thyssenkrupp AG
- Informations
- Dernièr
- Négocier des titres
207
161
4,786
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
21/05/2024 | 12:29:24,064 | 1 | 4,786 | |
1 | 4,786 | |||
1 | 4,786 | |||
21/05/2024 | 12:28:02,325 | 400 | 4,777 | |
400 | 4,777 | |||
400 | 4,777 | |||
21/05/2024 | 12:23:41,133 | 1 200 | 4,777 | |
1 200 | 4,777 | |||
1 200 | 4,777 | |||
21/05/2024 | 12:13:10,782 | 700 | 4,773 | |
700 | 4,773 | |||
700 | 4,773 | |||
21/05/2024 | 12:12:51,180 | 500 | 4,773 | |
500 | 4,773 | |||
500 | 4,773 | |||
21/05/2024 | 12:10:38,536 | 210 | 4,773 | |
210 | 4,773 | |||
210 | 4,773 | |||
21/05/2024 | 12:10:31,379 | 176 | 4,77 | |
176 | 4,77 | |||
176 | 4,77 | |||
21/05/2024 | 12:09:20,644 | 1 200 | 4,773 | |
1 200 | 4,773 | |||
1 200 | 4,773 | |||
21/05/2024 | 12:09:17,397 | 1 200 | 4,77 | |
1 200 | 4,77 | |||
1 200 | 4,77 | |||
21/05/2024 | 12:09:12,513 | 4 400 | 4,774 | |
4 400 | 4,774 | |||
4 385 | 4,774 | |||
15 | 4,774 | |||
21/05/2024 | 12:06:58,517 | 1 000 | 4,772 | |
1 000 | 4,772 | |||
1 000 | 4,772 | |||
21/05/2024 | 12:06:52,267 | 286 | 4,772 | |
286 | 4,772 | |||
286 | 4,772 | |||
21/05/2024 | 12:04:18,811 | 400 | 4,773 | |
400 | 4,773 | |||
400 | 4,773 | |||
21/05/2024 | 12:04:03,861 | 400 | 4,773 | |
400 | 4,773 | |||
400 | 4,773 | |||
21/05/2024 | 12:03:43,616 | 1 000 | 4,773 | |
1 000 | 4,773 | |||
1 000 | 4,773 | |||
21/05/2024 | 12:01:26,331 | 600 | 4,77 | |
600 | 4,77 | |||
600 | 4,77 | |||
21/05/2024 | 12:00:27,149 | 3 400 | 4,76 | |
100 | 4,76 | |||
13 | 4,76 | |||
200 | 4,76 | |||
1 561 | 4,76 | |||
3 400 | 4,76 | |||
1 000 | 4,76 | |||
526 | 4,76 | |||
21/05/2024 | 11:59:28,393 | 1 600 | 4,772 | |
1 200 | 4,772 | |||
1 600 | 4,772 | |||
400 | 4,772 | |||
21/05/2024 | 11:59:05,008 | 200 | 4,772 | |
200 | 4,772 | |||
200 | 4,772 | |||
21/05/2024 | 11:57:03,497 | 400 | 4,776 | |
400 | 4,776 | |||
400 | 4,776 | |||
21/05/2024 | 11:46:44,836 | 350 | 4,779 | |
350 | 4,779 | |||
350 | 4,779 | |||
21/05/2024 | 11:46:32,653 | 30 | 4,78 | |
30 | 4,78 | |||
30 | 4,78 | |||
21/05/2024 | 11:46:31,742 | 500 | 4,78 | |
500 | 4,78 | |||
500 | 4,78 | |||
21/05/2024 | 11:46:27,767 | 100 | 4,778 | |
100 | 4,778 | |||
100 | 4,778 | |||
21/05/2024 | 11:46:27,603 | 215 | 4,78 | |
215 | 4,78 | |||
215 | 4,78 | |||
21/05/2024 | 11:43:11,540 | 2 000 | 4,786 | |
2 000 | 4,786 | |||
2 000 | 4,786 | |||
21/05/2024 | 11:41:15,016 | 150 | 4,785 | |
150 | 4,785 | |||
150 | 4,785 | |||
21/05/2024 | 11:39:34,310 | 165 | 4,787 | |
165 | 4,787 | |||
165 | 4,787 | |||
21/05/2024 | 11:39:19,076 | 1 200 | 4,786 | |
1 200 | 4,786 | |||
800 | 4,786 | |||
400 | 4,786 | |||
21/05/2024 | 11:36:19,075 | 1 200 | 4,786 | |
1 200 | 4,786 | |||
1 200 | 4,786 | |||
21/05/2024 | 11:36:06,698 | 100 | 4,789 | |
100 | 4,789 | |||
100 | 4,789 | |||
21/05/2024 | 11:35:50,616 | 100 | 4,79 | |
100 | 4,79 | |||
100 | 4,79 | |||
21/05/2024 | 11:35:24,652 | 1 200 | 4,79 | |
400 | 4,79 | |||
100 | 4,79 | |||
1 200 | 4,79 | |||
700 | 4,79 | |||
21/05/2024 | 11:34:48,777 | 2 400 | 4,79 | |
2 400 | 4,79 | |||
2 400 | 4,79 | |||
21/05/2024 | 11:32:05,730 | 250 | 4,80 | |
250 | 4,80 | |||
250 | 4,80 | |||
21/05/2024 | 11:30:37,331 | 21 | 4,801 | |
21 | 4,801 | |||
21 | 4,801 | |||
21/05/2024 | 11:30:06,182 | 5 500 | 4,80 | |
5 500 | 4,80 | |||
5 500 | 4,80 | |||
21/05/2024 | 11:29:58,080 | 2 100 | 4,799 | |
2 100 | 4,799 | |||
2 100 | 4,799 | |||
21/05/2024 | 11:28:27,135 | 1 200 | 4,801 | |
1 200 | 4,801 | |||
1 200 | 4,801 | |||
21/05/2024 | 11:28:06,769 | 2 400 | 4,80 | |
2 400 | 4,80 | |||
2 400 | 4,80 | |||
21/05/2024 | 11:28:02,987 | 1 200 | 4,802 | |
1 200 | 4,802 | |||
1 200 | 4,802 | |||
21/05/2024 | 11:23:17,375 | 210 | 4,806 | |
210 | 4,806 | |||
210 | 4,806 | |||
21/05/2024 | 11:21:55,242 | 300 | 4,807 | |
300 | 4,807 | |||
300 | 4,807 | |||
21/05/2024 | 11:14:15,335 | 85 | 4,81 | |
85 | 4,81 | |||
85 | 4,81 | |||
21/05/2024 | 11:12:52,466 | 200 | 4,805 | |
200 | 4,805 | |||
200 | 4,805 | |||
21/05/2024 | 11:11:25,968 | 100 | 4,809 | |
100 | 4,809 | |||
100 | 4,809 | |||
21/05/2024 | 11:09:53,125 | 160 | 4,806 | |
160 | 4,806 | |||
160 | 4,806 | |||
21/05/2024 | 11:09:42,995 | 100 | 4,806 | |
100 | 4,806 | |||
100 | 4,806 | |||
21/05/2024 | 11:09:41,266 | 1 200 | 4,806 | |
1 200 | 4,806 | |||
1 200 | 4,806 | |||
21/05/2024 | 11:09:35,059 | 1 200 | 4,806 | |
1 200 | 4,806 | |||
1 200 | 4,806 | |||
21/05/2024 | 11:07:28,289 | 80 | 4,808 | |
80 | 4,808 | |||
80 | 4,808 | |||
21/05/2024 | 11:05:41,707 | 1 200 | 4,805 | |
1 200 | 4,805 | |||
1 200 | 4,805 | |||
21/05/2024 | 11:02:55,203 | 80 | 4,80 | |
80 | 4,80 | |||
80 | 4,80 | |||
21/05/2024 | 11:02:17,234 | 300 | 4,80 | |
300 | 4,80 | |||
300 | 4,80 | |||
21/05/2024 | 11:00:14,508 | 1 042 | 4,792 | |
1 042 | 4,792 | |||
1 042 | 4,792 | |||
21/05/2024 | 11:00:03,948 | 400 | 4,795 | |
400 | 4,795 | |||
400 | 4,795 | |||
21/05/2024 | 10:58:42,434 | 200 | 4,795 | |
200 | 4,795 | |||
200 | 4,795 | |||
21/05/2024 | 10:57:30,585 | 20 | 4,795 | |
20 | 4,795 | |||
20 | 4,795 | |||
21/05/2024 | 10:57:24,259 | 300 | 4,795 | |
300 | 4,795 | |||
300 | 4,795 | |||
21/05/2024 | 10:56:19,734 | 1 000 | 4,801 | |
1 000 | 4,801 | |||
1 000 | 4,801 | |||
21/05/2024 | 10:51:05,686 | 1 | 4,798 | |
1 | 4,798 | |||
1 | 4,798 | |||
21/05/2024 | 10:50:48,324 | 17 | 4,792 | |
17 | 4,792 | |||
17 | 4,792 | |||
21/05/2024 | 10:49:28,446 | 100 | 4,799 | |
100 | 4,799 | |||
100 | 4,799 | |||
21/05/2024 | 10:49:12,810 | 400 | 4,80 | |
400 | 4,80 | |||
400 | 4,80 | |||
21/05/2024 | 10:49:11,197 | 14 | 4,806 | |
14 | 4,806 | |||
14 | 4,806 | |||
21/05/2024 | 10:47:41,747 | 250 | 4,806 | |
250 | 4,806 | |||
250 | 4,806 | |||
21/05/2024 | 10:43:23,523 | 1 200 | 4,802 | |
1 200 | 4,802 | |||
1 200 | 4,802 | |||
21/05/2024 | 10:42:03,300 | 1 000 | 4,802 | |
1 000 | 4,802 | |||
1 000 | 4,802 | |||
21/05/2024 | 10:40:49,359 | 100 | 4,806 | |
100 | 4,806 | |||
100 | 4,806 | |||
21/05/2024 | 10:39:30,712 | 1 200 | 4,806 | |
1 200 | 4,806 | |||
1 200 | 4,806 | |||
21/05/2024 | 10:37:29,671 | 4 | 4,811 | |
4 | 4,811 | |||
4 | 4,811 | |||
21/05/2024 | 10:33:40,907 | 650 | 4,81 | |
650 | 4,81 | |||
650 | 4,81 | |||
21/05/2024 | 10:29:42,271 | 15 | 4,815 | |
15 | 4,815 | |||
15 | 4,815 | |||
21/05/2024 | 10:29:24,355 | 1 000 | 4,808 | |
1 000 | 4,808 | |||
1 000 | 4,808 | |||
21/05/2024 | 10:17:15,888 | 264 | 4,809 | |
264 | 4,809 | |||
264 | 4,809 | |||
21/05/2024 | 10:16:41,546 | 250 | 4,813 | |
250 | 4,813 | |||
250 | 4,813 | |||
21/05/2024 | 10:14:29,156 | 80 | 4,809 | |
80 | 4,809 | |||
80 | 4,809 | |||
21/05/2024 | 10:12:02,414 | 650 | 4,796 | |
600 | 4,796 | |||
650 | 4,796 | |||
50 | 4,796 | |||
21/05/2024 | 10:11:58,420 | 6 872 | 4,80 | |
860 | 4,80 | |||
250 | 4,80 | |||
12 | 4,80 | |||
500 | 4,80 | |||
1 050 | 4,80 | |||
1 000 | 4,80 | |||
200 | 4,80 | |||
6 872 | 4,80 | |||
3 000 | 4,80 | |||
21/05/2024 | 10:11:52,138 | 1 020 | 4,804 | |
1 020 | 4,804 | |||
1 020 | 4,804 | |||
21/05/2024 | 10:11:51,752 | 500 | 4,81 | |
500 | 4,81 | |||
500 | 4,81 | |||
21/05/2024 | 10:11:40,585 | 1 200 | 4,806 | |
1 000 | 4,806 | |||
200 | 4,806 | |||
1 200 | 4,806 | |||
21/05/2024 | 10:10:30,943 | 86 | 4,805 | |
86 | 4,805 | |||
86 | 4,805 | |||
21/05/2024 | 10:09:30,799 | 2 380 | 4,82 | |
2 380 | 4,82 | |||
2 380 | 4,82 | |||
21/05/2024 | 10:08:59,539 | 1 500 | 4,82 | |
1 500 | 4,82 | |||
1 500 | 4,82 | |||
21/05/2024 | 10:06:56,850 | 200 | 4,824 | |
200 | 4,824 | |||
200 | 4,824 | |||
21/05/2024 | 09:59:21,654 | 600 | 4,828 | |
600 | 4,828 | |||
600 | 4,828 | |||
21/05/2024 | 09:59:06,867 | 1 200 | 4,831 | |
1 200 | 4,831 | |||
1 200 | 4,831 | |||
21/05/2024 | 09:58:36,564 | 1 200 | 4,834 | |
1 200 | 4,834 | |||
1 200 | 4,834 | |||
21/05/2024 | 09:56:22,219 | 400 | 4,828 | |
400 | 4,828 | |||
400 | 4,828 | |||
21/05/2024 | 09:50:41,022 | 500 | 4,83 | |
500 | 4,83 | |||
500 | 4,83 | |||
21/05/2024 | 09:50:05,551 | 350 | 4,837 | |
350 | 4,837 | |||
350 | 4,837 | |||
21/05/2024 | 09:48:15,271 | 75 | 4,838 | |
75 | 4,838 | |||
75 | 4,838 | |||
21/05/2024 | 09:44:44,592 | 1 | 4,835 | |
1 | 4,835 | |||
1 | 4,835 | |||
21/05/2024 | 09:43:00,112 | 515 | 4,842 | |
515 | 4,842 | |||
515 | 4,842 | |||
21/05/2024 | 09:41:58,840 | 1 500 | 4,827 | |
1 500 | 4,827 | |||
1 500 | 4,827 | |||
21/05/2024 | 09:40:24,337 | 60 | 4,827 | |
60 | 4,827 | |||
60 | 4,827 | |||
21/05/2024 | 09:36:01,837 | 400 | 4,83 | |
400 | 4,83 | |||
400 | 4,83 | |||
21/05/2024 | 09:35:14,721 | 200 | 4,829 | |
200 | 4,829 | |||
200 | 4,829 | |||
21/05/2024 | 09:34:35,131 | 2 500 | 4,83 | |
1 500 | 4,83 | |||
1 000 | 4,83 | |||
2 500 | 4,83 | |||
21/05/2024 | 09:34:23,151 | 1 200 | 4,827 | |
1 200 | 4,827 | |||
1 200 | 4,827 | |||
21/05/2024 | 09:32:53,996 | 270 | 4,827 | |
270 | 4,827 | |||
270 | 4,827 | |||
21/05/2024 | 09:31:50,228 | 200 | 4,827 | |
200 | 4,827 | |||
200 | 4,827 | |||
21/05/2024 | 09:31:42,783 | 1 200 | 4,827 | |
1 200 | 4,827 | |||
1 200 | 4,827 | |||
21/05/2024 | 09:29:34,139 | 500 | 4,827 | |
500 | 4,827 | |||
500 | 4,827 | |||
21/05/2024 | 09:29:01,183 | 1 200 | 4,821 | |
1 200 | 4,821 | |||
1 200 | 4,821 | |||
21/05/2024 | 09:28:54,710 | 104 | 4,827 | |
104 | 4,827 | |||
104 | 4,827 | |||
21/05/2024 | 09:28:38,452 | 50 | 4,822 | |
50 | 4,822 | |||
50 | 4,822 | |||
21/05/2024 | 09:27:11,533 | 400 | 4,824 | |
400 | 4,824 | |||
400 | 4,824 | |||
21/05/2024 | 09:25:59,416 | 220 | 4,82 | |
220 | 4,82 | |||
220 | 4,82 | |||
21/05/2024 | 09:22:18,733 | 270 | 4,805 | |
270 | 4,805 | |||
270 | 4,805 | |||
21/05/2024 | 09:21:12,874 | 400 | 4,81 | |
400 | 4,81 | |||
400 | 4,81 | |||
21/05/2024 | 09:20:27,393 | 20 | 4,806 | |
20 | 4,806 | |||
20 | 4,806 | |||
21/05/2024 | 09:14:43,155 | 800 | 4,828 | |
800 | 4,828 | |||
800 | 4,828 | |||
21/05/2024 | 09:13:59,045 | 1 200 | 4,828 | |
1 200 | 4,828 | |||
1 200 | 4,828 | |||
21/05/2024 | 09:13:00,815 | 220 | 4,829 | |
220 | 4,829 | |||
220 | 4,829 | |||
21/05/2024 | 09:12:13,795 | 1 700 | 4,805 | |
370 | 4,805 | |||
500 | 4,805 | |||
250 | 4,805 | |||
1 700 | 4,805 | |||
580 | 4,805 | |||
21/05/2024 | 09:12:05,094 | 1 110 | 4,81 | |
10 | 4,81 | |||
500 | 4,81 | |||
1 110 | 4,81 | |||
500 | 4,81 | |||
100 | 4,81 | |||
21/05/2024 | 09:12:04,954 | 500 | 4,811 | |
500 | 4,811 | |||
500 | 4,811 | |||
21/05/2024 | 09:09:24,552 | 1 001 | 4,825 | |
1 001 | 4,825 | |||
1 001 | 4,825 | |||
21/05/2024 | 09:07:17,010 | 40 | 4,818 | |
40 | 4,818 | |||
40 | 4,818 | |||
21/05/2024 | 09:06:57,804 | 323 | 4,812 | |
323 | 4,812 | |||
323 | 4,812 | |||
21/05/2024 | 09:06:49,916 | 800 | 4,821 | |
800 | 4,821 | |||
800 | 4,821 | |||
21/05/2024 | 09:06:12,915 | 500 | 4,822 | |
500 | 4,822 | |||
500 | 4,822 | |||
21/05/2024 | 09:05:27,715 | 500 | 4,83 | |
500 | 4,83 | |||
500 | 4,83 | |||
21/05/2024 | 09:05:17,047 | 1 500 | 4,83 | |
1 500 | 4,83 | |||
1 500 | 4,83 | |||
21/05/2024 | 09:02:18,769 | 1 000 | 4,84 | |
1 000 | 4,84 | |||
1 000 | 4,84 | |||
21/05/2024 | 09:01:18,025 | 1 100 | 4,831 | |
1 100 | 4,831 | |||
1 100 | 4,831 | |||
21/05/2024 | 09:01:12,646 | 3 600 | 4,831 | |
3 600 | 4,831 | |||
3 600 | 4,831 | |||
21/05/2024 | 09:00:49,659 | 300 | 4,831 | |
300 | 4,831 | |||
300 | 4,831 | |||
21/05/2024 | 08:57:53,472 | 10 | 4,873 | |
10 | 4,873 | |||
10 | 4,873 | |||
21/05/2024 | 08:52:16,415 | 210 | 4,87 | |
210 | 4,87 | |||
210 | 4,87 | |||
21/05/2024 | 08:50:28,248 | 3 000 | 4,84 | |
3 000 | 4,84 | |||
3 000 | 4,84 | |||
21/05/2024 | 08:50:02,298 | 2 000 | 4,84 | |
300 | 4,84 | |||
1 700 | 4,84 | |||
2 000 | 4,84 | |||
21/05/2024 | 08:48:01,580 | 9 000 | 4,87 | |
9 000 | 4,87 | |||
9 000 | 4,87 | |||
21/05/2024 | 08:47:45,296 | 1 500 | 4,871 | |
1 500 | 4,871 | |||
1 500 | 4,871 | |||
21/05/2024 | 08:47:35,370 | 65 | 4,871 | |
65 | 4,871 | |||
65 | 4,871 | |||
21/05/2024 | 08:47:13,261 | 1 404 | 4,871 | |
1 404 | 4,871 | |||
1 404 | 4,871 | |||
21/05/2024 | 08:47:03,262 | 40 | 4,887 | |
40 | 4,887 | |||
40 | 4,887 | |||
21/05/2024 | 08:42:33,934 | 1 500 | 4,871 | |
1 500 | 4,871 | |||
1 500 | 4,871 | |||
21/05/2024 | 08:39:57,051 | 1 500 | 4,871 | |
1 500 | 4,871 | |||
1 500 | 4,871 | |||
21/05/2024 | 08:37:47,232 | 1 500 | 4,871 | |
1 500 | 4,871 | |||
1 500 | 4,871 | |||
21/05/2024 | 08:36:41,502 | 1 000 | 4,871 | |
1 000 | 4,871 | |||
1 000 | 4,871 | |||
21/05/2024 | 08:35:24,070 | 20 | 4,871 | |
20 | 4,871 | |||
20 | 4,871 | |||
21/05/2024 | 08:31:01,545 | 235 | 4,871 | |
235 | 4,871 | |||
235 | 4,871 | |||
21/05/2024 | 08:28:30,969 | 56 | 4,871 | |
56 | 4,871 | |||
56 | 4,871 | |||
21/05/2024 | 08:23:49,500 | 4 850 | 4,884 | |
4 850 | 4,884 | |||
500 | 4,884 | |||
500 | 4,884 | |||
2 350 | 4,884 | |||
1 500 | 4,884 | |||
21/05/2024 | 08:23:37,801 | 2 650 | 4,883 | |
2 650 | 4,883 | |||
500 | 4,883 | |||
500 | 4,883 | |||
1 650 | 4,883 | |||
21/05/2024 | 08:21:29,149 | 500 | 4,88 | |
500 | 4,88 | |||
500 | 4,88 | |||
21/05/2024 | 08:17:23,801 | 1 360 | 4,871 | |
1 360 | 4,871 | |||
1 360 | 4,871 | |||
21/05/2024 | 08:16:56,191 | 1 360 | 4,871 | |
1 360 | 4,871 | |||
1 360 | 4,871 | |||
21/05/2024 | 08:16:55,632 | 1 000 | 4,87 | |
1 000 | 4,87 | |||
1 000 | 4,87 | |||
21/05/2024 | 08:15:40,463 | 1 000 | 4,869 | |
1 000 | 4,869 | |||
1 000 | 4,869 | |||
21/05/2024 | 08:13:39,729 | 1 500 | 4,854 | |
1 500 | 4,854 | |||
1 500 | 4,854 | |||
21/05/2024 | 08:13:26,156 | 1 000 | 4,853 | |
1 000 | 4,853 | |||
1 000 | 4,853 | |||
21/05/2024 | 08:13:09,987 | 1 000 | 4,853 | |
1 000 | 4,853 | |||
1 000 | 4,853 | |||
21/05/2024 | 08:12:00,878 | 150 | 4,853 | |
150 | 4,853 | |||
150 | 4,853 | |||
21/05/2024 | 08:03:26,770 | 250 | 4,853 | |
250 | 4,853 | |||
250 | 4,853 | |||
21/05/2024 | 08:00:28,390 | 9 | 4,853 | |
9 | 4,853 | |||
9 | 4,853 | |||
21/05/2024 | 08:00:28,281 | 3 | 4,833 | |
3 | 4,833 | |||
3 | 4,833 | |||
21/05/2024 | 08:00:05,017 | 2 100 | 4,853 | |
150 | 4,853 | |||
100 | 4,853 | |||
55 | 4,853 | |||
17 | 4,853 | |||
50 | 4,853 | |||
1 000 | 4,853 | |||
50 | 4,853 | |||
1 000 | 4,853 | |||
460 | 4,853 | |||
50 | 4,853 | |||
1 | 4,853 | |||
1 267 | 4,853 |
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:
21/05/2024 @ 12:32:37
dernière actualisation:
21/05/2024 @ 12:32:37