Tradegate Exchange

thyssenkrupp nucera AG&Co.KGaA

300

214

11,79

Date	Heure	Volume	Volume de transactions	Cours
20/05/2024	19:44:20,686	100		11,79
			100	11,79
			100	11,79
20/05/2024	19:34:10,609	100		11,79
			100	11,79
			100	11,79
20/05/2024	19:05:10,056	500		11,80
			500	11,80
			100	11,80
			400	11,80
20/05/2024	18:56:42,078	50		11,76
			50	11,76
			50	11,76
20/05/2024	18:55:23,396	450		11,76
			450	11,76
			450	11,76
20/05/2024	18:55:06,970	550		11,76
			550	11,76
			450	11,76
			100	11,76
20/05/2024	18:52:20,919	30		11,80
			30	11,80
			30	11,80
20/05/2024	18:46:06,159	20		11,80
			20	11,80
			20	11,80
20/05/2024	18:39:26,747	30		11,76
			30	11,76
			30	11,76
20/05/2024	18:35:07,742	100		11,80
			100	11,80
			100	11,80
20/05/2024	18:27:49,497	9		11,80
			9	11,80
			9	11,80
20/05/2024	18:16:46,704	20		11,80
			20	11,80
			20	11,80
20/05/2024	18:10:18,801	4		11,80
			4	11,80
			4	11,80
20/05/2024	18:07:16,791	200		11,80
			200	11,80
			200	11,80
20/05/2024	18:01:43,384	40		11,76
			40	11,76
			40	11,76
20/05/2024	18:01:43,379	680		11,77
			680	11,77
			680	11,77
20/05/2024	17:59:19,516	20		11,80
			20	11,80
			20	11,80
20/05/2024	17:54:33,580	50		11,77
			50	11,77
			50	11,77
20/05/2024	17:53:25,381	470		11,77
			470	11,77
			20	11,77
			450	11,77
20/05/2024	17:47:21,295	60		11,75
			60	11,75
			60	11,75
20/05/2024	17:46:44,232	100		11,75
			100	11,75
			100	11,75
20/05/2024	17:46:25,799	82		11,75
			82	11,75
			82	11,75
20/05/2024	17:44:11,278	80		11,77
			80	11,77
			80	11,77
20/05/2024	17:41:13,952	210		11,69
			210	11,69
			210	11,69
20/05/2024	17:41:06,787	790		11,69
			340	11,69
			790	11,69
			450	11,69
20/05/2024	17:36:57,932	400		11,69
			400	11,69
			400	11,69
20/05/2024	17:36:03,362	3 038		11,69
			1 000	11,69
			3 038	11,69
			1 788	11,69
			50	11,69
			200	11,69
20/05/2024	17:35:40,437	270		11,70
			82	11,70
			188	11,70
			270	11,70
20/05/2024	17:32:10,051	25		11,70
			25	11,70
			25	11,70
20/05/2024	17:29:38,750	12 136		11,70
			70	11,70
			550	11,70
			500	11,70
			9 406	11,70
			360	11,70
			100	11,70
			20	11,70
			10	11,70
			1 020	11,70
			100	11,70
			12 136	11,70
20/05/2024	17:29:25,711	20		11,71
			20	11,71
			20	11,71
20/05/2024	17:26:13,476	450		11,70
			450	11,70
			450	11,70
20/05/2024	17:26:13,298	350		11,71
			350	11,71
			350	11,71
20/05/2024	17:21:12,812	852		11,73
			852	11,73
			852	11,73
20/05/2024	17:18:26,802	428		11,73
			428	11,73
			428	11,73
20/05/2024	17:17:42,043	5		11,71
			5	11,71
			5	11,71
20/05/2024	17:15:41,894	100		11,72
			100	11,72
			100	11,72
20/05/2024	17:14:57,123	213		11,72
			213	11,72
			213	11,72
20/05/2024	17:14:11,957	1		11,70
			1	11,70
			1	11,70
20/05/2024	17:13:37,380	100		11,72
			100	11,72
			100	11,72
20/05/2024	17:12:00,333	1		11,71
			1	11,71
			1	11,71
20/05/2024	17:11:53,973	8		11,71
			8	11,71
			8	11,71
20/05/2024	16:57:10,307	1		11,71
			1	11,71
			1	11,71
20/05/2024	16:56:56,794	25		11,71
			25	11,71
			25	11,71
20/05/2024	16:55:43,879	48		11,73
			48	11,73
			48	11,73
20/05/2024	16:55:25,056	452		11,73
			450	11,73
			2	11,73
			452	11,73
20/05/2024	16:53:21,351	2		11,71
			2	11,71
			2	11,71
20/05/2024	16:49:17,925	8		11,71
			8	11,71
			8	11,71
20/05/2024	16:49:08,173	201		11,72
			201	11,72
			201	11,72
20/05/2024	16:47:43,262	250		11,73
			250	11,73
			250	11,73
20/05/2024	16:46:47,622	3		11,71
			3	11,71
			3	11,71
20/05/2024	16:46:44,402	17		11,71
			17	11,71
			17	11,71
20/05/2024	16:46:43,382	896		11,72
			896	11,72
			896	11,72
20/05/2024	16:40:50,574	42		11,73
			42	11,73
			42	11,73
20/05/2024	16:40:50,157	9		11,71
			9	11,71
			9	11,71
20/05/2024	16:38:59,752	105		11,71
			105	11,71
			105	11,71
20/05/2024	16:38:20,741	6 200		11,79
			6 200	11,79
			6 200	11,79
20/05/2024	16:38:08,987	2 000		11,75
			2 000	11,75
			2 000	11,75
20/05/2024	16:37:16,479	900		11,72
			900	11,72
			900	11,72
20/05/2024	16:37:06,766	900		11,72
			900	11,72
			900	11,72
20/05/2024	16:35:33,212	264		11,70
			40	11,70
			140	11,70
			264	11,70
			84	11,70
20/05/2024	16:34:52,275	3		11,70
			3	11,70
			3	11,70
20/05/2024	16:34:51,871	150		11,71
			150	11,71
			150	11,71
20/05/2024	16:33:19,776	2		11,71
			2	11,71
			2	11,71
20/05/2024	16:33:11,628	40		11,71
			40	11,71
			40	11,71
20/05/2024	16:33:02,058	80		11,72
			80	11,72
			80	11,72
20/05/2024	16:31:32,163	6		11,71
			6	11,71
			6	11,71
20/05/2024	16:31:31,639	200		11,72
			200	11,72
			200	11,72
20/05/2024	16:31:05,469	17		11,71
			17	11,71
			17	11,71
20/05/2024	16:30:56,897	1		11,71
			1	11,71
			1	11,71
20/05/2024	16:30:13,146	1		11,71
			1	11,71
			1	11,71
20/05/2024	16:30:08,331	50		11,72
			50	11,72
			50	11,72
20/05/2024	16:30:01,804	18		11,71
			18	11,71
			18	11,71
20/05/2024	16:29:33,512	1		11,71
			1	11,71
			1	11,71
20/05/2024	16:29:33,096	2		11,71
			2	11,71
			2	11,71
20/05/2024	16:28:52,125	1		11,71
			1	11,71
			1	11,71
20/05/2024	16:28:51,670	50		11,72
			50	11,72
			50	11,72
20/05/2024	16:28:28,638	2		11,71
			2	11,71
			2	11,71
20/05/2024	16:27:41,856	7		11,71
			7	11,71
			7	11,71
20/05/2024	16:27:41,055	15		11,71
			15	11,71
			15	11,71
20/05/2024	16:27:05,833	21		11,71
			21	11,71
			21	11,71
20/05/2024	16:27:01,638	1		11,71
			1	11,71
			1	11,71
20/05/2024	16:26:57,943	13		11,71
			13	11,71
			13	11,71
20/05/2024	16:26:57,484	8		11,71
			8	11,71
			8	11,71
20/05/2024	16:26:57,032	16		11,71
			16	11,71
			16	11,71
20/05/2024	16:26:56,902	40		11,72
			40	11,72
			40	11,72
20/05/2024	16:26:55,890	350		11,71
			100	11,71
			350	11,71
			250	11,71
20/05/2024	16:26:55,429	76		11,71
			76	11,71
			76	11,71
20/05/2024	16:24:00,224	270		11,73
			270	11,73
			220	11,73
			50	11,73
20/05/2024	16:23:46,677	2		11,75
			2	11,75
			2	11,75
20/05/2024	16:23:22,264	9		11,76
			9	11,76
			9	11,76
20/05/2024	16:23:16,184	200		11,77
			200	11,77
			200	11,77
20/05/2024	16:19:15,477	32		11,77
			32	11,77
			32	11,77
20/05/2024	16:18:49,556	56		11,75
			56	11,75
			56	11,75
20/05/2024	16:18:29,603	250		11,75
			250	11,75
			250	11,75
20/05/2024	16:18:29,491	385		11,75
			20	11,75
			300	11,75
			385	11,75
			40	11,75
			25	11,75
20/05/2024	16:18:03,420	5		11,76
			5	11,76
			5	11,76
20/05/2024	16:17:53,475	1		11,76
			1	11,76
			1	11,76
20/05/2024	16:17:34,042	1		11,76
			1	11,76
			1	11,76
20/05/2024	16:17:33,604	11		11,76
			11	11,76
			11	11,76
20/05/2024	16:17:33,156	180		11,76
			180	11,76
			180	11,76
20/05/2024	16:17:32,654	14		11,76
			14	11,76
			14	11,76
20/05/2024	16:17:32,231	130		11,76
			130	11,76
			130	11,76
20/05/2024	16:17:31,813	100		11,77
			24	11,77
			76	11,77
			100	11,77
20/05/2024	16:17:30,566	300		11,78
			300	11,78
			300	11,78
20/05/2024	16:14:24,325	2 380		11,80
			300	11,80
			80	11,80
			250	11,80
			1 500	11,80
			50	11,80
			2 380	11,80
			30	11,80
			170	11,80
20/05/2024	16:14:01,197	500		11,80
			500	11,80
			500	11,80
20/05/2024	16:05:00,320	40		11,83
			40	11,83
			40	11,83
20/05/2024	16:02:42,423	500		11,83
			500	11,83
			500	11,83
20/05/2024	16:01:49,913	160		11,81
			160	11,81
			160	11,81
20/05/2024	15:59:17,598	301		11,83
			301	11,83
			301	11,83
20/05/2024	15:58:37,848	4 450		11,84
			4 450	11,84
			4 450	11,84
20/05/2024	15:57:19,016	450		11,84
			450	11,84
			450	11,84
20/05/2024	15:57:07,233	100		11,84
			100	11,84
			100	11,84
20/05/2024	15:56:36,364	650		11,85
			350	11,85
			300	11,85
			650	11,85
20/05/2024	15:56:35,557	7		11,86
			7	11,86
			7	11,86
20/05/2024	15:45:05,518	42		11,87
			42	11,87
			42	11,87
20/05/2024	15:39:58,650	170		11,86
			170	11,86
			170	11,86
20/05/2024	15:36:23,084	1		11,86
			1	11,86
			1	11,86
20/05/2024	15:35:17,224	125		11,90
			125	11,90
			125	11,90
20/05/2024	15:35:14,469	305		11,90
			200	11,90
			55	11,90
			50	11,90
			155	11,90
			150	11,90
20/05/2024	15:34:44,489	450		11,90
			450	11,90
			450	11,90
20/05/2024	15:32:41,692	234		11,91
			234	11,91
			234	11,91
20/05/2024	15:30:24,546	335		11,93
			335	11,93
			335	11,93
20/05/2024	15:26:21,636	40		11,96
			40	11,96
			40	11,96
20/05/2024	15:21:29,061	2		11,97
			2	11,97
			2	11,97
20/05/2024	15:15:30,564	150		11,97
			100	11,97
			150	11,97
			50	11,97
20/05/2024	15:14:29,813	300		11,98
			300	11,98
			300	11,98
20/05/2024	15:14:10,326	50		12,00
			50	12,00
			50	12,00
20/05/2024	15:12:56,437	100		12,03
			100	12,03
			100	12,03
20/05/2024	15:07:54,167	100		12,04
			100	12,04
			100	12,04
20/05/2024	15:07:23,140	70		12,04
			70	12,04
			70	12,04
20/05/2024	15:05:50,410	13		12,04
			13	12,04
			13	12,04
20/05/2024	14:23:30,497	600		12,01
			600	12,01
			600	12,01
20/05/2024	14:22:43,915	150		12,03
			150	12,03
			150	12,03
20/05/2024	14:22:22,679	450		12,03
			450	12,03
			450	12,03
20/05/2024	14:19:38,404	450		12,02
			450	12,02
			450	12,02
20/05/2024	14:18:45,998	60		12,02
			60	12,02
			60	12,02
20/05/2024	14:18:05,326	1		12,02
			1	12,02
			1	12,02
20/05/2024	14:17:54,863	1		12,00
			1	12,00
			1	12,00
20/05/2024	14:01:05,023	3		12,01
			3	12,01
			3	12,01
20/05/2024	14:01:00,763	5		12,03
			5	12,03
			5	12,03
20/05/2024	13:57:06,056	150		12,05
			150	12,05
			150	12,05
20/05/2024	13:57:04,598	120		12,06
			120	12,06
			120	12,06
20/05/2024	13:35:36,580	200		12,11
			200	12,11
			200	12,11
20/05/2024	13:29:54,373	250		12,06
			250	12,06
			250	12,06
20/05/2024	13:11:52,764	400		12,05
			400	12,05
			400	12,05
20/05/2024	13:07:27,286	400		12,05
			400	12,05
			400	12,05
20/05/2024	13:01:19,199	2		12,01
			2	12,01
			2	12,01
20/05/2024	12:57:05,243	30		12,08
			30	12,08
			30	12,08
20/05/2024	12:50:08,851	300		12,07
			300	12,07
			300	12,07
20/05/2024	12:46:55,397	217		12,05
			217	12,05
			217	12,05
20/05/2024	12:45:28,383	248		12,05
			248	12,05
			248	12,05
20/05/2024	12:43:51,102	1		12,07
			1	12,07
			1	12,07
20/05/2024	12:42:31,140	413		12,08
			413	12,08
			413	12,08
20/05/2024	12:40:03,701	300		12,08
			275	12,08
			25	12,08
			300	12,08
20/05/2024	12:33:12,995	1		12,08
			1	12,08
			1	12,08
20/05/2024	12:30:25,005	1		12,08
			1	12,08
			1	12,08
20/05/2024	12:12:57,551	105		12,06
			105	12,06
			105	12,06
20/05/2024	11:45:51,753	500		12,10
			500	12,10
			500	12,10
20/05/2024	11:45:31,624	200		12,08
			200	12,08
			200	12,08
20/05/2024	11:45:29,193	400		12,08
			400	12,08
			400	12,08
20/05/2024	11:30:24,559	400		12,05
			400	12,05
			400	12,05
20/05/2024	11:30:18,672	430		12,05
			200	12,05
			115	12,05
			115	12,05
			430	12,05
20/05/2024	11:21:13,403	250		12,06
			250	12,06
			250	12,06
20/05/2024	11:10:11,645	159		12,06
			159	12,06
			159	12,06
20/05/2024	11:05:57,935	200		12,09
			200	12,09
			200	12,09
20/05/2024	10:59:36,568	30		12,07
			30	12,07
			30	12,07
20/05/2024	10:59:07,990	400		12,06
			400	12,06
			400	12,06
20/05/2024	10:55:58,834	300		12,07
			300	12,07
			300	12,07
20/05/2024	10:52:35,194	150		12,09
			150	12,09
			150	12,09
20/05/2024	10:45:14,358	250		12,09
			250	12,09
			250	12,09
20/05/2024	10:25:11,598	50		12,10
			50	12,10
			50	12,10
20/05/2024	10:25:02,602	450		12,10
			450	12,10
			450	12,10
20/05/2024	10:21:50,791	265		12,07
			265	12,07
			265	12,07
20/05/2024	10:20:52,319	30		12,09
			30	12,09
			30	12,09
20/05/2024	10:20:33,285	20		12,09
			20	12,09
			20	12,09
20/05/2024	10:19:38,802	500		12,08
			500	12,08
			500	12,08
20/05/2024	10:12:07,268	336		12,09
			336	12,09
			336	12,09
20/05/2024	10:11:36,183	100		12,09
			100	12,09
			100	12,09
20/05/2024	10:10:57,959	500		12,10
			500	12,10
			500	12,10
20/05/2024	10:03:47,591	3		12,15
			3	12,15
			3	12,15
20/05/2024	10:02:38,331	450		12,12
			450	12,12
			450	12,12
20/05/2024	10:00:22,290	411		12,14
			411	12,14
			411	12,14
20/05/2024	09:53:17,874	410		12,09
			410	12,09
			410	12,09
20/05/2024	09:52:12,835	450		12,09
			450	12,09
			450	12,09
20/05/2024	09:51:27,658	500		12,08
			500	12,08
			500	12,08
20/05/2024	09:47:24,182	100		12,05
			100	12,05
			100	12,05
20/05/2024	09:46:16,118	230		12,02
			230	12,02
			230	12,02
20/05/2024	09:36:55,145	25		12,02
			25	12,02
			25	12,02
20/05/2024	09:35:23,612	200		12,00
			200	12,00
			200	12,00
20/05/2024	09:23:02,625	35		11,96
			35	11,96
			35	11,96
20/05/2024	09:09:58,786	60		11,92
			60	11,92
			60	11,92
20/05/2024	09:09:33,928	100		11,85
			100	11,85
			100	11,85
20/05/2024	09:06:30,524	450		11,85
			450	11,85
			450	11,85
20/05/2024	09:06:21,136	150		11,85
			150	11,85
			150	11,85
20/05/2024	09:03:28,366	450		11,85
			450	11,85
			450	11,85
20/05/2024	09:00:39,689	100		11,88
			100	11,88
			100	11,88
20/05/2024	09:00:39,531	450		11,88
			450	11,88
			450	11,88
20/05/2024	09:00:39,342	450		11,88
			450	11,88
			450	11,88
20/05/2024	09:00:39,197	400		11,89
			400	11,89
			400	11,89
20/05/2024	08:55:25,998	50		11,89
			50	11,89
			50	11,89
20/05/2024	08:54:41,158	300		11,90
			259	11,90
			150	11,90
			150	11,90
			41	11,90
20/05/2024	08:53:58,322	250		11,94
			250	11,94
			150	11,94
			100	11,94
20/05/2024	08:35:11,997	12		11,93
			12	11,93
			12	11,93
20/05/2024	08:28:06,890	210		11,94
			60	11,94
			150	11,94
			210	11,94
20/05/2024	08:23:03,084	83		11,94
			20	11,94
			83	11,94
			63	11,94
20/05/2024	08:18:31,200	225		11,94
			150	11,94
			75	11,94
			225	11,94
20/05/2024	08:16:04,212	175		11,89
			170	11,89
			5	11,89
			175	11,89
20/05/2024	08:14:28,260	500		11,94
			250	11,94
			100	11,94
			250	11,94
			400	11,94
20/05/2024	08:14:20,925	450		11,93
			450	11,93
			450	11,93
20/05/2024	08:08:06,930	17		11,93
			17	11,93
			17	11,93
20/05/2024	08:02:06,894	673		11,93
			665	11,93
			10	11,93
			200	11,93
			80	11,93
			8	11,93
			80	11,93
			1	11,93
			35	11,93
			1	11,93
			50	11,93
			83	11,93
			25	11,93
			10	11,93
			50	11,93
			18	11,93
			30	11,93
20/05/2024	08:00:08,239	998		11,93
			10	11,93
			45	11,93
			85	11,93
			90	11,93
			40	11,93
			100	11,93
			420	11,93
			8	11,93
			125	11,93
			450	11,93
			40	11,93
			200	11,93
			100	11,93
			125	11,93
			33	11,93
			125	11,93

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)