adesso SE
- Informations
- Dernièr
- Négocier des titres
152
112
98,00
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
16/05/2024 | 21:41:41,726 | 19 | 98,00 | |
19 | 98,00 | |||
19 | 98,00 | |||
16/05/2024 | 21:41:37,569 | 50 | 98,00 | |
50 | 98,00 | |||
15 | 98,00 | |||
35 | 98,00 | |||
16/05/2024 | 20:57:12,330 | 20 | 98,90 | |
20 | 98,90 | |||
20 | 98,90 | |||
16/05/2024 | 20:11:23,387 | 7 | 98,90 | |
7 | 98,90 | |||
7 | 98,90 | |||
16/05/2024 | 18:37:19,996 | 65 | 98,80 | |
65 | 98,80 | |||
15 | 98,80 | |||
50 | 98,80 | |||
16/05/2024 | 18:36:58,769 | 35 | 98,70 | |
35 | 98,70 | |||
35 | 98,70 | |||
16/05/2024 | 17:58:11,030 | 15 | 98,70 | |
15 | 98,70 | |||
15 | 98,70 | |||
16/05/2024 | 17:58:09,123 | 50 | 98,70 | |
50 | 98,70 | |||
50 | 98,70 | |||
16/05/2024 | 17:58:02,021 | 35 | 98,60 | |
35 | 98,60 | |||
35 | 98,60 | |||
16/05/2024 | 17:57:59,719 | 35 | 98,20 | |
35 | 98,20 | |||
35 | 98,20 | |||
16/05/2024 | 17:57:42,672 | 35 | 97,80 | |
35 | 97,80 | |||
35 | 97,80 | |||
16/05/2024 | 17:57:42,573 | 35 | 97,80 | |
35 | 97,80 | |||
35 | 97,80 | |||
16/05/2024 | 17:46:14,303 | 5 | 97,80 | |
5 | 97,80 | |||
5 | 97,80 | |||
16/05/2024 | 17:44:50,591 | 5 | 96,60 | |
5 | 96,60 | |||
5 | 96,60 | |||
16/05/2024 | 17:06:29,855 | 37 | 97,70 | |
37 | 97,70 | |||
37 | 97,70 | |||
16/05/2024 | 17:06:26,601 | 40 | 97,60 | |
40 | 97,60 | |||
40 | 97,60 | |||
16/05/2024 | 17:02:10,985 | 14 | 97,10 | |
14 | 97,10 | |||
14 | 97,10 | |||
16/05/2024 | 16:53:56,329 | 10 | 97,90 | |
10 | 97,90 | |||
10 | 97,90 | |||
16/05/2024 | 16:53:36,155 | 40 | 97,80 | |
40 | 97,80 | |||
40 | 97,80 | |||
16/05/2024 | 16:53:05,023 | 25 | 97,80 | |
25 | 97,80 | |||
25 | 97,80 | |||
16/05/2024 | 16:53:02,700 | 35 | 97,80 | |
35 | 97,80 | |||
35 | 97,80 | |||
16/05/2024 | 16:52:21,946 | 16 | 97,20 | |
16 | 97,20 | |||
16 | 97,20 | |||
16/05/2024 | 16:49:28,017 | 7 | 96,50 | |
7 | 96,50 | |||
7 | 96,50 | |||
16/05/2024 | 16:49:01,300 | 106 | 96,40 | |
15 | 96,40 | |||
71 | 96,40 | |||
106 | 96,40 | |||
20 | 96,40 | |||
16/05/2024 | 16:48:45,016 | 45 | 96,50 | |
45 | 96,50 | |||
29 | 96,50 | |||
16 | 96,50 | |||
16/05/2024 | 16:48:44,899 | 145 | 96,50 | |
145 | 96,50 | |||
45 | 96,50 | |||
100 | 96,50 | |||
16/05/2024 | 16:48:44,851 | 75 | 96,60 | |
5 | 96,60 | |||
20 | 96,60 | |||
50 | 96,60 | |||
21 | 96,60 | |||
39 | 96,60 | |||
10 | 96,60 | |||
5 | 96,60 | |||
16/05/2024 | 16:48:44,731 | 20 | 97,10 | |
20 | 97,10 | |||
20 | 97,10 | |||
16/05/2024 | 16:48:28,885 | 5 | 97,40 | |
5 | 97,40 | |||
5 | 97,40 | |||
16/05/2024 | 16:48:17,631 | 45 | 97,40 | |
45 | 97,40 | |||
45 | 97,40 | |||
16/05/2024 | 16:40:18,910 | 61 | 97,70 | |
61 | 97,70 | |||
40 | 97,70 | |||
21 | 97,70 | |||
16/05/2024 | 16:36:00,840 | 14 | 97,70 | |
14 | 97,70 | |||
14 | 97,70 | |||
16/05/2024 | 16:10:39,886 | 10 | 98,10 | |
10 | 98,10 | |||
10 | 98,10 | |||
16/05/2024 | 16:10:36,604 | 40 | 98,10 | |
40 | 98,10 | |||
40 | 98,10 | |||
16/05/2024 | 15:21:30,851 | 22 | 98,40 | |
22 | 98,40 | |||
22 | 98,40 | |||
16/05/2024 | 15:14:12,083 | 26 | 98,40 | |
26 | 98,40 | |||
26 | 98,40 | |||
16/05/2024 | 14:53:51,603 | 40 | 97,80 | |
40 | 97,80 | |||
40 | 97,80 | |||
16/05/2024 | 14:48:39,501 | 20 | 97,80 | |
20 | 97,80 | |||
20 | 97,80 | |||
16/05/2024 | 14:48:39,353 | 4 | 98,00 | |
4 | 98,00 | |||
4 | 98,00 | |||
16/05/2024 | 14:36:32,282 | 5 | 98,10 | |
5 | 98,10 | |||
5 | 98,10 | |||
16/05/2024 | 14:36:24,183 | 40 | 98,10 | |
40 | 98,10 | |||
40 | 98,10 | |||
16/05/2024 | 14:36:18,243 | 40 | 98,10 | |
40 | 98,10 | |||
40 | 98,10 | |||
16/05/2024 | 14:23:46,924 | 15 | 97,70 | |
15 | 97,70 | |||
15 | 97,70 | |||
16/05/2024 | 14:21:04,263 | 16 | 97,70 | |
16 | 97,70 | |||
16 | 97,70 | |||
16/05/2024 | 14:08:37,897 | 11 | 97,70 | |
11 | 97,70 | |||
11 | 97,70 | |||
16/05/2024 | 14:05:58,337 | 25 | 97,70 | |
25 | 97,70 | |||
17 | 97,70 | |||
8 | 97,70 | |||
16/05/2024 | 14:05:56,143 | 10 | 98,10 | |
10 | 98,10 | |||
10 | 98,10 | |||
16/05/2024 | 14:04:21,538 | 10 | 98,10 | |
10 | 98,10 | |||
10 | 98,10 | |||
16/05/2024 | 13:41:59,954 | 20 | 98,10 | |
20 | 98,10 | |||
20 | 98,10 | |||
16/05/2024 | 13:33:24,571 | 40 | 97,90 | |
40 | 97,90 | |||
40 | 97,90 | |||
16/05/2024 | 13:29:58,156 | 52 | 97,90 | |
52 | 97,90 | |||
52 | 97,90 | |||
16/05/2024 | 12:58:44,592 | 5 | 98,00 | |
5 | 98,00 | |||
5 | 98,00 | |||
16/05/2024 | 12:58:39,552 | 40 | 98,00 | |
40 | 98,00 | |||
10 | 98,00 | |||
30 | 98,00 | |||
16/05/2024 | 12:55:46,231 | 40 | 98,30 | |
40 | 98,30 | |||
40 | 98,30 | |||
16/05/2024 | 12:54:42,243 | 11 | 98,30 | |
11 | 98,30 | |||
11 | 98,30 | |||
16/05/2024 | 12:49:21,867 | 10 | 98,40 | |
10 | 98,40 | |||
10 | 98,40 | |||
16/05/2024 | 12:49:17,013 | 40 | 98,40 | |
40 | 98,40 | |||
40 | 98,40 | |||
16/05/2024 | 12:39:25,607 | 5 | 98,10 | |
5 | 98,10 | |||
5 | 98,10 | |||
16/05/2024 | 12:36:07,192 | 40 | 98,30 | |
40 | 98,30 | |||
40 | 98,30 | |||
16/05/2024 | 12:33:49,505 | 25 | 98,30 | |
25 | 98,30 | |||
25 | 98,30 | |||
16/05/2024 | 12:29:27,223 | 6 | 98,30 | |
6 | 98,30 | |||
6 | 98,30 | |||
16/05/2024 | 12:24:19,389 | 23 | 98,30 | |
23 | 98,30 | |||
23 | 98,30 | |||
16/05/2024 | 12:10:20,929 | 60 | 98,00 | |
60 | 98,00 | |||
60 | 98,00 | |||
16/05/2024 | 11:34:06,897 | 5 | 98,00 | |
5 | 98,00 | |||
5 | 98,00 | |||
16/05/2024 | 11:30:58,239 | 40 | 98,30 | |
40 | 98,30 | |||
40 | 98,30 | |||
16/05/2024 | 11:30:43,639 | 40 | 98,30 | |
40 | 98,30 | |||
40 | 98,30 | |||
16/05/2024 | 11:29:58,169 | 45 | 98,60 | |
45 | 98,60 | |||
45 | 98,60 | |||
16/05/2024 | 11:28:01,125 | 20 | 98,40 | |
20 | 98,40 | |||
20 | 98,40 | |||
16/05/2024 | 11:27:46,080 | 40 | 98,40 | |
40 | 98,40 | |||
40 | 98,40 | |||
16/05/2024 | 11:25:34,422 | 11 | 98,40 | |
11 | 98,40 | |||
11 | 98,40 | |||
16/05/2024 | 11:23:33,665 | 20 | 98,40 | |
20 | 98,40 | |||
20 | 98,40 | |||
16/05/2024 | 11:21:35,067 | 9 | 98,40 | |
9 | 98,40 | |||
9 | 98,40 | |||
16/05/2024 | 11:10:51,774 | 4 | 98,40 | |
4 | 98,40 | |||
4 | 98,40 | |||
16/05/2024 | 10:40:33,923 | 14 | 98,40 | |
14 | 98,40 | |||
14 | 98,40 | |||
16/05/2024 | 10:39:38,045 | 200 | 98,40 | |
200 | 98,40 | |||
200 | 98,40 | |||
16/05/2024 | 10:38:55,197 | 22 | 98,40 | |
22 | 98,40 | |||
22 | 98,40 | |||
16/05/2024 | 10:33:27,396 | 5 | 97,50 | |
5 | 97,50 | |||
5 | 97,50 | |||
16/05/2024 | 10:27:07,707 | 200 | 98,70 | |
200 | 98,70 | |||
200 | 98,70 | |||
16/05/2024 | 10:20:11,083 | 10 | 99,00 | |
10 | 99,00 | |||
10 | 99,00 | |||
16/05/2024 | 10:19:43,761 | 40 | 99,00 | |
40 | 99,00 | |||
40 | 99,00 | |||
16/05/2024 | 10:11:24,311 | 47 | 98,70 | |
47 | 98,70 | |||
47 | 98,70 | |||
16/05/2024 | 10:10:05,709 | 50 | 98,70 | |
33 | 98,70 | |||
50 | 98,70 | |||
17 | 98,70 | |||
16/05/2024 | 10:07:57,836 | 200 | 98,70 | |
200 | 98,70 | |||
200 | 98,70 | |||
16/05/2024 | 10:01:30,090 | 19 | 97,90 | |
19 | 97,90 | |||
19 | 97,90 | |||
16/05/2024 | 10:01:14,790 | 20 | 97,80 | |
15 | 97,80 | |||
5 | 97,80 | |||
20 | 97,80 | |||
16/05/2024 | 10:01:14,619 | 12 | 97,80 | |
12 | 97,80 | |||
12 | 97,80 | |||
16/05/2024 | 10:01:14,614 | 208 | 98,00 | |
208 | 98,00 | |||
208 | 98,00 | |||
16/05/2024 | 09:55:02,051 | 13 | 99,00 | |
13 | 99,00 | |||
13 | 99,00 | |||
16/05/2024 | 09:47:08,661 | 20 | 99,00 | |
20 | 99,00 | |||
20 | 99,00 | |||
16/05/2024 | 09:47:08,340 | 40 | 99,00 | |
40 | 99,00 | |||
40 | 99,00 | |||
16/05/2024 | 09:47:04,029 | 40 | 99,00 | |
40 | 99,00 | |||
40 | 99,00 | |||
16/05/2024 | 09:37:44,746 | 10 | 99,00 | |
10 | 99,00 | |||
10 | 99,00 | |||
16/05/2024 | 09:37:25,939 | 2 | 98,10 | |
2 | 98,10 | |||
2 | 98,10 | |||
16/05/2024 | 09:37:14,954 | 40 | 98,10 | |
29 | 98,10 | |||
40 | 98,10 | |||
11 | 98,10 | |||
16/05/2024 | 09:37:14,504 | 60 | 98,10 | |
5 | 98,10 | |||
44 | 98,10 | |||
40 | 98,10 | |||
20 | 98,10 | |||
11 | 98,10 | |||
16/05/2024 | 09:35:45,638 | 40 | 98,20 | |
40 | 98,20 | |||
18 | 98,20 | |||
22 | 98,20 | |||
16/05/2024 | 09:35:45,505 | 181 | 98,20 | |
3 | 98,20 | |||
40 | 98,20 | |||
68 | 98,20 | |||
70 | 98,20 | |||
40 | 98,20 | |||
46 | 98,20 | |||
45 | 98,20 | |||
25 | 98,20 | |||
25 | 98,20 | |||
16/05/2024 | 09:35:45,382 | 34 | 99,00 | |
34 | 99,00 | |||
34 | 99,00 | |||
16/05/2024 | 09:34:04,252 | 10 | 99,60 | |
10 | 99,60 | |||
10 | 99,60 | |||
16/05/2024 | 09:29:58,130 | 24 | 99,50 | |
24 | 99,50 | |||
24 | 99,50 | |||
16/05/2024 | 09:22:41,014 | 200 | 99,50 | |
200 | 99,50 | |||
200 | 99,50 | |||
16/05/2024 | 09:21:10,701 | 20 | 99,10 | |
20 | 99,10 | |||
17 | 99,10 | |||
3 | 99,10 | |||
16/05/2024 | 09:20:17,581 | 300 | 99,40 | |
300 | 99,40 | |||
300 | 99,40 | |||
16/05/2024 | 09:13:38,492 | 45 | 99,40 | |
45 | 99,40 | |||
45 | 99,40 | |||
16/05/2024 | 09:10:19,462 | 15 | 99,40 | |
15 | 99,40 | |||
15 | 99,40 | |||
16/05/2024 | 09:09:12,625 | 125 | 99,50 | |
125 | 99,50 | |||
125 | 99,50 | |||
16/05/2024 | 09:03:16,845 | 4 | 99,60 | |
4 | 99,60 | |||
4 | 99,60 | |||
16/05/2024 | 08:59:39,260 | 8 | 100,60 | |
8 | 100,60 | |||
8 | 100,60 | |||
16/05/2024 | 08:31:10,265 | 10 | 99,60 | |
10 | 99,60 | |||
10 | 99,60 | |||
16/05/2024 | 08:27:23,700 | 14 | 99,60 | |
14 | 99,60 | |||
14 | 99,60 | |||
16/05/2024 | 08:27:17,634 | 60 | 99,60 | |
60 | 99,60 | |||
35 | 99,60 | |||
25 | 99,60 | |||
16/05/2024 | 08:00:18,696 | 1 | 100,60 | |
1 | 100,60 | |||
1 | 100,60 |
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:
16/05/2024 @ 22:00:00
dernière actualisation:
16/05/2024 @ 22:00:00