RTL Group S.A.
- Informations
- Dernièr
- Négocier des titres
149
125
30,45
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
17/05/2024 | 21:41:26,962 | 166 | 30,45 | |
166 | 30,45 | |||
166 | 30,45 | |||
17/05/2024 | 21:00:48,771 | 10 | 30,10 | |
10 | 30,10 | |||
10 | 30,10 | |||
17/05/2024 | 19:27:54,099 | 17 | 30,45 | |
17 | 30,45 | |||
17 | 30,45 | |||
17/05/2024 | 19:13:17,785 | 50 | 30,50 | |
50 | 30,50 | |||
40 | 30,50 | |||
10 | 30,50 | |||
17/05/2024 | 19:10:16,985 | 13 | 30,25 | |
13 | 30,25 | |||
13 | 30,25 | |||
17/05/2024 | 19:05:44,467 | 100 | 30,45 | |
100 | 30,45 | |||
68 | 30,45 | |||
32 | 30,45 | |||
17/05/2024 | 19:00:49,350 | 15 | 30,50 | |
15 | 30,50 | |||
15 | 30,50 | |||
17/05/2024 | 18:34:03,256 | 50 | 30,05 | |
18 | 30,05 | |||
50 | 30,05 | |||
32 | 30,05 | |||
17/05/2024 | 18:31:24,931 | 50 | 30,45 | |
50 | 30,45 | |||
50 | 30,45 | |||
17/05/2024 | 18:31:00,084 | 20 | 30,45 | |
20 | 30,45 | |||
20 | 30,45 | |||
17/05/2024 | 18:19:07,941 | 20 | 30,05 | |
20 | 30,05 | |||
20 | 30,05 | |||
17/05/2024 | 18:17:39,149 | 65 | 30,45 | |
65 | 30,45 | |||
65 | 30,45 | |||
17/05/2024 | 18:11:43,691 | 30 | 30,45 | |
30 | 30,45 | |||
30 | 30,45 | |||
17/05/2024 | 18:05:18,366 | 130 | 30,45 | |
100 | 30,45 | |||
30 | 30,45 | |||
130 | 30,45 | |||
17/05/2024 | 18:01:32,156 | 40 | 30,45 | |
40 | 30,45 | |||
40 | 30,45 | |||
17/05/2024 | 17:29:58,212 | 415 | 30,30 | |
415 | 30,30 | |||
415 | 30,30 | |||
17/05/2024 | 17:11:27,623 | 200 | 30,35 | |
200 | 30,35 | |||
200 | 30,35 | |||
17/05/2024 | 16:22:56,511 | 33 | 30,35 | |
33 | 30,35 | |||
33 | 30,35 | |||
17/05/2024 | 16:10:39,074 | 125 | 30,45 | |
125 | 30,45 | |||
125 | 30,45 | |||
17/05/2024 | 16:07:46,631 | 105 | 30,45 | |
105 | 30,45 | |||
105 | 30,45 | |||
17/05/2024 | 16:07:22,579 | 19 | 30,40 | |
19 | 30,40 | |||
19 | 30,40 | |||
17/05/2024 | 16:05:25,736 | 100 | 30,45 | |
100 | 30,45 | |||
100 | 30,45 | |||
17/05/2024 | 16:03:34,852 | 10 | 30,45 | |
10 | 30,45 | |||
10 | 30,45 | |||
17/05/2024 | 16:02:01,194 | 100 | 30,45 | |
100 | 30,45 | |||
100 | 30,45 | |||
17/05/2024 | 15:35:17,789 | 426 | 30,50 | |
390 | 30,50 | |||
36 | 30,50 | |||
426 | 30,50 | |||
17/05/2024 | 15:34:25,667 | 18 | 30,45 | |
18 | 30,45 | |||
18 | 30,45 | |||
17/05/2024 | 15:29:58,320 | 500 | 30,50 | |
500 | 30,50 | |||
500 | 30,50 | |||
17/05/2024 | 15:22:41,182 | 500 | 30,50 | |
110 | 30,50 | |||
50 | 30,50 | |||
200 | 30,50 | |||
140 | 30,50 | |||
500 | 30,50 | |||
17/05/2024 | 15:01:25,753 | 65 | 30,40 | |
65 | 30,40 | |||
65 | 30,40 | |||
17/05/2024 | 15:00:44,739 | 35 | 30,45 | |
35 | 30,45 | |||
35 | 30,45 | |||
17/05/2024 | 14:59:41,915 | 30 | 30,40 | |
30 | 30,40 | |||
30 | 30,40 | |||
17/05/2024 | 14:57:39,421 | 220 | 30,40 | |
220 | 30,40 | |||
220 | 30,40 | |||
17/05/2024 | 14:56:20,068 | 98 | 30,45 | |
98 | 30,45 | |||
98 | 30,45 | |||
17/05/2024 | 14:55:15,248 | 1 100 | 30,45 | |
300 | 30,45 | |||
1 100 | 30,45 | |||
100 | 30,45 | |||
100 | 30,45 | |||
600 | 30,45 | |||
17/05/2024 | 14:27:49,944 | 30 | 30,40 | |
30 | 30,40 | |||
30 | 30,40 | |||
17/05/2024 | 14:25:46,234 | 2 | 30,40 | |
2 | 30,40 | |||
2 | 30,40 | |||
17/05/2024 | 14:21:55,838 | 1 500 | 30,40 | |
1 000 | 30,40 | |||
1 500 | 30,40 | |||
500 | 30,40 | |||
17/05/2024 | 14:16:41,164 | 250 | 30,35 | |
250 | 30,35 | |||
250 | 30,35 | |||
17/05/2024 | 14:05:27,851 | 2 000 | 30,40 | |
1 500 | 30,40 | |||
500 | 30,40 | |||
2 000 | 30,40 | |||
17/05/2024 | 14:04:43,225 | 5 | 30,40 | |
5 | 30,40 | |||
5 | 30,40 | |||
17/05/2024 | 14:02:04,825 | 10 | 30,40 | |
10 | 30,40 | |||
10 | 30,40 | |||
17/05/2024 | 14:01:09,832 | 15 | 30,40 | |
15 | 30,40 | |||
15 | 30,40 | |||
17/05/2024 | 14:00:08,418 | 200 | 30,35 | |
200 | 30,35 | |||
200 | 30,35 | |||
17/05/2024 | 13:59:22,702 | 33 | 30,35 | |
33 | 30,35 | |||
33 | 30,35 | |||
17/05/2024 | 13:47:41,545 | 60 | 30,35 | |
60 | 30,35 | |||
60 | 30,35 | |||
17/05/2024 | 13:47:39,507 | 85 | 30,35 | |
85 | 30,35 | |||
85 | 30,35 | |||
17/05/2024 | 13:36:03,712 | 110 | 30,40 | |
110 | 30,40 | |||
110 | 30,40 | |||
17/05/2024 | 13:31:21,346 | 13 | 30,40 | |
13 | 30,40 | |||
13 | 30,40 | |||
17/05/2024 | 13:16:28,855 | 500 | 30,40 | |
500 | 30,40 | |||
500 | 30,40 | |||
17/05/2024 | 13:15:29,967 | 200 | 30,40 | |
200 | 30,40 | |||
200 | 30,40 | |||
17/05/2024 | 13:14:53,252 | 20 | 30,35 | |
20 | 30,35 | |||
20 | 30,35 | |||
17/05/2024 | 13:13:02,866 | 500 | 30,35 | |
500 | 30,35 | |||
500 | 30,35 | |||
17/05/2024 | 13:05:47,518 | 30 | 30,40 | |
30 | 30,40 | |||
30 | 30,40 | |||
17/05/2024 | 12:53:12,655 | 100 | 30,35 | |
100 | 30,35 | |||
100 | 30,35 | |||
17/05/2024 | 12:50:16,060 | 150 | 30,40 | |
150 | 30,40 | |||
150 | 30,40 | |||
17/05/2024 | 12:48:24,142 | 50 | 30,40 | |
50 | 30,40 | |||
50 | 30,40 | |||
17/05/2024 | 12:38:32,969 | 200 | 30,40 | |
200 | 30,40 | |||
200 | 30,40 | |||
17/05/2024 | 12:34:53,981 | 400 | 30,40 | |
400 | 30,40 | |||
400 | 30,40 | |||
17/05/2024 | 12:33:15,018 | 4 | 30,35 | |
4 | 30,35 | |||
4 | 30,35 | |||
17/05/2024 | 12:30:53,465 | 500 | 30,40 | |
500 | 30,40 | |||
500 | 30,40 | |||
17/05/2024 | 12:30:01,017 | 30 | 30,40 | |
30 | 30,40 | |||
30 | 30,40 | |||
17/05/2024 | 12:29:41,699 | 140 | 30,40 | |
140 | 30,40 | |||
140 | 30,40 | |||
17/05/2024 | 12:21:30,812 | 7 | 30,40 | |
7 | 30,40 | |||
7 | 30,40 | |||
17/05/2024 | 12:15:26,269 | 160 | 30,35 | |
160 | 30,35 | |||
160 | 30,35 | |||
17/05/2024 | 12:13:58,320 | 250 | 30,40 | |
100 | 30,40 | |||
150 | 30,40 | |||
250 | 30,40 | |||
17/05/2024 | 12:13:46,343 | 300 | 30,35 | |
300 | 30,35 | |||
300 | 30,35 | |||
17/05/2024 | 12:10:11,814 | 70 | 30,35 | |
70 | 30,35 | |||
70 | 30,35 | |||
17/05/2024 | 12:00:05,546 | 41 | 30,40 | |
40 | 30,40 | |||
41 | 30,40 | |||
1 | 30,40 | |||
17/05/2024 | 11:56:31,210 | 16 | 30,35 | |
16 | 30,35 | |||
16 | 30,35 | |||
17/05/2024 | 11:49:30,111 | 40 | 30,35 | |
40 | 30,35 | |||
40 | 30,35 | |||
17/05/2024 | 11:45:58,455 | 50 | 30,35 | |
50 | 30,35 | |||
50 | 30,35 | |||
17/05/2024 | 11:39:16,097 | 30 | 30,40 | |
30 | 30,40 | |||
30 | 30,40 | |||
17/05/2024 | 11:36:00,829 | 100 | 30,40 | |
100 | 30,40 | |||
100 | 30,40 | |||
17/05/2024 | 11:35:48,016 | 500 | 30,35 | |
500 | 30,35 | |||
500 | 30,35 | |||
17/05/2024 | 11:29:58,628 | 200 | 30,30 | |
200 | 30,30 | |||
200 | 30,30 | |||
17/05/2024 | 11:28:09,608 | 200 | 30,35 | |
200 | 30,35 | |||
200 | 30,35 | |||
17/05/2024 | 11:25:03,366 | 100 | 30,40 | |
100 | 30,40 | |||
100 | 30,40 | |||
17/05/2024 | 11:22:55,646 | 500 | 30,35 | |
500 | 30,35 | |||
500 | 30,35 | |||
17/05/2024 | 11:16:53,825 | 60 | 30,35 | |
10 | 30,35 | |||
60 | 30,35 | |||
50 | 30,35 | |||
17/05/2024 | 11:16:52,305 | 500 | 30,35 | |
500 | 30,35 | |||
500 | 30,35 | |||
17/05/2024 | 11:16:51,672 | 500 | 30,35 | |
500 | 30,35 | |||
450 | 30,35 | |||
50 | 30,35 | |||
17/05/2024 | 11:16:33,869 | 85 | 30,30 | |
85 | 30,30 | |||
85 | 30,30 | |||
17/05/2024 | 11:16:25,469 | 200 | 30,30 | |
200 | 30,30 | |||
200 | 30,30 | |||
17/05/2024 | 11:08:44,168 | 58 | 30,30 | |
58 | 30,30 | |||
58 | 30,30 | |||
17/05/2024 | 11:06:29,527 | 100 | 30,30 | |
100 | 30,30 | |||
100 | 30,30 | |||
17/05/2024 | 11:03:20,792 | 40 | 30,20 | |
40 | 30,20 | |||
40 | 30,20 | |||
17/05/2024 | 11:02:32,662 | 10 | 30,20 | |
10 | 30,20 | |||
10 | 30,20 | |||
17/05/2024 | 11:00:03,861 | 500 | 30,25 | |
500 | 30,25 | |||
500 | 30,25 | |||
17/05/2024 | 10:59:59,441 | 1 600 | 30,20 | |
1 600 | 30,20 | |||
1 600 | 30,20 | |||
17/05/2024 | 10:59:29,125 | 400 | 30,20 | |
200 | 30,20 | |||
400 | 30,20 | |||
200 | 30,20 | |||
17/05/2024 | 10:45:42,026 | 30 | 30,20 | |
30 | 30,20 | |||
30 | 30,20 | |||
17/05/2024 | 10:40:09,041 | 10 | 30,20 | |
10 | 30,20 | |||
10 | 30,20 | |||
17/05/2024 | 10:39:57,930 | 75 | 30,20 | |
75 | 30,20 | |||
75 | 30,20 | |||
17/05/2024 | 10:37:38,277 | 118 | 30,20 | |
118 | 30,20 | |||
118 | 30,20 | |||
17/05/2024 | 10:34:22,181 | 100 | 30,20 | |
100 | 30,20 | |||
100 | 30,20 | |||
17/05/2024 | 10:32:21,532 | 100 | 30,20 | |
100 | 30,20 | |||
100 | 30,20 | |||
17/05/2024 | 10:29:58,705 | 175 | 30,20 | |
175 | 30,20 | |||
175 | 30,20 | |||
17/05/2024 | 10:29:46,199 | 50 | 30,25 | |
50 | 30,25 | |||
50 | 30,25 | |||
17/05/2024 | 10:18:21,159 | 200 | 30,30 | |
20 | 30,30 | |||
180 | 30,30 | |||
200 | 30,30 | |||
17/05/2024 | 10:18:20,754 | 100 | 30,25 | |
100 | 30,25 | |||
100 | 30,25 | |||
17/05/2024 | 10:13:27,640 | 280 | 30,25 | |
280 | 30,25 | |||
280 | 30,25 | |||
17/05/2024 | 10:13:26,817 | 200 | 30,20 | |
200 | 30,20 | |||
200 | 30,20 | |||
17/05/2024 | 10:13:19,948 | 500 | 30,20 | |
500 | 30,20 | |||
500 | 30,20 | |||
17/05/2024 | 10:13:17,598 | 90 | 30,15 | |
90 | 30,15 | |||
90 | 30,15 | |||
17/05/2024 | 10:06:47,974 | 200 | 30,10 | |
200 | 30,10 | |||
200 | 30,10 | |||
17/05/2024 | 10:06:41,710 | 200 | 30,10 | |
200 | 30,10 | |||
200 | 30,10 | |||
17/05/2024 | 10:06:04,079 | 200 | 30,10 | |
200 | 30,10 | |||
200 | 30,10 | |||
17/05/2024 | 09:58:32,440 | 100 | 30,15 | |
100 | 30,15 | |||
100 | 30,15 | |||
17/05/2024 | 09:47:41,978 | 85 | 30,15 | |
85 | 30,15 | |||
85 | 30,15 | |||
17/05/2024 | 09:47:00,131 | 300 | 30,05 | |
300 | 30,05 | |||
300 | 30,05 | |||
17/05/2024 | 09:39:54,606 | 17 | 30,15 | |
17 | 30,15 | |||
17 | 30,15 | |||
17/05/2024 | 09:38:57,944 | 153 | 30,05 | |
153 | 30,05 | |||
153 | 30,05 | |||
17/05/2024 | 09:23:52,264 | 150 | 30,20 | |
150 | 30,20 | |||
150 | 30,20 | |||
17/05/2024 | 09:18:01,872 | 50 | 30,25 | |
10 | 30,25 | |||
40 | 30,25 | |||
50 | 30,25 | |||
17/05/2024 | 09:14:32,436 | 50 | 30,10 | |
50 | 30,10 | |||
50 | 30,10 | |||
17/05/2024 | 09:02:42,708 | 20 | 30,25 | |
20 | 30,25 | |||
20 | 30,25 | |||
17/05/2024 | 09:02:42,655 | 180 | 30,25 | |
180 | 30,25 | |||
180 | 30,25 | |||
17/05/2024 | 09:00:58,806 | 300 | 30,05 | |
300 | 30,05 | |||
300 | 30,05 | |||
17/05/2024 | 09:00:29,817 | 15 | 29,95 | |
15 | 29,95 | |||
15 | 29,95 | |||
17/05/2024 | 08:44:02,389 | 50 | 29,90 | |
17 | 29,90 | |||
50 | 29,90 | |||
15 | 29,90 | |||
18 | 29,90 | |||
17/05/2024 | 08:29:00,068 | 15 | 30,00 | |
15 | 30,00 | |||
15 | 30,00 | |||
17/05/2024 | 08:28:37,963 | 200 | 30,00 | |
200 | 30,00 | |||
200 | 30,00 | |||
17/05/2024 | 08:22:51,064 | 50 | 30,05 | |
50 | 30,05 | |||
50 | 30,05 | |||
17/05/2024 | 08:10:10,710 | 10 | 29,90 | |
10 | 29,90 | |||
10 | 29,90 | |||
17/05/2024 | 08:00:06,079 | 188 | 30,00 | |
15 | 30,00 | |||
173 | 30,00 | |||
100 | 30,00 | |||
88 | 30,00 |
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
Cotation en temps réel
dernière actualisation:
17/05/2024 @ 22:00:00
dernière actualisation:
17/05/2024 @ 22:00:00