Tradegate Exchange

Heidelberger Druckmaschinen AG

205

130

1,13

Date	Heure	Volume	Volume de transactions	Cours
20/05/2024	19:39:41,760	4 500		1,13
			500	1,13
			4 000	1,13
			4 500	1,13
20/05/2024	19:39:00,400	4 500		1,128
			4 500	1,128
			4 500	1,128
20/05/2024	19:00:57,103	450		1,128
			450	1,128
			450	1,128
20/05/2024	18:24:57,905	6 445		1,124
			6 445	1,124
			6 445	1,124
20/05/2024	18:24:32,426	2 555		1,124
			2 555	1,124
			2 555	1,124
20/05/2024	18:19:24,322	1 000		1,124
			1 000	1,124
			1 000	1,124
20/05/2024	17:54:41,144	150		1,128
			150	1,128
			150	1,128
20/05/2024	17:49:51,663	2 000		1,128
			2 000	1,128
			2 000	1,128
20/05/2024	17:18:31,661	1 000		1,118
			1 000	1,118
			1 000	1,118
20/05/2024	17:11:57,525	3 000		1,116
			3 000	1,116
			3 000	1,116
20/05/2024	17:04:12,885	4 000		1,114
			4 000	1,114
			4 000	1,114
20/05/2024	17:03:39,671	500		1,114
			500	1,114
			500	1,114
20/05/2024	16:48:39,591	300		1,118
			300	1,118
			300	1,118
20/05/2024	16:41:57,979	5 000		1,112
			5 000	1,112
			5 000	1,112
20/05/2024	16:32:14,714	1 000		1,116
			1 000	1,116
			1 000	1,116
20/05/2024	16:32:10,365	1 750		1,112
			150	1,112
			1 600	1,112
			1 750	1,112
20/05/2024	16:30:44,910	2 000		1,116
			2 000	1,116
			2 000	1,116
20/05/2024	16:29:30,253	500		1,116
			500	1,116
			500	1,116
20/05/2024	16:21:53,762	3 000		1,112
			3 000	1,112
			3 000	1,112
20/05/2024	16:18:00,000	5 000		1,12
			5 000	1,12
			5 000	1,12
20/05/2024	16:14:29,263	3 000		1,124
			3 000	1,124
			3 000	1,124
20/05/2024	16:04:06,163	5 000		1,124
			5 000	1,124
			5 000	1,124
20/05/2024	16:03:42,477	5 000		1,124
			5 000	1,124
			5 000	1,124
20/05/2024	16:02:58,621	4 000		1,124
			4 000	1,124
			4 000	1,124
20/05/2024	16:01:56,113	6 000		1,124
			6 000	1,124
			6 000	1,124
20/05/2024	15:43:19,728	75		1,112
			75	1,112
			75	1,112
20/05/2024	15:41:44,650	3 000		1,114
			3 000	1,114
			3 000	1,114
20/05/2024	15:40:19,975	4 471		1,11
			4 471	1,11
			755	1,11
			1 716	1,11
			2 000	1,11
20/05/2024	15:40:19,936	2 000		1,11
			2 000	1,11
			2 000	1,11
20/05/2024	15:30:20,216	4 500		1,12
			4 500	1,12
			4 500	1,12
20/05/2024	15:30:03,997	4 500		1,12
			4 500	1,12
			4 500	1,12
20/05/2024	15:16:46,134	13 207		1,118
			1 500	1,118
			6 500	1,118
			11 707	1,118
			6 707	1,118
20/05/2024	15:16:29,965	9 000		1,12
			3 293	1,12
			1 000	1,12
			9 000	1,12
			4 707	1,12
20/05/2024	15:16:29,881	4 000		1,12
			4 000	1,12
			3 135	1,12
			865	1,12
20/05/2024	15:14:44,719	256		1,122
			256	1,122
			256	1,122
20/05/2024	15:14:44,579	1 000		1,124
			1 000	1,124
			1 000	1,124
20/05/2024	15:10:50,576	6 000		1,126
			1 000	1,126
			1 000	1,126
			4 000	1,126
			6 000	1,126
20/05/2024	14:59:39,656	300		1,128
			300	1,128
			300	1,128
20/05/2024	14:58:10,360	200		1,126
			200	1,126
			200	1,126
20/05/2024	14:34:29,894	1 000		1,13
			1 000	1,13
			1 000	1,13
20/05/2024	14:34:12,491	1 000		1,13
			1 000	1,13
			1 000	1,13
20/05/2024	14:28:10,416	1 000		1,126
			1 000	1,126
			1 000	1,126
20/05/2024	14:27:55,162	2 150		1,13
			2 150	1,13
			250	1,13
			1 900	1,13
20/05/2024	14:27:51,577	28 000		1,13
			10 000	1,13
			18 000	1,13
			3 000	1,13
			5 000	1,13
			20 000	1,13
20/05/2024	14:27:30,163	8 000		1,13
			8 000	1,13
			4 500	1,13
			1 000	1,13
			1 000	1,13
			1 500	1,13
20/05/2024	14:27:22,062	1 000		1,134
			1 000	1,134
			1 000	1,134
20/05/2024	14:23:30,973	400		1,132
			400	1,132
			400	1,132
20/05/2024	14:19:03,298	3 000		1,132
			3 000	1,132
			3 000	1,132
20/05/2024	14:19:03,206	400		1,132
			400	1,132
			400	1,132
20/05/2024	14:17:16,339	1 000		1,138
			1 000	1,138
			1 000	1,138
20/05/2024	13:53:37,381	2 050		1,136
			850	1,136
			1 200	1,136
			400	1,136
			1 000	1,136
			650	1,136
20/05/2024	13:53:37,265	250		1,136
			250	1,136
			250	1,136
20/05/2024	13:52:38,950	3 500		1,144
			3 500	1,144
			3 000	1,144
			500	1,144
20/05/2024	13:20:59,288	400		1,146
			400	1,146
			400	1,146
20/05/2024	12:49:42,144	2 000		1,146
			2 000	1,146
			2 000	1,146
20/05/2024	12:49:40,327	4 000		1,146
			4 000	1,146
			4 000	1,146
20/05/2024	12:48:10,537	4 000		1,146
			4 000	1,146
			4 000	1,146
20/05/2024	12:36:52,709	2 500		1,15
			2 500	1,15
			2 500	1,15
20/05/2024	12:27:42,874	500		1,146
			500	1,146
			500	1,146
20/05/2024	12:26:24,744	6 890		1,148
			6 890	1,148
			6 890	1,148
20/05/2024	12:24:29,925	100		1,148
			100	1,148
			100	1,148
20/05/2024	12:18:22,036	1 000		1,152
			1 000	1,152
			1 000	1,152
20/05/2024	12:15:50,184	310		1,152
			310	1,152
			310	1,152
20/05/2024	12:13:46,062	1 500		1,152
			1 500	1,152
			1 500	1,152
20/05/2024	12:05:37,401	2 700		1,152
			2 700	1,152
			2 700	1,152
20/05/2024	12:04:55,929	100		1,152
			100	1,152
			100	1,152
20/05/2024	11:29:58,108	4 500		1,144
			4 500	1,144
			4 500	1,144
20/05/2024	11:25:41,012	1 000		1,146
			1 000	1,146
			1 000	1,146
20/05/2024	11:23:46,929	3 900		1,146
			3 900	1,146
			3 900	1,146
20/05/2024	11:22:13,796	820		1,146
			820	1,146
			820	1,146
20/05/2024	11:21:10,622	4 300		1,15
			4 300	1,15
			4 300	1,15
20/05/2024	11:05:16,671	100		1,152
			100	1,152
			100	1,152
20/05/2024	11:00:04,775	4 500		1,15
			4 500	1,15
			4 500	1,15
20/05/2024	10:57:16,857	4 500		1,144
			4 500	1,144
			4 500	1,144
20/05/2024	10:56:36,506	3 250		1,144
			1 000	1,144
			2 250	1,144
			3 250	1,144
20/05/2024	10:55:43,828	3 000		1,146
			3 000	1,146
			3 000	1,146
20/05/2024	10:55:02,209	2 737		1,146
			2 100	1,146
			2 737	1,146
			637	1,146
20/05/2024	10:55:01,069	6 500		1,146
			5 500	1,146
			1 000	1,146
			6 500	1,146
20/05/2024	10:54:39,955	4 500		1,146
			4 500	1,146
			4 500	1,146
20/05/2024	10:50:04,279	1 025		1,148
			1 025	1,148
			25	1,148
			1 000	1,148
20/05/2024	10:40:51,327	1 000		1,152
			1 000	1,152
			1 000	1,152
20/05/2024	10:38:14,790	1 000		1,148
			1 000	1,148
			1 000	1,148
20/05/2024	10:35:29,929	1 000		1,152
			1 000	1,152
			1 000	1,152
20/05/2024	10:35:06,740	9 000		1,152
			9 000	1,152
			9 000	1,152
20/05/2024	10:33:21,380	8 650		1,146
			8 650	1,146
			8 650	1,146
20/05/2024	10:33:14,467	9 000		1,146
			9 000	1,146
			9 000	1,146
20/05/2024	10:31:46,416	6 000		1,152
			6 000	1,152
			6 000	1,152
20/05/2024	10:15:54,849	3 000		1,146
			3 000	1,146
			3 000	1,146
20/05/2024	10:15:54,682	4 400		1,146
			4 400	1,146
			4 400	1,146
20/05/2024	10:15:54,676	6 600		1,15
			6 600	1,15
			6 600	1,15
20/05/2024	10:15:30,457	9 000		1,15
			9 000	1,15
			1 000	1,15
			1 900	1,15
			2 500	1,15
			100	1,15
			3 500	1,15
20/05/2024	10:15:30,091	3 500		1,154
			2 500	1,154
			1 000	1,154
			3 500	1,154
20/05/2024	10:04:38,066	500		1,156
			500	1,156
			500	1,156
20/05/2024	09:57:40,094	2 000		1,158
			2 000	1,158
			2 000	1,158
20/05/2024	09:50:34,373	1 000		1,156
			1 000	1,156
			1 000	1,156
20/05/2024	09:50:34,327	8 530		1,156
			30	1,156
			8 530	1,156
			8 500	1,156
20/05/2024	09:50:20,520	4 500		1,158
			2 500	1,158
			2 000	1,158
			4 500	1,158
20/05/2024	09:50:20,385	500		1,158
			500	1,158
			500	1,158
20/05/2024	09:47:58,050	3 000		1,166
			3 000	1,166
			3 000	1,166
20/05/2024	09:31:53,657	4 000		1,178
			4 000	1,178
			4 000	1,178
20/05/2024	09:22:22,098	7 000		1,174
			7 000	1,174
			7 000	1,174
20/05/2024	09:19:37,205	447		1,174
			447	1,174
			447	1,174
20/05/2024	09:12:46,535	500		1,164
			500	1,164
			500	1,164
20/05/2024	09:09:00,393	2 000		1,17
			2 000	1,17
			2 000	1,17
20/05/2024	09:06:04,840	821		1,172
			821	1,172
			821	1,172
20/05/2024	09:05:49,119	2 000		1,174
			2 000	1,174
			2 000	1,174
20/05/2024	09:05:43,254	2 000		1,174
			2 000	1,174
			2 000	1,174
20/05/2024	09:04:53,001	4 000		1,174
			4 000	1,174
			4 000	1,174
20/05/2024	09:01:35,945	1 000		1,182
			1 000	1,182
			1 000	1,182
20/05/2024	09:01:20,793	1 000		1,19
			1 000	1,19
			1 000	1,19
20/05/2024	09:01:20,719	7 600		1,19
			4 100	1,19
			7 600	1,19
			2 500	1,19
			1 000	1,19
20/05/2024	08:49:55,504	2 000		1,196
			1 000	1,196
			2 000	1,196
			1 000	1,196
20/05/2024	08:38:08,726	1 000		1,194
			1 000	1,194
			1 000	1,194
20/05/2024	08:37:10,819	69 000		1,21
			69 000	1,21
			69 000	1,21
20/05/2024	08:36:53,838	4 000		1,212
			4 000	1,212
			4 000	1,212
20/05/2024	08:36:47,374	11 000		1,21
			1 500	1,21
			2 000	1,21
			2 000	1,21
			2 000	1,21
			2 000	1,21
			1 500	1,21
			11 000	1,21
20/05/2024	08:32:34,644	4 000		1,202
			2 000	1,202
			4 000	1,202
			2 000	1,202
20/05/2024	08:26:05,885	3 500		1,194
			3 500	1,194
			3 500	1,194
20/05/2024	08:15:38,925	2 000		1,198
			2 000	1,198
			2 000	1,198
20/05/2024	08:08:16,056	2 000		1,198
			1 000	1,198
			1 000	1,198
			2 000	1,198
20/05/2024	08:05:33,031	2 000		1,198
			1 000	1,198
			2 000	1,198
			1 000	1,198
20/05/2024	08:02:30,235	2 000		1,198
			2 000	1,198
			2 000	1,198
20/05/2024	08:02:21,654	3 000		1,194
			3 000	1,194
			3 000	1,194
20/05/2024	08:02:02,463	2 000		1,194
			2 000	1,194
			2 000	1,194
20/05/2024	08:01:45,101	22 285		1,20
			1 000	1,20
			2 000	1,20
			1 500	1,20
			2 500	1,20
			1 000	1,20
			2 000	1,20
			1 000	1,20
			2 000	1,20
			200	1,20
			6 085	1,20
			22 285	1,20
			3 000	1,20
20/05/2024	08:01:42,724	4 450		1,198
			4 450	1,198
			2 450	1,198
			2 000	1,198
20/05/2024	08:00:09,107	2 000		1,196
			2 000	1,196
			2 000	1,196
20/05/2024	08:00:08,660	3 879		1,196
			900	1,196
			2 979	1,196
			3 879	1,196
20/05/2024	08:00:08,648	3 750		1,20
			113	1,20
			1 000	1,20
			1 500	1,20
			3 750	1,20
			1 137	1,20
20/05/2024	08:00:08,618	5 003		1,20
			833	1,20
			22	1,20
			400	1,20
			1 200	1,20
			48	1,20
			3 000	1,20
			500	1,20
			200	1,20
			3 802	1,20
			1	1,20

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 20h00

Valeur du jour

Gamestop Corp. Class A Achat: 21,255 / Vente: 21,515
Volume: 456 786
-9,91%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
20/05/2024 @ 20:00:00

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