Tradegate Exchange

AIXTRON SE

554

471

23,68

Date	Heure	Volume	Volume de transactions	Cours
16/05/2024	15:45:27,423	900		23,68
			900	23,68
			900	23,68
16/05/2024	15:44:55,076	100		23,67
			100	23,67
			100	23,67
16/05/2024	15:43:29,290	200		23,64
			200	23,64
			200	23,64
16/05/2024	15:42:32,857	4		23,65
			4	23,65
			4	23,65
16/05/2024	15:42:27,633	900		23,65
			900	23,65
			900	23,65
16/05/2024	15:40:45,613	200		23,63
			200	23,63
			200	23,63
16/05/2024	15:39:40,110	275		23,66
			275	23,66
			275	23,66
16/05/2024	15:38:44,716	200		23,68
			200	23,68
			200	23,68
16/05/2024	15:38:44,231	275		23,67
			275	23,67
			275	23,67
16/05/2024	15:38:16,702	50		23,66
			50	23,66
			50	23,66
16/05/2024	15:38:14,260	500		23,66
			500	23,66
			500	23,66
16/05/2024	15:36:57,326	150		23,66
			150	23,66
			150	23,66
16/05/2024	15:36:29,023	210		23,68
			210	23,68
			210	23,68
16/05/2024	15:36:22,611	500		23,66
			500	23,66
			500	23,66
16/05/2024	15:36:15,598	900		23,66
			900	23,66
			900	23,66
16/05/2024	15:33:33,893	101		23,73
			101	23,73
			101	23,73
16/05/2024	15:33:03,480	100		23,71
			100	23,71
			100	23,71
16/05/2024	15:30:43,619	100		23,76
			100	23,76
			100	23,76
16/05/2024	15:30:10,320	300		23,78
			300	23,78
			300	23,78
16/05/2024	15:28:42,925	80		23,77
			80	23,77
			80	23,77
16/05/2024	15:27:42,489	100		23,69
			100	23,69
			100	23,69
16/05/2024	15:27:25,166	500		23,71
			500	23,71
			500	23,71
16/05/2024	15:27:14,019	110		23,72
			110	23,72
			110	23,72
16/05/2024	15:27:08,017	60		23,72
			60	23,72
			60	23,72
16/05/2024	15:27:07,156	117		23,72
			117	23,72
			117	23,72
16/05/2024	15:27:06,497	400		23,74
			400	23,74
			400	23,74
16/05/2024	15:27:05,680	58		23,73
			58	23,73
			58	23,73
16/05/2024	15:27:02,999	63		23,78
			63	23,78
			63	23,78
16/05/2024	15:27:02,861	45		23,80
			45	23,80
			45	23,80
16/05/2024	15:26:59,988	6		23,87
			6	23,87
			6	23,87
16/05/2024	15:26:17,460	100		23,86
			100	23,86
			100	23,86
16/05/2024	15:22:27,839	900		23,85
			900	23,85
			900	23,85
16/05/2024	15:17:06,869	100		23,87
			100	23,87
			100	23,87
16/05/2024	15:09:51,632	626		23,84
			626	23,84
			626	23,84
16/05/2024	15:03:57,146	200		23,83
			200	23,83
			200	23,83
16/05/2024	15:02:00,939	265		23,81
			265	23,81
			265	23,81
16/05/2024	15:01:52,496	150		23,81
			150	23,81
			150	23,81
16/05/2024	15:01:04,652	50		23,83
			50	23,83
			50	23,83
16/05/2024	15:00:40,256	100		23,81
			100	23,81
			100	23,81
16/05/2024	14:58:47,324	50		23,84
			50	23,84
			50	23,84
16/05/2024	14:58:35,399	300		23,82
			300	23,82
			300	23,82
16/05/2024	14:57:10,892	30		23,84
			30	23,84
			30	23,84
16/05/2024	14:54:01,486	500		23,82
			500	23,82
			500	23,82
16/05/2024	14:51:27,094	50		23,85
			50	23,85
			50	23,85
16/05/2024	14:51:26,871	234		23,86
			234	23,86
			234	23,86
16/05/2024	14:51:19,080	900		23,87
			900	23,87
			900	23,87
16/05/2024	14:48:33,035	834		23,94
			769	23,94
			65	23,94
			834	23,94
16/05/2024	14:37:11,377	900		23,92
			900	23,92
			900	23,92
16/05/2024	14:37:10,162	300		23,93
			300	23,93
			300	23,93
16/05/2024	14:36:36,208	85		23,94
			85	23,94
			85	23,94
16/05/2024	14:35:35,157	653		23,93
			653	23,93
			53	23,93
			600	23,93
16/05/2024	14:33:20,129	900		23,93
			900	23,93
			900	23,93
16/05/2024	14:31:46,429	628		23,93
			628	23,93
			628	23,93
16/05/2024	14:30:16,317	183		23,94
			1	23,94
			182	23,94
			183	23,94
16/05/2024	14:29:24,212	900		23,95
			900	23,95
			900	23,95
16/05/2024	14:27:57,201	200		23,96
			200	23,96
			200	23,96
16/05/2024	14:25:57,869	1 000		23,94
			1 000	23,94
			1 000	23,94
16/05/2024	14:23:35,986	200		23,95
			200	23,95
			200	23,95
16/05/2024	14:21:32,160	1 300		23,93
			1 300	23,93
			1 300	23,93
16/05/2024	14:21:31,923	100		23,92
			100	23,92
			100	23,92
16/05/2024	14:21:31,703	2 000		23,92
			2 000	23,92
			2 000	23,92
16/05/2024	14:21:06,071	900		23,93
			900	23,93
			900	23,93
16/05/2024	14:18:31,522	900		23,94
			900	23,94
			900	23,94
16/05/2024	14:18:29,809	5		23,94
			5	23,94
			5	23,94
16/05/2024	14:13:49,838	28		23,91
			28	23,91
			28	23,91
16/05/2024	14:12:37,543	24		23,93
			24	23,93
			24	23,93
16/05/2024	14:12:22,291	150		23,95
			150	23,95
			150	23,95
16/05/2024	14:12:22,129	100		23,96
			100	23,96
			100	23,96
16/05/2024	14:12:16,851	900		23,96
			900	23,96
			900	23,96
16/05/2024	14:06:30,165	125		23,99
			125	23,99
			125	23,99
16/05/2024	14:05:29,867	500		23,99
			500	23,99
			500	23,99
16/05/2024	14:03:47,207	450		23,98
			450	23,98
			450	23,98
16/05/2024	14:01:15,453	700		24,05
			700	24,05
			700	24,05
16/05/2024	13:58:19,722	5		23,99
			5	23,99
			5	23,99
16/05/2024	13:54:58,803	208		23,98
			208	23,98
			208	23,98
16/05/2024	13:54:07,115	100		24,01
			100	24,01
			100	24,01
16/05/2024	13:53:47,240	250		23,99
			250	23,99
			250	23,99
16/05/2024	13:52:14,826	100		24,02
			100	24,02
			100	24,02
16/05/2024	13:48:31,749	150		24,05
			150	24,05
			150	24,05
16/05/2024	13:48:05,897	100		24,05
			100	24,05
			100	24,05
16/05/2024	13:47:36,081	10		24,16
			10	24,16
			10	24,16
16/05/2024	13:47:09,244	50		24,17
			50	24,17
			50	24,17
16/05/2024	13:42:58,175	150		24,16
			150	24,16
			150	24,16
16/05/2024	13:41:55,349	50		24,16
			50	24,16
			50	24,16
16/05/2024	13:39:37,291	39		24,15
			39	24,15
			39	24,15
16/05/2024	13:36:39,536	200		24,12
			200	24,12
			200	24,12
16/05/2024	13:36:12,445	330		24,13
			330	24,13
			330	24,13
16/05/2024	13:34:25,461	30		24,13
			30	24,13
			30	24,13
16/05/2024	13:33:54,983	13		24,13
			13	24,13
			13	24,13
16/05/2024	13:32:58,672	200		24,12
			200	24,12
			200	24,12
16/05/2024	13:30:44,620	550		24,12
			550	24,12
			550	24,12
16/05/2024	13:30:35,629	100		24,14
			100	24,14
			100	24,14
16/05/2024	13:29:18,217	100		24,13
			100	24,13
			100	24,13
16/05/2024	13:28:34,143	450		24,13
			450	24,13
			450	24,13
16/05/2024	13:27:47,335	200		24,13
			200	24,13
			200	24,13
16/05/2024	13:27:09,129	400		24,11
			400	24,11
			400	24,11
16/05/2024	13:25:32,233	205		24,09
			205	24,09
			205	24,09
16/05/2024	13:25:13,251	60		24,08
			60	24,08
			60	24,08
16/05/2024	13:23:16,558	900		24,08
			900	24,08
			900	24,08
16/05/2024	13:19:25,000	20		24,09
			20	24,09
			20	24,09
16/05/2024	13:19:04,175	150		24,09
			150	24,09
			150	24,09
16/05/2024	13:13:09,012	25		24,08
			25	24,08
			25	24,08
16/05/2024	13:12:35,517	320		24,06
			320	24,06
			320	24,06
16/05/2024	13:12:30,324	500		24,06
			500	24,06
			500	24,06
16/05/2024	13:12:12,412	500		24,06
			500	24,06
			500	24,06
16/05/2024	13:11:58,131	20		24,06
			20	24,06
			20	24,06
16/05/2024	13:11:43,640	200		24,06
			200	24,06
			200	24,06
16/05/2024	13:07:41,539	100		24,06
			100	24,06
			100	24,06
16/05/2024	13:06:40,740	200		24,05
			200	24,05
			200	24,05
16/05/2024	13:05:28,871	300		24,04
			300	24,04
			300	24,04
16/05/2024	13:05:16,401	410		24,05
			410	24,05
			410	24,05
16/05/2024	13:03:15,801	200		24,11
			200	24,11
			200	24,11
16/05/2024	13:00:16,022	50		24,18
			50	24,18
			50	24,18
16/05/2024	13:00:13,833	100		24,18
			60	24,18
			100	24,18
			40	24,18
16/05/2024	12:58:28,479	50		24,11
			50	24,11
			50	24,11
16/05/2024	12:57:38,775	37		24,15
			37	24,15
			37	24,15
16/05/2024	12:57:05,846	100		24,18
			100	24,18
			100	24,18
16/05/2024	12:56:50,036	583		24,17
			583	24,17
			583	24,17
16/05/2024	12:56:33,053	100		24,17
			100	24,17
			100	24,17
16/05/2024	12:56:06,702	900		24,17
			900	24,17
			900	24,17
16/05/2024	12:55:52,003	10		24,18
			10	24,18
			10	24,18
16/05/2024	12:54:19,762	306		24,16
			306	24,16
			306	24,16
16/05/2024	12:51:38,100	20		24,14
			20	24,14
			20	24,14
16/05/2024	12:50:41,686	40		24,15
			40	24,15
			40	24,15
16/05/2024	12:49:59,965	100		24,15
			100	24,15
			100	24,15
16/05/2024	12:46:54,399	20		24,13
			20	24,13
			20	24,13
16/05/2024	12:46:42,828	75		24,12
			75	24,12
			75	24,12
16/05/2024	12:46:17,175	200		24,13
			200	24,13
			200	24,13
16/05/2024	12:45:47,672	66		24,12
			66	24,12
			66	24,12
16/05/2024	12:43:45,052	115		24,14
			115	24,14
			115	24,14
16/05/2024	12:43:44,956	390		24,14
			390	24,14
			390	24,14
16/05/2024	12:42:45,418	600		24,13
			600	24,13
			600	24,13
16/05/2024	12:42:28,297	50		24,13
			50	24,13
			50	24,13
16/05/2024	12:41:26,042	900		24,13
			900	24,13
			900	24,13
16/05/2024	12:41:23,097	800		24,13
			800	24,13
			800	24,13
16/05/2024	12:41:16,077	50		24,12
			50	24,12
			50	24,12
16/05/2024	12:40:36,012	200		24,13
			200	24,13
			200	24,13
16/05/2024	12:38:26,006	1 400		24,10
			1 400	24,10
			1 400	24,10
16/05/2024	12:38:23,562	1 000		24,10
			1 000	24,10
			1 000	24,10
16/05/2024	12:38:09,761	200		24,09
			200	24,09
			200	24,09
16/05/2024	12:38:03,620	250		24,10
			250	24,10
			250	24,10
16/05/2024	12:35:13,977	50		24,09
			50	24,09
			50	24,09
16/05/2024	12:33:31,843	50		24,09
			50	24,09
			50	24,09
16/05/2024	12:33:21,746	23		24,10
			23	24,10
			23	24,10
16/05/2024	12:31:01,492	24		24,10
			24	24,10
			24	24,10
16/05/2024	12:28:08,653	100		24,09
			100	24,09
			100	24,09
16/05/2024	12:26:52,743	100		24,09
			100	24,09
			100	24,09
16/05/2024	12:26:51,074	29		24,10
			29	24,10
			29	24,10
16/05/2024	12:26:35,666	200		24,09
			200	24,09
			200	24,09
16/05/2024	12:25:46,551	21		24,10
			21	24,10
			21	24,10
16/05/2024	12:19:53,559	100		24,11
			100	24,11
			100	24,11
16/05/2024	12:19:30,034	200		24,12
			200	24,12
			200	24,12
16/05/2024	12:18:56,858	300		24,11
			300	24,11
			300	24,11
16/05/2024	12:18:41,004	140		24,10
			40	24,10
			140	24,10
			100	24,10
16/05/2024	12:17:30,493	1 000		24,09
			1 000	24,09
			1 000	24,09
16/05/2024	12:17:23,619	250		24,09
			250	24,09
			250	24,09
16/05/2024	12:12:30,283	25		24,03
			25	24,03
			25	24,03
16/05/2024	12:11:51,914	100		24,05
			100	24,05
			100	24,05
16/05/2024	12:11:39,154	600		24,05
			600	24,05
			600	24,05
16/05/2024	12:11:23,702	100		24,04
			100	24,04
			100	24,04
16/05/2024	12:08:54,906	900		24,01
			900	24,01
			900	24,01
16/05/2024	12:06:04,992	2 500		24,00
			2 500	24,00
			2 500	24,00
16/05/2024	12:05:17,793	316		24,01
			316	24,01
			316	24,01
16/05/2024	12:05:15,254	200		24,01
			200	24,01
			200	24,01
16/05/2024	12:05:06,231	250		24,01
			250	24,01
			250	24,01
16/05/2024	12:04:08,443	123		24,00
			123	24,00
			123	24,00
16/05/2024	12:04:01,151	20		24,00
			20	24,00
			20	24,00
16/05/2024	11:55:52,306	700		24,04
			700	24,04
			700	24,04
16/05/2024	11:54:40,957	1 300		24,04
			1 300	24,04
			1 300	24,04
16/05/2024	11:54:38,385	50		24,04
			50	24,04
			50	24,04
16/05/2024	11:53:17,255	200		24,00
			200	24,00
			200	24,00
16/05/2024	11:51:54,647	900		24,00
			900	24,00
			900	24,00
16/05/2024	11:51:51,777	200		24,00
			200	24,00
			200	24,00
16/05/2024	11:51:36,314	250		24,02
			250	24,02
			250	24,02
16/05/2024	11:50:31,768	500		23,99
			500	23,99
			500	23,99
16/05/2024	11:49:35,630	30		24,00
			30	24,00
			30	24,00
16/05/2024	11:45:13,843	74		24,00
			74	24,00
			74	24,00
16/05/2024	11:42:58,621	7		23,94
			7	23,94
			7	23,94
16/05/2024	11:41:59,415	1 300		24,02
			1 300	24,02
			1 300	24,02
16/05/2024	11:41:47,649	1 200		24,00
			1 200	24,00
			1 200	24,00
16/05/2024	11:37:43,841	300		24,00
			300	24,00
			300	24,00
16/05/2024	11:36:43,722	1 700		24,00
			1 700	24,00
			1 700	24,00
16/05/2024	11:36:36,739	10		24,00
			10	24,00
			10	24,00
16/05/2024	11:36:23,167	100		24,00
			100	24,00
			100	24,00
16/05/2024	11:35:12,860	30		23,97
			30	23,97
			30	23,97
16/05/2024	11:33:06,588	100		23,98
			100	23,98
			100	23,98
16/05/2024	11:30:04,858	150		23,99
			150	23,99
			150	23,99
16/05/2024	11:29:55,536	40		23,99
			40	23,99
			40	23,99
16/05/2024	11:29:53,437	500		23,98
			500	23,98
			500	23,98
16/05/2024	11:29:20,133	195		23,97
			195	23,97
			195	23,97
16/05/2024	11:29:10,877	300		23,98
			300	23,98
			300	23,98
16/05/2024	11:28:49,945	400		23,94
			400	23,94
			400	23,94
16/05/2024	11:27:29,871	11		23,92
			11	23,92
			11	23,92
16/05/2024	11:26:36,201	200		23,94
			200	23,94
			200	23,94
16/05/2024	11:26:30,354	50		23,96
			50	23,96
			50	23,96
16/05/2024	11:25:54,296	200		23,94
			200	23,94
			200	23,94
16/05/2024	11:24:59,516	40		23,96
			40	23,96
			40	23,96
16/05/2024	11:23:53,689	250		23,94
			250	23,94
			250	23,94
16/05/2024	11:20:55,342	800		23,94
			800	23,94
			800	23,94
16/05/2024	11:19:21,975	100		23,91
			100	23,91
			100	23,91
16/05/2024	11:19:08,682	900		23,92
			900	23,92
			900	23,92
16/05/2024	11:17:41,276	700		23,92
			700	23,92
			700	23,92
16/05/2024	11:13:31,480	20		23,88
			20	23,88
			20	23,88
16/05/2024	11:10:49,458	300		23,85
			300	23,85
			300	23,85
16/05/2024	11:10:16,068	100		23,86
			100	23,86
			100	23,86
16/05/2024	11:09:38,139	50		23,85
			50	23,85
			50	23,85
16/05/2024	11:09:08,492	50		23,84
			50	23,84
			50	23,84
16/05/2024	11:08:19,006	900		23,84
			900	23,84
			900	23,84
16/05/2024	11:06:57,069	250		23,87
			250	23,87
			250	23,87
16/05/2024	11:03:12,886	75		23,84
			75	23,84
			75	23,84
16/05/2024	11:01:56,294	900		23,89
			900	23,89
			900	23,89
16/05/2024	11:00:56,119	50		23,87
			50	23,87
			50	23,87
16/05/2024	10:57:21,815	41		23,83
			41	23,83
			41	23,83
16/05/2024	10:56:48,391	42		23,85
			42	23,85
			42	23,85
16/05/2024	10:53:54,683	50		23,81
			50	23,81
			50	23,81
16/05/2024	10:53:48,952	115		23,79
			115	23,79
			115	23,79
16/05/2024	10:52:24,360	10		23,78
			10	23,78
			10	23,78
16/05/2024	10:51:56,336	220		23,78
			220	23,78
			220	23,78
16/05/2024	10:50:52,135	900		23,81
			900	23,81
			900	23,81
16/05/2024	10:49:26,210	37		23,78
			37	23,78
			37	23,78
16/05/2024	10:48:51,321	50		23,78
			50	23,78
			50	23,78
16/05/2024	10:48:39,850	210		23,78
			210	23,78
			210	23,78
16/05/2024	10:48:38,412	50		23,78
			50	23,78
			50	23,78
16/05/2024	10:47:35,412	900		23,79
			900	23,79
			900	23,79
16/05/2024	10:47:10,678	500		23,79
			500	23,79
			500	23,79
16/05/2024	10:46:16,092	500		23,75
			500	23,75
			500	23,75
16/05/2024	10:46:03,773	100		23,73
			100	23,73
			100	23,73
16/05/2024	10:45:51,365	10		23,83
			10	23,83
			10	23,83
16/05/2024	10:44:24,032	750		23,80
			750	23,80
			750	23,80
16/05/2024	10:44:03,742	500		23,81
			500	23,81
			500	23,81
16/05/2024	10:42:42,539	300		23,83
			300	23,83
			300	23,83
16/05/2024	10:42:30,942	8		23,90
			8	23,90
			8	23,90
16/05/2024	10:42:21,291	6		23,90
			6	23,90
			6	23,90
16/05/2024	10:42:08,506	180		23,90
			180	23,90
			180	23,90
16/05/2024	10:42:03,655	500		23,89
			500	23,89
			500	23,89
16/05/2024	10:41:18,136	80		23,90
			80	23,90
			80	23,90
16/05/2024	10:39:44,924	400		23,93
			400	23,93
			400	23,93
16/05/2024	10:39:44,709	90		23,94
			90	23,94
			90	23,94
16/05/2024	10:37:43,879	340		23,94
			340	23,94
			340	23,94
16/05/2024	10:34:42,590	97		23,94
			97	23,94
			97	23,94
16/05/2024	10:34:14,277	200		23,92
			200	23,92
			200	23,92
16/05/2024	10:33:56,355	500		23,92
			500	23,92
			500	23,92
16/05/2024	10:33:43,895	50		23,92
			50	23,92
			50	23,92
16/05/2024	10:32:50,563	300		23,94
			300	23,94
			300	23,94
16/05/2024	10:30:57,183	1 399		23,90
			1 399	23,90
			1 399	23,90
16/05/2024	10:30:44,426	900		23,95
			900	23,95
			900	23,95
16/05/2024	10:30:35,985	150		23,96
			150	23,96
			150	23,96
16/05/2024	10:30:12,831	430		23,98
			430	23,98
			430	23,98
16/05/2024	10:28:02,559	128		23,95
			128	23,95
			128	23,95
16/05/2024	10:27:08,849	500		23,93
			500	23,93
			500	23,93
16/05/2024	10:26:21,991	100		23,95
			100	23,95
			100	23,95
16/05/2024	10:25:55,801	21		23,96
			21	23,96
			21	23,96
16/05/2024	10:24:43,147	2 950		24,02
			2 950	24,02
			2 950	24,02
16/05/2024	10:24:19,980	1 300		23,94
			1 300	23,94
			1 300	23,94
16/05/2024	10:23:35,115	1 100		23,96
			1 050	23,96
			1 100	23,96
			50	23,96
16/05/2024	10:23:25,712	900		23,94
			900	23,94
			900	23,94
16/05/2024	10:23:12,987	200		23,94
			200	23,94
			200	23,94
16/05/2024	10:22:44,039	25		23,95
			25	23,95
			25	23,95
16/05/2024	10:22:10,749	8		23,93
			8	23,93
			8	23,93
16/05/2024	10:18:00,709	30		23,93
			30	23,93
			30	23,93
16/05/2024	10:17:54,639	10		23,91
			10	23,91
			10	23,91
16/05/2024	10:17:26,743	110		23,93
			110	23,93
			110	23,93
16/05/2024	10:12:57,979	400		23,83
			400	23,83
			400	23,83
16/05/2024	10:12:27,453	284		23,83
			284	23,83
			284	23,83
16/05/2024	10:12:24,394	10		23,85
			10	23,85
			10	23,85
16/05/2024	10:11:43,527	400		23,83
			400	23,83
			400	23,83
16/05/2024	10:11:26,720	25		23,86
			25	23,86
			25	23,86
16/05/2024	10:09:21,402	200		23,94
			200	23,94
			200	23,94
16/05/2024	10:07:13,350	90		23,96
			90	23,96
			90	23,96
16/05/2024	10:06:14,850	299		23,98
			299	23,98
			299	23,98
16/05/2024	10:04:48,291	1		23,94
			1	23,94
			1	23,94
16/05/2024	10:04:36,256	50		23,96
			50	23,96
			50	23,96
16/05/2024	10:04:22,365	66		23,96
			66	23,96
			66	23,96
16/05/2024	10:04:03,185	77		23,95
			77	23,95
			77	23,95
16/05/2024	10:03:43,518	150		23,94
			150	23,94
			150	23,94
16/05/2024	10:03:42,876	500		23,93
			500	23,93
			500	23,93
16/05/2024	10:03:31,052	900		23,92
			900	23,92
			900	23,92
16/05/2024	10:03:28,447	150		23,92
			150	23,92
			150	23,92
16/05/2024	10:02:45,275	65		23,93
			65	23,93
			65	23,93
16/05/2024	10:02:39,301	100		23,91
			100	23,91
			100	23,91
16/05/2024	10:02:13,688	70		23,90
			70	23,90
			70	23,90
16/05/2024	10:01:45,875	39		23,80
			39	23,80
			39	23,80
16/05/2024	09:59:37,847	50		23,80
			50	23,80
			50	23,80
16/05/2024	09:59:23,295	22		23,80
			22	23,80
			22	23,80
16/05/2024	09:59:09,065	840		23,84
			840	23,84
			840	23,84
16/05/2024	09:58:08,704	42		23,78
			42	23,78
			42	23,78
16/05/2024	09:57:21,915	1 150		23,77
			706	23,77
			1 150	23,77
			44	23,77
			400	23,77
16/05/2024	09:57:21,755	600		23,81
			600	23,81
			600	23,81
16/05/2024	09:56:50,738	230		23,82
			200	23,82
			30	23,82
			230	23,82
16/05/2024	09:56:44,741	600		23,82
			600	23,82
			600	23,82
16/05/2024	09:56:27,807	85		23,85
			85	23,85
			85	23,85
16/05/2024	09:56:27,758	55		23,88
			55	23,88
			55	23,88
16/05/2024	09:56:18,427	220		23,90
			220	23,90
			220	23,90
16/05/2024	09:56:17,254	400		23,91
			400	23,91
			400	23,91
16/05/2024	09:56:16,884	34		23,92
			34	23,92
			34	23,92
16/05/2024	09:56:15,988	408		23,92
			408	23,92
			408	23,92
16/05/2024	09:56:15,849	87		23,92
			87	23,92
			87	23,92
16/05/2024	09:53:37,914	300		24,00
			300	24,00
			300	24,00
16/05/2024	09:52:09,838	10		24,03
			10	24,03
			10	24,03
16/05/2024	09:48:56,052	230		24,00
			230	24,00
			230	24,00
16/05/2024	09:48:20,734	250		23,96
			250	23,96
			250	23,96
16/05/2024	09:48:10,720	60		23,99
			60	23,99
			60	23,99
16/05/2024	09:46:44,585	350		23,94
			350	23,94
			350	23,94
16/05/2024	09:46:29,525	38		23,94
			38	23,94
			38	23,94
16/05/2024	09:45:58,261	50		23,95
			50	23,95
			50	23,95
16/05/2024	09:44:55,008	100		23,96
			100	23,96
			100	23,96
16/05/2024	09:43:45,507	104		23,98
			104	23,98
			104	23,98
16/05/2024	09:43:21,920	200		23,98
			200	23,98
			200	23,98
16/05/2024	09:42:26,429	200		23,99
			200	23,99
			200	23,99
16/05/2024	09:41:52,344	100		23,99
			100	23,99
			100	23,99
16/05/2024	09:40:47,774	100		23,99
			100	23,99
			100	23,99
16/05/2024	09:40:43,111	800		23,99
			800	23,99
			800	23,99
16/05/2024	09:40:23,224	70		23,96
			70	23,96
			70	23,96
16/05/2024	09:34:47,394	200		23,97
			200	23,97
			200	23,97
16/05/2024	09:34:00,064	100		24,05
			100	24,05
			100	24,05
16/05/2024	09:32:44,584	900		24,00
			900	24,00
			900	24,00
16/05/2024	09:32:28,467	80		24,02
			80	24,02
			80	24,02
16/05/2024	09:30:19,848	2		24,00
			2	24,00
			2	24,00
16/05/2024	09:28:40,489	60		23,95
			60	23,95
			60	23,95
16/05/2024	09:26:24,397	450		23,94
			450	23,94
			450	23,94
16/05/2024	09:26:18,516	300		23,93
			300	23,93
			300	23,93
16/05/2024	09:25:30,107	700		23,95
			700	23,95
			700	23,95
16/05/2024	09:22:50,379	50		23,97
			50	23,97
			50	23,97
16/05/2024	09:22:37,394	415		23,97
			415	23,97
			415	23,97
16/05/2024	09:21:25,651	70		23,96
			70	23,96
			70	23,96
16/05/2024	09:19:57,810	100		23,95
			100	23,95
			100	23,95
16/05/2024	09:19:20,483	70		23,97
			70	23,97
			70	23,97
16/05/2024	09:19:11,970	100		23,98
			100	23,98
			100	23,98
16/05/2024	09:18:42,115	100		24,00
			100	24,00
			100	24,00
16/05/2024	09:17:43,553	100		24,04
			100	24,04
			100	24,04
16/05/2024	09:17:38,648	100		24,00
			50	24,00
			100	24,00
			50	24,00

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

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
8h00 à 22h00

Valeur du jour

Gamestop Corp. Class A Achat: 30,02 / Vente: 30,195
Volume: 280 861
-17,04%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
16/05/2024 @ 15:47:43

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)