Nvidia Corp.
- Information
- Last
- Buy
- Sell
3151
1979
126.36
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 27/02/2025 | 11:10:52.830 | 1 | 126.36 | |
| 1 | 126.36 | |||
| 1 | 126.36 | |||
| 27/02/2025 | 11:10:52.335 | 10 | 126.34 | |
| 10 | 126.34 | |||
| 10 | 126.34 | |||
| 27/02/2025 | 11:10:51.005 | 15 | 126.36 | |
| 15 | 126.36 | |||
| 15 | 126.36 | |||
| 27/02/2025 | 11:10:33.201 | 1 | 126.36 | |
| 1 | 126.36 | |||
| 1 | 126.36 | |||
| 27/02/2025 | 11:10:29.012 | 8 | 126.36 | |
| 8 | 126.36 | |||
| 8 | 126.36 | |||
| 27/02/2025 | 11:10:21.954 | 30 | 126.36 | |
| 30 | 126.36 | |||
| 30 | 126.36 | |||
| 27/02/2025 | 11:10:15.519 | 5 | 126.30 | |
| 5 | 126.30 | |||
| 5 | 126.30 | |||
| 27/02/2025 | 11:10:14.317 | 50 | 126.36 | |
| 50 | 126.36 | |||
| 50 | 126.36 | |||
| 27/02/2025 | 11:09:47.341 | 15 | 126.34 | |
| 15 | 126.34 | |||
| 15 | 126.34 | |||
| 27/02/2025 | 11:09:38.987 | 236 | 126.26 | |
| 233 | 126.26 | |||
| 236 | 126.26 | |||
| 3 | 126.26 | |||
| 27/02/2025 | 11:09:32.737 | 800 | 126.26 | |
| 800 | 126.26 | |||
| 800 | 126.26 | |||
| 27/02/2025 | 11:09:32.538 | 50 | 126.30 | |
| 50 | 126.30 | |||
| 50 | 126.30 | |||
| 27/02/2025 | 11:09:15.640 | 1 | 126.28 | |
| 1 | 126.28 | |||
| 1 | 126.28 | |||
| 27/02/2025 | 11:08:53.576 | 20 | 126.30 | |
| 20 | 126.30 | |||
| 15 | 126.30 | |||
| 5 | 126.30 | |||
| 27/02/2025 | 11:08:51.982 | 35 | 126.16 | |
| 35 | 126.16 | |||
| 35 | 126.16 | |||
| 27/02/2025 | 11:08:50.412 | 30 | 126.16 | |
| 30 | 126.16 | |||
| 30 | 126.16 | |||
| 27/02/2025 | 11:08:49.639 | 357 | 126.14 | |
| 357 | 126.14 | |||
| 357 | 126.14 | |||
| 27/02/2025 | 11:08:34.209 | 40 | 126.08 | |
| 40 | 126.08 | |||
| 40 | 126.08 | |||
| 27/02/2025 | 11:08:25.781 | 10 | 126.18 | |
| 10 | 126.18 | |||
| 10 | 126.18 | |||
| 27/02/2025 | 11:08:23.641 | 65 | 126.16 | |
| 65 | 126.16 | |||
| 65 | 126.16 | |||
| 27/02/2025 | 11:08:21.213 | 40 | 126.18 | |
| 40 | 126.18 | |||
| 40 | 126.18 | |||
| 27/02/2025 | 11:08:14.701 | 15 | 126.18 | |
| 15 | 126.18 | |||
| 15 | 126.18 | |||
| 27/02/2025 | 11:08:04.441 | 20 | 126.20 | |
| 20 | 126.20 | |||
| 20 | 126.20 | |||
| 27/02/2025 | 11:08:00.373 | 40 | 126.20 | |
| 40 | 126.20 | |||
| 40 | 126.20 | |||
| 27/02/2025 | 11:07:58.709 | 25 | 126.20 | |
| 25 | 126.20 | |||
| 25 | 126.20 | |||
| 27/02/2025 | 11:07:56.542 | 40 | 126.20 | |
| 40 | 126.20 | |||
| 40 | 126.20 | |||
| 27/02/2025 | 11:07:54.788 | 1 | 126.20 | |
| 1 | 126.20 | |||
| 1 | 126.20 | |||
| 27/02/2025 | 11:07:54.275 | 10 | 126.20 | |
| 10 | 126.20 | |||
| 10 | 126.20 | |||
| 27/02/2025 | 11:07:54.193 | 20 | 126.20 | |
| 20 | 126.20 | |||
| 20 | 126.20 | |||
| 27/02/2025 | 11:07:52.539 | 100 | 126.20 | |
| 100 | 126.20 | |||
| 100 | 126.20 | |||
| 27/02/2025 | 11:07:51.639 | 36 | 126.20 | |
| 36 | 126.20 | |||
| 36 | 126.20 | |||
| 27/02/2025 | 11:07:51.384 | 2 | 126.20 | |
| 2 | 126.20 | |||
| 2 | 126.20 | |||
| 27/02/2025 | 11:07:36.146 | 17 | 126.18 | |
| 17 | 126.18 | |||
| 17 | 126.18 | |||
| 27/02/2025 | 11:06:55.939 | 54 | 126.08 | |
| 54 | 126.08 | |||
| 54 | 126.08 | |||
| 27/02/2025 | 11:06:45.493 | 60 | 126.20 | |
| 60 | 126.20 | |||
| 60 | 126.20 | |||
| 27/02/2025 | 11:06:41.764 | 85 | 126.08 | |
| 85 | 126.08 | |||
| 85 | 126.08 | |||
| 27/02/2025 | 11:06:41.364 | 16 | 126.20 | |
| 16 | 126.20 | |||
| 16 | 126.20 | |||
| 27/02/2025 | 11:06:36.646 | 2 | 126.16 | |
| 2 | 126.16 | |||
| 2 | 126.16 | |||
| 27/02/2025 | 11:06:34.454 | 2 | 126.12 | |
| 2 | 126.12 | |||
| 2 | 126.12 | |||
| 27/02/2025 | 11:05:59.054 | 30 | 126.12 | |
| 30 | 126.12 | |||
| 30 | 126.12 | |||
| 27/02/2025 | 11:05:56.903 | 5 | 126.12 | |
| 5 | 126.12 | |||
| 5 | 126.12 | |||
| 27/02/2025 | 11:05:44.112 | 1 | 126.08 | |
| 1 | 126.08 | |||
| 1 | 126.08 | |||
| 27/02/2025 | 11:05:38.033 | 24 | 126.18 | |
| 24 | 126.18 | |||
| 24 | 126.18 | |||
| 27/02/2025 | 11:05:10.362 | 3 | 126.02 | |
| 3 | 126.02 | |||
| 3 | 126.02 | |||
| 27/02/2025 | 11:04:45.973 | 30 | 125.98 | |
| 30 | 125.98 | |||
| 10 | 125.98 | |||
| 4 | 125.98 | |||
| 16 | 125.98 | |||
| 27/02/2025 | 11:04:42.249 | 1 | 126.10 | |
| 1 | 126.10 | |||
| 1 | 126.10 | |||
| 27/02/2025 | 11:04:35.457 | 8 | 126.10 | |
| 8 | 126.10 | |||
| 8 | 126.10 | |||
| 27/02/2025 | 11:04:32.387 | 7 | 126.00 | |
| 7 | 126.00 | |||
| 7 | 126.00 | |||
| 27/02/2025 | 11:04:29.517 | 1 | 126.12 | |
| 1 | 126.12 | |||
| 1 | 126.12 | |||
| 27/02/2025 | 11:04:24.220 | 200 | 126.14 | |
| 200 | 126.14 | |||
| 200 | 126.14 | |||
| 27/02/2025 | 11:04:17.930 | 800 | 126.14 | |
| 800 | 126.14 | |||
| 800 | 126.14 | |||
| 27/02/2025 | 11:03:51.323 | 7 | 126.10 | |
| 7 | 126.10 | |||
| 7 | 126.10 | |||
| 27/02/2025 | 11:03:25.616 | 5 | 126.04 | |
| 5 | 126.04 | |||
| 5 | 126.04 | |||
| 27/02/2025 | 11:03:25.332 | 10 | 126.14 | |
| 10 | 126.14 | |||
| 10 | 126.14 | |||
| 27/02/2025 | 11:03:18.312 | 10 | 126.14 | |
| 10 | 126.14 | |||
| 10 | 126.14 | |||
| 27/02/2025 | 11:03:10.557 | 10 | 126.12 | |
| 10 | 126.12 | |||
| 10 | 126.12 | |||
| 27/02/2025 | 11:03:10.215 | 30 | 126.12 | |
| 30 | 126.12 | |||
| 30 | 126.12 | |||
| 27/02/2025 | 11:02:53.652 | 24 | 126.10 | |
| 24 | 126.10 | |||
| 24 | 126.10 | |||
| 27/02/2025 | 11:02:51.795 | 100 | 126.20 | |
| 100 | 126.20 | |||
| 100 | 126.20 | |||
| 27/02/2025 | 11:02:42.223 | 21 | 126.32 | |
| 21 | 126.32 | |||
| 21 | 126.32 | |||
| 27/02/2025 | 11:02:42.158 | 15 | 126.32 | |
| 15 | 126.32 | |||
| 15 | 126.32 | |||
| 27/02/2025 | 11:02:40.589 | 8 | 126.28 | |
| 8 | 126.28 | |||
| 8 | 126.28 | |||
| 27/02/2025 | 11:02:37.758 | 28 | 126.32 | |
| 28 | 126.32 | |||
| 28 | 126.32 | |||
| 27/02/2025 | 11:02:19.121 | 400 | 126.24 | |
| 400 | 126.24 | |||
| 400 | 126.24 | |||
| 27/02/2025 | 11:02:11.889 | 80 | 126.36 | |
| 80 | 126.36 | |||
| 80 | 126.36 | |||
| 27/02/2025 | 11:02:00.880 | 200 | 126.36 | |
| 200 | 126.36 | |||
| 200 | 126.36 | |||
| 27/02/2025 | 11:01:54.101 | 800 | 126.34 | |
| 800 | 126.34 | |||
| 800 | 126.34 | |||
| 27/02/2025 | 11:01:50.978 | 8 | 126.36 | |
| 8 | 126.36 | |||
| 8 | 126.36 | |||
| 27/02/2025 | 11:01:42.243 | 288 | 126.30 | |
| 88 | 126.30 | |||
| 288 | 126.30 | |||
| 200 | 126.30 | |||
| 27/02/2025 | 11:01:41.007 | 25 | 126.26 | |
| 25 | 126.26 | |||
| 25 | 126.26 | |||
| 27/02/2025 | 11:01:36.697 | 10 | 126.28 | |
| 10 | 126.28 | |||
| 10 | 126.28 | |||
| 27/02/2025 | 11:01:27.230 | 15 | 126.28 | |
| 15 | 126.28 | |||
| 15 | 126.28 | |||
| 27/02/2025 | 11:01:25.075 | 50 | 126.22 | |
| 50 | 126.22 | |||
| 50 | 126.22 | |||
| 27/02/2025 | 11:01:19.916 | 870 | 126.20 | |
| 500 | 126.20 | |||
| 320 | 126.20 | |||
| 870 | 126.20 | |||
| 50 | 126.20 | |||
| 27/02/2025 | 11:01:16.830 | 40 | 126.18 | |
| 40 | 126.18 | |||
| 40 | 126.18 | |||
| 27/02/2025 | 11:00:52.907 | 40 | 126.12 | |
| 40 | 126.12 | |||
| 40 | 126.12 | |||
| 27/02/2025 | 11:00:48.805 | 227 | 125.98 | |
| 227 | 125.98 | |||
| 222 | 125.98 | |||
| 5 | 125.98 | |||
| 27/02/2025 | 11:00:45.573 | 30 | 126.10 | |
| 30 | 126.10 | |||
| 30 | 126.10 | |||
| 27/02/2025 | 11:00:44.105 | 10 | 126.10 | |
| 10 | 126.10 | |||
| 10 | 126.10 | |||
| 27/02/2025 | 11:00:22.619 | 1 | 126.08 | |
| 1 | 126.08 | |||
| 1 | 126.08 | |||
| 27/02/2025 | 11:00:19.060 | 730 | 126.00 | |
| 100 | 126.00 | |||
| 150 | 126.00 | |||
| 460 | 126.00 | |||
| 730 | 126.00 | |||
| 20 | 126.00 | |||
| 27/02/2025 | 11:00:04.500 | 800 | 126.00 | |
| 3 | 126.00 | |||
| 800 | 126.00 | |||
| 47 | 126.00 | |||
| 350 | 126.00 | |||
| 100 | 126.00 | |||
| 100 | 126.00 | |||
| 200 | 126.00 | |||
| 27/02/2025 | 11:00:01.141 | 300 | 125.98 | |
| 300 | 125.98 | |||
| 300 | 125.98 | |||
| 27/02/2025 | 10:59:55.433 | 134 | 125.84 | |
| 134 | 125.84 | |||
| 134 | 125.84 | |||
| 27/02/2025 | 10:59:49.199 | 1 | 125.94 | |
| 1 | 125.94 | |||
| 1 | 125.94 | |||
| 27/02/2025 | 10:59:45.561 | 28 | 125.94 | |
| 28 | 125.94 | |||
| 28 | 125.94 | |||
| 27/02/2025 | 10:59:41.148 | 8 | 125.96 | |
| 8 | 125.96 | |||
| 8 | 125.96 | |||
| 27/02/2025 | 10:59:18.540 | 4 | 125.70 | |
| 4 | 125.70 | |||
| 4 | 125.70 | |||
| 27/02/2025 | 10:59:14.757 | 100 | 125.80 | |
| 100 | 125.80 | |||
| 100 | 125.80 | |||
| 27/02/2025 | 10:59:08.447 | 10 | 125.80 | |
| 10 | 125.80 | |||
| 10 | 125.80 | |||
| 27/02/2025 | 10:59:01.998 | 350 | 125.80 | |
| 350 | 125.80 | |||
| 350 | 125.80 | |||
| 27/02/2025 | 10:58:53.462 | 10 | 125.80 | |
| 10 | 125.80 | |||
| 10 | 125.80 | |||
| 27/02/2025 | 10:58:48.156 | 50 | 125.80 | |
| 50 | 125.80 | |||
| 50 | 125.80 | |||
| 27/02/2025 | 10:58:37.213 | 1 | 125.80 | |
| 1 | 125.80 | |||
| 1 | 125.80 | |||
| 27/02/2025 | 10:58:23.911 | 20 | 125.72 | |
| 20 | 125.72 | |||
| 20 | 125.72 | |||
| 27/02/2025 | 10:58:13.697 | 20 | 125.72 | |
| 20 | 125.72 | |||
| 20 | 125.72 | |||
| 27/02/2025 | 10:57:59.982 | 1 | 125.72 | |
| 1 | 125.72 | |||
| 1 | 125.72 | |||
| 27/02/2025 | 10:57:56.234 | 339 | 125.62 | |
| 339 | 125.62 | |||
| 339 | 125.62 | |||
| 27/02/2025 | 10:57:51.527 | 1 | 125.62 | |
| 1 | 125.62 | |||
| 1 | 125.62 | |||
| 27/02/2025 | 10:57:34.004 | 40 | 125.62 | |
| 40 | 125.62 | |||
| 40 | 125.62 | |||
| 27/02/2025 | 10:57:24.979 | 5 | 125.64 | |
| 5 | 125.64 | |||
| 5 | 125.64 | |||
| 27/02/2025 | 10:57:19.786 | 20 | 125.66 | |
| 20 | 125.66 | |||
| 20 | 125.66 | |||
| 27/02/2025 | 10:57:12.834 | 10 | 125.78 | |
| 10 | 125.78 | |||
| 10 | 125.78 | |||
| 27/02/2025 | 10:57:11.439 | 75 | 125.74 | |
| 75 | 125.74 | |||
| 75 | 125.74 | |||
| 27/02/2025 | 10:57:01.822 | 100 | 125.74 | |
| 100 | 125.74 | |||
| 100 | 125.74 | |||
| 27/02/2025 | 10:56:43.494 | 13 | 125.64 | |
| 13 | 125.64 | |||
| 13 | 125.64 | |||
| 27/02/2025 | 10:56:41.543 | 10 | 125.74 | |
| 10 | 125.74 | |||
| 10 | 125.74 | |||
| 27/02/2025 | 10:56:35.606 | 3 | 125.66 | |
| 3 | 125.66 | |||
| 3 | 125.66 | |||
| 27/02/2025 | 10:56:32.287 | 8 | 125.74 | |
| 8 | 125.74 | |||
| 8 | 125.74 | |||
| 27/02/2025 | 10:56:31.848 | 500 | 125.64 | |
| 500 | 125.64 | |||
| 500 | 125.64 | |||
| 27/02/2025 | 10:56:25.861 | 80 | 125.62 | |
| 80 | 125.62 | |||
| 80 | 125.62 | |||
| 27/02/2025 | 10:56:18.376 | 20 | 125.76 | |
| 20 | 125.76 | |||
| 20 | 125.76 | |||
| 27/02/2025 | 10:56:00.976 | 1 | 125.76 | |
| 1 | 125.76 | |||
| 1 | 125.76 | |||
| 27/02/2025 | 10:55:59.967 | 3 | 125.76 | |
| 3 | 125.76 | |||
| 3 | 125.76 | |||
| 27/02/2025 | 10:55:56.808 | 10 | 125.76 | |
| 10 | 125.76 | |||
| 10 | 125.76 | |||
| 27/02/2025 | 10:55:51.552 | 20 | 125.82 | |
| 20 | 125.82 | |||
| 20 | 125.82 | |||
| 27/02/2025 | 10:55:48.288 | 32 | 125.70 | |
| 32 | 125.70 | |||
| 32 | 125.70 | |||
| 27/02/2025 | 10:55:37.418 | 20 | 125.84 | |
| 20 | 125.84 | |||
| 20 | 125.84 | |||
| 27/02/2025 | 10:55:00.422 | 1 | 125.70 | |
| 1 | 125.70 | |||
| 1 | 125.70 | |||
| 27/02/2025 | 10:54:56.727 | 30 | 125.72 | |
| 30 | 125.72 | |||
| 30 | 125.72 | |||
| 27/02/2025 | 10:54:51.682 | 5 | 125.72 | |
| 5 | 125.72 | |||
| 5 | 125.72 | |||
| 27/02/2025 | 10:54:41.638 | 10 | 125.66 | |
| 10 | 125.66 | |||
| 10 | 125.66 | |||
| 27/02/2025 | 10:54:33.408 | 740 | 125.70 | |
| 740 | 125.70 | |||
| 740 | 125.70 | |||
| 27/02/2025 | 10:54:33.011 | 11 | 125.62 | |
| 11 | 125.62 | |||
| 11 | 125.62 | |||
| 27/02/2025 | 10:54:20.876 | 200 | 125.60 | |
| 100 | 125.60 | |||
| 200 | 125.60 | |||
| 100 | 125.60 | |||
| 27/02/2025 | 10:54:10.388 | 15 | 125.54 | |
| 15 | 125.54 | |||
| 15 | 125.54 | |||
| 27/02/2025 | 10:53:34.701 | 28 | 125.38 | |
| 28 | 125.38 | |||
| 28 | 125.38 | |||
| 27/02/2025 | 10:53:09.413 | 200 | 125.50 | |
| 200 | 125.50 | |||
| 200 | 125.50 | |||
| 27/02/2025 | 10:52:47.217 | 15 | 125.62 | |
| 15 | 125.62 | |||
| 15 | 125.62 | |||
| 27/02/2025 | 10:52:45.910 | 6 | 125.62 | |
| 6 | 125.62 | |||
| 6 | 125.62 | |||
| 27/02/2025 | 10:52:45.616 | 3 | 125.62 | |
| 3 | 125.62 | |||
| 3 | 125.62 | |||
| 27/02/2025 | 10:52:44.896 | 4 | 125.62 | |
| 4 | 125.62 | |||
| 4 | 125.62 | |||
| 27/02/2025 | 10:52:36.031 | 8 | 125.56 | |
| 8 | 125.56 | |||
| 8 | 125.56 | |||
| 27/02/2025 | 10:52:23.433 | 7 | 125.62 | |
| 7 | 125.62 | |||
| 7 | 125.62 | |||
| 27/02/2025 | 10:52:17.907 | 100 | 125.62 | |
| 100 | 125.62 | |||
| 100 | 125.62 | |||
| 27/02/2025 | 10:52:13.044 | 15 | 125.58 | |
| 15 | 125.58 | |||
| 15 | 125.58 | |||
| 27/02/2025 | 10:51:42.257 | 15 | 125.56 | |
| 15 | 125.56 | |||
| 15 | 125.56 | |||
| 27/02/2025 | 10:51:23.927 | 100 | 125.60 | |
| 100 | 125.60 | |||
| 100 | 125.60 | |||
| 27/02/2025 | 10:51:12.586 | 30 | 125.62 | |
| 30 | 125.62 | |||
| 30 | 125.62 | |||
| 27/02/2025 | 10:51:10.713 | 145 | 125.60 | |
| 145 | 125.60 | |||
| 145 | 125.60 | |||
| 27/02/2025 | 10:51:08.374 | 2 | 125.58 | |
| 2 | 125.58 | |||
| 2 | 125.58 | |||
| 27/02/2025 | 10:50:53.391 | 600 | 125.58 | |
| 600 | 125.58 | |||
| 600 | 125.58 | |||
| 27/02/2025 | 10:50:41.588 | 50 | 125.50 | |
| 50 | 125.50 | |||
| 50 | 125.50 | |||
| 27/02/2025 | 10:50:37.760 | 1 | 125.58 | |
| 1 | 125.58 | |||
| 1 | 125.58 | |||
| 27/02/2025 | 10:50:03.689 | 20 | 125.52 | |
| 20 | 125.52 | |||
| 20 | 125.52 | |||
| 27/02/2025 | 10:49:52.838 | 20 | 125.40 | |
| 20 | 125.40 | |||
| 20 | 125.40 | |||
| 27/02/2025 | 10:49:37.367 | 1 | 125.44 | |
| 1 | 125.44 | |||
| 1 | 125.44 | |||
| 27/02/2025 | 10:49:35.476 | 179 | 125.44 | |
| 179 | 125.44 | |||
| 179 | 125.44 | |||
| 27/02/2025 | 10:49:18.686 | 70 | 125.48 | |
| 70 | 125.48 | |||
| 70 | 125.48 | |||
| 27/02/2025 | 10:49:14.805 | 5 | 125.52 | |
| 5 | 125.52 | |||
| 5 | 125.52 | |||
| 27/02/2025 | 10:48:43.744 | 10 | 125.48 | |
| 10 | 125.48 | |||
| 10 | 125.48 | |||
| 27/02/2025 | 10:48:37.862 | 100 | 125.50 | |
| 100 | 125.50 | |||
| 100 | 125.50 | |||
| 27/02/2025 | 10:48:35.700 | 50 | 125.58 | |
| 50 | 125.58 | |||
| 50 | 125.58 | |||
| 27/02/2025 | 10:48:33.706 | 10 | 125.46 | |
| 10 | 125.46 | |||
| 10 | 125.46 | |||
| 27/02/2025 | 10:48:25.750 | 50 | 125.62 | |
| 50 | 125.62 | |||
| 50 | 125.62 | |||
| 27/02/2025 | 10:48:20.813 | 107 | 125.52 | |
| 107 | 125.52 | |||
| 107 | 125.52 | |||
| 27/02/2025 | 10:48:16.927 | 20 | 125.62 | |
| 20 | 125.62 | |||
| 20 | 125.62 | |||
| 27/02/2025 | 10:48:16.771 | 5 | 125.52 | |
| 5 | 125.52 | |||
| 5 | 125.52 | |||
| 27/02/2025 | 10:48:15.380 | 70 | 125.52 | |
| 70 | 125.52 | |||
| 70 | 125.52 | |||
| 27/02/2025 | 10:47:58.479 | 20 | 125.62 | |
| 20 | 125.62 | |||
| 20 | 125.62 | |||
| 27/02/2025 | 10:47:58.282 | 250 | 125.52 | |
| 250 | 125.52 | |||
| 250 | 125.52 | |||
| 27/02/2025 | 10:47:56.121 | 4 | 125.52 | |
| 4 | 125.52 | |||
| 4 | 125.52 | |||
| 27/02/2025 | 10:47:52.573 | 39 | 125.60 | |
| 39 | 125.60 | |||
| 39 | 125.60 | |||
| 27/02/2025 | 10:47:39.769 | 10 | 125.52 | |
| 10 | 125.52 | |||
| 10 | 125.52 | |||
| 27/02/2025 | 10:47:28.437 | 25 | 125.62 | |
| 25 | 125.62 | |||
| 25 | 125.62 | |||
| 27/02/2025 | 10:47:23.652 | 23 | 125.46 | |
| 23 | 125.46 | |||
| 23 | 125.46 | |||
| 27/02/2025 | 10:47:03.086 | 12 | 125.46 | |
| 12 | 125.46 | |||
| 12 | 125.46 | |||
| 27/02/2025 | 10:46:57.951 | 1 | 125.56 | |
| 1 | 125.56 | |||
| 1 | 125.56 | |||
| 27/02/2025 | 10:46:35.673 | 1 | 125.46 | |
| 1 | 125.46 | |||
| 1 | 125.46 | |||
| 27/02/2025 | 10:46:29.646 | 250 | 125.32 | |
| 250 | 125.32 | |||
| 250 | 125.32 | |||
| 27/02/2025 | 10:46:26.274 | 10 | 125.42 | |
| 10 | 125.42 | |||
| 1 | 125.42 | |||
| 9 | 125.42 | |||
| 27/02/2025 | 10:46:06.173 | 740 | 125.28 | |
| 740 | 125.28 | |||
| 740 | 125.28 | |||
| 27/02/2025 | 10:46:03.036 | 800 | 125.30 | |
| 800 | 125.30 | |||
| 800 | 125.30 | |||
| 27/02/2025 | 10:46:02.138 | 239 | 125.18 | |
| 239 | 125.18 | |||
| 239 | 125.18 | |||
| 27/02/2025 | 10:46:02.001 | 10 | 125.30 | |
| 10 | 125.30 | |||
| 10 | 125.30 | |||
| 27/02/2025 | 10:45:56.339 | 16 | 125.32 | |
| 16 | 125.32 | |||
| 16 | 125.32 | |||
| 27/02/2025 | 10:45:49.716 | 2 | 125.36 | |
| 2 | 125.36 | |||
| 2 | 125.36 | |||
| 27/02/2025 | 10:45:27.330 | 50 | 125.44 | |
| 50 | 125.44 | |||
| 50 | 125.44 | |||
| 27/02/2025 | 10:45:17.617 | 8 | 125.46 | |
| 8 | 125.46 | |||
| 8 | 125.46 | |||
| 27/02/2025 | 10:44:54.837 | 65 | 125.36 | |
| 65 | 125.36 | |||
| 65 | 125.36 | |||
| 27/02/2025 | 10:44:51.800 | 12 | 125.48 | |
| 12 | 125.48 | |||
| 12 | 125.48 | |||
| 27/02/2025 | 10:44:35.623 | 3 | 125.36 | |
| 3 | 125.36 | |||
| 3 | 125.36 | |||
| 27/02/2025 | 10:44:19.183 | 15 | 125.44 | |
| 15 | 125.44 | |||
| 15 | 125.44 | |||
| 27/02/2025 | 10:44:17.245 | 1 | 125.46 | |
| 1 | 125.46 | |||
| 1 | 125.46 | |||
| 27/02/2025 | 10:44:07.653 | 80 | 125.46 | |
| 80 | 125.46 | |||
| 80 | 125.46 | |||
| 27/02/2025 | 10:44:04.117 | 100 | 125.52 | |
| 100 | 125.52 | |||
| 100 | 125.52 | |||
| 27/02/2025 | 10:43:56.659 | 15 | 125.40 | |
| 15 | 125.40 | |||
| 15 | 125.40 | |||
| 27/02/2025 | 10:43:55.459 | 200 | 125.52 | |
| 200 | 125.52 | |||
| 200 | 125.52 | |||
| 27/02/2025 | 10:43:41.000 | 800 | 125.44 | |
| 800 | 125.44 | |||
| 800 | 125.44 | |||
| 27/02/2025 | 10:43:27.411 | 84 | 125.36 | |
| 35 | 125.36 | |||
| 84 | 125.36 | |||
| 49 | 125.36 | |||
| 27/02/2025 | 10:43:06.818 | 123 | 125.44 | |
| 10 | 125.44 | |||
| 123 | 125.44 | |||
| 113 | 125.44 | |||
| 27/02/2025 | 10:42:57.133 | 800 | 125.40 | |
| 800 | 125.40 | |||
| 800 | 125.40 | |||
| 27/02/2025 | 10:42:51.678 | 50 | 125.34 | |
| 9 | 125.34 | |||
| 41 | 125.34 | |||
| 50 | 125.34 | |||
| 27/02/2025 | 10:42:47.444 | 100 | 125.52 | |
| 100 | 125.52 | |||
| 100 | 125.52 | |||
| 27/02/2025 | 10:42:44.775 | 10 | 125.58 | |
| 10 | 125.58 | |||
| 10 | 125.58 | |||
| 27/02/2025 | 10:42:19.960 | 8 | 125.54 | |
| 8 | 125.54 | |||
| 8 | 125.54 | |||
| 27/02/2025 | 10:42:11.846 | 10 | 125.66 | |
| 10 | 125.66 | |||
| 10 | 125.66 | |||
| 27/02/2025 | 10:42:10.538 | 40 | 125.72 | |
| 40 | 125.72 | |||
| 40 | 125.72 | |||
| 27/02/2025 | 10:41:59.126 | 357 | 125.68 | |
| 357 | 125.68 | |||
| 357 | 125.68 | |||
| 27/02/2025 | 10:41:53.556 | 500 | 125.74 | |
| 500 | 125.74 | |||
| 500 | 125.74 | |||
| 27/02/2025 | 10:41:31.475 | 20 | 125.68 | |
| 20 | 125.68 | |||
| 20 | 125.68 | |||
| 27/02/2025 | 10:41:30.488 | 11 | 125.84 | |
| 11 | 125.84 | |||
| 11 | 125.84 | |||
| 27/02/2025 | 10:41:08.129 | 10 | 125.82 | |
| 10 | 125.82 | |||
| 10 | 125.82 | |||
| 27/02/2025 | 10:41:05.532 | 30 | 125.82 | |
| 30 | 125.82 | |||
| 30 | 125.82 | |||
| 27/02/2025 | 10:40:47.954 | 1 | 125.76 | |
| 1 | 125.76 | |||
| 1 | 125.76 | |||
| 27/02/2025 | 10:40:43.990 | 11 | 125.82 | |
| 11 | 125.82 | |||
| 11 | 125.82 | |||
| 27/02/2025 | 10:40:37.217 | 70 | 125.80 | |
| 70 | 125.80 | |||
| 70 | 125.80 | |||
| 27/02/2025 | 10:40:30.628 | 6 | 125.88 | |
| 6 | 125.88 | |||
| 6 | 125.88 | |||
| 27/02/2025 | 10:40:11.040 | 150 | 125.82 | |
| 7 | 125.82 | |||
| 100 | 125.82 | |||
| 12 | 125.82 | |||
| 50 | 125.82 | |||
| 31 | 125.82 | |||
| 100 | 125.82 | |||
| 27/02/2025 | 10:39:40.052 | 750 | 125.84 | |
| 750 | 125.84 | |||
| 750 | 125.84 | |||
| 27/02/2025 | 10:39:06.662 | 44 | 125.96 | |
| 44 | 125.96 | |||
| 44 | 125.96 | |||
| 27/02/2025 | 10:39:04.258 | 45 | 125.96 | |
| 45 | 125.96 | |||
| 45 | 125.96 | |||
| 27/02/2025 | 10:38:53.604 | 497 | 125.90 | |
| 400 | 125.90 | |||
| 97 | 125.90 | |||
| 497 | 125.90 | |||
| 27/02/2025 | 10:38:37.788 | 150 | 125.88 | |
| 150 | 125.88 | |||
| 70 | 125.88 | |||
| 80 | 125.88 | |||
| 27/02/2025 | 10:38:18.667 | 200 | 125.70 | |
| 200 | 125.70 | |||
| 200 | 125.70 | |||
| 27/02/2025 | 10:38:16.843 | 74 | 125.70 | |
| 74 | 125.70 | |||
| 67 | 125.70 | |||
| 7 | 125.70 | |||
| 27/02/2025 | 10:38:13.691 | 40 | 125.68 | |
| 40 | 125.68 | |||
| 40 | 125.68 | |||
| 27/02/2025 | 10:37:59.948 | 50 | 125.60 | |
| 50 | 125.60 | |||
| 50 | 125.60 | |||
| 27/02/2025 | 10:37:44.792 | 5 | 125.66 | |
| 5 | 125.66 | |||
| 5 | 125.66 | |||
| 27/02/2025 | 10:37:34.291 | 550 | 125.62 | |
| 550 | 125.62 | |||
| 20 | 125.62 | |||
| 530 | 125.62 | |||
| 27/02/2025 | 10:37:31.976 | 8 | 125.50 | |
| 8 | 125.50 | |||
| 8 | 125.50 | |||
| 27/02/2025 | 10:37:20.832 | 680 | 125.48 | |
| 680 | 125.48 | |||
| 680 | 125.48 | |||
| 27/02/2025 | 10:37:20.709 | 200 | 125.54 | |
| 200 | 125.54 | |||
| 200 | 125.54 | |||
| 27/02/2025 | 10:37:19.828 | 123 | 125.46 | |
| 123 | 125.46 | |||
| 123 | 125.46 | |||
| 27/02/2025 | 10:37:09.729 | 7 | 125.58 | |
| 7 | 125.58 | |||
| 7 | 125.58 | |||
| 27/02/2025 | 10:37:00.119 | 2 | 125.54 | |
| 2 | 125.54 | |||
| 2 | 125.54 | |||
| 27/02/2025 | 10:36:43.984 | 738 | 125.54 | |
| 738 | 125.54 | |||
| 738 | 125.54 | |||
| 27/02/2025 | 10:36:43.869 | 15 | 125.58 | |
| 15 | 125.58 | |||
| 15 | 125.58 | |||
| 27/02/2025 | 10:36:38.657 | 5 | 125.52 | |
| 5 | 125.52 | |||
| 5 | 125.52 | |||
| 27/02/2025 | 10:36:37.941 | 15 | 125.52 | |
| 15 | 125.52 | |||
| 15 | 125.52 | |||
| 27/02/2025 | 10:36:36.501 | 11 | 125.48 | |
| 11 | 125.48 | |||
| 11 | 125.48 | |||
| 27/02/2025 | 10:36:30.963 | 5 | 125.52 | |
| 5 | 125.52 | |||
| 5 | 125.52 | |||
| 27/02/2025 | 10:36:30.249 | 2 | 125.52 | |
| 2 | 125.52 | |||
| 2 | 125.52 | |||
| 27/02/2025 | 10:36:26.334 | 1 | 125.52 | |
| 1 | 125.52 | |||
| 1 | 125.52 | |||
| 27/02/2025 | 10:36:12.472 | 10 | 125.52 | |
| 10 | 125.52 | |||
| 10 | 125.52 | |||
| 27/02/2025 | 10:36:10.364 | 15 | 125.50 | |
| 15 | 125.50 | |||
| 15 | 125.50 | |||
| 27/02/2025 | 10:36:01.745 | 1 | 125.48 | |
| 1 | 125.48 | |||
| 1 | 125.48 | |||
| 27/02/2025 | 10:35:58.340 | 1 | 125.52 | |
| 1 | 125.52 | |||
| 1 | 125.52 | |||
| 27/02/2025 | 10:35:44.483 | 10 | 125.52 | |
| 10 | 125.52 | |||
| 10 | 125.52 | |||
| 27/02/2025 | 10:35:38.688 | 50 | 125.48 | |
| 50 | 125.48 | |||
| 50 | 125.48 | |||
| 27/02/2025 | 10:35:37.630 | 2 | 125.48 | |
| 2 | 125.48 | |||
| 2 | 125.48 | |||
| 27/02/2025 | 10:35:35.585 | 3 | 125.38 | |
| 3 | 125.38 | |||
| 3 | 125.38 | |||
| 27/02/2025 | 10:35:21.721 | 66 | 125.52 | |
| 16 | 125.52 | |||
| 66 | 125.52 | |||
| 50 | 125.52 | |||
| 27/02/2025 | 10:35:16.240 | 40 | 125.46 | |
| 40 | 125.46 | |||
| 40 | 125.46 | |||
| 27/02/2025 | 10:35:14.203 | 20 | 125.38 | |
| 20 | 125.38 | |||
| 20 | 125.38 | |||
| 27/02/2025 | 10:35:10.497 | 1 | 125.44 | |
| 1 | 125.44 | |||
| 1 | 125.44 | |||
| 27/02/2025 | 10:35:01.909 | 40 | 125.48 | |
| 40 | 125.48 | |||
| 40 | 125.48 | |||
| 27/02/2025 | 10:34:54.312 | 2 | 125.48 | |
| 2 | 125.48 | |||
| 2 | 125.48 | |||
| 27/02/2025 | 10:34:54.186 | 13 | 125.48 | |
| 13 | 125.48 | |||
| 13 | 125.48 | |||
| 27/02/2025 | 10:34:49.923 | 100 | 125.52 | |
| 100 | 125.52 | |||
| 100 | 125.52 | |||
| 27/02/2025 | 10:34:45.995 | 25 | 125.52 | |
| 25 | 125.52 | |||
| 25 | 125.52 | |||
| 27/02/2025 | 10:34:42.286 | 20 | 125.52 | |
| 20 | 125.52 | |||
| 20 | 125.52 | |||
| 27/02/2025 | 10:34:37.184 | 23 | 125.52 | |
| 23 | 125.52 | |||
| 23 | 125.52 | |||
| 27/02/2025 | 10:34:36.840 | 6 | 125.52 | |
| 6 | 125.52 | |||
| 6 | 125.52 | |||
| 27/02/2025 | 10:34:34.440 | 30 | 125.52 | |
| 30 | 125.52 | |||
| 30 | 125.52 | |||
| 27/02/2025 | 10:34:26.531 | 4 | 125.52 | |
| 4 | 125.52 | |||
| 4 | 125.52 | |||
| 27/02/2025 | 10:34:20.985 | 100 | 125.50 | |
| 100 | 125.50 | |||
| 100 | 125.50 | |||
| 27/02/2025 | 10:34:19.710 | 60 | 125.52 | |
| 60 | 125.52 | |||
| 60 | 125.52 | |||
| 27/02/2025 | 10:34:17.654 | 9 | 125.52 | |
| 9 | 125.52 | |||
| 9 | 125.52 | |||
| 27/02/2025 | 10:34:04.436 | 2 | 125.52 | |
| 2 | 125.52 | |||
| 2 | 125.52 | |||
| 27/02/2025 | 10:33:46.121 | 100 | 125.44 | |
| 100 | 125.44 | |||
| 100 | 125.44 | |||
| 27/02/2025 | 10:33:45.547 | 10 | 125.34 | |
| 10 | 125.34 | |||
| 10 | 125.34 | |||
| 27/02/2025 | 10:33:43.026 | 40 | 125.44 | |
| 40 | 125.44 | |||
| 40 | 125.44 | |||
| 27/02/2025 | 10:33:40.456 | 17 | 125.36 | |
| 17 | 125.36 | |||
| 17 | 125.36 | |||
| 27/02/2025 | 10:33:29.839 | 39 | 125.38 | |
| 39 | 125.38 | |||
| 39 | 125.38 | |||
| 27/02/2025 | 10:33:22.508 | 2 | 125.38 | |
| 2 | 125.38 | |||
| 2 | 125.38 | |||
| 27/02/2025 | 10:33:11.625 | 21 | 125.36 | |
| 21 | 125.36 | |||
| 20 | 125.36 | |||
| 1 | 125.36 | |||
| 27/02/2025 | 10:33:09.569 | 5 | 125.44 | |
| 5 | 125.44 | |||
| 5 | 125.44 | |||
| 27/02/2025 | 10:33:01.453 | 10 | 125.44 | |
| 10 | 125.44 | |||
| 10 | 125.44 | |||
| 27/02/2025 | 10:33:01.343 | 25 | 125.46 | |
| 25 | 125.46 | |||
| 25 | 125.46 | |||
| 27/02/2025 | 10:32:53.130 | 5 | 125.48 | |
| 5 | 125.48 | |||
| 5 | 125.48 | |||
| 27/02/2025 | 10:32:50.986 | 25 | 125.48 | |
| 25 | 125.48 | |||
| 25 | 125.48 | |||
| 27/02/2025 | 10:32:43.999 | 20 | 125.48 | |
| 20 | 125.48 | |||
| 20 | 125.48 | |||
| 27/02/2025 | 10:32:42.081 | 35 | 125.50 | |
| 35 | 125.50 | |||
| 35 | 125.50 | |||
| 27/02/2025 | 10:32:34.044 | 3 | 125.50 | |
| 3 | 125.50 | |||
| 3 | 125.50 | |||
| 27/02/2025 | 10:32:22.934 | 4 | 125.44 | |
| 4 | 125.44 | |||
| 4 | 125.44 | |||
| 27/02/2025 | 10:32:11.677 | 2 | 125.50 | |
| 2 | 125.50 | |||
| 2 | 125.50 | |||
| 27/02/2025 | 10:31:44.435 | 7 | 125.32 | |
| 7 | 125.32 | |||
| 7 | 125.32 | |||
| 27/02/2025 | 10:31:26.072 | 35 | 125.40 | |
| 35 | 125.40 | |||
| 35 | 125.40 | |||
| 27/02/2025 | 10:31:24.986 | 200 | 125.32 | |
| 200 | 125.32 | |||
| 200 | 125.32 | |||
| 27/02/2025 | 10:31:21.570 | 1 | 125.42 | |
| 1 | 125.42 | |||
| 1 | 125.42 | |||
| 27/02/2025 | 10:30:56.794 | 65 | 125.48 | |
| 65 | 125.48 | |||
| 65 | 125.48 | |||
| 27/02/2025 | 10:30:51.999 | 1 | 125.44 | |
| 1 | 125.44 | |||
| 1 | 125.44 | |||
| 27/02/2025 | 10:30:29.335 | 183 | 125.46 | |
| 8 | 125.46 | |||
| 26 | 125.46 | |||
| 149 | 125.46 | |||
| 183 | 125.46 | |||
| 27/02/2025 | 10:29:35.291 | 800 | 125.46 | |
| 800 | 125.46 | |||
| 800 | 125.46 | |||
| 27/02/2025 | 10:29:34.660 | 50 | 125.46 | |
| 50 | 125.46 | |||
| 50 | 125.46 | |||
| 27/02/2025 | 10:29:29.897 | 5 | 125.42 | |
| 5 | 125.42 | |||
| 5 | 125.42 | |||
| 27/02/2025 | 10:29:29.480 | 19 | 125.46 | |
| 19 | 125.46 | |||
| 19 | 125.46 | |||
| 27/02/2025 | 10:29:22.285 | 1 | 125.46 | |
| 1 | 125.46 | |||
| 1 | 125.46 | |||
| 27/02/2025 | 10:29:15.078 | 25 | 125.40 | |
| 25 | 125.40 | |||
| 25 | 125.40 | |||
| 27/02/2025 | 10:29:12.365 | 3 | 125.38 | |
| 3 | 125.38 | |||
| 3 | 125.38 | |||
| 27/02/2025 | 10:29:07.492 | 2 | 125.36 | |
| 2 | 125.36 | |||
| 2 | 125.36 | |||
| 27/02/2025 | 10:28:54.334 | 25 | 125.34 | |
| 25 | 125.34 | |||
| 25 | 125.34 | |||
| 27/02/2025 | 10:28:45.115 | 100 | 125.32 | |
| 100 | 125.32 | |||
| 100 | 125.32 | |||
| 27/02/2025 | 10:28:34.795 | 16 | 125.40 | |
| 16 | 125.40 | |||
| 16 | 125.40 | |||
| 27/02/2025 | 10:28:26.465 | 10 | 125.34 | |
| 10 | 125.34 | |||
| 10 | 125.34 | |||
| 27/02/2025 | 10:28:15.658 | 3 | 125.34 | |
| 3 | 125.34 | |||
| 3 | 125.34 | |||
| 27/02/2025 | 10:28:13.156 | 10 | 125.34 | |
| 10 | 125.34 | |||
| 10 | 125.34 | |||
| 27/02/2025 | 10:28:12.164 | 6 | 125.24 | |
| 6 | 125.24 | |||
| 6 | 125.24 | |||
| 27/02/2025 | 10:27:59.688 | 50 | 125.22 | |
| 50 | 125.22 | |||
| 50 | 125.22 | |||
| 27/02/2025 | 10:27:59.105 | 1 | 125.22 | |
| 1 | 125.22 | |||
| 1 | 125.22 | |||
| 27/02/2025 | 10:27:56.774 | 100 | 125.22 | |
| 100 | 125.22 | |||
| 100 | 125.22 | |||
| 27/02/2025 | 10:27:46.615 | 150 | 125.30 | |
| 150 | 125.30 | |||
| 150 | 125.30 | |||
| 27/02/2025 | 10:27:45.822 | 12 | 125.30 | |
| 12 | 125.30 | |||
| 12 | 125.30 | |||
| 27/02/2025 | 10:27:40.856 | 800 | 125.34 | |
| 800 | 125.34 | |||
| 800 | 125.34 | |||
| 27/02/2025 | 10:27:35.369 | 8 | 125.36 | |
| 8 | 125.36 | |||
| 8 | 125.36 | |||
| 27/02/2025 | 10:27:33.941 | 15 | 125.34 | |
| 15 | 125.34 | |||
| 15 | 125.34 | |||
| 27/02/2025 | 10:27:29.415 | 100 | 125.36 | |
| 100 | 125.36 | |||
| 100 | 125.36 | |||
| 27/02/2025 | 10:27:21.563 | 40 | 125.30 | |
| 40 | 125.30 | |||
| 40 | 125.30 | |||
| 27/02/2025 | 10:27:16.027 | 15 | 125.22 | |
| 15 | 125.22 | |||
| 15 | 125.22 | |||
| 27/02/2025 | 10:27:12.828 | 471 | 125.30 | |
| 471 | 125.30 | |||
| 471 | 125.30 | |||
| 27/02/2025 | 10:26:43.776 | 250 | 125.20 | |
| 250 | 125.20 | |||
| 250 | 125.20 | |||
| 27/02/2025 | 10:26:19.924 | 10 | 125.20 | |
| 10 | 125.20 | |||
| 10 | 125.20 | |||
| 27/02/2025 | 10:26:16.967 | 21 | 125.18 | |
| 21 | 125.18 | |||
| 21 | 125.18 | |||
| 27/02/2025 | 10:26:13.351 | 30 | 125.12 | |
| 30 | 125.12 | |||
| 30 | 125.12 | |||
| 27/02/2025 | 10:26:01.299 | 24 | 125.22 | |
| 24 | 125.22 | |||
| 24 | 125.22 | |||
| 27/02/2025 | 10:25:53.359 | 200 | 125.14 | |
| 200 | 125.14 | |||
| 200 | 125.14 | |||
| 27/02/2025 | 10:25:47.695 | 40 | 124.98 | |
| 40 | 124.98 | |||
| 40 | 124.98 | |||
| 27/02/2025 | 10:25:30.111 | 248 | 125.00 | |
| 168 | 125.00 | |||
| 80 | 125.00 | |||
| 248 | 125.00 | |||
| 27/02/2025 | 10:25:29.497 | 33 | 124.98 | |
| 33 | 124.98 | |||
| 33 | 124.98 | |||
| 27/02/2025 | 10:25:29.328 | 450 | 124.96 | |
| 450 | 124.96 | |||
| 450 | 124.96 | |||
| 27/02/2025 | 10:25:26.322 | 82 | 124.92 | |
| 82 | 124.92 | |||
| 82 | 124.92 |
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)
Top 5 Turnover
-
Nvidia Corp.
Bid: 126.26 / Ask: 126.34
Turnover: 46 950 TEUR -
Rheinmetall AG
Bid: 987.60 / Ask: 988.00
Turnover: 45 119 TEUR -
Xiaomi Corp. Cl.B
Bid: 6.611 / Ask: 6.639
Turnover: 17 891 TEUR -
Tesla Inc.
Bid: 281.80 / Ask: 282.05
Turnover: 13 744 TEUR -
Siemens Energy AG
Bid: 54.66 / Ask: 54.68
Turnover: 12 672 TEUR
Realtime Quotes
Last Update:
27/02/2025 @ 11:10:57
Last Update:
27/02/2025 @ 11:10:57