ProSiebenSat.1 Media SE
- Informations
- Dernièr
- Négocier des titres
147
122
7,01
| Date | Heure | Volume | Volume de transactions | Cours |
|---|---|---|---|---|
| 06/05/2024 | 21:45:52,637 | 500 | 7,01 | |
| 500 | 7,01 | |||
| 250 | 7,01 | |||
| 250 | 7,01 | |||
| 06/05/2024 | 21:45:37,378 | 750 | 7,02 | |
| 750 | 7,02 | |||
| 750 | 7,02 | |||
| 06/05/2024 | 20:37:52,066 | 200 | 7,025 | |
| 200 | 7,025 | |||
| 200 | 7,025 | |||
| 06/05/2024 | 20:34:25,296 | 200 | 7,025 | |
| 200 | 7,025 | |||
| 200 | 7,025 | |||
| 06/05/2024 | 20:09:41,845 | 1 000 | 7,04 | |
| 450 | 7,04 | |||
| 550 | 7,04 | |||
| 1 000 | 7,04 | |||
| 06/05/2024 | 20:00:11,214 | 5 | 7,065 | |
| 5 | 7,065 | |||
| 5 | 7,065 | |||
| 06/05/2024 | 19:52:00,393 | 100 | 7,02 | |
| 100 | 7,02 | |||
| 100 | 7,02 | |||
| 06/05/2024 | 19:11:24,586 | 200 | 7,02 | |
| 200 | 7,02 | |||
| 200 | 7,02 | |||
| 06/05/2024 | 19:08:13,301 | 150 | 7,02 | |
| 150 | 7,02 | |||
| 150 | 7,02 | |||
| 06/05/2024 | 19:06:47,250 | 60 | 7,02 | |
| 60 | 7,02 | |||
| 60 | 7,02 | |||
| 06/05/2024 | 19:03:38,152 | 132 | 7,065 | |
| 132 | 7,065 | |||
| 132 | 7,065 | |||
| 06/05/2024 | 19:00:11,265 | 50 | 7,015 | |
| 50 | 7,015 | |||
| 50 | 7,015 | |||
| 06/05/2024 | 18:52:58,671 | 500 | 7,015 | |
| 500 | 7,015 | |||
| 500 | 7,015 | |||
| 06/05/2024 | 18:43:21,196 | 1 | 7,015 | |
| 1 | 7,015 | |||
| 1 | 7,015 | |||
| 06/05/2024 | 18:42:53,484 | 100 | 7,015 | |
| 100 | 7,015 | |||
| 100 | 7,015 | |||
| 06/05/2024 | 18:40:30,382 | 750 | 7,015 | |
| 450 | 7,015 | |||
| 750 | 7,015 | |||
| 300 | 7,015 | |||
| 06/05/2024 | 18:40:28,081 | 700 | 7,03 | |
| 300 | 7,03 | |||
| 300 | 7,03 | |||
| 100 | 7,03 | |||
| 700 | 7,03 | |||
| 06/05/2024 | 18:06:15,739 | 3 | 7,025 | |
| 3 | 7,025 | |||
| 3 | 7,025 | |||
| 06/05/2024 | 18:03:50,765 | 40 | 7,015 | |
| 40 | 7,015 | |||
| 40 | 7,015 | |||
| 06/05/2024 | 18:00:35,454 | 500 | 7,03 | |
| 420 | 7,03 | |||
| 80 | 7,03 | |||
| 500 | 7,03 | |||
| 06/05/2024 | 17:53:37,987 | 750 | 7,085 | |
| 750 | 7,085 | |||
| 750 | 7,085 | |||
| 06/05/2024 | 17:37:42,860 | 260 | 7,005 | |
| 260 | 7,005 | |||
| 260 | 7,005 | |||
| 06/05/2024 | 17:35:35,705 | 1 655 | 7,05 | |
| 1 655 | 7,05 | |||
| 1 655 | 7,05 | |||
| 06/05/2024 | 17:35:15,479 | 750 | 7,05 | |
| 750 | 7,05 | |||
| 750 | 7,05 | |||
| 06/05/2024 | 17:32:41,109 | 10 | 7,06 | |
| 10 | 7,06 | |||
| 10 | 7,06 | |||
| 06/05/2024 | 17:21:24,917 | 62 | 7,065 | |
| 62 | 7,065 | |||
| 62 | 7,065 | |||
| 06/05/2024 | 16:59:29,082 | 850 | 7,10 | |
| 850 | 7,10 | |||
| 850 | 7,10 | |||
| 06/05/2024 | 16:59:28,952 | 850 | 7,10 | |
| 850 | 7,10 | |||
| 850 | 7,10 | |||
| 06/05/2024 | 16:59:28,840 | 850 | 7,10 | |
| 850 | 7,10 | |||
| 850 | 7,10 | |||
| 06/05/2024 | 16:59:23,288 | 1 000 | 7,08 | |
| 1 000 | 7,08 | |||
| 1 000 | 7,08 | |||
| 06/05/2024 | 16:55:01,131 | 80 | 7,075 | |
| 80 | 7,075 | |||
| 80 | 7,075 | |||
| 06/05/2024 | 16:43:40,239 | 400 | 7,09 | |
| 400 | 7,09 | |||
| 400 | 7,09 | |||
| 06/05/2024 | 16:36:59,762 | 400 | 7,09 | |
| 400 | 7,09 | |||
| 400 | 7,09 | |||
| 06/05/2024 | 16:26:07,706 | 300 | 7,10 | |
| 300 | 7,10 | |||
| 300 | 7,10 | |||
| 06/05/2024 | 16:25:56,681 | 1 700 | 7,10 | |
| 1 700 | 7,10 | |||
| 1 700 | 7,10 | |||
| 06/05/2024 | 16:21:58,158 | 100 | 7,085 | |
| 100 | 7,085 | |||
| 100 | 7,085 | |||
| 06/05/2024 | 16:15:09,496 | 200 | 7,06 | |
| 200 | 7,06 | |||
| 200 | 7,06 | |||
| 06/05/2024 | 16:13:47,967 | 35 | 7,06 | |
| 35 | 7,06 | |||
| 35 | 7,06 | |||
| 06/05/2024 | 15:59:18,129 | 350 | 7,06 | |
| 350 | 7,06 | |||
| 350 | 7,06 | |||
| 06/05/2024 | 15:55:17,446 | 1 500 | 7,065 | |
| 1 500 | 7,065 | |||
| 1 500 | 7,065 | |||
| 06/05/2024 | 15:52:18,131 | 3 | 7,08 | |
| 3 | 7,08 | |||
| 3 | 7,08 | |||
| 06/05/2024 | 15:47:49,553 | 500 | 7,065 | |
| 500 | 7,065 | |||
| 500 | 7,065 | |||
| 06/05/2024 | 15:45:36,945 | 300 | 7,065 | |
| 300 | 7,065 | |||
| 300 | 7,065 | |||
| 06/05/2024 | 15:45:17,934 | 1 700 | 7,065 | |
| 1 700 | 7,065 | |||
| 1 700 | 7,065 | |||
| 06/05/2024 | 15:36:24,791 | 1 | 7,055 | |
| 1 | 7,055 | |||
| 1 | 7,055 | |||
| 06/05/2024 | 15:29:48,808 | 30 | 7,05 | |
| 30 | 7,05 | |||
| 30 | 7,05 | |||
| 06/05/2024 | 15:18:42,932 | 880 | 7,055 | |
| 880 | 7,055 | |||
| 880 | 7,055 | |||
| 06/05/2024 | 15:17:32,383 | 370 | 7,045 | |
| 370 | 7,045 | |||
| 370 | 7,045 | |||
| 06/05/2024 | 15:15:52,441 | 750 | 7,055 | |
| 750 | 7,055 | |||
| 750 | 7,055 | |||
| 06/05/2024 | 15:13:14,372 | 400 | 7,08 | |
| 400 | 7,08 | |||
| 400 | 7,08 | |||
| 06/05/2024 | 15:03:06,754 | 100 | 7,08 | |
| 100 | 7,08 | |||
| 100 | 7,08 | |||
| 06/05/2024 | 14:51:25,303 | 10 | 7,085 | |
| 10 | 7,085 | |||
| 10 | 7,085 | |||
| 06/05/2024 | 14:48:46,707 | 20 | 7,085 | |
| 20 | 7,085 | |||
| 20 | 7,085 | |||
| 06/05/2024 | 14:41:20,095 | 15 | 7,135 | |
| 15 | 7,135 | |||
| 15 | 7,135 | |||
| 06/05/2024 | 14:39:06,891 | 720 | 7,11 | |
| 720 | 7,11 | |||
| 720 | 7,11 | |||
| 06/05/2024 | 14:35:41,714 | 150 | 7,11 | |
| 150 | 7,11 | |||
| 150 | 7,11 | |||
| 06/05/2024 | 14:19:59,388 | 900 | 7,10 | |
| 900 | 7,10 | |||
| 900 | 7,10 | |||
| 06/05/2024 | 14:13:25,088 | 600 | 7,10 | |
| 600 | 7,10 | |||
| 600 | 7,10 | |||
| 06/05/2024 | 13:49:39,778 | 15 | 7,10 | |
| 15 | 7,10 | |||
| 15 | 7,10 | |||
| 06/05/2024 | 13:29:46,539 | 350 | 7,105 | |
| 350 | 7,105 | |||
| 350 | 7,105 | |||
| 06/05/2024 | 13:28:08,507 | 600 | 7,085 | |
| 600 | 7,085 | |||
| 600 | 7,085 | |||
| 06/05/2024 | 13:25:02,832 | 50 | 7,085 | |
| 50 | 7,085 | |||
| 50 | 7,085 | |||
| 06/05/2024 | 13:16:25,428 | 850 | 7,075 | |
| 850 | 7,075 | |||
| 850 | 7,075 | |||
| 06/05/2024 | 13:15:11,247 | 300 | 7,07 | |
| 300 | 7,07 | |||
| 300 | 7,07 | |||
| 06/05/2024 | 13:12:50,353 | 750 | 7,075 | |
| 350 | 7,075 | |||
| 400 | 7,075 | |||
| 750 | 7,075 | |||
| 06/05/2024 | 13:03:15,379 | 300 | 7,065 | |
| 300 | 7,065 | |||
| 300 | 7,065 | |||
| 06/05/2024 | 12:48:53,637 | 300 | 7,065 | |
| 300 | 7,065 | |||
| 300 | 7,065 | |||
| 06/05/2024 | 12:35:40,185 | 2 | 7,07 | |
| 2 | 7,07 | |||
| 2 | 7,07 | |||
| 06/05/2024 | 12:19:23,211 | 100 | 7,055 | |
| 100 | 7,055 | |||
| 100 | 7,055 | |||
| 06/05/2024 | 12:15:10,809 | 385 | 7,055 | |
| 385 | 7,055 | |||
| 385 | 7,055 | |||
| 06/05/2024 | 12:15:04,890 | 750 | 7,055 | |
| 750 | 7,055 | |||
| 750 | 7,055 | |||
| 06/05/2024 | 12:13:25,078 | 865 | 7,055 | |
| 865 | 7,055 | |||
| 750 | 7,055 | |||
| 115 | 7,055 | |||
| 06/05/2024 | 12:09:25,833 | 20 | 7,055 | |
| 20 | 7,055 | |||
| 20 | 7,055 | |||
| 06/05/2024 | 12:08:54,223 | 128 | 7,07 | |
| 128 | 7,07 | |||
| 128 | 7,07 | |||
| 06/05/2024 | 12:00:15,703 | 225 | 7,05 | |
| 225 | 7,05 | |||
| 225 | 7,05 | |||
| 06/05/2024 | 12:00:10,749 | 1 275 | 7,05 | |
| 1 000 | 7,05 | |||
| 275 | 7,05 | |||
| 1 275 | 7,05 | |||
| 06/05/2024 | 11:57:56,434 | 120 | 7,06 | |
| 120 | 7,06 | |||
| 120 | 7,06 | |||
| 06/05/2024 | 11:51:49,753 | 50 | 7,055 | |
| 50 | 7,055 | |||
| 50 | 7,055 | |||
| 06/05/2024 | 11:49:00,407 | 300 | 7,07 | |
| 300 | 7,07 | |||
| 300 | 7,07 | |||
| 06/05/2024 | 11:41:21,047 | 200 | 7,055 | |
| 200 | 7,055 | |||
| 200 | 7,055 | |||
| 06/05/2024 | 11:41:18,459 | 300 | 7,055 | |
| 300 | 7,055 | |||
| 300 | 7,055 | |||
| 06/05/2024 | 11:32:13,127 | 500 | 7,035 | |
| 500 | 7,035 | |||
| 500 | 7,035 | |||
| 06/05/2024 | 11:29:58,142 | 1 498 | 7,04 | |
| 1 498 | 7,04 | |||
| 1 498 | 7,04 | |||
| 06/05/2024 | 11:22:18,531 | 2 | 7,035 | |
| 2 | 7,035 | |||
| 2 | 7,035 | |||
| 06/05/2024 | 11:20:31,104 | 300 | 7,04 | |
| 300 | 7,04 | |||
| 300 | 7,04 | |||
| 06/05/2024 | 11:19:09,061 | 50 | 7,035 | |
| 50 | 7,035 | |||
| 50 | 7,035 | |||
| 06/05/2024 | 11:11:17,107 | 1 200 | 7,02 | |
| 700 | 7,02 | |||
| 1 200 | 7,02 | |||
| 500 | 7,02 | |||
| 06/05/2024 | 11:10:57,895 | 1 500 | 7,04 | |
| 1 500 | 7,04 | |||
| 1 500 | 7,04 | |||
| 06/05/2024 | 10:56:35,935 | 143 | 7,035 | |
| 143 | 7,035 | |||
| 143 | 7,035 | |||
| 06/05/2024 | 10:55:54,077 | 5 | 7,045 | |
| 5 | 7,045 | |||
| 5 | 7,045 | |||
| 06/05/2024 | 10:45:34,351 | 300 | 7,055 | |
| 300 | 7,055 | |||
| 300 | 7,055 | |||
| 06/05/2024 | 10:39:27,760 | 400 | 7,04 | |
| 400 | 7,04 | |||
| 400 | 7,04 | |||
| 06/05/2024 | 10:37:19,109 | 300 | 7,03 | |
| 300 | 7,03 | |||
| 240 | 7,03 | |||
| 60 | 7,03 | |||
| 06/05/2024 | 10:31:51,252 | 25 | 7,07 | |
| 25 | 7,07 | |||
| 25 | 7,07 | |||
| 06/05/2024 | 10:30:21,081 | 250 | 7,045 | |
| 250 | 7,045 | |||
| 250 | 7,045 | |||
| 06/05/2024 | 10:28:07,984 | 250 | 7,05 | |
| 250 | 7,05 | |||
| 250 | 7,05 | |||
| 06/05/2024 | 10:27:40,401 | 500 | 7,045 | |
| 500 | 7,045 | |||
| 500 | 7,045 | |||
| 06/05/2024 | 10:27:25,238 | 750 | 7,05 | |
| 750 | 7,05 | |||
| 750 | 7,05 | |||
| 06/05/2024 | 10:21:27,223 | 100 | 7,05 | |
| 100 | 7,05 | |||
| 100 | 7,05 | |||
| 06/05/2024 | 10:21:00,787 | 650 | 7,075 | |
| 450 | 7,075 | |||
| 650 | 7,075 | |||
| 200 | 7,075 | |||
| 06/05/2024 | 10:17:59,540 | 1 200 | 7,09 | |
| 1 200 | 7,09 | |||
| 1 200 | 7,09 | |||
| 06/05/2024 | 10:07:01,212 | 150 | 7,09 | |
| 150 | 7,09 | |||
| 150 | 7,09 | |||
| 06/05/2024 | 09:53:33,211 | 69 | 7,05 | |
| 69 | 7,05 | |||
| 69 | 7,05 | |||
| 06/05/2024 | 09:45:44,707 | 50 | 7,045 | |
| 50 | 7,045 | |||
| 50 | 7,045 | |||
| 06/05/2024 | 09:45:11,152 | 270 | 7,045 | |
| 270 | 7,045 | |||
| 270 | 7,045 | |||
| 06/05/2024 | 09:43:47,588 | 600 | 7,06 | |
| 600 | 7,06 | |||
| 600 | 7,06 | |||
| 06/05/2024 | 09:39:53,292 | 40 | 7,055 | |
| 40 | 7,055 | |||
| 40 | 7,055 | |||
| 06/05/2024 | 09:39:35,596 | 430 | 7,055 | |
| 430 | 7,055 | |||
| 430 | 7,055 | |||
| 06/05/2024 | 09:35:03,545 | 530 | 7,055 | |
| 530 | 7,055 | |||
| 530 | 7,055 | |||
| 06/05/2024 | 09:33:39,529 | 500 | 7,055 | |
| 500 | 7,055 | |||
| 500 | 7,055 | |||
| 06/05/2024 | 09:28:20,797 | 150 | 7,025 | |
| 150 | 7,025 | |||
| 150 | 7,025 | |||
| 06/05/2024 | 09:08:28,989 | 800 | 7,08 | |
| 800 | 7,08 | |||
| 800 | 7,08 | |||
| 06/05/2024 | 09:00:59,795 | 90 | 7,01 | |
| 90 | 7,01 | |||
| 90 | 7,01 | |||
| 06/05/2024 | 09:00:59,674 | 50 | 7,05 | |
| 50 | 7,05 | |||
| 50 | 7,05 | |||
| 06/05/2024 | 08:33:29,806 | 300 | 7,08 | |
| 300 | 7,08 | |||
| 300 | 7,08 | |||
| 06/05/2024 | 08:13:39,862 | 1 000 | 7,065 | |
| 1 000 | 7,065 | |||
| 1 000 | 7,065 | |||
| 06/05/2024 | 08:13:31,769 | 150 | 7,065 | |
| 150 | 7,065 | |||
| 150 | 7,065 | |||
| 06/05/2024 | 08:03:48,076 | 1 | 7,115 | |
| 1 | 7,115 | |||
| 1 | 7,115 | |||
| 06/05/2024 | 08:00:40,538 | 2 | 7,065 | |
| 2 | 7,065 | |||
| 2 | 7,065 | |||
| 06/05/2024 | 08:00:28,905 | 150 | 7,135 | |
| 150 | 7,135 | |||
| 150 | 7,135 | |||
| 06/05/2024 | 08:00:28,816 | 1 | 7,135 | |
| 1 | 7,135 | |||
| 1 | 7,135 | |||
| 06/05/2024 | 08:00:11,185 | 1 520 | 7,065 | |
| 870 | 7,065 | |||
| 20 | 7,065 | |||
| 400 | 7,065 | |||
| 1 500 | 7,065 | |||
| 200 | 7,065 | |||
| 50 | 7,065 |
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
-
Nvidia Corp.
Achat: 854,50 / Vente: 855,40
Capitaux: 57 506 TEUR -
Mercedes-Benz Group AG
Achat: 73,00 / Vente: 73,13
Capitaux: 41 407 TEUR -
Rheinmetall AG
Achat: 545,40 / Vente: 546,80
Capitaux: 39 850 TEUR -
Apple Inc.
Achat: 168,42 / Vente: 168,68
Capitaux: 39 321 TEUR -
Allianz SE
Achat: 269,80 / Vente: 270,30
Capitaux: 36 769 TEUR
Cotation en temps réel
dernière actualisation:
06/05/2024 @ 22:00:00
dernière actualisation:
06/05/2024 @ 22:00:00