Schaeffler AG VZ
- Informations
- Dernièr
- Négocier des titres
175
149
6,14
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
15/05/2024 | 21:59:54,963 | 500 | 6,14 | |
500 | 6,14 | |||
250 | 6,14 | |||
250 | 6,14 | |||
15/05/2024 | 21:49:37,328 | 10 | 6,135 | |
10 | 6,135 | |||
10 | 6,135 | |||
15/05/2024 | 21:42:38,166 | 500 | 6,135 | |
500 | 6,135 | |||
500 | 6,135 | |||
15/05/2024 | 21:31:46,869 | 8 | 6,125 | |
8 | 6,125 | |||
8 | 6,125 | |||
15/05/2024 | 21:17:17,062 | 8 | 6,135 | |
8 | 6,135 | |||
8 | 6,135 | |||
15/05/2024 | 19:02:48,369 | 120 | 6,125 | |
120 | 6,125 | |||
52 | 6,125 | |||
68 | 6,125 | |||
15/05/2024 | 18:58:59,701 | 150 | 6,135 | |
150 | 6,135 | |||
150 | 6,135 | |||
15/05/2024 | 18:58:44,726 | 850 | 6,135 | |
850 | 6,135 | |||
250 | 6,135 | |||
600 | 6,135 | |||
15/05/2024 | 17:57:35,638 | 10 | 6,125 | |
10 | 6,125 | |||
10 | 6,125 | |||
15/05/2024 | 17:45:13,165 | 160 | 6,135 | |
160 | 6,135 | |||
160 | 6,135 | |||
15/05/2024 | 17:37:59,163 | 200 | 6,125 | |
200 | 6,125 | |||
200 | 6,125 | |||
15/05/2024 | 17:36:54,911 | 600 | 6,125 | |
600 | 6,125 | |||
600 | 6,125 | |||
15/05/2024 | 17:24:03,120 | 150 | 6,16 | |
150 | 6,16 | |||
150 | 6,16 | |||
15/05/2024 | 17:23:30,775 | 2 500 | 6,13 | |
2 500 | 6,13 | |||
900 | 6,13 | |||
1 600 | 6,13 | |||
15/05/2024 | 17:22:14,048 | 900 | 6,13 | |
900 | 6,13 | |||
900 | 6,13 | |||
15/05/2024 | 17:14:39,871 | 900 | 6,155 | |
900 | 6,155 | |||
900 | 6,155 | |||
15/05/2024 | 17:06:18,250 | 100 | 6,165 | |
100 | 6,165 | |||
100 | 6,165 | |||
15/05/2024 | 16:47:36,514 | 200 | 6,165 | |
200 | 6,165 | |||
200 | 6,165 | |||
15/05/2024 | 16:07:29,719 | 365 | 6,16 | |
365 | 6,16 | |||
365 | 6,16 | |||
15/05/2024 | 16:04:39,964 | 2 550 | 6,15 | |
2 550 | 6,15 | |||
2 550 | 6,15 | |||
15/05/2024 | 16:04:30,682 | 900 | 6,15 | |
900 | 6,15 | |||
900 | 6,15 | |||
15/05/2024 | 16:00:41,596 | 100 | 6,155 | |
100 | 6,155 | |||
100 | 6,155 | |||
15/05/2024 | 16:00:37,626 | 900 | 6,155 | |
900 | 6,155 | |||
900 | 6,155 | |||
15/05/2024 | 15:59:23,939 | 400 | 6,15 | |
78 | 6,15 | |||
322 | 6,15 | |||
400 | 6,15 | |||
15/05/2024 | 15:51:38,681 | 400 | 6,155 | |
400 | 6,155 | |||
400 | 6,155 | |||
15/05/2024 | 15:49:16,114 | 900 | 6,155 | |
900 | 6,155 | |||
900 | 6,155 | |||
15/05/2024 | 15:47:11,971 | 12 | 6,16 | |
12 | 6,16 | |||
12 | 6,16 | |||
15/05/2024 | 15:38:30,826 | 725 | 6,165 | |
725 | 6,165 | |||
725 | 6,165 | |||
15/05/2024 | 15:36:14,292 | 400 | 6,165 | |
400 | 6,165 | |||
400 | 6,165 | |||
15/05/2024 | 15:27:00,111 | 200 | 6,17 | |
200 | 6,17 | |||
200 | 6,17 | |||
15/05/2024 | 15:20:13,718 | 16 | 6,17 | |
16 | 6,17 | |||
16 | 6,17 | |||
15/05/2024 | 15:19:17,246 | 900 | 6,175 | |
900 | 6,175 | |||
900 | 6,175 | |||
15/05/2024 | 15:19:05,985 | 900 | 6,175 | |
900 | 6,175 | |||
900 | 6,175 | |||
15/05/2024 | 15:18:02,629 | 46 | 6,16 | |
46 | 6,16 | |||
46 | 6,16 | |||
15/05/2024 | 15:09:51,246 | 200 | 6,16 | |
200 | 6,16 | |||
200 | 6,16 | |||
15/05/2024 | 15:09:51,013 | 900 | 6,16 | |
900 | 6,16 | |||
900 | 6,16 | |||
15/05/2024 | 15:09:39,727 | 900 | 6,165 | |
900 | 6,165 | |||
900 | 6,165 | |||
15/05/2024 | 15:01:43,475 | 100 | 6,09 | |
100 | 6,09 | |||
100 | 6,09 | |||
15/05/2024 | 15:01:05,393 | 900 | 6,09 | |
900 | 6,09 | |||
900 | 6,09 | |||
15/05/2024 | 14:59:53,695 | 46 | 6,09 | |
46 | 6,09 | |||
46 | 6,09 | |||
15/05/2024 | 14:57:45,935 | 150 | 6,10 | |
150 | 6,10 | |||
150 | 6,10 | |||
15/05/2024 | 14:37:50,637 | 500 | 6,09 | |
500 | 6,09 | |||
500 | 6,09 | |||
15/05/2024 | 14:37:32,123 | 500 | 6,095 | |
500 | 6,095 | |||
500 | 6,095 | |||
15/05/2024 | 14:35:31,489 | 900 | 6,085 | |
900 | 6,085 | |||
900 | 6,085 | |||
15/05/2024 | 14:32:23,868 | 900 | 6,11 | |
900 | 6,11 | |||
900 | 6,11 | |||
15/05/2024 | 14:23:40,257 | 500 | 6,07 | |
500 | 6,07 | |||
500 | 6,07 | |||
15/05/2024 | 14:09:42,828 | 200 | 6,055 | |
200 | 6,055 | |||
200 | 6,055 | |||
15/05/2024 | 14:09:29,116 | 250 | 6,055 | |
250 | 6,055 | |||
250 | 6,055 | |||
15/05/2024 | 14:09:21,028 | 900 | 6,055 | |
900 | 6,055 | |||
900 | 6,055 | |||
15/05/2024 | 14:08:37,850 | 900 | 6,055 | |
900 | 6,055 | |||
900 | 6,055 | |||
15/05/2024 | 14:07:16,351 | 330 | 6,065 | |
330 | 6,065 | |||
330 | 6,065 | |||
15/05/2024 | 14:03:52,599 | 122 | 6,055 | |
122 | 6,055 | |||
122 | 6,055 | |||
15/05/2024 | 14:01:23,577 | 6 | 6,045 | |
6 | 6,045 | |||
6 | 6,045 | |||
15/05/2024 | 14:00:47,333 | 320 | 6,045 | |
320 | 6,045 | |||
320 | 6,045 | |||
15/05/2024 | 13:59:33,146 | 600 | 6,04 | |
600 | 6,04 | |||
600 | 6,04 | |||
15/05/2024 | 13:59:33,060 | 1 060 | 6,04 | |
410 | 6,04 | |||
60 | 6,04 | |||
650 | 6,04 | |||
1 000 | 6,04 | |||
15/05/2024 | 13:59:32,917 | 20 | 6,05 | |
20 | 6,05 | |||
20 | 6,05 | |||
15/05/2024 | 13:55:27,715 | 500 | 6,06 | |
500 | 6,06 | |||
500 | 6,06 | |||
15/05/2024 | 13:54:28,974 | 900 | 6,06 | |
500 | 6,06 | |||
900 | 6,06 | |||
400 | 6,06 | |||
15/05/2024 | 13:46:48,614 | 480 | 6,07 | |
480 | 6,07 | |||
480 | 6,07 | |||
15/05/2024 | 13:44:48,036 | 100 | 6,075 | |
100 | 6,075 | |||
100 | 6,075 | |||
15/05/2024 | 13:44:06,086 | 2 250 | 6,07 | |
2 250 | 6,07 | |||
2 250 | 6,07 | |||
15/05/2024 | 13:40:50,969 | 200 | 6,08 | |
200 | 6,08 | |||
200 | 6,08 | |||
15/05/2024 | 13:30:44,408 | 4 | 6,095 | |
4 | 6,095 | |||
4 | 6,095 | |||
15/05/2024 | 13:29:15,063 | 3 000 | 6,09 | |
3 000 | 6,09 | |||
1 200 | 6,09 | |||
550 | 6,09 | |||
1 250 | 6,09 | |||
15/05/2024 | 13:29:00,179 | 900 | 6,085 | |
900 | 6,085 | |||
900 | 6,085 | |||
15/05/2024 | 13:28:59,926 | 900 | 6,085 | |
900 | 6,085 | |||
900 | 6,085 | |||
15/05/2024 | 13:28:59,098 | 7 400 | 6,10 | |
3 200 | 6,10 | |||
2 500 | 6,10 | |||
7 400 | 6,10 | |||
1 700 | 6,10 | |||
15/05/2024 | 13:28:45,226 | 900 | 6,10 | |
900 | 6,10 | |||
900 | 6,10 | |||
15/05/2024 | 13:25:31,976 | 200 | 6,11 | |
200 | 6,11 | |||
200 | 6,11 | |||
15/05/2024 | 13:25:31,075 | 900 | 6,11 | |
900 | 6,11 | |||
900 | 6,11 | |||
15/05/2024 | 13:24:54,128 | 900 | 6,11 | |
900 | 6,11 | |||
900 | 6,11 | |||
15/05/2024 | 13:22:07,849 | 400 | 6,11 | |
400 | 6,11 | |||
400 | 6,11 | |||
15/05/2024 | 13:12:20,550 | 10 | 6,115 | |
10 | 6,115 | |||
10 | 6,115 | |||
15/05/2024 | 13:09:35,799 | 900 | 6,105 | |
900 | 6,105 | |||
900 | 6,105 | |||
15/05/2024 | 13:09:30,698 | 1 940 | 6,105 | |
500 | 6,105 | |||
560 | 6,105 | |||
1 940 | 6,105 | |||
880 | 6,105 | |||
15/05/2024 | 13:09:14,470 | 900 | 6,10 | |
900 | 6,10 | |||
900 | 6,10 | |||
15/05/2024 | 13:09:00,517 | 500 | 6,11 | |
500 | 6,11 | |||
500 | 6,11 | |||
15/05/2024 | 12:50:00,256 | 4 | 6,115 | |
4 | 6,115 | |||
4 | 6,115 | |||
15/05/2024 | 12:48:49,511 | 630 | 6,11 | |
630 | 6,11 | |||
630 | 6,11 | |||
15/05/2024 | 12:44:54,700 | 500 | 6,11 | |
500 | 6,11 | |||
500 | 6,11 | |||
15/05/2024 | 12:40:38,376 | 500 | 6,115 | |
500 | 6,115 | |||
450 | 6,115 | |||
50 | 6,115 | |||
15/05/2024 | 12:40:38,252 | 150 | 6,12 | |
150 | 6,12 | |||
150 | 6,12 | |||
15/05/2024 | 12:38:15,650 | 530 | 6,13 | |
530 | 6,13 | |||
530 | 6,13 | |||
15/05/2024 | 12:37:51,783 | 500 | 6,145 | |
500 | 6,145 | |||
500 | 6,145 | |||
15/05/2024 | 12:27:20,809 | 500 | 6,15 | |
500 | 6,15 | |||
500 | 6,15 | |||
15/05/2024 | 12:25:36,851 | 650 | 6,16 | |
650 | 6,16 | |||
650 | 6,16 | |||
15/05/2024 | 12:14:02,950 | 150 | 6,165 | |
150 | 6,165 | |||
150 | 6,165 | |||
15/05/2024 | 12:10:04,387 | 75 | 6,165 | |
75 | 6,165 | |||
75 | 6,165 | |||
15/05/2024 | 12:04:28,938 | 8 | 6,175 | |
8 | 6,175 | |||
8 | 6,175 | |||
15/05/2024 | 11:55:47,867 | 650 | 6,165 | |
650 | 6,165 | |||
650 | 6,165 | |||
15/05/2024 | 11:43:18,365 | 500 | 6,175 | |
500 | 6,175 | |||
500 | 6,175 | |||
15/05/2024 | 11:42:00,223 | 200 | 6,165 | |
200 | 6,165 | |||
200 | 6,165 | |||
15/05/2024 | 11:39:34,035 | 300 | 6,165 | |
300 | 6,165 | |||
300 | 6,165 | |||
15/05/2024 | 11:27:31,363 | 15 | 6,155 | |
15 | 6,155 | |||
15 | 6,155 | |||
15/05/2024 | 11:22:41,380 | 200 | 6,165 | |
200 | 6,165 | |||
200 | 6,165 | |||
15/05/2024 | 11:18:46,001 | 900 | 6,16 | |
900 | 6,16 | |||
900 | 6,16 | |||
15/05/2024 | 11:15:45,959 | 900 | 6,16 | |
900 | 6,16 | |||
900 | 6,16 | |||
15/05/2024 | 11:14:36,475 | 9 100 | 6,18 | |
9 100 | 6,18 | |||
9 100 | 6,18 | |||
15/05/2024 | 11:14:23,294 | 900 | 6,165 | |
900 | 6,165 | |||
900 | 6,165 | |||
15/05/2024 | 11:12:45,281 | 900 | 6,16 | |
900 | 6,16 | |||
900 | 6,16 | |||
15/05/2024 | 11:12:39,142 | 4 200 | 6,165 | |
4 200 | 6,165 | |||
4 200 | 6,165 | |||
15/05/2024 | 11:12:26,111 | 800 | 6,15 | |
800 | 6,15 | |||
800 | 6,15 | |||
15/05/2024 | 11:11:58,574 | 1 900 | 6,155 | |
700 | 6,155 | |||
1 900 | 6,155 | |||
1 200 | 6,155 | |||
15/05/2024 | 11:10:57,464 | 800 | 6,15 | |
800 | 6,15 | |||
800 | 6,15 | |||
15/05/2024 | 11:09:56,840 | 1 100 | 6,15 | |
1 100 | 6,15 | |||
1 100 | 6,15 | |||
15/05/2024 | 11:09:47,157 | 800 | 6,15 | |
800 | 6,15 | |||
800 | 6,15 | |||
15/05/2024 | 10:59:42,582 | 530 | 6,135 | |
530 | 6,135 | |||
530 | 6,135 | |||
15/05/2024 | 10:56:53,113 | 2 100 | 6,15 | |
2 100 | 6,15 | |||
2 100 | 6,15 | |||
15/05/2024 | 10:56:43,263 | 900 | 6,14 | |
900 | 6,14 | |||
900 | 6,14 | |||
15/05/2024 | 10:54:59,911 | 530 | 6,135 | |
530 | 6,135 | |||
530 | 6,135 | |||
15/05/2024 | 10:52:27,470 | 200 | 6,145 | |
200 | 6,145 | |||
200 | 6,145 | |||
15/05/2024 | 10:52:26,931 | 900 | 6,145 | |
900 | 6,145 | |||
900 | 6,145 | |||
15/05/2024 | 10:52:16,248 | 900 | 6,145 | |
900 | 6,145 | |||
900 | 6,145 | |||
15/05/2024 | 10:46:11,210 | 530 | 6,135 | |
530 | 6,135 | |||
530 | 6,135 | |||
15/05/2024 | 10:41:49,817 | 17 | 6,15 | |
17 | 6,15 | |||
17 | 6,15 | |||
15/05/2024 | 10:20:18,804 | 300 | 6,155 | |
300 | 6,155 | |||
300 | 6,155 | |||
15/05/2024 | 10:19:39,105 | 200 | 6,155 | |
200 | 6,155 | |||
200 | 6,155 | |||
15/05/2024 | 10:19:38,453 | 900 | 6,155 | |
900 | 6,155 | |||
100 | 6,155 | |||
800 | 6,155 | |||
15/05/2024 | 10:19:22,339 | 900 | 6,155 | |
900 | 6,155 | |||
900 | 6,155 | |||
15/05/2024 | 10:00:20,335 | 40 | 6,16 | |
40 | 6,16 | |||
40 | 6,16 | |||
15/05/2024 | 09:44:20,578 | 597 | 6,17 | |
597 | 6,17 | |||
597 | 6,17 | |||
15/05/2024 | 09:34:40,109 | 100 | 6,18 | |
100 | 6,18 | |||
100 | 6,18 | |||
15/05/2024 | 09:34:34,554 | 900 | 6,18 | |
900 | 6,18 | |||
900 | 6,18 | |||
15/05/2024 | 09:30:39,627 | 10 | 6,18 | |
10 | 6,18 | |||
10 | 6,18 | |||
15/05/2024 | 09:30:33,951 | 457 | 6,18 | |
457 | 6,18 | |||
457 | 6,18 | |||
15/05/2024 | 09:25:10,112 | 800 | 6,18 | |
800 | 6,18 | |||
800 | 6,18 | |||
15/05/2024 | 09:25:07,012 | 200 | 6,18 | |
200 | 6,18 | |||
200 | 6,18 | |||
15/05/2024 | 09:24:59,093 | 800 | 6,18 | |
800 | 6,18 | |||
800 | 6,18 | |||
15/05/2024 | 09:15:40,071 | 400 | 6,195 | |
400 | 6,195 | |||
400 | 6,195 | |||
15/05/2024 | 09:12:38,588 | 100 | 6,18 | |
100 | 6,18 | |||
100 | 6,18 | |||
15/05/2024 | 09:12:32,339 | 900 | 6,18 | |
900 | 6,18 | |||
900 | 6,18 | |||
15/05/2024 | 09:12:01,827 | 500 | 6,195 | |
500 | 6,195 | |||
500 | 6,195 | |||
15/05/2024 | 08:53:47,059 | 180 | 6,175 | |
180 | 6,175 | |||
180 | 6,175 | |||
15/05/2024 | 08:51:04,472 | 300 | 6,175 | |
300 | 6,175 | |||
300 | 6,175 | |||
15/05/2024 | 08:51:04,263 | 600 | 6,175 | |
600 | 6,175 | |||
600 | 6,175 | |||
15/05/2024 | 08:50:56,141 | 600 | 6,175 | |
600 | 6,175 | |||
600 | 6,175 | |||
15/05/2024 | 08:49:16,008 | 582 | 6,175 | |
582 | 6,175 | |||
582 | 6,175 | |||
15/05/2024 | 08:30:35,272 | 400 | 6,175 | |
400 | 6,175 | |||
400 | 6,175 | |||
15/05/2024 | 08:29:09,793 | 600 | 6,175 | |
600 | 6,175 | |||
600 | 6,175 | |||
15/05/2024 | 08:14:59,986 | 150 | 6,17 | |
150 | 6,17 | |||
150 | 6,17 | |||
15/05/2024 | 08:13:41,720 | 70 | 6,17 | |
70 | 6,17 | |||
70 | 6,17 | |||
15/05/2024 | 08:05:57,504 | 183 | 6,17 | |
183 | 6,17 | |||
183 | 6,17 | |||
15/05/2024 | 08:02:34,563 | 230 | 6,175 | |
230 | 6,175 | |||
50 | 6,175 | |||
180 | 6,175 | |||
15/05/2024 | 08:01:10,847 | 3 | 6,15 | |
3 | 6,15 | |||
3 | 6,15 | |||
15/05/2024 | 08:00:58,084 | 1 | 6,175 | |
1 | 6,175 | |||
1 | 6,175 | |||
15/05/2024 | 08:00:37,581 | 400 | 6,15 | |
18 | 6,15 | |||
400 | 6,15 | |||
382 | 6,15 | |||
15/05/2024 | 08:00:05,846 | 500 | 6,15 | |
500 | 6,15 | |||
500 | 6,15 | |||
15/05/2024 | 08:00:04,389 | 681 | 6,15 | |
441 | 6,15 | |||
120 | 6,15 | |||
561 | 6,15 | |||
50 | 6,15 | |||
190 | 6,15 |
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:
15/05/2024 @ 22:00:00
dernière actualisation:
15/05/2024 @ 22:00:00