Tradegate Exchange

Allianz SE

302

258

315,10

Date	Heure	Volume	Volume de transactions	Cours
31/01/2025	10:58:16,289	170		315,10
			170	315,10
			170	315,10
31/01/2025	10:58:07,877	45		315,10
			45	315,10
			45	315,10
31/01/2025	10:57:43,009	2		315,20
			2	315,20
			2	315,20
31/01/2025	10:57:21,347	100		315,10
			100	315,10
			100	315,10
31/01/2025	10:56:57,765	211		315,10
			211	315,10
			211	315,10
31/01/2025	10:56:05,092	1		315,50
			1	315,50
			1	315,50
31/01/2025	10:56:03,004	31		315,30
			1	315,30
			31	315,30
			30	315,30
31/01/2025	10:56:02,936	34		315,40
			34	315,40
			32	315,40
			2	315,40
31/01/2025	10:55:13,590	150		315,40
			150	315,40
			150	315,40
31/01/2025	10:54:39,304	35		315,50
			35	315,50
			35	315,50
31/01/2025	10:54:30,216	6		315,50
			6	315,50
			6	315,50
31/01/2025	10:54:29,551	20		315,50
			20	315,50
			20	315,50
31/01/2025	10:54:15,766	30		315,50
			30	315,50
			30	315,50
31/01/2025	10:53:34,547	148		315,50
			148	315,50
			148	315,50
31/01/2025	10:53:26,567	5		315,50
			5	315,50
			5	315,50
31/01/2025	10:53:09,694	3		315,50
			3	315,50
			3	315,50
31/01/2025	10:51:06,873	4		315,40
			4	315,40
			4	315,40
31/01/2025	10:50:26,458	14		315,30
			14	315,30
			14	315,30
31/01/2025	10:49:51,197	10		315,40
			10	315,40
			10	315,40
31/01/2025	10:49:32,628	3		315,30
			3	315,30
			3	315,30
31/01/2025	10:48:18,824	25		315,30
			25	315,30
			25	315,30
31/01/2025	10:47:59,879	1		315,30
			1	315,30
			1	315,30
31/01/2025	10:47:40,458	1		315,30
			1	315,30
			1	315,30
31/01/2025	10:47:27,971	1		315,20
			1	315,20
			1	315,20
31/01/2025	10:47:01,759	1		315,30
			1	315,30
			1	315,30
31/01/2025	10:46:45,845	399		315,20
			399	315,20
			399	315,20
31/01/2025	10:46:39,854	150		315,20
			150	315,20
			150	315,20
31/01/2025	10:45:46,004	1		315,20
			1	315,20
			1	315,20
31/01/2025	10:45:35,113	125		315,40
			125	315,40
			125	315,40
31/01/2025	10:45:16,191	150		315,20
			150	315,20
			150	315,20
31/01/2025	10:44:57,972	65		315,40
			65	315,40
			65	315,40
31/01/2025	10:43:53,055	100		315,50
			100	315,50
			100	315,50
31/01/2025	10:42:51,225	10		315,50
			10	315,50
			10	315,50
31/01/2025	10:42:10,922	16		315,60
			16	315,60
			16	315,60
31/01/2025	10:41:50,711	1		315,60
			1	315,60
			1	315,60
31/01/2025	10:41:25,123	75		315,50
			75	315,50
			75	315,50
31/01/2025	10:40:28,409	10		315,60
			10	315,60
			10	315,60
31/01/2025	10:38:48,368	150		315,80
			150	315,80
			150	315,80
31/01/2025	10:38:18,582	150		315,70
			150	315,70
			150	315,70
31/01/2025	10:37:49,631	90		315,70
			90	315,70
			90	315,70
31/01/2025	10:37:41,504	50		315,60
			50	315,60
			50	315,60
31/01/2025	10:37:35,715	2		315,60
			2	315,60
			2	315,60
31/01/2025	10:36:35,192	8		315,70
			8	315,70
			8	315,70
31/01/2025	10:36:29,831	150		315,70
			150	315,70
			150	315,70
31/01/2025	10:36:12,823	10		315,80
			10	315,80
			10	315,80
31/01/2025	10:35:08,174	1		315,80
			1	315,80
			1	315,80
31/01/2025	10:34:41,391	150		315,70
			150	315,70
			150	315,70
31/01/2025	10:34:30,599	9		315,80
			9	315,80
			9	315,80
31/01/2025	10:34:17,119	4		315,80
			4	315,80
			4	315,80
31/01/2025	10:34:06,180	30		315,80
			30	315,80
			30	315,80
31/01/2025	10:33:51,485	4		315,80
			4	315,80
			4	315,80
31/01/2025	10:33:28,895	9		315,80
			9	315,80
			9	315,80
31/01/2025	10:33:20,114	20		315,70
			20	315,70
			20	315,70
31/01/2025	10:32:55,739	3		315,80
			3	315,80
			3	315,80
31/01/2025	10:32:25,268	16		315,80
			16	315,80
			16	315,80
31/01/2025	10:31:48,112	4		315,80
			4	315,80
			4	315,80
31/01/2025	10:30:45,755	150		316,00
			10	316,00
			150	316,00
			14	316,00
			126	316,00
31/01/2025	10:29:40,300	15		315,70
			15	315,70
			15	315,70
31/01/2025	10:29:32,056	50		315,70
			50	315,70
			50	315,70
31/01/2025	10:29:26,218	1		315,80
			1	315,80
			1	315,80
31/01/2025	10:28:31,186	50		315,80
			50	315,80
			4	315,80
			46	315,80
31/01/2025	10:27:30,849	5		315,90
			5	315,90
			5	315,90
31/01/2025	10:26:40,581	1		315,80
			1	315,80
			1	315,80
31/01/2025	10:26:23,269	1		315,70
			1	315,70
			1	315,70
31/01/2025	10:26:06,218	6		315,70
			6	315,70
			6	315,70
31/01/2025	10:24:53,700	50		315,80
			50	315,80
			50	315,80
31/01/2025	10:23:49,629	1		315,80
			1	315,80
			1	315,80
31/01/2025	10:23:39,340	1		315,90
			1	315,90
			1	315,90
31/01/2025	10:23:23,498	3		316,00
			3	316,00
			3	316,00
31/01/2025	10:23:10,239	50		315,90
			50	315,90
			50	315,90
31/01/2025	10:22:22,777	331		315,90
			331	315,90
			331	315,90
31/01/2025	10:21:31,351	20		315,80
			20	315,80
			20	315,80
31/01/2025	10:21:19,009	10		315,90
			10	315,90
			10	315,90
31/01/2025	10:20:34,515	3		315,90
			3	315,90
			3	315,90
31/01/2025	10:17:51,748	150		315,60
			150	315,60
			150	315,60
31/01/2025	10:17:35,308	12		315,40
			12	315,40
			12	315,40
31/01/2025	10:17:32,257	5		315,60
			5	315,60
			5	315,60
31/01/2025	10:15:20,655	31		315,60
			31	315,60
			31	315,60
31/01/2025	10:14:53,161	3		315,60
			3	315,60
			3	315,60
31/01/2025	10:14:28,079	10		315,60
			10	315,60
			10	315,60
31/01/2025	10:11:40,091	15		315,60
			15	315,60
			15	315,60
31/01/2025	10:10:32,743	12		315,80
			12	315,80
			12	315,80
31/01/2025	10:10:29,227	4		315,90
			4	315,90
			4	315,90
31/01/2025	10:09:36,029	39		315,80
			39	315,80
			39	315,80
31/01/2025	10:09:33,306	10		315,70
			10	315,70
			10	315,70
31/01/2025	10:08:09,557	25		315,60
			25	315,60
			25	315,60
31/01/2025	10:08:07,709	50		315,60
			50	315,60
			50	315,60
31/01/2025	10:07:22,746	5		315,70
			5	315,70
			5	315,70
31/01/2025	10:05:25,118	1		315,80
			1	315,80
			1	315,80
31/01/2025	10:04:29,943	25		315,60
			25	315,60
			25	315,60
31/01/2025	10:03:16,103	45		315,70
			30	315,70
			45	315,70
			15	315,70
31/01/2025	10:02:01,285	150		315,50
			150	315,50
			150	315,50
31/01/2025	10:01:38,764	5		315,40
			5	315,40
			5	315,40
31/01/2025	10:00:26,601	10		315,50
			10	315,50
			10	315,50
31/01/2025	09:59:37,849	50		315,60
			50	315,60
			50	315,60
31/01/2025	09:58:52,411	30		315,50
			30	315,50
			30	315,50
31/01/2025	09:58:39,317	6		315,30
			6	315,30
			6	315,30
31/01/2025	09:57:56,566	3		315,40
			3	315,40
			3	315,40
31/01/2025	09:57:40,236	5		315,30
			5	315,30
			5	315,30
31/01/2025	09:57:38,553	8		315,40
			8	315,40
			8	315,40
31/01/2025	09:56:24,149	50		315,50
			50	315,50
			50	315,50
31/01/2025	09:56:23,864	150		315,50
			150	315,50
			150	315,50
31/01/2025	09:56:23,723	150		315,50
			150	315,50
			150	315,50
31/01/2025	09:56:13,697	150		315,50
			150	315,50
			150	315,50
31/01/2025	09:55:29,336	100		315,50
			100	315,50
			100	315,50
31/01/2025	09:55:15,305	150		315,40
			150	315,40
			150	315,40
31/01/2025	09:55:03,765	17		315,50
			17	315,50
			17	315,50
31/01/2025	09:51:56,856	2		315,10
			2	315,10
			2	315,10
31/01/2025	09:51:54,198	50		315,30
			50	315,30
			50	315,30
31/01/2025	09:51:50,142	2		315,30
			2	315,30
			2	315,30
31/01/2025	09:50:32,914	100		315,20
			100	315,20
			100	315,20
31/01/2025	09:49:47,926	15		315,50
			15	315,50
			15	315,50
31/01/2025	09:48:42,965	5		315,50
			5	315,50
			5	315,50
31/01/2025	09:47:47,372	3		315,70
			3	315,70
			3	315,70
31/01/2025	09:47:26,951	150		315,60
			150	315,60
			150	315,60
31/01/2025	09:46:45,386	1		315,70
			1	315,70
			1	315,70
31/01/2025	09:44:44,895	1		315,40
			1	315,40
			1	315,40
31/01/2025	09:44:24,349	20		315,50
			20	315,50
			20	315,50
31/01/2025	09:43:51,486	13		315,40
			13	315,40
			13	315,40
31/01/2025	09:43:38,974	50		315,40
			50	315,40
			50	315,40
31/01/2025	09:43:27,229	2		315,50
			2	315,50
			2	315,50
31/01/2025	09:43:19,738	70		315,30
			70	315,30
			70	315,30
31/01/2025	09:42:18,989	875		315,50
			875	315,50
			875	315,50
31/01/2025	09:42:15,396	150		315,50
			150	315,50
			150	315,50
31/01/2025	09:42:08,267	2		315,50
			2	315,50
			2	315,50
31/01/2025	09:41:50,643	150		315,50
			150	315,50
			150	315,50
31/01/2025	09:41:47,797	11		315,60
			11	315,60
			11	315,60
31/01/2025	09:41:45,088	50		315,50
			50	315,50
			50	315,50
31/01/2025	09:41:11,361	3		315,50
			3	315,50
			3	315,50
31/01/2025	09:41:05,932	34		315,60
			34	315,60
			34	315,60
31/01/2025	09:41:04,945	1		315,60
			1	315,60
			1	315,60
31/01/2025	09:40:48,917	150		315,50
			150	315,50
			150	315,50
31/01/2025	09:40:34,380	3		315,40
			3	315,40
			3	315,40
31/01/2025	09:39:28,516	7		315,30
			7	315,30
			7	315,30
31/01/2025	09:39:03,707	80		315,60
			80	315,60
			80	315,60
31/01/2025	09:38:12,755	7		315,40
			7	315,40
			7	315,40
31/01/2025	09:36:58,937	3		315,60
			3	315,60
			3	315,60
31/01/2025	09:36:50,294	95		315,40
			91	315,40
			95	315,40
			4	315,40
31/01/2025	09:36:29,342	150		315,40
			150	315,40
			150	315,40
31/01/2025	09:36:11,492	15		315,60
			15	315,60
			15	315,60
31/01/2025	09:35:57,463	16		315,40
			16	315,40
			16	315,40
31/01/2025	09:35:26,040	20		315,50
			20	315,50
			20	315,50
31/01/2025	09:35:16,668	150		315,60
			150	315,60
			150	315,60
31/01/2025	09:34:11,878	9		315,50
			9	315,50
			9	315,50
31/01/2025	09:33:56,668	1		315,50
			1	315,50
			1	315,50
31/01/2025	09:33:08,108	1		315,70
			1	315,70
			1	315,70
31/01/2025	09:32:47,697	150		315,60
			150	315,60
			150	315,60
31/01/2025	09:32:43,701	100		315,60
			100	315,60
			100	315,60
31/01/2025	09:31:52,253	8		315,70
			8	315,70
			8	315,70
31/01/2025	09:31:17,736	3		315,70
			3	315,70
			3	315,70
31/01/2025	09:30:09,437	1		315,40
			1	315,40
			1	315,40
31/01/2025	09:29:09,233	1		315,40
			1	315,40
			1	315,40
31/01/2025	09:28:17,847	10		315,40
			10	315,40
			10	315,40
31/01/2025	09:27:25,962	150		315,30
			150	315,30
			150	315,30
31/01/2025	09:26:30,506	25		315,30
			25	315,30
			25	315,30
31/01/2025	09:25:42,566	6		315,10
			6	315,10
			6	315,10
31/01/2025	09:24:21,636	150		315,20
			150	315,20
			150	315,20
31/01/2025	09:24:02,619	50		315,30
			50	315,30
			50	315,30
31/01/2025	09:23:54,310	188		315,40
			188	315,40
			188	315,40
31/01/2025	09:23:51,151	150		315,40
			150	315,40
			150	315,40
31/01/2025	09:23:40,512	12		315,40
			12	315,40
			12	315,40
31/01/2025	09:22:42,773	1		315,60
			1	315,60
			1	315,60
31/01/2025	09:22:32,910	34		315,50
			34	315,50
			34	315,50
31/01/2025	09:22:00,622	5		315,60
			5	315,60
			5	315,60
31/01/2025	09:21:40,324	3		315,50
			3	315,50
			3	315,50
31/01/2025	09:21:07,919	2		315,70
			2	315,70
			2	315,70
31/01/2025	09:21:06,654	1		315,80
			1	315,80
			1	315,80
31/01/2025	09:21:03,624	6		315,70
			6	315,70
			6	315,70
31/01/2025	09:20:36,000	10		315,80
			10	315,80
			10	315,80
31/01/2025	09:20:05,965	425		315,70
			425	315,70
			425	315,70
31/01/2025	09:19:46,358	38		315,70
			38	315,70
			38	315,70
31/01/2025	09:19:45,190	15		315,80
			15	315,80
			15	315,80
31/01/2025	09:19:24,106	1		315,80
			1	315,80
			1	315,80
31/01/2025	09:19:03,879	45		315,80
			45	315,80
			45	315,80
31/01/2025	09:18:59,372	425		315,80
			425	315,80
			425	315,80
31/01/2025	09:18:58,864	40		315,80
			40	315,80
			40	315,80
31/01/2025	09:18:12,400	2		315,80
			2	315,80
			2	315,80
31/01/2025	09:17:12,587	55		315,70
			55	315,70
			55	315,70
31/01/2025	09:14:38,469	5		315,60
			5	315,60
			5	315,60
31/01/2025	09:14:13,241	150		315,40
			150	315,40
			150	315,40
31/01/2025	09:11:54,798	150		315,60
			150	315,60
			150	315,60
31/01/2025	09:11:21,101	8		315,60
			8	315,60
			8	315,60
31/01/2025	09:10:57,669	2		315,60
			2	315,60
			2	315,60
31/01/2025	09:10:45,710	40		315,60
			40	315,60
			40	315,60
31/01/2025	09:07:45,351	2		315,60
			2	315,60
			2	315,60
31/01/2025	09:06:48,159	155		315,70
			155	315,70
			155	315,70
31/01/2025	09:05:44,583	6		315,60
			6	315,60
			6	315,60
31/01/2025	09:02:11,230	3		316,00
			3	316,00
			3	316,00
31/01/2025	08:59:56,166	10		315,40
			10	315,40
			10	315,40
31/01/2025	08:59:01,268	50		316,10
			50	316,10
			50	316,10
31/01/2025	08:57:47,995	33		316,10
			33	316,10
			33	316,10
31/01/2025	08:57:27,141	7		315,60
			7	315,60
			7	315,60
31/01/2025	08:56:58,068	17		315,20
			17	315,20
			17	315,20
31/01/2025	08:56:42,109	311		315,10
			296	315,10
			311	315,10
			15	315,10
31/01/2025	08:56:34,685	100		315,50
			100	315,50
			100	315,50
31/01/2025	08:55:54,709	30		315,50
			30	315,50
			30	315,50
31/01/2025	08:55:51,628	3		316,20
			3	316,20
			3	316,20
31/01/2025	08:55:32,598	12		316,10
			12	316,10
			12	316,10
31/01/2025	08:55:22,987	40		316,10
			9	316,10
			20	316,10
			31	316,10
			20	316,10
31/01/2025	08:55:18,769	137		316,00
			33	316,00
			3	316,00
			33	316,00
			1	316,00
			137	316,00
			8	316,00
			55	316,00
			4	316,00
31/01/2025	08:55:06,386	40		315,50
			40	315,50
			40	315,50
31/01/2025	08:54:09,440	64		315,90
			64	315,90
			64	315,90
31/01/2025	08:54:01,991	10		315,50
			10	315,50
			10	315,50
31/01/2025	08:53:52,858	100		315,90
			100	315,90
			100	315,90
31/01/2025	08:53:45,688	100		315,90
			100	315,90
			100	315,90
31/01/2025	08:53:13,814	100		315,90
			100	315,90
			100	315,90
31/01/2025	08:53:03,700	69		315,90
			69	315,90
			69	315,90
31/01/2025	08:52:34,490	15		315,10
			15	315,10
			15	315,10
31/01/2025	08:52:30,558	3		315,90
			3	315,90
			3	315,90
31/01/2025	08:52:17,913	9		315,90
			9	315,90
			9	315,90
31/01/2025	08:52:09,864	3		315,10
			3	315,10
			3	315,10
31/01/2025	08:52:08,590	5		315,10
			5	315,10
			5	315,10
31/01/2025	08:51:47,462	20		315,50
			20	315,50
			20	315,50
31/01/2025	08:51:20,820	117		315,10
			117	315,10
			20	315,10
			97	315,10
31/01/2025	08:50:55,142	2		315,90
			2	315,90
			2	315,90
31/01/2025	08:50:32,859	20		315,60
			20	315,60
			20	315,60
31/01/2025	08:49:33,198	1		315,90
			1	315,90
			1	315,90
31/01/2025	08:49:01,086	12		315,40
			12	315,40
			12	315,40
31/01/2025	08:48:28,554	30		315,40
			30	315,40
			20	315,40
			10	315,40
31/01/2025	08:44:44,521	15		315,90
			15	315,90
			15	315,90
31/01/2025	08:43:45,296	1		315,40
			1	315,40
			1	315,40
31/01/2025	08:41:51,068	100		315,90
			100	315,90
			100	315,90
31/01/2025	08:39:22,341	10		315,90
			10	315,90
			10	315,90
31/01/2025	08:38:21,295	50		315,90
			50	315,90
			50	315,90
31/01/2025	08:36:37,210	33		315,90
			33	315,90
			33	315,90
31/01/2025	08:36:28,955	129		315,90
			129	315,90
			100	315,90
			29	315,90
31/01/2025	08:35:23,606	20		315,80
			20	315,80
			20	315,80
31/01/2025	08:34:11,194	50		315,80
			50	315,80
			50	315,80
31/01/2025	08:32:38,540	5		315,80
			5	315,80
			5	315,80
31/01/2025	08:29:11,884	15		315,80
			15	315,80
			15	315,80
31/01/2025	08:28:51,180	1		315,40
			1	315,40
			1	315,40
31/01/2025	08:28:01,159	1		315,90
			1	315,90
			1	315,90
31/01/2025	08:27:32,062	2		315,90
			2	315,90
			2	315,90
31/01/2025	08:21:33,867	20		315,80
			20	315,80
			20	315,80
31/01/2025	08:18:11,408	4		315,90
			4	315,90
			4	315,90
31/01/2025	08:17:36,036	8		315,40
			8	315,40
			8	315,40
31/01/2025	08:17:30,866	3		315,90
			3	315,90
			3	315,90
31/01/2025	08:16:49,084	2		315,40
			2	315,40
			2	315,40
31/01/2025	08:14:17,904	4		315,10
			4	315,10
			4	315,10
31/01/2025	08:13:40,397	3		315,40
			3	315,40
			3	315,40
31/01/2025	08:12:06,876	3		315,40
			3	315,40
			3	315,40
31/01/2025	08:11:37,187	50		315,10
			25	315,10
			50	315,10
			25	315,10
31/01/2025	08:10:31,061	185		315,40
			185	315,40
			185	315,40
31/01/2025	08:10:07,461	100		315,40
			100	315,40
			100	315,40
31/01/2025	08:09:59,499	1		315,40
			1	315,40
			1	315,40
31/01/2025	08:09:35,036	4		315,40
			4	315,40
			4	315,40
31/01/2025	08:08:06,158	100		315,40
			100	315,40
			100	315,40
31/01/2025	08:07:44,180	100		315,40
			100	315,40
			100	315,40
31/01/2025	08:07:10,136	4		315,10
			4	315,10
			4	315,10
31/01/2025	08:06:13,690	14		315,10
			14	315,10
			14	315,10
31/01/2025	08:01:13,225	100		315,40
			100	315,40
			100	315,40
31/01/2025	08:01:10,752	3		315,10
			3	315,10
			3	315,10
31/01/2025	08:01:04,392	2		315,10
			2	315,10
			2	315,10
31/01/2025	08:00:56,743	1		315,40
			1	315,40
			1	315,40
31/01/2025	08:00:53,175	16		315,40
			8	315,40
			8	315,40
			16	315,40
31/01/2025	08:00:31,306	4		315,10
			4	315,10
			4	315,10
31/01/2025	08:00:21,526	6		315,40
			6	315,40
			6	315,40
31/01/2025	08:00:07,380	210		315,30
			20	315,30
			95	315,30
			6	315,30
			16	315,30
			40	315,30
			10	315,30
			2	315,30
			15	315,30
			30	315,30
			75	315,30
			5	315,30
			1	315,30
			50	315,30
			10	315,30
			15	315,30
			30	315,30

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX 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

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CET (UTC+1)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
8h00 à 22h00

Valeur du jour

Nvidia Corp.

Achat: 118,96 / Vente: 119,00
Volume: 156 058
-0,70%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
31/01/2025 @ 10:58:28

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