Nvidia Corp.
- Information
- Last
- Buy
- Sell
3757
3102
125.12
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 26/02/2025 | 15:54:09.465 | 1 | 125.12 | |
| 1 | 125.12 | |||
| 1 | 125.12 | |||
| 26/02/2025 | 15:54:07.673 | 100 | 125.16 | |
| 100 | 125.16 | |||
| 7 | 125.16 | |||
| 93 | 125.16 | |||
| 26/02/2025 | 15:54:03.744 | 200 | 125.12 | |
| 200 | 125.12 | |||
| 200 | 125.12 | |||
| 26/02/2025 | 15:54:03.474 | 30 | 125.16 | |
| 30 | 125.16 | |||
| 30 | 125.16 | |||
| 26/02/2025 | 15:54:01.755 | 40 | 125.10 | |
| 40 | 125.10 | |||
| 40 | 125.10 | |||
| 26/02/2025 | 15:54:01.103 | 1 000 | 125.08 | |
| 1 000 | 125.08 | |||
| 1 000 | 125.08 | |||
| 26/02/2025 | 15:54:00.933 | 438 | 125.00 | |
| 250 | 125.00 | |||
| 438 | 125.00 | |||
| 58 | 125.00 | |||
| 110 | 125.00 | |||
| 20 | 125.00 | |||
| 26/02/2025 | 15:53:55.775 | 20 | 124.96 | |
| 20 | 124.96 | |||
| 20 | 124.96 | |||
| 26/02/2025 | 15:53:55.063 | 117 | 124.90 | |
| 117 | 124.90 | |||
| 117 | 124.90 | |||
| 26/02/2025 | 15:53:52.742 | 19 | 124.88 | |
| 19 | 124.88 | |||
| 19 | 124.88 | |||
| 26/02/2025 | 15:53:49.622 | 2 | 124.86 | |
| 2 | 124.86 | |||
| 2 | 124.86 | |||
| 26/02/2025 | 15:53:44.816 | 200 | 124.90 | |
| 200 | 124.90 | |||
| 200 | 124.90 | |||
| 26/02/2025 | 15:53:38.797 | 500 | 124.92 | |
| 500 | 124.92 | |||
| 500 | 124.92 | |||
| 26/02/2025 | 15:53:29.504 | 44 | 124.86 | |
| 44 | 124.86 | |||
| 44 | 124.86 | |||
| 26/02/2025 | 15:53:17.388 | 1 000 | 124.76 | |
| 1 000 | 124.76 | |||
| 1 000 | 124.76 | |||
| 26/02/2025 | 15:53:10.906 | 230 | 124.88 | |
| 230 | 124.88 | |||
| 230 | 124.88 | |||
| 26/02/2025 | 15:53:03.659 | 25 | 125.02 | |
| 20 | 125.02 | |||
| 5 | 125.02 | |||
| 25 | 125.02 | |||
| 26/02/2025 | 15:53:00.017 | 18 | 125.02 | |
| 18 | 125.02 | |||
| 18 | 125.02 | |||
| 26/02/2025 | 15:52:27.791 | 69 | 124.84 | |
| 69 | 124.84 | |||
| 69 | 124.84 | |||
| 26/02/2025 | 15:52:10.804 | 1 | 124.66 | |
| 1 | 124.66 | |||
| 1 | 124.66 | |||
| 26/02/2025 | 15:52:06.869 | 345 | 124.80 | |
| 345 | 124.80 | |||
| 146 | 124.80 | |||
| 199 | 124.80 | |||
| 26/02/2025 | 15:51:57.454 | 20 | 124.78 | |
| 20 | 124.78 | |||
| 20 | 124.78 | |||
| 26/02/2025 | 15:51:49.000 | 200 | 124.58 | |
| 200 | 124.58 | |||
| 200 | 124.58 | |||
| 26/02/2025 | 15:51:46.131 | 4 | 124.66 | |
| 4 | 124.66 | |||
| 4 | 124.66 | |||
| 26/02/2025 | 15:51:40.873 | 5 | 124.60 | |
| 5 | 124.60 | |||
| 5 | 124.60 | |||
| 26/02/2025 | 15:51:38.955 | 1 | 124.64 | |
| 1 | 124.64 | |||
| 1 | 124.64 | |||
| 26/02/2025 | 15:51:35.786 | 1 | 124.64 | |
| 1 | 124.64 | |||
| 1 | 124.64 | |||
| 26/02/2025 | 15:51:25.040 | 20 | 124.58 | |
| 20 | 124.58 | |||
| 20 | 124.58 | |||
| 26/02/2025 | 15:51:17.775 | 50 | 124.62 | |
| 50 | 124.62 | |||
| 50 | 124.62 | |||
| 26/02/2025 | 15:51:06.589 | 1 | 124.66 | |
| 1 | 124.66 | |||
| 1 | 124.66 | |||
| 26/02/2025 | 15:51:05.281 | 1 | 124.60 | |
| 1 | 124.60 | |||
| 1 | 124.60 | |||
| 26/02/2025 | 15:50:58.295 | 120 | 124.50 | |
| 120 | 124.50 | |||
| 120 | 124.50 | |||
| 26/02/2025 | 15:50:55.626 | 600 | 124.50 | |
| 600 | 124.50 | |||
| 600 | 124.50 | |||
| 26/02/2025 | 15:50:52.597 | 21 | 124.52 | |
| 21 | 124.52 | |||
| 21 | 124.52 | |||
| 26/02/2025 | 15:50:49.152 | 3 | 124.58 | |
| 3 | 124.58 | |||
| 3 | 124.58 | |||
| 26/02/2025 | 15:50:43.659 | 80 | 124.64 | |
| 80 | 124.64 | |||
| 80 | 124.64 | |||
| 26/02/2025 | 15:50:41.781 | 10 | 124.68 | |
| 10 | 124.68 | |||
| 10 | 124.68 | |||
| 26/02/2025 | 15:50:39.947 | 180 | 124.70 | |
| 180 | 124.70 | |||
| 180 | 124.70 | |||
| 26/02/2025 | 15:50:34.670 | 100 | 124.70 | |
| 100 | 124.70 | |||
| 100 | 124.70 | |||
| 26/02/2025 | 15:50:08.643 | 250 | 124.76 | |
| 250 | 124.76 | |||
| 250 | 124.76 | |||
| 26/02/2025 | 15:50:07.071 | 41 | 124.68 | |
| 41 | 124.68 | |||
| 41 | 124.68 | |||
| 26/02/2025 | 15:50:04.884 | 200 | 124.80 | |
| 200 | 124.80 | |||
| 200 | 124.80 | |||
| 26/02/2025 | 15:50:02.540 | 600 | 124.80 | |
| 600 | 124.80 | |||
| 600 | 124.80 | |||
| 26/02/2025 | 15:49:59.640 | 400 | 124.80 | |
| 400 | 124.80 | |||
| 400 | 124.80 | |||
| 26/02/2025 | 15:49:51.436 | 10 | 124.78 | |
| 10 | 124.78 | |||
| 10 | 124.78 | |||
| 26/02/2025 | 15:49:50.935 | 230 | 124.70 | |
| 230 | 124.70 | |||
| 230 | 124.70 | |||
| 26/02/2025 | 15:49:47.502 | 280 | 124.70 | |
| 280 | 124.70 | |||
| 280 | 124.70 | |||
| 26/02/2025 | 15:49:46.890 | 100 | 124.76 | |
| 100 | 124.76 | |||
| 100 | 124.76 | |||
| 26/02/2025 | 15:49:35.915 | 4 | 124.64 | |
| 4 | 124.64 | |||
| 4 | 124.64 | |||
| 26/02/2025 | 15:49:25.047 | 10 | 124.68 | |
| 10 | 124.68 | |||
| 10 | 124.68 | |||
| 26/02/2025 | 15:49:23.078 | 25 | 124.60 | |
| 25 | 124.60 | |||
| 25 | 124.60 | |||
| 26/02/2025 | 15:49:17.468 | 17 | 124.58 | |
| 17 | 124.58 | |||
| 17 | 124.58 | |||
| 26/02/2025 | 15:49:17.350 | 26 | 124.58 | |
| 26 | 124.58 | |||
| 26 | 124.58 | |||
| 26/02/2025 | 15:49:02.215 | 5 | 124.64 | |
| 5 | 124.64 | |||
| 5 | 124.64 | |||
| 26/02/2025 | 15:48:51.207 | 150 | 124.66 | |
| 150 | 124.66 | |||
| 150 | 124.66 | |||
| 26/02/2025 | 15:48:45.220 | 300 | 124.60 | |
| 300 | 124.60 | |||
| 300 | 124.60 | |||
| 26/02/2025 | 15:48:38.036 | 100 | 124.84 | |
| 100 | 124.84 | |||
| 100 | 124.84 | |||
| 26/02/2025 | 15:48:28.537 | 100 | 124.76 | |
| 100 | 124.76 | |||
| 100 | 124.76 | |||
| 26/02/2025 | 15:48:23.772 | 1 | 124.78 | |
| 1 | 124.78 | |||
| 1 | 124.78 | |||
| 26/02/2025 | 15:48:03.189 | 250 | 124.70 | |
| 250 | 124.70 | |||
| 250 | 124.70 | |||
| 26/02/2025 | 15:48:00.185 | 780 | 124.60 | |
| 280 | 124.60 | |||
| 780 | 124.60 | |||
| 500 | 124.60 | |||
| 26/02/2025 | 15:47:57.255 | 30 | 124.64 | |
| 30 | 124.64 | |||
| 30 | 124.64 | |||
| 26/02/2025 | 15:47:52.985 | 10 | 124.58 | |
| 10 | 124.58 | |||
| 10 | 124.58 | |||
| 26/02/2025 | 15:47:47.425 | 40 | 124.48 | |
| 40 | 124.48 | |||
| 40 | 124.48 | |||
| 26/02/2025 | 15:47:47.124 | 404 | 124.38 | |
| 404 | 124.38 | |||
| 404 | 124.38 | |||
| 26/02/2025 | 15:47:46.120 | 2 | 124.50 | |
| 2 | 124.50 | |||
| 2 | 124.50 | |||
| 26/02/2025 | 15:47:39.372 | 1 | 124.36 | |
| 1 | 124.36 | |||
| 1 | 124.36 | |||
| 26/02/2025 | 15:47:37.198 | 30 | 124.48 | |
| 30 | 124.48 | |||
| 30 | 124.48 | |||
| 26/02/2025 | 15:47:36.546 | 100 | 124.42 | |
| 100 | 124.42 | |||
| 100 | 124.42 | |||
| 26/02/2025 | 15:47:34.449 | 16 | 124.50 | |
| 16 | 124.50 | |||
| 16 | 124.50 | |||
| 26/02/2025 | 15:47:33.928 | 6 | 124.44 | |
| 6 | 124.44 | |||
| 6 | 124.44 | |||
| 26/02/2025 | 15:47:29.310 | 22 | 124.50 | |
| 22 | 124.50 | |||
| 22 | 124.50 | |||
| 26/02/2025 | 15:47:21.569 | 83 | 124.50 | |
| 83 | 124.50 | |||
| 83 | 124.50 | |||
| 26/02/2025 | 15:47:19.141 | 714 | 124.50 | |
| 714 | 124.50 | |||
| 714 | 124.50 | |||
| 26/02/2025 | 15:47:17.414 | 2 | 124.40 | |
| 2 | 124.40 | |||
| 2 | 124.40 | |||
| 26/02/2025 | 15:47:01.348 | 100 | 124.06 | |
| 100 | 124.06 | |||
| 100 | 124.06 | |||
| 26/02/2025 | 15:46:55.894 | 1 | 123.96 | |
| 1 | 123.96 | |||
| 1 | 123.96 | |||
| 26/02/2025 | 15:46:52.594 | 5 | 124.00 | |
| 5 | 124.00 | |||
| 5 | 124.00 | |||
| 26/02/2025 | 15:46:51.199 | 10 | 124.02 | |
| 10 | 124.02 | |||
| 10 | 124.02 | |||
| 26/02/2025 | 15:46:47.126 | 5 | 124.04 | |
| 5 | 124.04 | |||
| 5 | 124.04 | |||
| 26/02/2025 | 15:46:42.946 | 32 | 124.14 | |
| 32 | 124.14 | |||
| 32 | 124.14 | |||
| 26/02/2025 | 15:46:42.793 | 17 | 124.14 | |
| 17 | 124.14 | |||
| 17 | 124.14 | |||
| 26/02/2025 | 15:46:41.413 | 49 | 124.12 | |
| 49 | 124.12 | |||
| 49 | 124.12 | |||
| 26/02/2025 | 15:46:38.273 | 4 | 124.12 | |
| 4 | 124.12 | |||
| 4 | 124.12 | |||
| 26/02/2025 | 15:46:23.148 | 1 | 123.78 | |
| 1 | 123.78 | |||
| 1 | 123.78 | |||
| 26/02/2025 | 15:46:22.097 | 200 | 123.86 | |
| 200 | 123.86 | |||
| 200 | 123.86 | |||
| 26/02/2025 | 15:46:18.814 | 40 | 123.74 | |
| 40 | 123.74 | |||
| 40 | 123.74 | |||
| 26/02/2025 | 15:46:17.679 | 40 | 123.84 | |
| 40 | 123.84 | |||
| 40 | 123.84 | |||
| 26/02/2025 | 15:46:09.743 | 10 | 123.92 | |
| 10 | 123.92 | |||
| 10 | 123.92 | |||
| 26/02/2025 | 15:45:53.597 | 70 | 124.02 | |
| 70 | 124.02 | |||
| 70 | 124.02 | |||
| 26/02/2025 | 15:45:38.736 | 20 | 124.14 | |
| 20 | 124.14 | |||
| 20 | 124.14 | |||
| 26/02/2025 | 15:45:22.243 | 10 | 123.76 | |
| 10 | 123.76 | |||
| 10 | 123.76 | |||
| 26/02/2025 | 15:45:21.091 | 185 | 123.74 | |
| 185 | 123.74 | |||
| 185 | 123.74 | |||
| 26/02/2025 | 15:45:16.802 | 117 | 123.72 | |
| 117 | 123.72 | |||
| 117 | 123.72 | |||
| 26/02/2025 | 15:45:15.393 | 50 | 123.72 | |
| 50 | 123.72 | |||
| 50 | 123.72 | |||
| 26/02/2025 | 15:45:15.209 | 30 | 123.80 | |
| 30 | 123.80 | |||
| 30 | 123.80 | |||
| 26/02/2025 | 15:45:05.887 | 20 | 123.90 | |
| 20 | 123.90 | |||
| 20 | 123.90 | |||
| 26/02/2025 | 15:45:05.710 | 760 | 124.00 | |
| 460 | 124.00 | |||
| 760 | 124.00 | |||
| 280 | 124.00 | |||
| 20 | 124.00 | |||
| 26/02/2025 | 15:45:05.574 | 326 | 124.02 | |
| 326 | 124.02 | |||
| 326 | 124.02 | |||
| 26/02/2025 | 15:44:37.707 | 15 | 124.08 | |
| 15 | 124.08 | |||
| 15 | 124.08 | |||
| 26/02/2025 | 15:44:34.376 | 18 | 124.22 | |
| 18 | 124.22 | |||
| 18 | 124.22 | |||
| 26/02/2025 | 15:44:17.161 | 112 | 124.08 | |
| 112 | 124.08 | |||
| 112 | 124.08 | |||
| 26/02/2025 | 15:44:15.232 | 10 | 124.20 | |
| 10 | 124.20 | |||
| 10 | 124.20 | |||
| 26/02/2025 | 15:44:14.956 | 99 | 124.20 | |
| 99 | 124.20 | |||
| 99 | 124.20 | |||
| 26/02/2025 | 15:44:12.128 | 2 | 124.32 | |
| 2 | 124.32 | |||
| 2 | 124.32 | |||
| 26/02/2025 | 15:44:01.620 | 9 | 124.38 | |
| 9 | 124.38 | |||
| 9 | 124.38 | |||
| 26/02/2025 | 15:43:58.819 | 60 | 124.34 | |
| 60 | 124.34 | |||
| 60 | 124.34 | |||
| 26/02/2025 | 15:43:55.976 | 1 | 124.22 | |
| 1 | 124.22 | |||
| 1 | 124.22 | |||
| 26/02/2025 | 15:43:50.176 | 20 | 124.22 | |
| 20 | 124.22 | |||
| 20 | 124.22 | |||
| 26/02/2025 | 15:43:39.698 | 20 | 124.38 | |
| 20 | 124.38 | |||
| 20 | 124.38 | |||
| 26/02/2025 | 15:43:25.476 | 130 | 124.30 | |
| 130 | 124.30 | |||
| 130 | 124.30 | |||
| 26/02/2025 | 15:43:18.434 | 50 | 124.20 | |
| 50 | 124.20 | |||
| 50 | 124.20 | |||
| 26/02/2025 | 15:43:18.186 | 12 | 124.16 | |
| 12 | 124.16 | |||
| 12 | 124.16 | |||
| 26/02/2025 | 15:43:17.808 | 24 | 124.16 | |
| 24 | 124.16 | |||
| 24 | 124.16 | |||
| 26/02/2025 | 15:43:15.220 | 81 | 124.18 | |
| 81 | 124.18 | |||
| 81 | 124.18 | |||
| 26/02/2025 | 15:43:10.871 | 300 | 124.12 | |
| 300 | 124.12 | |||
| 300 | 124.12 | |||
| 26/02/2025 | 15:43:07.848 | 10 | 124.16 | |
| 10 | 124.16 | |||
| 10 | 124.16 | |||
| 26/02/2025 | 15:43:06.775 | 10 | 124.14 | |
| 10 | 124.14 | |||
| 10 | 124.14 | |||
| 26/02/2025 | 15:42:52.335 | 3 | 124.18 | |
| 3 | 124.18 | |||
| 3 | 124.18 | |||
| 26/02/2025 | 15:42:37.460 | 230 | 124.20 | |
| 230 | 124.20 | |||
| 230 | 124.20 | |||
| 26/02/2025 | 15:42:32.087 | 40 | 124.06 | |
| 40 | 124.06 | |||
| 40 | 124.06 | |||
| 26/02/2025 | 15:42:31.009 | 160 | 124.10 | |
| 160 | 124.10 | |||
| 160 | 124.10 | |||
| 26/02/2025 | 15:42:27.484 | 5 | 124.18 | |
| 5 | 124.18 | |||
| 5 | 124.18 | |||
| 26/02/2025 | 15:42:26.556 | 28 | 124.22 | |
| 28 | 124.22 | |||
| 28 | 124.22 | |||
| 26/02/2025 | 15:42:19.842 | 35 | 124.34 | |
| 35 | 124.34 | |||
| 35 | 124.34 | |||
| 26/02/2025 | 15:42:12.147 | 250 | 124.46 | |
| 250 | 124.46 | |||
| 250 | 124.46 | |||
| 26/02/2025 | 15:42:10.862 | 100 | 124.36 | |
| 100 | 124.36 | |||
| 100 | 124.36 | |||
| 26/02/2025 | 15:42:07.248 | 3 | 124.26 | |
| 3 | 124.26 | |||
| 3 | 124.26 | |||
| 26/02/2025 | 15:42:06.449 | 779 | 124.20 | |
| 779 | 124.20 | |||
| 779 | 124.20 | |||
| 26/02/2025 | 15:42:05.521 | 17 | 124.28 | |
| 17 | 124.28 | |||
| 17 | 124.28 | |||
| 26/02/2025 | 15:41:56.757 | 140 | 124.26 | |
| 140 | 124.26 | |||
| 140 | 124.26 | |||
| 26/02/2025 | 15:41:53.925 | 300 | 124.30 | |
| 300 | 124.30 | |||
| 300 | 124.30 | |||
| 26/02/2025 | 15:41:50.810 | 325 | 124.30 | |
| 325 | 124.30 | |||
| 325 | 124.30 | |||
| 26/02/2025 | 15:41:50.551 | 26 | 124.26 | |
| 26 | 124.26 | |||
| 26 | 124.26 | |||
| 26/02/2025 | 15:41:34.325 | 13 | 124.54 | |
| 13 | 124.54 | |||
| 13 | 124.54 | |||
| 26/02/2025 | 15:41:29.493 | 40 | 124.58 | |
| 40 | 124.58 | |||
| 40 | 124.58 | |||
| 26/02/2025 | 15:41:27.807 | 4 | 124.62 | |
| 4 | 124.62 | |||
| 4 | 124.62 | |||
| 26/02/2025 | 15:41:17.738 | 6 | 124.62 | |
| 6 | 124.62 | |||
| 6 | 124.62 | |||
| 26/02/2025 | 15:41:13.269 | 10 | 124.62 | |
| 10 | 124.62 | |||
| 10 | 124.62 | |||
| 26/02/2025 | 15:40:52.005 | 200 | 124.56 | |
| 200 | 124.56 | |||
| 200 | 124.56 | |||
| 26/02/2025 | 15:40:46.363 | 40 | 124.64 | |
| 40 | 124.64 | |||
| 40 | 124.64 | |||
| 26/02/2025 | 15:40:30.395 | 18 | 124.84 | |
| 18 | 124.84 | |||
| 18 | 124.84 | |||
| 26/02/2025 | 15:40:20.769 | 40 | 124.56 | |
| 40 | 124.56 | |||
| 40 | 124.56 | |||
| 26/02/2025 | 15:40:16.006 | 325 | 124.40 | |
| 325 | 124.40 | |||
| 325 | 124.40 | |||
| 26/02/2025 | 15:40:15.818 | 290 | 124.50 | |
| 290 | 124.50 | |||
| 290 | 124.50 | |||
| 26/02/2025 | 15:40:15.164 | 17 | 124.60 | |
| 17 | 124.60 | |||
| 17 | 124.60 | |||
| 26/02/2025 | 15:40:10.434 | 25 | 124.64 | |
| 25 | 124.64 | |||
| 25 | 124.64 | |||
| 26/02/2025 | 15:40:05.348 | 1 | 124.66 | |
| 1 | 124.66 | |||
| 1 | 124.66 | |||
| 26/02/2025 | 15:39:58.964 | 20 | 124.76 | |
| 20 | 124.76 | |||
| 20 | 124.76 | |||
| 26/02/2025 | 15:39:57.044 | 25 | 124.82 | |
| 25 | 124.82 | |||
| 25 | 124.82 | |||
| 26/02/2025 | 15:39:54.231 | 33 | 124.80 | |
| 33 | 124.80 | |||
| 33 | 124.80 | |||
| 26/02/2025 | 15:39:52.931 | 45 | 124.78 | |
| 45 | 124.78 | |||
| 45 | 124.78 | |||
| 26/02/2025 | 15:39:52.071 | 1 | 124.86 | |
| 1 | 124.86 | |||
| 1 | 124.86 | |||
| 26/02/2025 | 15:39:44.191 | 66 | 124.92 | |
| 66 | 124.92 | |||
| 66 | 124.92 | |||
| 26/02/2025 | 15:39:41.164 | 230 | 124.82 | |
| 230 | 124.82 | |||
| 230 | 124.82 | |||
| 26/02/2025 | 15:39:38.767 | 40 | 124.84 | |
| 40 | 124.84 | |||
| 40 | 124.84 | |||
| 26/02/2025 | 15:39:35.862 | 4 | 124.80 | |
| 4 | 124.80 | |||
| 4 | 124.80 | |||
| 26/02/2025 | 15:39:35.014 | 300 | 124.82 | |
| 300 | 124.82 | |||
| 300 | 124.82 | |||
| 26/02/2025 | 15:39:29.934 | 100 | 124.84 | |
| 100 | 124.84 | |||
| 100 | 124.84 | |||
| 26/02/2025 | 15:39:27.103 | 150 | 124.98 | |
| 150 | 124.98 | |||
| 150 | 124.98 | |||
| 26/02/2025 | 15:39:23.982 | 1 | 124.88 | |
| 1 | 124.88 | |||
| 1 | 124.88 | |||
| 26/02/2025 | 15:39:19.889 | 40 | 124.88 | |
| 40 | 124.88 | |||
| 40 | 124.88 | |||
| 26/02/2025 | 15:39:18.946 | 1 | 124.88 | |
| 1 | 124.88 | |||
| 1 | 124.88 | |||
| 26/02/2025 | 15:39:04.534 | 40 | 124.58 | |
| 40 | 124.58 | |||
| 40 | 124.58 | |||
| 26/02/2025 | 15:38:49.891 | 30 | 124.98 | |
| 30 | 124.98 | |||
| 30 | 124.98 | |||
| 26/02/2025 | 15:38:44.628 | 26 | 124.88 | |
| 26 | 124.88 | |||
| 26 | 124.88 | |||
| 26/02/2025 | 15:38:36.143 | 50 | 124.82 | |
| 50 | 124.82 | |||
| 50 | 124.82 | |||
| 26/02/2025 | 15:38:29.686 | 240 | 124.80 | |
| 240 | 124.80 | |||
| 240 | 124.80 | |||
| 26/02/2025 | 15:38:27.749 | 10 | 124.74 | |
| 10 | 124.74 | |||
| 10 | 124.74 | |||
| 26/02/2025 | 15:38:14.071 | 24 | 124.78 | |
| 24 | 124.78 | |||
| 24 | 124.78 | |||
| 26/02/2025 | 15:38:04.151 | 1 | 124.86 | |
| 1 | 124.86 | |||
| 1 | 124.86 | |||
| 26/02/2025 | 15:37:41.033 | 30 | 124.62 | |
| 30 | 124.62 | |||
| 30 | 124.62 | |||
| 26/02/2025 | 15:37:37.425 | 280 | 124.56 | |
| 280 | 124.56 | |||
| 280 | 124.56 | |||
| 26/02/2025 | 15:37:36.985 | 50 | 124.54 | |
| 50 | 124.54 | |||
| 50 | 124.54 | |||
| 26/02/2025 | 15:37:23.849 | 20 | 124.40 | |
| 20 | 124.40 | |||
| 20 | 124.40 | |||
| 26/02/2025 | 15:37:22.276 | 9 | 124.26 | |
| 9 | 124.26 | |||
| 9 | 124.26 | |||
| 26/02/2025 | 15:37:15.453 | 37 | 124.16 | |
| 37 | 124.16 | |||
| 37 | 124.16 | |||
| 26/02/2025 | 15:37:05.644 | 500 | 124.18 | |
| 500 | 124.18 | |||
| 500 | 124.18 | |||
| 26/02/2025 | 15:36:56.429 | 6 | 124.24 | |
| 6 | 124.24 | |||
| 6 | 124.24 | |||
| 26/02/2025 | 15:36:39.942 | 16 | 124.22 | |
| 16 | 124.22 | |||
| 16 | 124.22 | |||
| 26/02/2025 | 15:36:35.709 | 25 | 124.28 | |
| 25 | 124.28 | |||
| 25 | 124.28 | |||
| 26/02/2025 | 15:36:31.290 | 36 | 124.18 | |
| 36 | 124.18 | |||
| 36 | 124.18 | |||
| 26/02/2025 | 15:36:28.951 | 2 | 124.12 | |
| 2 | 124.12 | |||
| 2 | 124.12 | |||
| 26/02/2025 | 15:36:28.100 | 20 | 124.06 | |
| 20 | 124.06 | |||
| 20 | 124.06 | |||
| 26/02/2025 | 15:36:11.568 | 100 | 123.60 | |
| 100 | 123.60 | |||
| 100 | 123.60 | |||
| 26/02/2025 | 15:36:07.816 | 4 | 123.68 | |
| 4 | 123.68 | |||
| 4 | 123.68 | |||
| 26/02/2025 | 15:35:56.395 | 9 | 123.72 | |
| 9 | 123.72 | |||
| 9 | 123.72 | |||
| 26/02/2025 | 15:35:53.699 | 5 | 123.70 | |
| 5 | 123.70 | |||
| 5 | 123.70 | |||
| 26/02/2025 | 15:35:50.029 | 2 | 123.64 | |
| 2 | 123.64 | |||
| 2 | 123.64 | |||
| 26/02/2025 | 15:35:45.241 | 25 | 123.60 | |
| 25 | 123.60 | |||
| 25 | 123.60 | |||
| 26/02/2025 | 15:35:33.506 | 4 | 123.58 | |
| 4 | 123.58 | |||
| 4 | 123.58 | |||
| 26/02/2025 | 15:35:30.311 | 3 | 123.38 | |
| 3 | 123.38 | |||
| 3 | 123.38 | |||
| 26/02/2025 | 15:35:26.353 | 20 | 123.14 | |
| 20 | 123.14 | |||
| 20 | 123.14 | |||
| 26/02/2025 | 15:35:06.219 | 8 | 123.38 | |
| 8 | 123.38 | |||
| 8 | 123.38 | |||
| 26/02/2025 | 15:35:06.135 | 1 | 123.38 | |
| 1 | 123.38 | |||
| 1 | 123.38 | |||
| 26/02/2025 | 15:35:03.195 | 50 | 123.40 | |
| 50 | 123.40 | |||
| 50 | 123.40 | |||
| 26/02/2025 | 15:34:59.088 | 26 | 123.24 | |
| 26 | 123.24 | |||
| 26 | 123.24 | |||
| 26/02/2025 | 15:34:53.563 | 60 | 123.06 | |
| 10 | 123.06 | |||
| 60 | 123.06 | |||
| 50 | 123.06 | |||
| 26/02/2025 | 15:34:53.370 | 1 | 123.20 | |
| 1 | 123.20 | |||
| 1 | 123.20 | |||
| 26/02/2025 | 15:34:51.744 | 600 | 123.24 | |
| 600 | 123.24 | |||
| 600 | 123.24 | |||
| 26/02/2025 | 15:34:50.959 | 50 | 123.30 | |
| 50 | 123.30 | |||
| 50 | 123.30 | |||
| 26/02/2025 | 15:34:49.734 | 10 | 123.38 | |
| 10 | 123.38 | |||
| 10 | 123.38 | |||
| 26/02/2025 | 15:34:48.832 | 10 | 123.34 | |
| 10 | 123.34 | |||
| 10 | 123.34 | |||
| 26/02/2025 | 15:34:41.391 | 10 | 123.60 | |
| 10 | 123.60 | |||
| 10 | 123.60 | |||
| 26/02/2025 | 15:34:39.791 | 5 | 123.56 | |
| 5 | 123.56 | |||
| 5 | 123.56 | |||
| 26/02/2025 | 15:34:28.092 | 1 300 | 123.66 | |
| 1 300 | 123.66 | |||
| 1 300 | 123.66 | |||
| 26/02/2025 | 15:34:25.224 | 8 | 123.56 | |
| 8 | 123.56 | |||
| 8 | 123.56 | |||
| 26/02/2025 | 15:34:24.949 | 280 | 123.56 | |
| 280 | 123.56 | |||
| 280 | 123.56 | |||
| 26/02/2025 | 15:34:22.414 | 140 | 123.84 | |
| 140 | 123.84 | |||
| 140 | 123.84 | |||
| 26/02/2025 | 15:34:19.586 | 100 | 123.64 | |
| 100 | 123.64 | |||
| 100 | 123.64 | |||
| 26/02/2025 | 15:34:11.988 | 428 | 123.70 | |
| 428 | 123.70 | |||
| 428 | 123.70 | |||
| 26/02/2025 | 15:34:11.500 | 258 | 123.72 | |
| 258 | 123.72 | |||
| 258 | 123.72 | |||
| 26/02/2025 | 15:34:11.148 | 216 | 123.76 | |
| 216 | 123.76 | |||
| 216 | 123.76 | |||
| 26/02/2025 | 15:34:10.735 | 216 | 123.76 | |
| 216 | 123.76 | |||
| 216 | 123.76 | |||
| 26/02/2025 | 15:34:10.485 | 305 | 123.76 | |
| 305 | 123.76 | |||
| 305 | 123.76 | |||
| 26/02/2025 | 15:34:10.024 | 15 | 123.78 | |
| 15 | 123.78 | |||
| 15 | 123.78 | |||
| 26/02/2025 | 15:34:07.566 | 97 | 123.70 | |
| 97 | 123.70 | |||
| 97 | 123.70 | |||
| 26/02/2025 | 15:33:55.557 | 2 | 123.62 | |
| 2 | 123.62 | |||
| 2 | 123.62 | |||
| 26/02/2025 | 15:33:55.235 | 37 | 123.64 | |
| 37 | 123.64 | |||
| 37 | 123.64 | |||
| 26/02/2025 | 15:33:49.669 | 13 | 123.70 | |
| 13 | 123.70 | |||
| 13 | 123.70 | |||
| 26/02/2025 | 15:33:44.484 | 41 | 123.54 | |
| 41 | 123.54 | |||
| 41 | 123.54 | |||
| 26/02/2025 | 15:33:38.294 | 250 | 123.42 | |
| 5 | 123.42 | |||
| 250 | 123.42 | |||
| 245 | 123.42 | |||
| 26/02/2025 | 15:33:36.045 | 3 | 123.54 | |
| 3 | 123.54 | |||
| 3 | 123.54 | |||
| 26/02/2025 | 15:33:32.283 | 10 | 123.50 | |
| 10 | 123.50 | |||
| 10 | 123.50 | |||
| 26/02/2025 | 15:33:31.070 | 1 | 123.56 | |
| 1 | 123.56 | |||
| 1 | 123.56 | |||
| 26/02/2025 | 15:33:30.800 | 41 | 123.56 | |
| 41 | 123.56 | |||
| 41 | 123.56 | |||
| 26/02/2025 | 15:33:29.821 | 10 | 123.60 | |
| 10 | 123.60 | |||
| 10 | 123.60 | |||
| 26/02/2025 | 15:33:29.037 | 4 | 123.70 | |
| 4 | 123.70 | |||
| 4 | 123.70 | |||
| 26/02/2025 | 15:33:27.408 | 30 | 123.74 | |
| 30 | 123.74 | |||
| 30 | 123.74 | |||
| 26/02/2025 | 15:33:26.503 | 6 | 123.74 | |
| 6 | 123.74 | |||
| 6 | 123.74 | |||
| 26/02/2025 | 15:33:24.989 | 50 | 123.78 | |
| 50 | 123.78 | |||
| 50 | 123.78 | |||
| 26/02/2025 | 15:33:15.565 | 100 | 123.76 | |
| 100 | 123.76 | |||
| 100 | 123.76 | |||
| 26/02/2025 | 15:33:09.789 | 100 | 123.72 | |
| 100 | 123.72 | |||
| 100 | 123.72 | |||
| 26/02/2025 | 15:32:57.109 | 300 | 124.12 | |
| 300 | 124.12 | |||
| 300 | 124.12 | |||
| 26/02/2025 | 15:32:56.956 | 10 | 124.10 | |
| 10 | 124.10 | |||
| 10 | 124.10 | |||
| 26/02/2025 | 15:32:47.612 | 25 | 123.86 | |
| 25 | 123.86 | |||
| 25 | 123.86 | |||
| 26/02/2025 | 15:32:47.494 | 30 | 123.86 | |
| 30 | 123.86 | |||
| 30 | 123.86 | |||
| 26/02/2025 | 15:32:47.281 | 201 | 124.00 | |
| 1 | 124.00 | |||
| 200 | 124.00 | |||
| 201 | 124.00 | |||
| 26/02/2025 | 15:32:38.621 | 15 | 124.32 | |
| 15 | 124.32 | |||
| 15 | 124.32 | |||
| 26/02/2025 | 15:32:38.530 | 165 | 124.32 | |
| 165 | 124.32 | |||
| 165 | 124.32 | |||
| 26/02/2025 | 15:32:34.148 | 5 | 124.64 | |
| 5 | 124.64 | |||
| 5 | 124.64 | |||
| 26/02/2025 | 15:32:33.442 | 8 | 124.64 | |
| 8 | 124.64 | |||
| 8 | 124.64 | |||
| 26/02/2025 | 15:32:31.648 | 241 | 124.60 | |
| 241 | 124.60 | |||
| 241 | 124.60 | |||
| 26/02/2025 | 15:32:30.960 | 77 | 124.48 | |
| 77 | 124.48 | |||
| 77 | 124.48 | |||
| 26/02/2025 | 15:32:27.349 | 8 | 124.68 | |
| 8 | 124.68 | |||
| 8 | 124.68 | |||
| 26/02/2025 | 15:32:19.811 | 7 | 125.02 | |
| 7 | 125.02 | |||
| 7 | 125.02 | |||
| 26/02/2025 | 15:32:14.406 | 63 | 124.98 | |
| 63 | 124.98 | |||
| 63 | 124.98 | |||
| 26/02/2025 | 15:32:11.374 | 20 | 124.98 | |
| 20 | 124.98 | |||
| 20 | 124.98 | |||
| 26/02/2025 | 15:32:10.889 | 15 | 124.90 | |
| 15 | 124.90 | |||
| 15 | 124.90 | |||
| 26/02/2025 | 15:32:08.032 | 58 | 125.08 | |
| 58 | 125.08 | |||
| 58 | 125.08 | |||
| 26/02/2025 | 15:32:02.614 | 46 | 125.20 | |
| 46 | 125.20 | |||
| 46 | 125.20 | |||
| 26/02/2025 | 15:32:02.420 | 8 | 125.20 | |
| 8 | 125.20 | |||
| 8 | 125.20 | |||
| 26/02/2025 | 15:32:02.237 | 20 | 125.44 | |
| 20 | 125.44 | |||
| 20 | 125.44 | |||
| 26/02/2025 | 15:31:59.091 | 545 | 125.40 | |
| 20 | 125.40 | |||
| 25 | 125.40 | |||
| 545 | 125.40 | |||
| 500 | 125.40 | |||
| 26/02/2025 | 15:31:56.782 | 500 | 125.28 | |
| 500 | 125.28 | |||
| 500 | 125.28 | |||
| 26/02/2025 | 15:31:51.285 | 50 | 125.30 | |
| 50 | 125.30 | |||
| 50 | 125.30 | |||
| 26/02/2025 | 15:31:49.388 | 325 | 125.30 | |
| 325 | 125.30 | |||
| 325 | 125.30 | |||
| 26/02/2025 | 15:31:47.682 | 110 | 125.24 | |
| 110 | 125.24 | |||
| 110 | 125.24 | |||
| 26/02/2025 | 15:31:46.973 | 200 | 125.22 | |
| 200 | 125.22 | |||
| 200 | 125.22 | |||
| 26/02/2025 | 15:31:46.503 | 25 | 125.10 | |
| 25 | 125.10 | |||
| 25 | 125.10 | |||
| 26/02/2025 | 15:31:39.227 | 10 | 125.20 | |
| 10 | 125.20 | |||
| 10 | 125.20 | |||
| 26/02/2025 | 15:31:38.949 | 5 | 125.16 | |
| 5 | 125.16 | |||
| 5 | 125.16 | |||
| 26/02/2025 | 15:31:38.419 | 2 | 125.20 | |
| 2 | 125.20 | |||
| 2 | 125.20 | |||
| 26/02/2025 | 15:31:38.089 | 2 950 | 125.02 | |
| 100 | 125.02 | |||
| 600 | 125.02 | |||
| 800 | 125.02 | |||
| 30 | 125.02 | |||
| 3 | 125.02 | |||
| 518 | 125.02 | |||
| 363 | 125.02 | |||
| 30 | 125.02 | |||
| 400 | 125.02 | |||
| 49 | 125.02 | |||
| 750 | 125.02 | |||
| 2 200 | 125.02 | |||
| 57 | 125.02 | |||
| 26/02/2025 | 15:31:34.295 | 4 322 | 125.00 | |
| 12 | 125.00 | |||
| 82 | 125.00 | |||
| 20 | 125.00 | |||
| 4 013 | 125.00 | |||
| 1 300 | 125.00 | |||
| 10 | 125.00 | |||
| 30 | 125.00 | |||
| 29 | 125.00 | |||
| 40 | 125.00 | |||
| 200 | 125.00 | |||
| 2 000 | 125.00 | |||
| 188 | 125.00 | |||
| 660 | 125.00 | |||
| 50 | 125.00 | |||
| 10 | 125.00 | |||
| 26/02/2025 | 15:31:32.679 | 1 300 | 125.00 | |
| 26 | 125.00 | |||
| 100 | 125.00 | |||
| 20 | 125.00 | |||
| 40 | 125.00 | |||
| 100 | 125.00 | |||
| 25 | 125.00 | |||
| 20 | 125.00 | |||
| 50 | 125.00 | |||
| 487 | 125.00 | |||
| 27 | 125.00 | |||
| 6 | 125.00 | |||
| 300 | 125.00 | |||
| 1 300 | 125.00 | |||
| 44 | 125.00 | |||
| 5 | 125.00 | |||
| 50 | 125.00 | |||
| 26/02/2025 | 15:31:30.121 | 1 000 | 124.98 | |
| 1 000 | 124.98 | |||
| 1 000 | 124.98 | |||
| 26/02/2025 | 15:31:28.291 | 8 | 124.98 | |
| 8 | 124.98 | |||
| 8 | 124.98 | |||
| 26/02/2025 | 15:31:28.108 | 5 | 124.90 | |
| 5 | 124.90 | |||
| 5 | 124.90 | |||
| 26/02/2025 | 15:31:27.918 | 24 | 124.88 | |
| 24 | 124.88 | |||
| 24 | 124.88 | |||
| 26/02/2025 | 15:31:27.733 | 400 | 124.80 | |
| 400 | 124.80 | |||
| 400 | 124.80 | |||
| 26/02/2025 | 15:31:23.175 | 50 | 124.70 | |
| 50 | 124.70 | |||
| 50 | 124.70 | |||
| 26/02/2025 | 15:31:19.642 | 97 | 124.70 | |
| 97 | 124.70 | |||
| 97 | 124.70 | |||
| 26/02/2025 | 15:31:19.275 | 300 | 124.56 | |
| 300 | 124.56 | |||
| 300 | 124.56 | |||
| 26/02/2025 | 15:31:19.128 | 856 | 124.50 | |
| 856 | 124.50 | |||
| 780 | 124.50 | |||
| 26 | 124.50 | |||
| 50 | 124.50 | |||
| 26/02/2025 | 15:31:14.028 | 1 300 | 124.50 | |
| 59 | 124.50 | |||
| 16 | 124.50 | |||
| 1 300 | 124.50 | |||
| 117 | 124.50 | |||
| 205 | 124.50 | |||
| 235 | 124.50 | |||
| 500 | 124.50 | |||
| 43 | 124.50 | |||
| 125 | 124.50 | |||
| 26/02/2025 | 15:31:13.476 | 1 010 | 124.40 | |
| 1 010 | 124.40 | |||
| 10 | 124.40 | |||
| 1 000 | 124.40 | |||
| 26/02/2025 | 15:31:11.590 | 24 | 124.36 | |
| 24 | 124.36 | |||
| 24 | 124.36 | |||
| 26/02/2025 | 15:31:09.621 | 60 | 124.34 | |
| 60 | 124.34 | |||
| 60 | 124.34 | |||
| 26/02/2025 | 15:31:04.465 | 2 | 124.32 | |
| 2 | 124.32 | |||
| 2 | 124.32 | |||
| 26/02/2025 | 15:30:58.713 | 3 | 124.10 | |
| 3 | 124.10 | |||
| 3 | 124.10 | |||
| 26/02/2025 | 15:30:53.709 | 3 | 124.34 | |
| 3 | 124.34 | |||
| 3 | 124.34 | |||
| 26/02/2025 | 15:30:53.489 | 22 | 124.26 | |
| 22 | 124.26 | |||
| 22 | 124.26 | |||
| 26/02/2025 | 15:30:46.719 | 150 | 124.26 | |
| 150 | 124.26 | |||
| 150 | 124.26 | |||
| 26/02/2025 | 15:30:46.050 | 1 | 124.20 | |
| 1 | 124.20 | |||
| 1 | 124.20 | |||
| 26/02/2025 | 15:30:37.774 | 22 | 124.12 | |
| 22 | 124.12 | |||
| 22 | 124.12 | |||
| 26/02/2025 | 15:30:36.174 | 20 | 124.10 | |
| 20 | 124.10 | |||
| 20 | 124.10 | |||
| 26/02/2025 | 15:30:33.771 | 100 | 123.92 | |
| 100 | 123.92 | |||
| 100 | 123.92 | |||
| 26/02/2025 | 15:30:31.627 | 4 | 123.80 | |
| 4 | 123.80 | |||
| 4 | 123.80 | |||
| 26/02/2025 | 15:30:31.449 | 5 | 123.84 | |
| 5 | 123.84 | |||
| 5 | 123.84 | |||
| 26/02/2025 | 15:30:22.523 | 15 | 124.00 | |
| 15 | 124.00 | |||
| 15 | 124.00 | |||
| 26/02/2025 | 15:30:22.337 | 20 | 123.92 | |
| 20 | 123.92 | |||
| 20 | 123.92 | |||
| 26/02/2025 | 15:30:05.262 | 1 | 123.88 | |
| 1 | 123.88 | |||
| 1 | 123.88 | |||
| 26/02/2025 | 15:30:02.679 | 30 | 123.90 | |
| 30 | 123.90 | |||
| 30 | 123.90 | |||
| 26/02/2025 | 15:29:48.493 | 40 | 123.94 | |
| 40 | 123.94 | |||
| 40 | 123.94 | |||
| 26/02/2025 | 15:29:45.613 | 70 | 123.94 | |
| 70 | 123.94 | |||
| 70 | 123.94 | |||
| 26/02/2025 | 15:29:42.410 | 10 | 123.94 | |
| 10 | 123.94 | |||
| 10 | 123.94 | |||
| 26/02/2025 | 15:29:36.272 | 10 | 123.96 | |
| 10 | 123.96 | |||
| 10 | 123.96 | |||
| 26/02/2025 | 15:29:33.521 | 409 | 123.96 | |
| 409 | 123.96 | |||
| 409 | 123.96 | |||
| 26/02/2025 | 15:29:10.644 | 18 | 123.96 | |
| 18 | 123.96 | |||
| 18 | 123.96 | |||
| 26/02/2025 | 15:29:07.490 | 20 | 123.88 | |
| 20 | 123.88 | |||
| 20 | 123.88 | |||
| 26/02/2025 | 15:28:46.731 | 10 | 123.98 | |
| 10 | 123.98 | |||
| 10 | 123.98 | |||
| 26/02/2025 | 15:28:46.417 | 75 | 123.98 | |
| 75 | 123.98 | |||
| 75 | 123.98 | |||
| 26/02/2025 | 15:28:42.089 | 8 | 123.98 | |
| 8 | 123.98 | |||
| 8 | 123.98 | |||
| 26/02/2025 | 15:28:38.876 | 160 | 124.00 | |
| 160 | 124.00 | |||
| 160 | 124.00 | |||
| 26/02/2025 | 15:28:35.512 | 500 | 124.00 | |
| 500 | 124.00 | |||
| 500 | 124.00 | |||
| 26/02/2025 | 15:28:33.369 | 1 | 124.02 | |
| 1 | 124.02 | |||
| 1 | 124.02 | |||
| 26/02/2025 | 15:28:05.295 | 40 | 123.82 | |
| 40 | 123.82 | |||
| 40 | 123.82 | |||
| 26/02/2025 | 15:28:00.549 | 500 | 123.84 | |
| 500 | 123.84 | |||
| 500 | 123.84 | |||
| 26/02/2025 | 15:28:00.347 | 400 | 123.84 | |
| 400 | 123.84 | |||
| 400 | 123.84 | |||
| 26/02/2025 | 15:27:58.348 | 7 | 123.84 | |
| 7 | 123.84 | |||
| 7 | 123.84 | |||
| 26/02/2025 | 15:27:57.748 | 400 | 123.76 | |
| 400 | 123.76 | |||
| 400 | 123.76 | |||
| 26/02/2025 | 15:27:50.375 | 400 | 123.74 | |
| 400 | 123.74 | |||
| 400 | 123.74 |
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: 125.02 / Ask: 125.08
Turnover: 47 698 TEUR -
Rheinmetall AG
Bid: 966.40 / Ask: 966.80
Turnover: 45 065 TEUR -
Deutsche Telekom AG
Bid: 34.13 / Ask: 34.14
Turnover: 37 332 TEUR -
Münchener Rückvers.-Ges. AG
Bid: 551.00 / Ask: 551.20
Turnover: 28 190 TEUR -
Allianz SE
Bid: 332.20 / Ask: 332.30
Turnover: 28 127 TEUR
Realtime Quotes
Last Update:
26/02/2025 @ 15:54:09
Last Update:
26/02/2025 @ 15:54:09