MicroStrategy Inc.
- Informations
- Dernièr
- Négocier des titres
97
88
1186,00
| Date | Heure | Volume | Volume de transactions | Cours |
|---|---|---|---|---|
| 09/05/2024 | 17:43:30,879 | 1 | 1 186,00 | |
| 1 | 1 186,00 | |||
| 1 | 1 186,00 | |||
| 09/05/2024 | 17:40:55,796 | 6 | 1 185,00 | |
| 6 | 1 185,00 | |||
| 6 | 1 185,00 | |||
| 09/05/2024 | 17:40:24,975 | 9 | 1 185,00 | |
| 9 | 1 185,00 | |||
| 9 | 1 185,00 | |||
| 09/05/2024 | 17:40:21,600 | 20 | 1 189,00 | |
| 20 | 1 189,00 | |||
| 20 | 1 189,00 | |||
| 09/05/2024 | 17:39:54,821 | 20 | 1 189,00 | |
| 20 | 1 189,00 | |||
| 20 | 1 189,00 | |||
| 09/05/2024 | 17:31:33,242 | 3 | 1 195,50 | |
| 3 | 1 195,50 | |||
| 3 | 1 195,50 | |||
| 09/05/2024 | 17:30:34,636 | 115 | 1 191,00 | |
| 115 | 1 191,00 | |||
| 115 | 1 191,00 | |||
| 09/05/2024 | 17:27:02,313 | 1 | 1 188,00 | |
| 1 | 1 188,00 | |||
| 1 | 1 188,00 | |||
| 09/05/2024 | 17:23:13,788 | 23 | 1 184,00 | |
| 23 | 1 184,00 | |||
| 23 | 1 184,00 | |||
| 09/05/2024 | 17:21:08,780 | 5 | 1 180,00 | |
| 5 | 1 180,00 | |||
| 5 | 1 180,00 | |||
| 09/05/2024 | 17:19:46,418 | 2 | 1 184,00 | |
| 2 | 1 184,00 | |||
| 2 | 1 184,00 | |||
| 09/05/2024 | 17:18:22,047 | 41 | 1 177,50 | |
| 41 | 1 177,50 | |||
| 41 | 1 177,50 | |||
| 09/05/2024 | 17:16:08,232 | 10 | 1 187,50 | |
| 10 | 1 187,50 | |||
| 10 | 1 187,50 | |||
| 09/05/2024 | 17:13:21,782 | 3 | 1 182,00 | |
| 3 | 1 182,00 | |||
| 3 | 1 182,00 | |||
| 09/05/2024 | 17:12:28,429 | 44 | 1 187,00 | |
| 44 | 1 187,00 | |||
| 44 | 1 187,00 | |||
| 09/05/2024 | 17:11:20,578 | 120 | 1 184,50 | |
| 120 | 1 184,50 | |||
| 120 | 1 184,50 | |||
| 09/05/2024 | 17:11:20,153 | 2 | 1 187,50 | |
| 2 | 1 187,50 | |||
| 2 | 1 187,50 | |||
| 09/05/2024 | 17:11:01,089 | 35 | 1 187,50 | |
| 35 | 1 187,50 | |||
| 35 | 1 187,50 | |||
| 09/05/2024 | 17:09:53,260 | 6 | 1 187,50 | |
| 6 | 1 187,50 | |||
| 6 | 1 187,50 | |||
| 09/05/2024 | 17:06:07,276 | 2 | 1 173,50 | |
| 2 | 1 173,50 | |||
| 2 | 1 173,50 | |||
| 09/05/2024 | 17:03:34,346 | 1 | 1 173,00 | |
| 1 | 1 173,00 | |||
| 1 | 1 173,00 | |||
| 09/05/2024 | 17:03:09,679 | 6 | 1 173,00 | |
| 6 | 1 173,00 | |||
| 6 | 1 173,00 | |||
| 09/05/2024 | 17:02:42,254 | 36 | 1 169,00 | |
| 36 | 1 169,00 | |||
| 36 | 1 169,00 | |||
| 09/05/2024 | 17:00:48,692 | 112 | 1 167,00 | |
| 112 | 1 167,00 | |||
| 112 | 1 167,00 | |||
| 09/05/2024 | 16:59:21,688 | 2 | 1 170,00 | |
| 2 | 1 170,00 | |||
| 2 | 1 170,00 | |||
| 09/05/2024 | 16:58:53,368 | 120 | 1 167,00 | |
| 120 | 1 167,00 | |||
| 120 | 1 167,00 | |||
| 09/05/2024 | 16:56:01,424 | 3 | 1 156,50 | |
| 3 | 1 156,50 | |||
| 3 | 1 156,50 | |||
| 09/05/2024 | 16:49:41,951 | 64 | 1 155,50 | |
| 64 | 1 155,50 | |||
| 64 | 1 155,50 | |||
| 09/05/2024 | 16:42:45,346 | 36 | 1 160,00 | |
| 36 | 1 160,00 | |||
| 36 | 1 160,00 | |||
| 09/05/2024 | 16:40:20,557 | 2 | 1 164,00 | |
| 2 | 1 164,00 | |||
| 2 | 1 164,00 | |||
| 09/05/2024 | 16:33:24,680 | 18 | 1 160,00 | |
| 18 | 1 160,00 | |||
| 18 | 1 160,00 | |||
| 09/05/2024 | 16:32:16,760 | 2 | 1 159,00 | |
| 2 | 1 159,00 | |||
| 2 | 1 159,00 | |||
| 09/05/2024 | 16:31:02,194 | 1 | 1 152,00 | |
| 1 | 1 152,00 | |||
| 1 | 1 152,00 | |||
| 09/05/2024 | 16:29:16,002 | 2 | 1 150,50 | |
| 2 | 1 150,50 | |||
| 2 | 1 150,50 | |||
| 09/05/2024 | 16:26:10,604 | 3 | 1 146,00 | |
| 3 | 1 146,00 | |||
| 3 | 1 146,00 | |||
| 09/05/2024 | 16:26:00,916 | 11 | 1 145,50 | |
| 11 | 1 145,50 | |||
| 11 | 1 145,50 | |||
| 09/05/2024 | 16:23:33,503 | 37 | 1 138,00 | |
| 37 | 1 138,00 | |||
| 37 | 1 138,00 | |||
| 09/05/2024 | 16:10:09,132 | 8 | 1 143,00 | |
| 8 | 1 143,00 | |||
| 8 | 1 143,00 | |||
| 09/05/2024 | 16:06:34,402 | 10 | 1 143,00 | |
| 10 | 1 143,00 | |||
| 10 | 1 143,00 | |||
| 09/05/2024 | 16:05:44,600 | 50 | 1 142,50 | |
| 50 | 1 142,50 | |||
| 50 | 1 142,50 | |||
| 09/05/2024 | 16:01:43,562 | 20 | 1 130,50 | |
| 20 | 1 130,50 | |||
| 20 | 1 130,50 | |||
| 09/05/2024 | 15:57:52,540 | 8 | 1 118,50 | |
| 8 | 1 118,50 | |||
| 8 | 1 118,50 | |||
| 09/05/2024 | 15:40:16,212 | 1 | 1 129,00 | |
| 1 | 1 129,00 | |||
| 1 | 1 129,00 | |||
| 09/05/2024 | 15:33:11,069 | 3 | 1 147,00 | |
| 3 | 1 147,00 | |||
| 3 | 1 147,00 | |||
| 09/05/2024 | 15:27:25,685 | 1 | 1 145,00 | |
| 1 | 1 145,00 | |||
| 1 | 1 145,00 | |||
| 09/05/2024 | 15:20:21,846 | 5 | 1 148,00 | |
| 5 | 1 148,00 | |||
| 5 | 1 148,00 | |||
| 09/05/2024 | 15:12:20,098 | 1 | 1 135,50 | |
| 1 | 1 135,50 | |||
| 1 | 1 135,50 | |||
| 09/05/2024 | 15:03:57,163 | 1 | 1 145,00 | |
| 1 | 1 145,00 | |||
| 1 | 1 145,00 | |||
| 09/05/2024 | 15:02:31,837 | 5 | 1 143,00 | |
| 5 | 1 143,00 | |||
| 5 | 1 143,00 | |||
| 09/05/2024 | 14:57:36,695 | 1 | 1 143,00 | |
| 1 | 1 143,00 | |||
| 1 | 1 143,00 | |||
| 09/05/2024 | 14:55:39,389 | 8 | 1 142,00 | |
| 8 | 1 142,00 | |||
| 2 | 1 142,00 | |||
| 6 | 1 142,00 | |||
| 09/05/2024 | 14:52:11,410 | 4 | 1 138,50 | |
| 4 | 1 138,50 | |||
| 4 | 1 138,50 | |||
| 09/05/2024 | 14:50:49,506 | 1 | 1 138,50 | |
| 1 | 1 138,50 | |||
| 1 | 1 138,50 | |||
| 09/05/2024 | 14:41:38,988 | 3 | 1 138,50 | |
| 3 | 1 138,50 | |||
| 3 | 1 138,50 | |||
| 09/05/2024 | 14:18:12,869 | 10 | 1 133,00 | |
| 10 | 1 133,00 | |||
| 10 | 1 133,00 | |||
| 09/05/2024 | 14:08:52,618 | 2 | 1 133,00 | |
| 2 | 1 133,00 | |||
| 2 | 1 133,00 | |||
| 09/05/2024 | 14:04:30,737 | 2 | 1 129,50 | |
| 2 | 1 129,50 | |||
| 2 | 1 129,50 | |||
| 09/05/2024 | 13:36:32,533 | 1 | 1 122,50 | |
| 1 | 1 122,50 | |||
| 1 | 1 122,50 | |||
| 09/05/2024 | 13:05:00,609 | 30 | 1 120,00 | |
| 2 | 1 120,00 | |||
| 30 | 1 120,00 | |||
| 1 | 1 120,00 | |||
| 27 | 1 120,00 | |||
| 09/05/2024 | 12:40:24,779 | 2 | 1 129,50 | |
| 2 | 1 129,50 | |||
| 2 | 1 129,50 | |||
| 09/05/2024 | 12:00:00,633 | 3 | 1 129,50 | |
| 3 | 1 129,50 | |||
| 3 | 1 129,50 | |||
| 09/05/2024 | 11:53:08,798 | 3 | 1 132,00 | |
| 3 | 1 132,00 | |||
| 3 | 1 132,00 | |||
| 09/05/2024 | 11:45:30,098 | 20 | 1 130,00 | |
| 2 | 1 130,00 | |||
| 18 | 1 130,00 | |||
| 20 | 1 130,00 | |||
| 09/05/2024 | 11:41:28,065 | 1 | 1 130,50 | |
| 1 | 1 130,50 | |||
| 1 | 1 130,50 | |||
| 09/05/2024 | 11:34:56,733 | 1 | 1 136,00 | |
| 1 | 1 136,00 | |||
| 1 | 1 136,00 | |||
| 09/05/2024 | 11:21:01,776 | 25 | 1 128,00 | |
| 25 | 1 128,00 | |||
| 25 | 1 128,00 | |||
| 09/05/2024 | 11:19:24,343 | 6 | 1 130,00 | |
| 6 | 1 130,00 | |||
| 6 | 1 130,00 | |||
| 09/05/2024 | 11:12:05,502 | 2 | 1 141,50 | |
| 2 | 1 141,50 | |||
| 2 | 1 141,50 | |||
| 09/05/2024 | 11:05:44,934 | 1 | 1 138,50 | |
| 1 | 1 138,50 | |||
| 1 | 1 138,50 | |||
| 09/05/2024 | 10:58:30,060 | 9 | 1 130,50 | |
| 9 | 1 130,50 | |||
| 9 | 1 130,50 | |||
| 09/05/2024 | 10:57:12,775 | 1 | 1 138,00 | |
| 1 | 1 138,00 | |||
| 1 | 1 138,00 | |||
| 09/05/2024 | 10:17:32,245 | 1 | 1 137,00 | |
| 1 | 1 137,00 | |||
| 1 | 1 137,00 | |||
| 09/05/2024 | 10:15:15,041 | 20 | 1 133,00 | |
| 20 | 1 133,00 | |||
| 20 | 1 133,00 | |||
| 09/05/2024 | 10:15:00,820 | 20 | 1 132,50 | |
| 20 | 1 132,50 | |||
| 20 | 1 132,50 | |||
| 09/05/2024 | 09:57:05,980 | 10 | 1 125,50 | |
| 10 | 1 125,50 | |||
| 10 | 1 125,50 | |||
| 09/05/2024 | 09:30:39,623 | 1 | 1 130,00 | |
| 1 | 1 130,00 | |||
| 1 | 1 130,00 | |||
| 09/05/2024 | 09:30:08,973 | 2 | 1 130,00 | |
| 2 | 1 130,00 | |||
| 2 | 1 130,00 | |||
| 09/05/2024 | 09:26:10,977 | 3 | 1 130,00 | |
| 3 | 1 130,00 | |||
| 3 | 1 130,00 | |||
| 09/05/2024 | 09:20:16,726 | 1 | 1 130,00 | |
| 1 | 1 130,00 | |||
| 1 | 1 130,00 | |||
| 09/05/2024 | 09:01:12,364 | 3 | 1 138,50 | |
| 3 | 1 138,50 | |||
| 3 | 1 138,50 | |||
| 09/05/2024 | 08:55:49,786 | 51 | 1 140,00 | |
| 16 | 1 140,00 | |||
| 35 | 1 140,00 | |||
| 40 | 1 140,00 | |||
| 5 | 1 140,00 | |||
| 6 | 1 140,00 | |||
| 09/05/2024 | 08:54:30,231 | 14 | 1 139,00 | |
| 14 | 1 139,00 | |||
| 14 | 1 139,00 | |||
| 09/05/2024 | 08:38:51,091 | 10 | 1 139,00 | |
| 10 | 1 139,00 | |||
| 10 | 1 139,00 | |||
| 09/05/2024 | 08:33:24,640 | 5 | 1 139,00 | |
| 5 | 1 139,00 | |||
| 5 | 1 139,00 | |||
| 09/05/2024 | 08:27:51,039 | 15 | 1 135,00 | |
| 15 | 1 135,00 | |||
| 15 | 1 135,00 | |||
| 09/05/2024 | 08:27:26,820 | 5 | 1 129,50 | |
| 5 | 1 129,50 | |||
| 5 | 1 129,50 | |||
| 09/05/2024 | 08:18:45,323 | 1 | 1 125,50 | |
| 1 | 1 125,50 | |||
| 1 | 1 125,50 | |||
| 09/05/2024 | 08:00:37,264 | 12 | 1 129,00 | |
| 1 | 1 129,00 | |||
| 12 | 1 129,00 | |||
| 10 | 1 129,00 | |||
| 1 | 1 129,00 |
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
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
-
Allianz SE
Achat: 262,60 / Vente: 263,30
Capitaux: 31 106 TEUR -
Mercedes-Benz Group AG
Achat: 68,44 / Vente: 68,49
Capitaux: 29 104 TEUR -
Nvidia Corp.
Achat: 825,50 / Vente: 826,10
Capitaux: 16 335 TEUR -
Siemens Energy AG
Achat: 23,26 / Vente: 23,30
Capitaux: 15 053 TEUR -
Microsoft Corp.
Achat: 382,05 / Vente: 382,25
Capitaux: 14 311 TEUR
Cotation en temps réel
dernière actualisation:
09/05/2024 @ 17:53:31
dernière actualisation:
09/05/2024 @ 17:53:31