Tradegate Exchange

Verbio SE

289

263

21,54

Date	Heure	Volume	Volume de transactions	Cours
16/05/2024	19:49:13,906	7		21,54
			7	21,54
			7	21,54
16/05/2024	19:43:24,210	140		21,58
			140	21,58
			140	21,58
16/05/2024	19:40:30,388	85		21,58
			85	21,58
			85	21,58
16/05/2024	19:34:10,057	50		21,58
			50	21,58
			50	21,58
16/05/2024	19:33:42,383	150		21,58
			150	21,58
			150	21,58
16/05/2024	19:22:43,819	50		21,58
			50	21,58
			50	21,58
16/05/2024	19:21:18,620	150		21,58
			150	21,58
			150	21,58
16/05/2024	19:14:21,222	15		21,58
			15	21,58
			15	21,58
16/05/2024	19:05:27,708	50		21,54
			50	21,54
			50	21,54
16/05/2024	19:05:26,901	150		21,54
			150	21,54
			150	21,54
16/05/2024	19:05:18,146	150		21,54
			150	21,54
			150	21,54
16/05/2024	19:04:26,649	150		21,54
			150	21,54
			150	21,54
16/05/2024	19:01:19,114	19		21,58
			19	21,58
			19	21,58
16/05/2024	18:54:51,195	100		21,58
			100	21,58
			100	21,58
16/05/2024	18:52:44,068	60		21,58
			60	21,58
			60	21,58
16/05/2024	18:49:04,201	54		21,54
			54	21,54
			54	21,54
16/05/2024	18:48:25,788	15		21,54
			15	21,54
			15	21,54
16/05/2024	18:38:37,556	20		21,58
			20	21,58
			20	21,58
16/05/2024	18:29:45,229	45		21,58
			45	21,58
			45	21,58
16/05/2024	18:27:03,100	50		21,58
			50	21,58
			50	21,58
16/05/2024	18:23:25,440	125		21,58
			125	21,58
			125	21,58
16/05/2024	18:17:06,145	125		21,58
			125	21,58
			80	21,58
			45	21,58
16/05/2024	18:08:24,536	350		21,56
			350	21,56
			350	21,56
16/05/2024	17:55:16,569	130		21,58
			130	21,58
			130	21,58
16/05/2024	17:52:41,791	25		21,58
			25	21,58
			25	21,58
16/05/2024	17:46:26,333	150		21,54
			150	21,54
			150	21,54
16/05/2024	17:46:13,379	150		21,52
			150	21,52
			150	21,52
16/05/2024	17:42:58,683	50		21,52
			50	21,52
			50	21,52
16/05/2024	17:42:55,711	150		21,52
			150	21,52
			150	21,52
16/05/2024	17:39:17,048	15		21,52
			15	21,52
			15	21,52
16/05/2024	17:38:12,217	75		21,52
			75	21,52
			75	21,52
16/05/2024	17:37:34,723	5		21,52
			5	21,52
			5	21,52
16/05/2024	17:37:34,581	145		21,52
			145	21,52
			145	21,52
16/05/2024	17:36:59,061	103		21,52
			20	21,52
			88	21,52
			83	21,52
			15	21,52
16/05/2024	17:28:49,287	250		21,54
			250	21,54
			95	21,54
			155	21,54
16/05/2024	17:28:37,838	40		21,56
			40	21,56
			40	21,56
16/05/2024	17:28:05,191	7		21,56
			7	21,56
			7	21,56
16/05/2024	17:27:59,297	150		21,56
			150	21,56
			150	21,56
16/05/2024	17:26:41,355	55		21,60
			55	21,60
			55	21,60
16/05/2024	17:25:31,060	150		21,58
			150	21,58
			150	21,58
16/05/2024	17:23:13,959	3		21,58
			3	21,58
			3	21,58
16/05/2024	17:21:59,915	150		21,58
			150	21,58
			150	21,58
16/05/2024	17:21:33,316	463		21,62
			463	21,62
			463	21,62
16/05/2024	17:17:22,141	10		21,60
			10	21,60
			10	21,60
16/05/2024	17:12:14,951	100		21,64
			100	21,64
			100	21,64
16/05/2024	17:10:27,001	240		21,66
			240	21,66
			240	21,66
16/05/2024	17:10:02,129	144		21,62
			144	21,62
			144	21,62
16/05/2024	17:08:26,940	50		21,64
			50	21,64
			50	21,64
16/05/2024	17:07:02,029	144		21,62
			144	21,62
			144	21,62
16/05/2024	17:06:18,808	25		21,66
			25	21,66
			25	21,66
16/05/2024	17:04:11,304	50		21,62
			50	21,62
			50	21,62
16/05/2024	16:55:24,857	46		21,72
			46	21,72
			46	21,72
16/05/2024	16:48:13,473	75		21,64
			75	21,64
			75	21,64
16/05/2024	16:41:40,155	36		21,64
			36	21,64
			36	21,64
16/05/2024	16:41:17,685	125		21,62
			125	21,62
			125	21,62
16/05/2024	16:40:06,101	150		21,64
			150	21,64
			150	21,64
16/05/2024	16:38:09,020	144		21,62
			144	21,62
			144	21,62
16/05/2024	16:32:53,931	50		21,68
			50	21,68
			50	21,68
16/05/2024	16:25:04,030	100		21,72
			100	21,72
			100	21,72
16/05/2024	16:24:49,633	30		21,70
			30	21,70
			30	21,70
16/05/2024	16:23:39,392	120		21,74
			120	21,74
			120	21,74
16/05/2024	16:21:46,834	143		21,72
			143	21,72
			143	21,72
16/05/2024	16:17:18,739	85		21,64
			85	21,64
			85	21,64
16/05/2024	16:17:18,652	150		21,64
			150	21,64
			150	21,64
16/05/2024	16:17:13,111	95		21,70
			95	21,70
			95	21,70
16/05/2024	16:16:16,601	25		21,70
			25	21,70
			25	21,70
16/05/2024	16:14:37,379	143		21,72
			143	21,72
			143	21,72
16/05/2024	16:14:15,496	200		21,80
			200	21,80
			200	21,80
16/05/2024	16:02:46,917	250		21,70
			250	21,70
			250	21,70
16/05/2024	16:02:03,123	6		21,64
			6	21,64
			6	21,64
16/05/2024	16:01:29,267	250		21,58
			250	21,58
			250	21,58
16/05/2024	16:00:56,877	231		21,58
			231	21,58
			231	21,58
16/05/2024	15:58:26,963	80		21,58
			80	21,58
			80	21,58
16/05/2024	15:58:15,624	42		21,58
			42	21,58
			42	21,58
16/05/2024	15:53:02,224	35		21,58
			35	21,58
			35	21,58
16/05/2024	15:48:45,281	5		21,66
			5	21,66
			5	21,66
16/05/2024	15:47:55,621	144		21,62
			144	21,62
			144	21,62
16/05/2024	15:46:58,689	100		21,68
			100	21,68
			100	21,68
16/05/2024	15:45:54,381	100		21,68
			100	21,68
			100	21,68
16/05/2024	15:43:35,950	250		21,68
			250	21,68
			250	21,68
16/05/2024	15:41:42,301	70		21,68
			70	21,68
			70	21,68
16/05/2024	15:40:22,830	245		21,64
			245	21,64
			245	21,64
16/05/2024	15:37:40,261	100		21,76
			100	21,76
			100	21,76
16/05/2024	15:37:15,403	25		21,72
			25	21,72
			25	21,72
16/05/2024	15:35:28,143	2 750		21,70
			2 750	21,70
			2 750	21,70
16/05/2024	15:35:13,961	250		21,52
			250	21,52
			250	21,52
16/05/2024	15:28:37,077	45		21,60
			45	21,60
			45	21,60
16/05/2024	15:27:37,335	144		21,58
			144	21,58
			144	21,58
16/05/2024	15:26:43,387	20		21,58
			20	21,58
			20	21,58
16/05/2024	15:26:04,902	235		21,60
			235	21,60
			235	21,60
16/05/2024	15:25:36,949	105		21,52
			105	21,52
			20	21,52
			85	21,52
16/05/2024	15:25:34,951	100		21,56
			100	21,56
			100	21,56
16/05/2024	15:25:12,965	150		21,56
			150	21,56
			150	21,56
16/05/2024	15:24:50,948	25		21,56
			25	21,56
			25	21,56
16/05/2024	15:24:50,918	175		21,56
			175	21,56
			175	21,56
16/05/2024	15:24:37,305	50		21,54
			50	21,54
			50	21,54
16/05/2024	15:24:22,085	200		21,60
			200	21,60
			156	21,60
			44	21,60
16/05/2024	15:23:17,801	144		21,54
			144	21,54
			144	21,54
16/05/2024	15:22:15,951	100		21,60
			100	21,60
			100	21,60
16/05/2024	15:18:00,901	130		21,60
			130	21,60
			130	21,60
16/05/2024	15:16:36,558	24		21,60
			24	21,60
			24	21,60
16/05/2024	15:16:08,608	200		21,60
			200	21,60
			200	21,60
16/05/2024	15:11:08,464	50		21,62
			50	21,62
			50	21,62
16/05/2024	15:10:00,554	46		21,62
			46	21,62
			46	21,62
16/05/2024	15:09:53,932	100		21,62
			100	21,62
			100	21,62
16/05/2024	15:08:50,793	50		21,52
			50	21,52
			50	21,52
16/05/2024	15:05:40,211	783		21,54
			250	21,54
			533	21,54
			583	21,54
			200	21,54
16/05/2024	15:05:28,452	200		21,64
			200	21,64
			200	21,64
16/05/2024	15:05:27,964	200		21,64
			200	21,64
			200	21,64
16/05/2024	15:05:27,425	200		21,64
			200	21,64
			200	21,64
16/05/2024	15:04:59,343	50		21,78
			50	21,78
			50	21,78
16/05/2024	15:03:28,400	22		21,88
			22	21,88
			22	21,88
16/05/2024	15:01:19,947	10		21,90
			10	21,90
			10	21,90
16/05/2024	15:00:50,104	50		21,90
			50	21,90
			50	21,90
16/05/2024	14:56:15,730	50		21,82
			50	21,82
			50	21,82
16/05/2024	14:52:32,180	50		21,84
			50	21,84
			50	21,84
16/05/2024	14:52:24,877	250		21,84
			250	21,84
			250	21,84
16/05/2024	14:41:40,698	150		21,84
			150	21,84
			150	21,84
16/05/2024	14:40:20,458	110		21,78
			110	21,78
			110	21,78
16/05/2024	14:40:20,383	26		21,78
			26	21,78
			26	21,78
16/05/2024	14:38:45,631	30		21,84
			30	21,84
			30	21,84
16/05/2024	14:36:50,539	15		21,84
			15	21,84
			15	21,84
16/05/2024	14:36:35,074	78		21,88
			78	21,88
			78	21,88
16/05/2024	14:30:08,161	60		21,88
			60	21,88
			60	21,88
16/05/2024	14:27:00,548	142		21,88
			142	21,88
			142	21,88
16/05/2024	14:23:55,070	142		21,88
			142	21,88
			142	21,88
16/05/2024	14:12:15,579	70		21,92
			70	21,92
			70	21,92
16/05/2024	14:10:30,837	175		21,90
			175	21,90
			175	21,90
16/05/2024	14:08:17,929	115		21,84
			115	21,84
			115	21,84
16/05/2024	14:08:10,295	250		21,84
			250	21,84
			250	21,84
16/05/2024	14:01:11,790	100		21,80
			100	21,80
			100	21,80
16/05/2024	13:57:38,298	100		21,92
			100	21,92
			100	21,92
16/05/2024	13:56:59,770	40		21,82
			40	21,82
			40	21,82
16/05/2024	13:56:59,030	18		21,74
			18	21,74
			18	21,74
16/05/2024	13:56:58,888	35		21,80
			15	21,80
			20	21,80
			35	21,80
16/05/2024	13:56:58,800	143		21,82
			143	21,82
			143	21,82
16/05/2024	13:56:57,818	91		21,90
			91	21,90
			91	21,90
16/05/2024	13:47:18,704	150		22,02
			150	22,02
			150	22,02
16/05/2024	13:47:00,557	3		22,02
			3	22,02
			3	22,02
16/05/2024	13:43:10,550	90		22,02
			90	22,02
			90	22,02
16/05/2024	13:39:15,827	200		22,06
			200	22,06
			200	22,06
16/05/2024	13:35:59,346	114		22,02
			114	22,02
			114	22,02
16/05/2024	13:32:59,067	150		22,02
			150	22,02
			150	22,02
16/05/2024	13:29:58,996	227		22,04
			227	22,04
			227	22,04
16/05/2024	13:16:31,236	80		22,06
			80	22,06
			80	22,06
16/05/2024	13:16:14,217	1		22,00
			1	22,00
			1	22,00
16/05/2024	13:10:09,607	50		21,98
			50	21,98
			50	21,98
16/05/2024	13:09:08,858	70		22,00
			70	22,00
			70	22,00
16/05/2024	13:08:31,148	65		22,00
			15	22,00
			65	22,00
			50	22,00
16/05/2024	13:08:15,504	250		22,00
			250	22,00
			250	22,00
16/05/2024	13:01:29,201	20		22,28
			20	22,28
			20	22,28
16/05/2024	12:51:20,648	60		22,28
			60	22,28
			60	22,28
16/05/2024	12:44:26,967	90		22,28
			90	22,28
			90	22,28
16/05/2024	12:36:37,421	50		22,28
			50	22,28
			50	22,28
16/05/2024	12:33:12,036	20		22,28
			20	22,28
			20	22,28
16/05/2024	12:32:49,124	19		22,20
			19	22,20
			19	22,20
16/05/2024	12:31:40,947	58		22,28
			58	22,28
			58	22,28
16/05/2024	12:22:21,659	156		22,20
			156	22,20
			156	22,20
16/05/2024	12:21:21,199	8		22,30
			8	22,30
			8	22,30
16/05/2024	12:20:08,783	475		22,30
			475	22,30
			475	22,30
16/05/2024	12:19:49,443	225		22,30
			225	22,30
			225	22,30
16/05/2024	12:18:55,839	100		22,20
			100	22,20
			100	22,20
16/05/2024	12:17:29,673	150		22,20
			150	22,20
			150	22,20
16/05/2024	12:11:24,404	1		22,12
			1	22,12
			1	22,12
16/05/2024	12:04:43,688	4		22,20
			4	22,20
			4	22,20
16/05/2024	12:03:01,838	150		22,02
			150	22,02
			150	22,02
16/05/2024	12:02:32,881	250		22,02
			250	22,02
			250	22,02
16/05/2024	12:02:00,843	2 500		22,02
			2 500	22,02
			2 500	22,02
16/05/2024	12:01:10,638	250		22,02
			250	22,02
			250	22,02
16/05/2024	12:01:10,160	26		21,88
			26	21,88
			26	21,88
16/05/2024	12:01:10,008	150		21,88
			150	21,88
			150	21,88
16/05/2024	12:01:09,893	92		21,92
			92	21,92
			92	21,92
16/05/2024	11:59:41,492	19		21,98
			19	21,98
			19	21,98
16/05/2024	11:49:36,917	640		21,96
			620	21,96
			640	21,96
			20	21,96
16/05/2024	11:49:29,000	580		21,96
			40	21,96
			270	21,96
			380	21,96
			200	21,96
			250	21,96
			20	21,96
16/05/2024	11:49:28,539	175		22,00
			45	22,00
			50	22,00
			175	22,00
			80	22,00
16/05/2024	11:48:49,802	250		22,02
			250	22,02
			250	22,02
16/05/2024	11:47:06,810	1		22,02
			1	22,02
			1	22,02
16/05/2024	11:46:52,056	250		22,02
			25	22,02
			225	22,02
			250	22,02
16/05/2024	11:43:51,319	1		22,02
			1	22,02
			1	22,02
16/05/2024	11:41:53,634	150		22,04
			150	22,04
			150	22,04
16/05/2024	11:40:51,302	150		22,06
			150	22,06
			150	22,06
16/05/2024	11:38:29,009	100		22,08
			100	22,08
			100	22,08
16/05/2024	11:37:02,726	175		22,08
			175	22,08
			175	22,08
16/05/2024	11:36:19,055	225		22,08
			225	22,08
			225	22,08
16/05/2024	11:32:33,451	250		22,10
			250	22,10
			100	22,10
			150	22,10
16/05/2024	11:28:51,074	5		22,12
			5	22,12
			5	22,12
16/05/2024	11:28:19,926	150		22,16
			150	22,16
			150	22,16
16/05/2024	11:27:46,849	50		22,16
			50	22,16
			50	22,16
16/05/2024	11:26:41,006	181		22,12
			181	22,12
			181	22,12
16/05/2024	11:17:53,356	50		22,20
			50	22,20
			50	22,20
16/05/2024	11:14:55,484	225		22,20
			225	22,20
			225	22,20
16/05/2024	11:03:39,363	200		22,20
			200	22,20
			200	22,20
16/05/2024	11:01:53,064	20		22,16
			20	22,16
			20	22,16
16/05/2024	11:01:21,245	9		22,14
			9	22,14
			9	22,14
16/05/2024	10:58:38,123	825		22,16
			825	22,16
			825	22,16
16/05/2024	10:58:21,227	225		22,12
			225	22,12
			225	22,12
16/05/2024	10:56:58,592	175		22,10
			175	22,10
			175	22,10
16/05/2024	10:55:50,368	144		22,06
			144	22,06
			144	22,06
16/05/2024	10:52:34,004	50		22,06
			50	22,06
			50	22,06
16/05/2024	10:52:28,785	150		22,06
			150	22,06
			150	22,06
16/05/2024	10:51:41,811	150		22,10
			150	22,10
			150	22,10
16/05/2024	10:50:16,178	250		22,10
			250	22,10
			250	22,10
16/05/2024	10:46:55,877	200		22,10
			200	22,10
			200	22,10
16/05/2024	10:46:55,708	200		22,10
			200	22,10
			200	22,10
16/05/2024	10:46:52,422	200		22,12
			200	22,12
			200	22,12
16/05/2024	10:42:12,411	222		22,12
			222	22,12
			222	22,12
16/05/2024	10:42:12,278	61		22,12
			61	22,12
			61	22,12
16/05/2024	10:42:07,008	100		22,14
			100	22,14
			100	22,14
16/05/2024	10:41:16,636	80		22,18
			80	22,18
			80	22,18
16/05/2024	10:41:16,539	130		22,20
			130	22,20
			130	22,20
16/05/2024	10:41:14,493	200		22,24
			200	22,24
			200	22,24
16/05/2024	10:41:14,366	50		22,26
			50	22,26
			50	22,26
16/05/2024	10:40:55,024	225		22,26
			225	22,26
			225	22,26
16/05/2024	10:40:00,557	225		22,26
			225	22,26
			225	22,26
16/05/2024	10:40:00,410	90		22,30
			90	22,30
			90	22,30
16/05/2024	10:31:46,206	10		22,32
			10	22,32
			10	22,32
16/05/2024	10:30:16,915	139		22,32
			139	22,32
			139	22,32
16/05/2024	10:29:06,745	139		22,40
			139	22,40
			139	22,40
16/05/2024	10:29:06,397	54		22,50
			54	22,50
			54	22,50
16/05/2024	10:26:23,109	150		22,50
			150	22,50
			150	22,50
16/05/2024	10:21:41,808	200		22,56
			200	22,56
			200	22,56
16/05/2024	10:18:57,633	100		22,50
			100	22,50
			100	22,50
16/05/2024	10:18:41,451	150		22,50
			150	22,50
			150	22,50
16/05/2024	10:12:55,300	102		22,50
			102	22,50
			102	22,50
16/05/2024	10:08:21,718	90		22,50
			90	22,50
			90	22,50
16/05/2024	10:07:37,217	100		22,56
			100	22,56
			100	22,56
16/05/2024	10:07:37,042	100		22,50
			100	22,50
			100	22,50
16/05/2024	10:04:35,422	138		22,48
			138	22,48
			138	22,48
16/05/2024	10:03:39,793	624		22,48
			624	22,48
			624	22,48
16/05/2024	10:03:31,217	138		22,48
			138	22,48
			138	22,48
16/05/2024	10:03:03,555	138		22,48
			138	22,48
			138	22,48
16/05/2024	10:01:40,242	80		22,48
			80	22,48
			80	22,48
16/05/2024	10:01:09,511	45		22,48
			45	22,48
			45	22,48
16/05/2024	09:59:24,844	139		22,42
			139	22,42
			139	22,42
16/05/2024	09:53:52,799	138		22,54
			138	22,54
			138	22,54
16/05/2024	09:53:52,195	35		22,60
			35	22,60
			35	22,60
16/05/2024	09:51:17,507	50		22,62
			50	22,62
			50	22,62
16/05/2024	09:46:03,224	90		22,62
			90	22,62
			90	22,62
16/05/2024	09:42:57,585	99		22,66
			99	22,66
			99	22,66
16/05/2024	09:42:47,133	15		22,66
			15	22,66
			15	22,66
16/05/2024	09:37:34,584	50		22,62
			50	22,62
			50	22,62
16/05/2024	09:36:24,816	50		22,62
			50	22,62
			50	22,62
16/05/2024	09:35:43,378	25		22,62
			25	22,62
			25	22,62
16/05/2024	09:30:29,274	50		22,42
			50	22,42
			50	22,42
16/05/2024	09:23:21,131	225		22,40
			225	22,40
			225	22,40
16/05/2024	09:20:40,182	100		22,40
			100	22,40
			100	22,40
16/05/2024	09:19:28,898	1 000		22,34
			1 000	22,34
			1 000	22,34
16/05/2024	09:19:14,383	175		22,36
			175	22,36
			175	22,36
16/05/2024	09:12:50,721	150		22,30
			150	22,30
			150	22,30
16/05/2024	09:12:40,748	150		22,32
			150	22,32
			150	22,32
16/05/2024	09:12:23,135	30		22,32
			30	22,32
			30	22,32
16/05/2024	09:12:07,562	205		22,50
			30	22,50
			205	22,50
			15	22,50
			60	22,50
			100	22,50
16/05/2024	09:12:07,420	85		22,52
			85	22,52
			85	22,52
16/05/2024	09:01:36,469	200		22,62
			200	22,62
			200	22,62
16/05/2024	09:01:06,301	150		22,62
			150	22,62
			150	22,62
16/05/2024	08:58:40,585	200		22,94
			100	22,94
			200	22,94
			100	22,94
16/05/2024	08:35:28,658	70		22,94
			70	22,94
			70	22,94
16/05/2024	08:35:28,522	136		22,96
			136	22,96
			136	22,96
16/05/2024	08:29:18,956	25		22,96
			25	22,96
			25	22,96
16/05/2024	08:27:58,295	130		22,98
			130	22,98
			130	22,98
16/05/2024	08:12:48,142	1		22,98
			1	22,98
			1	22,98
16/05/2024	08:00:23,765	1		22,98
			1	22,98
			1	22,98

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: 28,44 / Vente: 28,585
Volume: 486 758
-21,42%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
16/05/2024 @ 19:55:17

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