 22/11/2024 | 08:19:22,603 | 5 | 1 257,40 | |
| 5 | 1 257,40 | |||
| 5 | 1 257,40 | |||
| 22/11/2024 | 08:12:28,931 | 5 | 1 257,60 | |
| 5 | 1 257,60 | |||
| 5 | 1 257,60 | |||
| 22/11/2024 | 08:07:19,559 | 1 | 1 258,40 | |
| 1 | 1 258,40 | |||
| 1 | 1 258,40 | |||
| 22/11/2024 | 08:01:18,506 | 1 | 1 256,60 | |
| 1 | 1 256,60 | |||
| 1 | 1 256,60 | |||
| 22/11/2024 | 08:00:30,246 | 3 | 1 261,80 | |
| 3 | 1 261,80 | |||
| 3 | 1 261,80 | |||
| 22/11/2024 | 08:00:28,735 | 1 | 1 261,80 | |
| 1 | 1 261,80 | |||
| 1 | 1 261,80 | |||
| 22/11/2024 | 08:00:09,550 | 7 | 1 266,80 | |
| 6 | 1 266,80 | |||
| 7 | 1 266,80 | |||
| 1 | 1 266,80 |
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
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)
Top 5 Capitaux
-
MicroStrategy Inc.
Achat: 404,90 / Vente: 406,20
Capitaux: 154 431 TEUR -
Nvidia Corp.
Achat: 136,22 / Vente: 136,40
Capitaux: 96 779 TEUR -
Tesla Inc.
Achat: 338,35 / Vente: 338,65
Capitaux: 70 881 TEUR -
Rheinmetall AG
Achat: 617,60 / Vente: 618,40
Capitaux: 39 725 TEUR -
Coinbase Global Inc. Cl.A
Achat: 292,05 / Vente: 292,75
Capitaux: 24 334 TEUR
Cotation en temps réel
dernière actualisation:
22/11/2024 @ 22:00:00
dernière actualisation:
22/11/2024 @ 22:00:00