Tradegate Exchange

Bitcoin Group SE

327

267

58,60

Date	Heure	Volume	Volume de transactions	Cours
17/05/2024	21:59:20,813	21		58,60
			21	58,60
			21	58,60
17/05/2024	21:57:57,962	100		58,50
			100	58,50
			100	58,50
17/05/2024	21:45:59,309	28		58,50
			28	58,50
			28	58,50
17/05/2024	21:36:37,154	5		58,50
			5	58,50
			5	58,50
17/05/2024	21:34:36,150	17		58,50
			17	58,50
			17	58,50
17/05/2024	21:30:59,217	10		58,40
			10	58,40
			10	58,40
17/05/2024	21:28:34,793	3		58,50
			3	58,50
			3	58,50
17/05/2024	21:16:34,860	50		58,50
			50	58,50
			50	58,50
17/05/2024	21:09:22,760	5		58,40
			5	58,40
			5	58,40
17/05/2024	21:03:16,279	10		58,40
			10	58,40
			10	58,40
17/05/2024	21:01:45,187	50		58,40
			50	58,40
			50	58,40
17/05/2024	20:48:08,432	50		58,50
			50	58,50
			50	58,50
17/05/2024	20:47:23,098	20		58,10
			20	58,10
			20	58,10
17/05/2024	20:36:17,315	100		58,50
			100	58,50
			100	58,50
17/05/2024	20:35:30,279	25		58,40
			25	58,40
			25	58,40
17/05/2024	20:33:23,858	150		58,40
			50	58,40
			100	58,40
			150	58,40
17/05/2024	20:14:51,439	146		58,40
			146	58,40
			90	58,40
			56	58,40
17/05/2024	20:14:51,284	350		58,80
			350	58,80
			350	58,80
17/05/2024	20:06:56,142	1 000		58,80
			1 000	58,80
			1 000	58,80
17/05/2024	20:01:31,811	1 400		58,80
			1 400	58,80
			1 400	58,80
17/05/2024	20:01:23,764	76		58,90
			76	58,90
			76	58,90
17/05/2024	20:01:22,458	100		58,90
			100	58,90
			100	58,90
17/05/2024	20:01:17,497	100		58,90
			100	58,90
			100	58,90
17/05/2024	19:57:49,966	25		58,90
			25	58,90
			25	58,90
17/05/2024	19:57:46,001	100		58,90
			100	58,90
			100	58,90
17/05/2024	19:55:25,157	100		58,90
			100	58,90
			100	58,90
17/05/2024	19:40:25,265	30		58,90
			30	58,90
			30	58,90
17/05/2024	19:23:24,073	100		58,90
			100	58,90
			100	58,90
17/05/2024	19:23:16,333	100		58,90
			100	58,90
			100	58,90
17/05/2024	19:22:21,405	100		58,90
			100	58,90
			100	58,90
17/05/2024	19:21:14,761	35		59,00
			35	59,00
			35	59,00
17/05/2024	19:19:41,058	80		59,00
			80	59,00
			80	59,00
17/05/2024	19:13:58,627	50		58,80
			50	58,80
			50	58,80
17/05/2024	19:13:00,392	39		58,80
			39	58,80
			39	58,80
17/05/2024	19:10:01,613	110		58,80
			110	58,80
			110	58,80
17/05/2024	19:09:28,921	100		58,80
			100	58,80
			100	58,80
17/05/2024	19:04:07,350	4		58,80
			4	58,80
			4	58,80
17/05/2024	19:02:29,629	92		58,80
			92	58,80
			92	58,80
17/05/2024	19:01:03,797	2		58,80
			2	58,80
			2	58,80
17/05/2024	18:46:50,503	14		58,80
			14	58,80
			14	58,80
17/05/2024	18:46:33,521	100		58,80
			100	58,80
			100	58,80
17/05/2024	18:43:27,001	10		58,80
			10	58,80
			10	58,80
17/05/2024	18:42:26,795	9		58,80
			9	58,80
			9	58,80
17/05/2024	18:42:13,687	100		59,00
			100	59,00
			100	59,00
17/05/2024	18:39:46,356	2		59,00
			2	59,00
			2	59,00
17/05/2024	18:35:27,968	15		58,80
			15	58,80
			15	58,80
17/05/2024	18:34:42,223	9		59,00
			9	59,00
			9	59,00
17/05/2024	18:17:44,413	10		59,00
			10	59,00
			10	59,00
17/05/2024	18:03:02,538	20		59,00
			20	59,00
			20	59,00
17/05/2024	17:57:10,521	100		58,60
			80	58,60
			20	58,60
			100	58,60
17/05/2024	17:53:45,942	100		59,00
			100	59,00
			100	59,00
17/05/2024	17:48:46,368	16		59,00
			16	59,00
			16	59,00
17/05/2024	17:47:55,819	100		59,00
			100	59,00
			100	59,00
17/05/2024	17:43:02,109	30		58,50
			30	58,50
			30	58,50
17/05/2024	17:41:22,413	56		58,60
			56	58,60
			56	58,60
17/05/2024	17:41:11,565	54		58,70
			54	58,70
			54	58,70
17/05/2024	17:41:02,513	56		58,70
			56	58,70
			56	58,70
17/05/2024	17:41:01,793	20		58,70
			20	58,70
			20	58,70
17/05/2024	17:37:53,359	25		58,30
			25	58,30
			25	58,30
17/05/2024	17:37:16,988	100		58,50
			100	58,50
			100	58,50
17/05/2024	17:37:06,093	100		58,90
			100	58,90
			100	58,90
17/05/2024	17:36:46,256	20		58,90
			20	58,90
			20	58,90
17/05/2024	17:30:35,055	110		59,00
			110	59,00
			110	59,00
17/05/2024	17:29:41,350	40		59,10
			40	59,10
			40	59,10
17/05/2024	17:29:23,193	110		59,20
			110	59,20
			110	59,20
17/05/2024	17:27:40,891	50		59,10
			50	59,10
			50	59,10
17/05/2024	17:26:09,528	110		59,30
			110	59,30
			110	59,30
17/05/2024	17:25:38,354	90		59,30
			90	59,30
			90	59,30
17/05/2024	17:25:28,779	110		59,30
			110	59,30
			110	59,30
17/05/2024	17:25:04,192	120		59,30
			120	59,30
			120	59,30
17/05/2024	17:24:55,526	80		59,30
			80	59,30
			80	59,30
17/05/2024	17:24:01,814	344		59,40
			194	59,40
			150	59,40
			309	59,40
			35	59,40
17/05/2024	17:23:29,607	392		59,40
			232	59,40
			50	59,40
			110	59,40
			392	59,40
17/05/2024	17:22:36,482	110		59,30
			110	59,30
			110	59,30
17/05/2024	17:22:32,823	25		59,30
			25	59,30
			25	59,30
17/05/2024	17:22:10,732	80		59,10
			80	59,10
			80	59,10
17/05/2024	17:20:39,996	36		59,00
			36	59,00
			36	59,00
17/05/2024	17:20:13,771	34		59,00
			34	59,00
			34	59,00
17/05/2024	17:17:18,431	7		59,00
			7	59,00
			7	59,00
17/05/2024	17:17:16,993	81		59,00
			81	59,00
			81	59,00
17/05/2024	17:12:20,498	150		59,00
			119	59,00
			29	59,00
			150	59,00
			2	59,00
17/05/2024	17:11:47,007	112		59,00
			112	59,00
			112	59,00
17/05/2024	17:11:46,466	1 200		59,00
			161	59,00
			500	59,00
			259	59,00
			1 200	59,00
			115	59,00
			60	59,00
			15	59,00
			6	59,00
			50	59,00
			10	59,00
			24	59,00
17/05/2024	17:08:32,583	110		59,00
			85	59,00
			110	59,00
			25	59,00
17/05/2024	17:08:28,054	110		58,90
			110	58,90
			110	58,90
17/05/2024	17:08:19,663	110		58,90
			110	58,90
			110	58,90
17/05/2024	17:08:11,322	110		58,90
			110	58,90
			110	58,90
17/05/2024	17:05:54,069	27		58,80
			27	58,80
			27	58,80
17/05/2024	17:05:00,483	310		58,90
			200	58,90
			10	58,90
			310	58,90
			100	58,90
17/05/2024	17:04:40,610	110		58,80
			110	58,80
			110	58,80
17/05/2024	17:04:40,179	90		58,80
			90	58,80
			90	58,80
17/05/2024	17:03:58,830	110		58,80
			110	58,80
			110	58,80
17/05/2024	17:03:51,041	110		58,80
			110	58,80
			110	58,80
17/05/2024	17:03:24,468	110		58,80
			110	58,80
			110	58,80
17/05/2024	17:02:59,582	90		58,80
			90	58,80
			90	58,80
17/05/2024	17:02:54,675	110		58,80
			110	58,80
			110	58,80
17/05/2024	17:01:33,808	110		58,80
			110	58,80
			110	58,80
17/05/2024	16:59:52,783	110		58,80
			110	58,80
			110	58,80
17/05/2024	16:59:20,009	100		58,80
			100	58,80
			100	58,80
17/05/2024	16:59:17,084	310		58,80
			100	58,80
			10	58,80
			200	58,80
			310	58,80
17/05/2024	16:58:09,651	70		58,60
			70	58,60
			70	58,60
17/05/2024	16:57:13,982	15		58,60
			15	58,60
			15	58,60
17/05/2024	16:52:37,407	45		58,70
			45	58,70
			45	58,70
17/05/2024	16:48:35,863	110		58,70
			110	58,70
			110	58,70
17/05/2024	16:46:41,470	110		58,70
			110	58,70
			110	58,70
17/05/2024	16:46:06,100	110		58,70
			110	58,70
			110	58,70
17/05/2024	16:45:31,434	110		58,70
			110	58,70
			110	58,70
17/05/2024	16:41:31,255	30		58,40
			30	58,40
			30	58,40
17/05/2024	16:40:19,720	110		58,40
			110	58,40
			110	58,40
17/05/2024	16:35:55,788	125		58,40
			125	58,40
			125	58,40
17/05/2024	16:35:33,249	110		58,30
			110	58,30
			110	58,30
17/05/2024	16:34:43,104	100		58,20
			100	58,20
			100	58,20
17/05/2024	16:32:09,400	55		57,90
			55	57,90
			55	57,90
17/05/2024	16:30:56,569	15		57,90
			15	57,90
			15	57,90
17/05/2024	16:29:37,753	110		58,20
			110	58,20
			110	58,20
17/05/2024	16:28:46,534	100		58,00
			100	58,00
			100	58,00
17/05/2024	16:26:46,516	100		58,00
			100	58,00
			100	58,00
17/05/2024	16:26:40,902	100		58,00
			100	58,00
			100	58,00
17/05/2024	16:22:09,547	110		57,90
			110	57,90
			110	57,90
17/05/2024	16:18:55,652	100		57,90
			100	57,90
			100	57,90
17/05/2024	16:18:49,135	86		57,90
			86	57,90
			86	57,90
17/05/2024	16:17:11,746	85		57,90
			85	57,90
			85	57,90
17/05/2024	16:09:41,828	5		57,90
			5	57,90
			5	57,90
17/05/2024	16:07:58,443	100		57,80
			100	57,80
			100	57,80
17/05/2024	16:00:22,499	10		57,80
			10	57,80
			10	57,80
17/05/2024	15:48:02,635	20		57,80
			20	57,80
			20	57,80
17/05/2024	15:45:08,273	60		57,70
			60	57,70
			60	57,70
17/05/2024	15:44:28,607	255		57,70
			100	57,70
			100	57,70
			55	57,70
			255	57,70
17/05/2024	15:37:14,134	1		58,20
			1	58,20
			1	58,20
17/05/2024	15:30:13,197	50		58,10
			50	58,10
			50	58,10
17/05/2024	15:29:58,803	110		58,00
			110	58,00
			110	58,00
17/05/2024	15:26:19,799	22		57,90
			22	57,90
			22	57,90
17/05/2024	15:13:22,931	20		58,00
			20	58,00
			20	58,00
17/05/2024	15:11:13,325	86		57,80
			86	57,80
			86	57,80
17/05/2024	15:03:59,971	20		57,80
			20	57,80
			20	57,80
17/05/2024	15:00:15,902	100		57,90
			100	57,90
			100	57,90
17/05/2024	14:48:45,804	46		57,90
			46	57,90
			46	57,90
17/05/2024	14:42:43,670	85		57,80
			85	57,80
			85	57,80
17/05/2024	14:41:35,664	20		57,90
			20	57,90
			20	57,90
17/05/2024	14:41:08,955	110		57,80
			110	57,80
			110	57,80
17/05/2024	14:34:28,941	50		58,00
			50	58,00
			50	58,00
17/05/2024	14:14:06,587	100		57,70
			100	57,70
			100	57,70
17/05/2024	14:13:36,473	100		57,60
			100	57,60
			100	57,60
17/05/2024	14:13:28,794	90		57,60
			90	57,60
			90	57,60
17/05/2024	14:13:07,562	110		57,60
			110	57,60
			110	57,60
17/05/2024	14:12:45,679	110		57,60
			110	57,60
			110	57,60
17/05/2024	14:12:40,214	25		57,50
			25	57,50
			25	57,50
17/05/2024	14:09:19,508	30		57,40
			30	57,40
			30	57,40
17/05/2024	14:08:24,320	40		57,60
			40	57,60
			40	57,60
17/05/2024	14:04:53,980	16		57,60
			16	57,60
			16	57,60
17/05/2024	14:01:08,366	20		57,50
			20	57,50
			20	57,50
17/05/2024	13:59:41,011	150		57,30
			150	57,30
			56	57,30
			94	57,30
17/05/2024	13:59:40,995	90		57,50
			90	57,50
			90	57,50
17/05/2024	13:55:14,416	260		57,60
			260	57,60
			260	57,60
17/05/2024	13:55:00,311	110		57,70
			110	57,70
			110	57,70
17/05/2024	13:53:59,751	100		57,90
			100	57,90
			100	57,90
17/05/2024	13:53:44,463	88		57,90
			88	57,90
			88	57,90
17/05/2024	13:51:07,462	1		57,60
			1	57,60
			1	57,60
17/05/2024	13:43:11,766	100		57,80
			100	57,80
			100	57,80
17/05/2024	13:34:13,825	25		57,90
			25	57,90
			25	57,90
17/05/2024	13:29:23,648	2		58,20
			2	58,20
			2	58,20
17/05/2024	13:28:54,772	100		58,10
			100	58,10
			100	58,10
17/05/2024	13:28:54,357	45		58,10
			45	58,10
			45	58,10
17/05/2024	13:28:48,750	100		58,10
			100	58,10
			100	58,10
17/05/2024	13:27:35,816	2		58,10
			2	58,10
			2	58,10
17/05/2024	13:24:46,412	25		58,10
			25	58,10
			25	58,10
17/05/2024	13:10:38,020	10		58,40
			10	58,40
			10	58,40
17/05/2024	13:06:03,536	285		58,30
			285	58,30
			285	58,30
17/05/2024	13:00:41,109	47		58,70
			47	58,70
			47	58,70
17/05/2024	12:58:22,503	85		58,70
			85	58,70
			85	58,70
17/05/2024	12:46:18,520	80		58,30
			80	58,30
			80	58,30
17/05/2024	12:42:29,493	110		58,30
			110	58,30
			110	58,30
17/05/2024	12:40:12,551	100		58,40
			100	58,40
			100	58,40
17/05/2024	12:36:09,374	10		58,30
			10	58,30
			10	58,30
17/05/2024	12:34:19,296	150		58,30
			150	58,30
			110	58,30
			40	58,30
17/05/2024	12:33:46,687	15		58,20
			15	58,20
			15	58,20
17/05/2024	12:33:34,629	110		58,20
			110	58,20
			110	58,20
17/05/2024	12:30:22,746	100		58,30
			100	58,30
			100	58,30
17/05/2024	12:20:26,398	50		58,20
			50	58,20
			50	58,20
17/05/2024	12:20:12,241	110		58,20
			110	58,20
			110	58,20
17/05/2024	12:18:43,101	1		58,20
			1	58,20
			1	58,20
17/05/2024	12:18:05,824	50		58,20
			50	58,20
			50	58,20
17/05/2024	11:57:10,926	239		58,00
			94	58,00
			239	58,00
			145	58,00
17/05/2024	11:56:55,908	110		58,10
			110	58,10
			110	58,10
17/05/2024	11:56:53,813	90		58,10
			90	58,10
			90	58,10
17/05/2024	11:51:16,282	110		58,20
			110	58,20
			110	58,20
17/05/2024	11:45:54,318	2		58,10
			2	58,10
			2	58,10
17/05/2024	11:41:42,398	50		58,20
			50	58,20
			50	58,20
17/05/2024	11:39:43,171	100		58,20
			100	58,20
			100	58,20
17/05/2024	11:39:14,294	18		58,10
			18	58,10
			18	58,10
17/05/2024	11:37:25,878	110		58,30
			110	58,30
			110	58,30
17/05/2024	11:34:06,480	50		58,20
			50	58,20
			50	58,20
17/05/2024	11:30:43,312	690		58,30
			690	58,30
			690	58,30
17/05/2024	11:30:35,063	110		58,30
			110	58,30
			110	58,30
17/05/2024	11:29:58,713	110		58,40
			110	58,40
			110	58,40
17/05/2024	11:17:25,377	4		58,30
			4	58,30
			4	58,30
17/05/2024	11:17:05,660	441		58,30
			441	58,30
			441	58,30
17/05/2024	11:16:22,345	110		58,30
			110	58,30
			110	58,30
17/05/2024	11:14:14,410	110		58,40
			110	58,40
			110	58,40
17/05/2024	11:11:05,689	110		58,40
			110	58,40
			110	58,40
17/05/2024	11:04:51,380	26		58,50
			26	58,50
			26	58,50
17/05/2024	11:02:49,942	50		58,60
			50	58,60
			50	58,60
17/05/2024	10:53:33,172	8		58,80
			8	58,80
			8	58,80
17/05/2024	10:52:43,792	50		58,90
			50	58,90
			50	58,90
17/05/2024	10:52:31,001	50		58,40
			50	58,40
			50	58,40
17/05/2024	10:52:23,500	100		58,80
			100	58,80
			100	58,80
17/05/2024	10:51:53,946	50		58,90
			50	58,90
			50	58,90
17/05/2024	10:49:40,954	110		59,00
			10	59,00
			100	59,00
			110	59,00
17/05/2024	10:46:34,434	249		58,90
			249	58,90
			249	58,90
17/05/2024	10:46:29,671	140		58,70
			100	58,70
			140	58,70
			40	58,70
17/05/2024	10:46:23,868	100		58,80
			100	58,80
			100	58,80
17/05/2024	10:43:45,989	50		58,40
			50	58,40
			50	58,40
17/05/2024	10:43:35,986	100		58,40
			100	58,40
			100	58,40
17/05/2024	10:40:44,600	90		58,40
			90	58,40
			90	58,40
17/05/2024	10:40:37,890	110		58,40
			110	58,40
			110	58,40
17/05/2024	10:31:03,546	55		58,00
			55	58,00
			55	58,00
17/05/2024	10:22:55,386	1		57,90
			1	57,90
			1	57,90
17/05/2024	10:20:49,875	100		58,00
			100	58,00
			100	58,00
17/05/2024	10:16:32,172	50		57,90
			50	57,90
			50	57,90
17/05/2024	10:16:18,641	19		58,00
			19	58,00
			19	58,00
17/05/2024	10:15:01,291	6		58,00
			6	58,00
			6	58,00
17/05/2024	10:15:01,253	50		58,10
			50	58,10
			50	58,10
17/05/2024	10:14:25,443	55		58,00
			55	58,00
			55	58,00
17/05/2024	10:12:50,491	55		58,00
			55	58,00
			55	58,00
17/05/2024	10:09:34,677	55		58,00
			55	58,00
			55	58,00
17/05/2024	10:03:31,181	18		57,90
			18	57,90
			18	57,90
17/05/2024	10:00:38,850	90		57,90
			90	57,90
			90	57,90
17/05/2024	09:56:26,875	5		58,10
			5	58,10
			5	58,10
17/05/2024	09:55:17,034	110		58,00
			110	58,00
			25	58,00
			85	58,00
17/05/2024	09:55:16,613	350		58,00
			350	58,00
			350	58,00
17/05/2024	09:51:51,060	110		58,00
			110	58,00
			110	58,00
17/05/2024	09:50:17,762	4		58,10
			4	58,10
			4	58,10
17/05/2024	09:47:58,607	20		58,20
			20	58,20
			20	58,20
17/05/2024	09:47:38,067	86		58,00
			86	58,00
			86	58,00
17/05/2024	09:46:40,643	110		58,20
			110	58,20
			110	58,20
17/05/2024	09:46:07,191	102		58,20
			102	58,20
			102	58,20
17/05/2024	09:44:48,066	15		58,20
			15	58,20
			15	58,20
17/05/2024	09:42:10,317	35		58,20
			35	58,20
			35	58,20
17/05/2024	09:39:33,858	2		58,50
			2	58,50
			2	58,50
17/05/2024	09:37:34,204	45		58,50
			45	58,50
			45	58,50
17/05/2024	09:35:55,112	4		58,20
			4	58,20
			4	58,20
17/05/2024	09:34:32,829	6		58,10
			6	58,10
			6	58,10
17/05/2024	09:29:58,511	86		58,30
			86	58,30
			86	58,30
17/05/2024	09:23:41,796	50		58,40
			50	58,40
			50	58,40
17/05/2024	09:23:38,024	70		58,20
			70	58,20
			70	58,20
17/05/2024	09:20:16,090	2		58,10
			2	58,10
			2	58,10
17/05/2024	09:08:45,864	20		58,00
			20	58,00
			20	58,00
17/05/2024	09:07:00,889	30		58,20
			30	58,20
			30	58,20
17/05/2024	09:06:39,688	1		58,00
			1	58,00
			1	58,00
17/05/2024	08:49:59,643	141		58,20
			141	58,20
			141	58,20
17/05/2024	08:49:53,212	100		58,30
			100	58,30
			100	58,30
17/05/2024	08:49:36,864	100		58,30
			100	58,30
			100	58,30
17/05/2024	08:49:35,593	100		58,30
			100	58,30
			50	58,30
			50	58,30
17/05/2024	08:48:20,950	29		58,60
			25	58,60
			4	58,60
			29	58,60
17/05/2024	08:48:03,246	100		58,60
			100	58,60
			50	58,60
			50	58,60
17/05/2024	08:46:22,822	250		58,50
			50	58,50
			100	58,50
			250	58,50
			100	58,50
17/05/2024	08:46:13,064	200		58,40
			100	58,40
			100	58,40
			200	58,40
17/05/2024	08:44:11,403	50		58,40
			50	58,40
			50	58,40
17/05/2024	08:42:43,804	59		58,40
			59	58,40
			59	58,40
17/05/2024	08:42:35,088	109		58,20
			109	58,20
			109	58,20
17/05/2024	08:41:13,680	18		58,30
			18	58,30
			18	58,30
17/05/2024	08:39:49,460	100		58,20
			100	58,20
			100	58,20
17/05/2024	08:38:27,186	26		58,20
			26	58,20
			26	58,20
17/05/2024	08:37:03,866	18		58,20
			18	58,20
			18	58,20
17/05/2024	08:31:40,295	150		58,10
			150	58,10
			100	58,10
			50	58,10
17/05/2024	08:06:45,167	100		58,00
			100	58,00
			100	58,00
17/05/2024	08:04:11,148	97		57,60
			75	57,60
			22	57,60
			10	57,60
			25	57,60
			12	57,60
			25	57,60
			25	57,60

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

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 22h00

Valeur du jour

Gamestop Corp. Class A Achat: 20,36 / Vente: 20,61
Volume: 977 962
-19,55%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
17/05/2024 @ 22:00:00

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