Nvidia Corp.
- Informations
- Dernièr
- Négocier des titres
1529
898
107,80
| Date | Heure | Volume | Volume de transactions | Cours |
|---|---|---|---|---|
| 06/03/2025 | 10:02:34,979 | 15 | 107,80 | |
| 5 | 107,80 | |||
| 10 | 107,80 | |||
| 15 | 107,80 | |||
| 06/03/2025 | 10:02:18,211 | 50 | 107,56 | |
| 50 | 107,56 | |||
| 50 | 107,56 | |||
| 06/03/2025 | 10:02:14,169 | 25 | 107,68 | |
| 25 | 107,68 | |||
| 25 | 107,68 | |||
| 06/03/2025 | 10:02:00,741 | 10 | 107,52 | |
| 10 | 107,52 | |||
| 10 | 107,52 | |||
| 06/03/2025 | 10:01:56,690 | 35 | 107,70 | |
| 35 | 107,70 | |||
| 35 | 107,70 | |||
| 06/03/2025 | 10:01:51,329 | 33 | 107,60 | |
| 33 | 107,60 | |||
| 33 | 107,60 | |||
| 06/03/2025 | 10:01:45,641 | 115 | 107,48 | |
| 115 | 107,48 | |||
| 115 | 107,48 | |||
| 06/03/2025 | 10:01:39,228 | 7 | 107,60 | |
| 7 | 107,60 | |||
| 7 | 107,60 | |||
| 06/03/2025 | 10:01:27,254 | 100 | 107,48 | |
| 100 | 107,48 | |||
| 100 | 107,48 | |||
| 06/03/2025 | 10:01:25,948 | 10 | 107,50 | |
| 10 | 107,50 | |||
| 10 | 107,50 | |||
| 06/03/2025 | 10:01:23,475 | 300 | 107,42 | |
| 300 | 107,42 | |||
| 300 | 107,42 | |||
| 06/03/2025 | 10:01:23,173 | 70 | 107,38 | |
| 70 | 107,38 | |||
| 70 | 107,38 | |||
| 06/03/2025 | 10:01:20,300 | 140 | 107,56 | |
| 140 | 107,56 | |||
| 140 | 107,56 | |||
| 06/03/2025 | 10:01:08,841 | 40 | 107,34 | |
| 40 | 107,34 | |||
| 40 | 107,34 | |||
| 06/03/2025 | 10:01:00,936 | 13 | 107,26 | |
| 13 | 107,26 | |||
| 1 | 107,26 | |||
| 12 | 107,26 | |||
| 06/03/2025 | 10:01:00,174 | 150 | 107,46 | |
| 103 | 107,46 | |||
| 47 | 107,46 | |||
| 150 | 107,46 | |||
| 06/03/2025 | 10:00:59,798 | 20 | 107,30 | |
| 20 | 107,30 | |||
| 20 | 107,30 | |||
| 06/03/2025 | 10:00:57,366 | 3 | 107,44 | |
| 3 | 107,44 | |||
| 3 | 107,44 | |||
| 06/03/2025 | 10:00:52,956 | 2 | 107,46 | |
| 2 | 107,46 | |||
| 2 | 107,46 | |||
| 06/03/2025 | 10:00:20,309 | 15 | 107,34 | |
| 15 | 107,34 | |||
| 15 | 107,34 | |||
| 06/03/2025 | 10:00:10,427 | 7 | 107,26 | |
| 7 | 107,26 | |||
| 7 | 107,26 | |||
| 06/03/2025 | 09:59:55,108 | 150 | 107,30 | |
| 150 | 107,30 | |||
| 150 | 107,30 | |||
| 06/03/2025 | 09:59:32,996 | 300 | 107,26 | |
| 300 | 107,26 | |||
| 300 | 107,26 | |||
| 06/03/2025 | 09:59:16,245 | 47 | 107,28 | |
| 47 | 107,28 | |||
| 47 | 107,28 | |||
| 06/03/2025 | 09:59:11,062 | 25 | 107,30 | |
| 25 | 107,30 | |||
| 25 | 107,30 | |||
| 06/03/2025 | 09:58:59,961 | 15 | 107,28 | |
| 15 | 107,28 | |||
| 15 | 107,28 | |||
| 06/03/2025 | 09:58:57,600 | 20 | 107,30 | |
| 20 | 107,30 | |||
| 20 | 107,30 | |||
| 06/03/2025 | 09:58:46,204 | 50 | 107,36 | |
| 50 | 107,36 | |||
| 50 | 107,36 | |||
| 06/03/2025 | 09:58:40,428 | 20 | 107,38 | |
| 20 | 107,38 | |||
| 20 | 107,38 | |||
| 06/03/2025 | 09:58:25,004 | 500 | 107,28 | |
| 500 | 107,28 | |||
| 300 | 107,28 | |||
| 200 | 107,28 | |||
| 06/03/2025 | 09:58:15,066 | 8 | 107,24 | |
| 8 | 107,24 | |||
| 8 | 107,24 | |||
| 06/03/2025 | 09:58:13,044 | 50 | 107,24 | |
| 50 | 107,24 | |||
| 45 | 107,24 | |||
| 5 | 107,24 | |||
| 06/03/2025 | 09:57:48,689 | 500 | 107,22 | |
| 200 | 107,22 | |||
| 500 | 107,22 | |||
| 300 | 107,22 | |||
| 06/03/2025 | 09:57:40,073 | 30 | 107,20 | |
| 30 | 107,20 | |||
| 30 | 107,20 | |||
| 06/03/2025 | 09:57:39,072 | 100 | 107,26 | |
| 100 | 107,26 | |||
| 100 | 107,26 | |||
| 06/03/2025 | 09:57:38,618 | 150 | 107,20 | |
| 10 | 107,20 | |||
| 150 | 107,20 | |||
| 140 | 107,20 | |||
| 06/03/2025 | 09:57:37,931 | 4 | 107,26 | |
| 4 | 107,26 | |||
| 4 | 107,26 | |||
| 06/03/2025 | 09:57:36,706 | 5 | 107,26 | |
| 5 | 107,26 | |||
| 5 | 107,26 | |||
| 06/03/2025 | 09:57:28,772 | 100 | 107,26 | |
| 100 | 107,26 | |||
| 100 | 107,26 | |||
| 06/03/2025 | 09:57:10,877 | 300 | 107,18 | |
| 300 | 107,18 | |||
| 300 | 107,18 | |||
| 06/03/2025 | 09:57:06,125 | 100 | 107,16 | |
| 100 | 107,16 | |||
| 100 | 107,16 | |||
| 06/03/2025 | 09:56:52,221 | 46 | 107,14 | |
| 46 | 107,14 | |||
| 46 | 107,14 | |||
| 06/03/2025 | 09:56:29,582 | 94 | 107,10 | |
| 94 | 107,10 | |||
| 94 | 107,10 | |||
| 06/03/2025 | 09:56:14,209 | 2 | 107,22 | |
| 2 | 107,22 | |||
| 2 | 107,22 | |||
| 06/03/2025 | 09:56:12,851 | 5 | 107,08 | |
| 5 | 107,08 | |||
| 5 | 107,08 | |||
| 06/03/2025 | 09:56:07,442 | 5 | 107,22 | |
| 5 | 107,22 | |||
| 5 | 107,22 | |||
| 06/03/2025 | 09:55:59,347 | 10 | 107,12 | |
| 10 | 107,12 | |||
| 10 | 107,12 | |||
| 06/03/2025 | 09:55:56,407 | 112 | 107,12 | |
| 112 | 107,12 | |||
| 112 | 107,12 | |||
| 06/03/2025 | 09:55:45,230 | 10 | 107,20 | |
| 10 | 107,20 | |||
| 10 | 107,20 | |||
| 06/03/2025 | 09:55:28,587 | 38 | 107,24 | |
| 38 | 107,24 | |||
| 38 | 107,24 | |||
| 06/03/2025 | 09:55:25,824 | 77 | 107,24 | |
| 77 | 107,24 | |||
| 77 | 107,24 | |||
| 06/03/2025 | 09:55:21,973 | 167 | 107,14 | |
| 46 | 107,14 | |||
| 100 | 107,14 | |||
| 167 | 107,14 | |||
| 1 | 107,14 | |||
| 20 | 107,14 | |||
| 06/03/2025 | 09:55:09,473 | 60 | 107,18 | |
| 15 | 107,18 | |||
| 10 | 107,18 | |||
| 1 | 107,18 | |||
| 20 | 107,18 | |||
| 20 | 107,18 | |||
| 14 | 107,18 | |||
| 40 | 107,18 | |||
| 06/03/2025 | 09:54:57,543 | 200 | 107,18 | |
| 200 | 107,18 | |||
| 200 | 107,18 | |||
| 06/03/2025 | 09:54:55,883 | 7 | 107,18 | |
| 7 | 107,18 | |||
| 7 | 107,18 | |||
| 06/03/2025 | 09:54:55,734 | 119 | 107,18 | |
| 119 | 107,18 | |||
| 119 | 107,18 | |||
| 06/03/2025 | 09:54:43,178 | 100 | 107,18 | |
| 100 | 107,18 | |||
| 100 | 107,18 | |||
| 06/03/2025 | 09:54:42,319 | 30 | 107,18 | |
| 30 | 107,18 | |||
| 30 | 107,18 | |||
| 06/03/2025 | 09:54:37,057 | 3 | 107,02 | |
| 3 | 107,02 | |||
| 3 | 107,02 | |||
| 06/03/2025 | 09:54:36,919 | 4 | 107,18 | |
| 4 | 107,18 | |||
| 4 | 107,18 | |||
| 06/03/2025 | 09:54:30,418 | 5 | 107,18 | |
| 5 | 107,18 | |||
| 5 | 107,18 | |||
| 06/03/2025 | 09:54:29,492 | 152 | 107,04 | |
| 8 | 107,04 | |||
| 152 | 107,04 | |||
| 37 | 107,04 | |||
| 15 | 107,04 | |||
| 82 | 107,04 | |||
| 10 | 107,04 | |||
| 06/03/2025 | 09:54:29,308 | 300 | 107,02 | |
| 300 | 107,02 | |||
| 300 | 107,02 | |||
| 06/03/2025 | 09:54:29,052 | 363 | 107,02 | |
| 10 | 107,02 | |||
| 1 | 107,02 | |||
| 2 | 107,02 | |||
| 363 | 107,02 | |||
| 300 | 107,02 | |||
| 50 | 107,02 | |||
| 06/03/2025 | 09:53:36,266 | 300 | 107,12 | |
| 300 | 107,12 | |||
| 300 | 107,12 | |||
| 06/03/2025 | 09:53:33,393 | 5 | 107,18 | |
| 5 | 107,18 | |||
| 5 | 107,18 | |||
| 06/03/2025 | 09:53:29,457 | 35 | 107,12 | |
| 35 | 107,12 | |||
| 35 | 107,12 | |||
| 06/03/2025 | 09:53:15,368 | 30 | 107,08 | |
| 30 | 107,08 | |||
| 30 | 107,08 | |||
| 06/03/2025 | 09:53:09,919 | 45 | 107,16 | |
| 45 | 107,16 | |||
| 45 | 107,16 | |||
| 06/03/2025 | 09:53:01,167 | 250 | 107,16 | |
| 250 | 107,16 | |||
| 250 | 107,16 | |||
| 06/03/2025 | 09:52:42,239 | 100 | 107,16 | |
| 100 | 107,16 | |||
| 100 | 107,16 | |||
| 06/03/2025 | 09:52:39,170 | 50 | 107,18 | |
| 50 | 107,18 | |||
| 50 | 107,18 | |||
| 06/03/2025 | 09:52:37,310 | 200 | 107,12 | |
| 200 | 107,12 | |||
| 200 | 107,12 | |||
| 06/03/2025 | 09:52:31,006 | 20 | 107,12 | |
| 20 | 107,12 | |||
| 20 | 107,12 | |||
| 06/03/2025 | 09:52:27,858 | 15 | 107,18 | |
| 15 | 107,18 | |||
| 15 | 107,18 | |||
| 06/03/2025 | 09:52:21,376 | 50 | 107,16 | |
| 50 | 107,16 | |||
| 50 | 107,16 | |||
| 06/03/2025 | 09:52:15,357 | 20 | 107,20 | |
| 20 | 107,20 | |||
| 20 | 107,20 | |||
| 06/03/2025 | 09:52:15,053 | 5 | 107,20 | |
| 4 | 107,20 | |||
| 1 | 107,20 | |||
| 5 | 107,20 | |||
| 06/03/2025 | 09:52:11,393 | 30 | 107,14 | |
| 30 | 107,14 | |||
| 30 | 107,14 | |||
| 06/03/2025 | 09:51:59,152 | 6 | 107,10 | |
| 6 | 107,10 | |||
| 6 | 107,10 | |||
| 06/03/2025 | 09:51:17,245 | 20 | 107,18 | |
| 20 | 107,18 | |||
| 20 | 107,18 | |||
| 06/03/2025 | 09:51:14,109 | 200 | 107,18 | |
| 200 | 107,18 | |||
| 200 | 107,18 | |||
| 06/03/2025 | 09:51:12,300 | 2 | 107,10 | |
| 2 | 107,10 | |||
| 2 | 107,10 | |||
| 06/03/2025 | 09:51:02,450 | 20 | 107,12 | |
| 20 | 107,12 | |||
| 20 | 107,12 | |||
| 06/03/2025 | 09:50:57,114 | 10 | 107,10 | |
| 10 | 107,10 | |||
| 10 | 107,10 | |||
| 06/03/2025 | 09:50:56,699 | 12 | 107,10 | |
| 12 | 107,10 | |||
| 12 | 107,10 | |||
| 06/03/2025 | 09:50:56,542 | 10 | 107,20 | |
| 10 | 107,20 | |||
| 10 | 107,20 | |||
| 06/03/2025 | 09:50:51,551 | 500 | 107,22 | |
| 500 | 107,22 | |||
| 500 | 107,22 | |||
| 06/03/2025 | 09:50:47,714 | 200 | 107,10 | |
| 200 | 107,10 | |||
| 200 | 107,10 | |||
| 06/03/2025 | 09:50:19,563 | 500 | 107,24 | |
| 500 | 107,24 | |||
| 500 | 107,24 | |||
| 06/03/2025 | 09:50:16,386 | 50 | 107,12 | |
| 50 | 107,12 | |||
| 50 | 107,12 | |||
| 06/03/2025 | 09:50:16,055 | 22 | 107,24 | |
| 22 | 107,24 | |||
| 22 | 107,24 | |||
| 06/03/2025 | 09:50:08,421 | 20 | 107,08 | |
| 20 | 107,08 | |||
| 20 | 107,08 | |||
| 06/03/2025 | 09:49:55,960 | 28 | 107,28 | |
| 28 | 107,28 | |||
| 28 | 107,28 | |||
| 06/03/2025 | 09:49:54,757 | 500 | 107,18 | |
| 500 | 107,18 | |||
| 1 | 107,18 | |||
| 499 | 107,18 | |||
| 06/03/2025 | 09:49:51,435 | 365 | 107,32 | |
| 355 | 107,32 | |||
| 265 | 107,32 | |||
| 10 | 107,32 | |||
| 100 | 107,32 | |||
| 06/03/2025 | 09:49:44,464 | 1 245 | 107,30 | |
| 45 | 107,30 | |||
| 400 | 107,30 | |||
| 1 245 | 107,30 | |||
| 500 | 107,30 | |||
| 300 | 107,30 | |||
| 06/03/2025 | 09:49:29,371 | 500 | 107,20 | |
| 500 | 107,20 | |||
| 500 | 107,20 | |||
| 06/03/2025 | 09:49:25,687 | 10 | 107,16 | |
| 10 | 107,16 | |||
| 10 | 107,16 | |||
| 06/03/2025 | 09:49:24,460 | 20 | 107,04 | |
| 20 | 107,04 | |||
| 14 | 107,04 | |||
| 6 | 107,04 | |||
| 06/03/2025 | 09:49:05,604 | 91 | 107,14 | |
| 91 | 107,14 | |||
| 91 | 107,14 | |||
| 06/03/2025 | 09:49:04,897 | 200 | 107,14 | |
| 200 | 107,14 | |||
| 200 | 107,14 | |||
| 06/03/2025 | 09:49:03,991 | 200 | 107,14 | |
| 200 | 107,14 | |||
| 200 | 107,14 | |||
| 06/03/2025 | 09:49:03,247 | 9 | 107,18 | |
| 9 | 107,18 | |||
| 9 | 107,18 | |||
| 06/03/2025 | 09:49:01,467 | 5 | 107,04 | |
| 5 | 107,04 | |||
| 5 | 107,04 | |||
| 06/03/2025 | 09:48:57,340 | 200 | 107,02 | |
| 200 | 107,02 | |||
| 200 | 107,02 | |||
| 06/03/2025 | 09:48:48,932 | 500 | 107,02 | |
| 500 | 107,02 | |||
| 500 | 107,02 | |||
| 06/03/2025 | 09:48:42,889 | 200 | 107,20 | |
| 200 | 107,20 | |||
| 200 | 107,20 | |||
| 06/03/2025 | 09:48:42,126 | 200 | 107,20 | |
| 200 | 107,20 | |||
| 200 | 107,20 | |||
| 06/03/2025 | 09:48:29,361 | 1 | 107,20 | |
| 1 | 107,20 | |||
| 1 | 107,20 | |||
| 06/03/2025 | 09:48:24,652 | 3 | 107,20 | |
| 3 | 107,20 | |||
| 3 | 107,20 | |||
| 06/03/2025 | 09:48:24,437 | 631 | 107,02 | |
| 100 | 107,02 | |||
| 269 | 107,02 | |||
| 362 | 107,02 | |||
| 91 | 107,02 | |||
| 440 | 107,02 | |||
| 06/03/2025 | 09:48:05,303 | 560 | 107,06 | |
| 50 | 107,06 | |||
| 500 | 107,06 | |||
| 10 | 107,06 | |||
| 560 | 107,06 | |||
| 06/03/2025 | 09:48:04,018 | 46 | 107,20 | |
| 46 | 107,20 | |||
| 46 | 107,20 | |||
| 06/03/2025 | 09:47:48,130 | 4 | 107,20 | |
| 4 | 107,20 | |||
| 4 | 107,20 | |||
| 06/03/2025 | 09:47:47,978 | 40 | 107,20 | |
| 40 | 107,20 | |||
| 40 | 107,20 | |||
| 06/03/2025 | 09:47:43,837 | 35 | 107,08 | |
| 35 | 107,08 | |||
| 35 | 107,08 | |||
| 06/03/2025 | 09:47:31,006 | 20 | 107,18 | |
| 20 | 107,18 | |||
| 20 | 107,18 | |||
| 06/03/2025 | 09:47:29,914 | 10 | 107,16 | |
| 10 | 107,16 | |||
| 10 | 107,16 | |||
| 06/03/2025 | 09:47:22,349 | 15 | 107,08 | |
| 15 | 107,08 | |||
| 15 | 107,08 | |||
| 06/03/2025 | 09:47:22,175 | 50 | 107,08 | |
| 21 | 107,08 | |||
| 10 | 107,08 | |||
| 19 | 107,08 | |||
| 50 | 107,08 | |||
| 06/03/2025 | 09:47:14,837 | 240 | 107,20 | |
| 200 | 107,20 | |||
| 2 | 107,20 | |||
| 1 | 107,20 | |||
| 237 | 107,20 | |||
| 20 | 107,20 | |||
| 20 | 107,20 | |||
| 06/03/2025 | 09:46:36,829 | 266 | 107,20 | |
| 105 | 107,20 | |||
| 10 | 107,20 | |||
| 226 | 107,20 | |||
| 40 | 107,20 | |||
| 150 | 107,20 | |||
| 1 | 107,20 | |||
| 06/03/2025 | 09:46:25,379 | 300 | 107,22 | |
| 300 | 107,22 | |||
| 300 | 107,22 | |||
| 06/03/2025 | 09:46:16,045 | 2 | 107,28 | |
| 2 | 107,28 | |||
| 2 | 107,28 | |||
| 06/03/2025 | 09:46:13,051 | 1 | 107,28 | |
| 1 | 107,28 | |||
| 1 | 107,28 | |||
| 06/03/2025 | 09:46:09,866 | 50 | 107,22 | |
| 50 | 107,22 | |||
| 50 | 107,22 | |||
| 06/03/2025 | 09:45:52,408 | 50 | 107,28 | |
| 50 | 107,28 | |||
| 50 | 107,28 | |||
| 06/03/2025 | 09:45:44,620 | 100 | 107,30 | |
| 100 | 107,30 | |||
| 100 | 107,30 | |||
| 06/03/2025 | 09:45:42,485 | 13 | 107,30 | |
| 13 | 107,30 | |||
| 13 | 107,30 | |||
| 06/03/2025 | 09:45:40,678 | 1 | 107,44 | |
| 1 | 107,44 | |||
| 1 | 107,44 | |||
| 06/03/2025 | 09:45:40,177 | 5 | 107,30 | |
| 5 | 107,30 | |||
| 5 | 107,30 | |||
| 06/03/2025 | 09:45:39,775 | 12 | 107,30 | |
| 12 | 107,30 | |||
| 12 | 107,30 | |||
| 06/03/2025 | 09:45:30,514 | 10 | 107,44 | |
| 10 | 107,44 | |||
| 10 | 107,44 | |||
| 06/03/2025 | 09:45:25,396 | 6 | 107,44 | |
| 6 | 107,44 | |||
| 6 | 107,44 | |||
| 06/03/2025 | 09:45:21,888 | 21 | 107,38 | |
| 1 | 107,38 | |||
| 20 | 107,38 | |||
| 20 | 107,38 | |||
| 1 | 107,38 | |||
| 06/03/2025 | 09:45:17,932 | 208 | 107,24 | |
| 100 | 107,24 | |||
| 22 | 107,24 | |||
| 50 | 107,24 | |||
| 180 | 107,24 | |||
| 10 | 107,24 | |||
| 28 | 107,24 | |||
| 1 | 107,24 | |||
| 15 | 107,24 | |||
| 10 | 107,24 | |||
| 06/03/2025 | 09:44:26,017 | 5 | 107,32 | |
| 5 | 107,32 | |||
| 5 | 107,32 | |||
| 06/03/2025 | 09:44:10,184 | 500 | 107,32 | |
| 500 | 107,32 | |||
| 500 | 107,32 | |||
| 06/03/2025 | 09:43:53,895 | 40 | 107,30 | |
| 40 | 107,30 | |||
| 40 | 107,30 | |||
| 06/03/2025 | 09:43:53,297 | 1 | 107,38 | |
| 1 | 107,38 | |||
| 1 | 107,38 | |||
| 06/03/2025 | 09:43:51,399 | 100 | 107,30 | |
| 100 | 107,30 | |||
| 100 | 107,30 | |||
| 06/03/2025 | 09:43:44,591 | 63 | 107,26 | |
| 63 | 107,26 | |||
| 3 | 107,26 | |||
| 60 | 107,26 | |||
| 06/03/2025 | 09:43:24,126 | 259 | 107,30 | |
| 50 | 107,30 | |||
| 20 | 107,30 | |||
| 2 | 107,30 | |||
| 14 | 107,30 | |||
| 100 | 107,30 | |||
| 120 | 107,30 | |||
| 39 | 107,30 | |||
| 173 | 107,30 | |||
| 06/03/2025 | 09:43:05,538 | 735 | 107,50 | |
| 35 | 107,50 | |||
| 500 | 107,50 | |||
| 200 | 107,50 | |||
| 35 | 107,50 | |||
| 700 | 107,50 | |||
| 06/03/2025 | 09:42:36,793 | 300 | 107,48 | |
| 300 | 107,48 | |||
| 300 | 107,48 | |||
| 06/03/2025 | 09:42:32,231 | 20 | 107,46 | |
| 20 | 107,46 | |||
| 20 | 107,46 | |||
| 06/03/2025 | 09:42:26,509 | 30 | 107,36 | |
| 30 | 107,36 | |||
| 30 | 107,36 | |||
| 06/03/2025 | 09:42:06,618 | 1 | 107,52 | |
| 1 | 107,52 | |||
| 1 | 107,52 | |||
| 06/03/2025 | 09:42:03,406 | 2 | 107,56 | |
| 2 | 107,56 | |||
| 2 | 107,56 | |||
| 06/03/2025 | 09:42:01,864 | 190 | 107,58 | |
| 19 | 107,58 | |||
| 171 | 107,58 | |||
| 190 | 107,58 | |||
| 06/03/2025 | 09:41:57,585 | 11 | 107,44 | |
| 11 | 107,44 | |||
| 11 | 107,44 | |||
| 06/03/2025 | 09:41:54,287 | 100 | 107,44 | |
| 100 | 107,44 | |||
| 100 | 107,44 | |||
| 06/03/2025 | 09:41:53,625 | 190 | 107,44 | |
| 190 | 107,44 | |||
| 190 | 107,44 | |||
| 06/03/2025 | 09:41:45,077 | 9 | 107,56 | |
| 9 | 107,56 | |||
| 9 | 107,56 | |||
| 06/03/2025 | 09:41:43,271 | 15 | 107,56 | |
| 15 | 107,56 | |||
| 15 | 107,56 | |||
| 06/03/2025 | 09:41:43,191 | 15 | 107,46 | |
| 15 | 107,46 | |||
| 15 | 107,46 | |||
| 06/03/2025 | 09:41:38,832 | 31 | 107,46 | |
| 31 | 107,46 | |||
| 31 | 107,46 | |||
| 06/03/2025 | 09:41:37,978 | 214 | 107,56 | |
| 214 | 107,56 | |||
| 214 | 107,56 | |||
| 06/03/2025 | 09:41:32,134 | 10 | 107,58 | |
| 10 | 107,58 | |||
| 10 | 107,58 | |||
| 06/03/2025 | 09:41:10,860 | 40 | 107,50 | |
| 40 | 107,50 | |||
| 40 | 107,50 | |||
| 06/03/2025 | 09:41:10,624 | 40 | 107,58 | |
| 40 | 107,58 | |||
| 40 | 107,58 | |||
| 06/03/2025 | 09:41:07,224 | 10 | 107,50 | |
| 10 | 107,50 | |||
| 10 | 107,50 | |||
| 06/03/2025 | 09:41:02,623 | 9 | 107,58 | |
| 9 | 107,58 | |||
| 9 | 107,58 | |||
| 06/03/2025 | 09:40:51,483 | 30 | 107,58 | |
| 30 | 107,58 | |||
| 10 | 107,58 | |||
| 5 | 107,58 | |||
| 3 | 107,58 | |||
| 12 | 107,58 | |||
| 06/03/2025 | 09:40:32,712 | 200 | 107,48 | |
| 200 | 107,48 | |||
| 200 | 107,48 | |||
| 06/03/2025 | 09:40:31,662 | 1 | 107,48 | |
| 1 | 107,48 | |||
| 1 | 107,48 | |||
| 06/03/2025 | 09:40:28,176 | 19 | 107,48 | |
| 19 | 107,48 | |||
| 19 | 107,48 | |||
| 06/03/2025 | 09:40:23,092 | 100 | 107,48 | |
| 100 | 107,48 | |||
| 100 | 107,48 | |||
| 06/03/2025 | 09:40:18,689 | 175 | 107,50 | |
| 10 | 107,50 | |||
| 46 | 107,50 | |||
| 25 | 107,50 | |||
| 175 | 107,50 | |||
| 94 | 107,50 | |||
| 06/03/2025 | 09:40:11,085 | 5 | 107,54 | |
| 5 | 107,54 | |||
| 5 | 107,54 | |||
| 06/03/2025 | 09:39:52,684 | 317 | 107,54 | |
| 250 | 107,54 | |||
| 87 | 107,54 | |||
| 2 | 107,54 | |||
| 64 | 107,54 | |||
| 1 | 107,54 | |||
| 50 | 107,54 | |||
| 175 | 107,54 | |||
| 5 | 107,54 | |||
| 06/03/2025 | 09:39:12,836 | 500 | 107,54 | |
| 500 | 107,54 | |||
| 500 | 107,54 | |||
| 06/03/2025 | 09:38:59,883 | 350 | 107,58 | |
| 350 | 107,58 | |||
| 350 | 107,58 | |||
| 06/03/2025 | 09:38:26,395 | 500 | 107,54 | |
| 500 | 107,54 | |||
| 500 | 107,54 | |||
| 06/03/2025 | 09:38:03,400 | 7 | 107,58 | |
| 7 | 107,58 | |||
| 7 | 107,58 | |||
| 06/03/2025 | 09:38:01,296 | 8 | 107,58 | |
| 8 | 107,58 | |||
| 8 | 107,58 | |||
| 06/03/2025 | 09:37:58,734 | 3 | 107,54 | |
| 3 | 107,54 | |||
| 3 | 107,54 | |||
| 06/03/2025 | 09:37:37,915 | 10 | 107,60 | |
| 10 | 107,60 | |||
| 10 | 107,60 | |||
| 06/03/2025 | 09:37:36,273 | 5 | 107,58 | |
| 5 | 107,58 | |||
| 5 | 107,58 | |||
| 06/03/2025 | 09:37:27,615 | 50 | 107,58 | |
| 50 | 107,58 | |||
| 50 | 107,58 | |||
| 06/03/2025 | 09:37:25,527 | 10 | 107,60 | |
| 10 | 107,60 | |||
| 10 | 107,60 | |||
| 06/03/2025 | 09:37:24,145 | 30 | 107,60 | |
| 30 | 107,60 | |||
| 30 | 107,60 | |||
| 06/03/2025 | 09:37:23,803 | 10 | 107,60 | |
| 10 | 107,60 | |||
| 10 | 107,60 | |||
| 06/03/2025 | 09:37:16,837 | 150 | 107,56 | |
| 150 | 107,56 | |||
| 150 | 107,56 | |||
| 06/03/2025 | 09:37:11,153 | 5 | 107,58 | |
| 5 | 107,58 | |||
| 5 | 107,58 | |||
| 06/03/2025 | 09:37:09,643 | 25 | 107,60 | |
| 25 | 107,60 | |||
| 25 | 107,60 | |||
| 06/03/2025 | 09:37:06,711 | 95 | 107,56 | |
| 95 | 107,56 | |||
| 95 | 107,56 | |||
| 06/03/2025 | 09:37:00,038 | 5 | 107,58 | |
| 5 | 107,58 | |||
| 5 | 107,58 | |||
| 06/03/2025 | 09:36:47,329 | 2 | 107,60 | |
| 2 | 107,60 | |||
| 2 | 107,60 | |||
| 06/03/2025 | 09:36:47,055 | 60 | 107,58 | |
| 60 | 107,58 | |||
| 60 | 107,58 | |||
| 06/03/2025 | 09:36:41,584 | 150 | 107,56 | |
| 150 | 107,56 | |||
| 150 | 107,56 | |||
| 06/03/2025 | 09:36:41,424 | 50 | 107,56 | |
| 50 | 107,56 | |||
| 50 | 107,56 | |||
| 06/03/2025 | 09:36:15,121 | 500 | 107,54 | |
| 500 | 107,54 | |||
| 500 | 107,54 | |||
| 06/03/2025 | 09:36:14,678 | 5 | 107,60 | |
| 5 | 107,60 | |||
| 5 | 107,60 | |||
| 06/03/2025 | 09:36:11,851 | 12 | 107,60 | |
| 12 | 107,60 | |||
| 12 | 107,60 | |||
| 06/03/2025 | 09:35:38,533 | 100 | 107,46 | |
| 100 | 107,46 | |||
| 100 | 107,46 | |||
| 06/03/2025 | 09:35:34,158 | 5 | 107,60 | |
| 5 | 107,60 | |||
| 5 | 107,60 | |||
| 06/03/2025 | 09:35:31,052 | 190 | 107,60 | |
| 190 | 107,60 | |||
| 190 | 107,60 | |||
| 06/03/2025 | 09:35:23,761 | 1 | 107,56 | |
| 1 | 107,56 | |||
| 1 | 107,56 | |||
| 06/03/2025 | 09:35:17,023 | 100 | 107,56 | |
| 100 | 107,56 | |||
| 100 | 107,56 | |||
| 06/03/2025 | 09:35:05,544 | 200 | 107,46 | |
| 200 | 107,46 | |||
| 120 | 107,46 | |||
| 80 | 107,46 | |||
| 06/03/2025 | 09:35:03,257 | 94 | 107,58 | |
| 94 | 107,58 | |||
| 94 | 107,58 | |||
| 06/03/2025 | 09:34:57,668 | 5 | 107,58 | |
| 5 | 107,58 | |||
| 5 | 107,58 | |||
| 06/03/2025 | 09:34:51,135 | 10 | 107,48 | |
| 10 | 107,48 | |||
| 10 | 107,48 | |||
| 06/03/2025 | 09:34:39,560 | 3 | 107,44 | |
| 3 | 107,44 | |||
| 3 | 107,44 | |||
| 06/03/2025 | 09:34:35,391 | 10 | 107,56 | |
| 10 | 107,56 | |||
| 10 | 107,56 | |||
| 06/03/2025 | 09:34:33,543 | 180 | 107,56 | |
| 160 | 107,56 | |||
| 180 | 107,56 | |||
| 20 | 107,56 | |||
| 06/03/2025 | 09:34:30,023 | 500 | 107,54 | |
| 500 | 107,54 | |||
| 500 | 107,54 | |||
| 06/03/2025 | 09:34:27,208 | 25 | 107,56 | |
| 25 | 107,56 | |||
| 25 | 107,56 | |||
| 06/03/2025 | 09:34:21,319 | 90 | 107,44 | |
| 90 | 107,44 | |||
| 4 | 107,44 | |||
| 86 | 107,44 | |||
| 06/03/2025 | 09:34:17,077 | 235 | 107,56 | |
| 235 | 107,56 | |||
| 5 | 107,56 | |||
| 230 | 107,56 | |||
| 06/03/2025 | 09:34:05,208 | 1 665 | 107,50 | |
| 10 | 107,50 | |||
| 10 | 107,50 | |||
| 270 | 107,50 | |||
| 120 | 107,50 | |||
| 1 | 107,50 | |||
| 1 500 | 107,50 | |||
| 1 344 | 107,50 | |||
| 45 | 107,50 | |||
| 10 | 107,50 | |||
| 20 | 107,50 | |||
| 06/03/2025 | 09:33:16,916 | 500 | 107,50 | |
| 500 | 107,50 | |||
| 500 | 107,50 | |||
| 06/03/2025 | 09:33:01,203 | 25 | 107,48 | |
| 25 | 107,48 | |||
| 25 | 107,48 | |||
| 06/03/2025 | 09:32:59,446 | 1 | 107,48 | |
| 1 | 107,48 | |||
| 1 | 107,48 | |||
| 06/03/2025 | 09:32:58,407 | 7 | 107,48 | |
| 7 | 107,48 | |||
| 7 | 107,48 | |||
| 06/03/2025 | 09:32:56,281 | 80 | 107,46 | |
| 80 | 107,46 | |||
| 80 | 107,46 | |||
| 06/03/2025 | 09:32:47,149 | 50 | 107,48 | |
| 50 | 107,48 | |||
| 50 | 107,48 | |||
| 06/03/2025 | 09:32:33,941 | 50 | 107,48 | |
| 50 | 107,48 | |||
| 50 | 107,48 | |||
| 06/03/2025 | 09:32:22,711 | 9 | 107,48 | |
| 9 | 107,48 | |||
| 9 | 107,48 | |||
| 06/03/2025 | 09:32:21,893 | 10 | 107,48 | |
| 10 | 107,48 | |||
| 10 | 107,48 | |||
| 06/03/2025 | 09:32:21,256 | 2 | 107,48 | |
| 2 | 107,48 | |||
| 2 | 107,48 | |||
| 06/03/2025 | 09:32:15,451 | 45 | 107,46 | |
| 45 | 107,46 | |||
| 45 | 107,46 | |||
| 06/03/2025 | 09:32:08,599 | 400 | 107,46 | |
| 400 | 107,46 | |||
| 400 | 107,46 | |||
| 06/03/2025 | 09:31:58,800 | 4 | 107,48 | |
| 4 | 107,48 | |||
| 4 | 107,48 | |||
| 06/03/2025 | 09:31:51,265 | 5 | 107,48 | |
| 5 | 107,48 | |||
| 5 | 107,48 | |||
| 06/03/2025 | 09:31:41,462 | 500 | 107,46 | |
| 500 | 107,46 | |||
| 18 | 107,46 | |||
| 482 | 107,46 | |||
| 06/03/2025 | 09:31:36,619 | 12 | 107,42 | |
| 12 | 107,42 | |||
| 12 | 107,42 | |||
| 06/03/2025 | 09:31:26,087 | 181 | 107,46 | |
| 181 | 107,46 | |||
| 181 | 107,46 | |||
| 06/03/2025 | 09:31:21,831 | 20 | 107,46 | |
| 20 | 107,46 | |||
| 20 | 107,46 | |||
| 06/03/2025 | 09:31:21,679 | 150 | 107,46 | |
| 150 | 107,46 | |||
| 150 | 107,46 | |||
| 06/03/2025 | 09:31:19,043 | 150 | 107,46 | |
| 150 | 107,46 | |||
| 150 | 107,46 | |||
| 06/03/2025 | 09:31:12,775 | 7 | 107,46 | |
| 7 | 107,46 | |||
| 7 | 107,46 | |||
| 06/03/2025 | 09:31:02,451 | 20 | 107,46 | |
| 20 | 107,46 | |||
| 20 | 107,46 | |||
| 06/03/2025 | 09:30:55,297 | 70 | 107,46 | |
| 70 | 107,46 | |||
| 70 | 107,46 | |||
| 06/03/2025 | 09:30:44,977 | 5 | 107,42 | |
| 5 | 107,42 | |||
| 5 | 107,42 | |||
| 06/03/2025 | 09:30:28,367 | 20 | 107,46 | |
| 20 | 107,46 | |||
| 20 | 107,46 | |||
| 06/03/2025 | 09:30:19,964 | 1 | 107,48 | |
| 1 | 107,48 | |||
| 1 | 107,48 | |||
| 06/03/2025 | 09:30:12,417 | 10 | 107,48 | |
| 10 | 107,48 | |||
| 10 | 107,48 | |||
| 06/03/2025 | 09:30:11,509 | 10 | 107,48 | |
| 10 | 107,48 | |||
| 10 | 107,48 | |||
| 06/03/2025 | 09:29:51,959 | 18 | 107,48 | |
| 18 | 107,48 | |||
| 18 | 107,48 | |||
| 06/03/2025 | 09:29:48,205 | 10 | 107,48 | |
| 10 | 107,48 | |||
| 10 | 107,48 | |||
| 06/03/2025 | 09:29:47,520 | 4 | 107,46 | |
| 4 | 107,46 | |||
| 4 | 107,46 | |||
| 06/03/2025 | 09:29:36,320 | 110 | 107,46 | |
| 110 | 107,46 | |||
| 110 | 107,46 | |||
| 06/03/2025 | 09:29:11,152 | 5 | 107,48 | |
| 5 | 107,48 | |||
| 5 | 107,48 | |||
| 06/03/2025 | 09:29:04,861 | 9 | 107,48 | |
| 9 | 107,48 | |||
| 9 | 107,48 | |||
| 06/03/2025 | 09:29:04,099 | 50 | 107,48 | |
| 50 | 107,48 | |||
| 50 | 107,48 | |||
| 06/03/2025 | 09:28:47,657 | 65 | 107,48 | |
| 65 | 107,48 | |||
| 65 | 107,48 | |||
| 06/03/2025 | 09:28:40,693 | 20 | 107,40 | |
| 20 | 107,40 | |||
| 20 | 107,40 | |||
| 06/03/2025 | 09:28:39,577 | 2 | 107,40 | |
| 2 | 107,40 | |||
| 2 | 107,40 | |||
| 06/03/2025 | 09:28:37,750 | 14 | 107,36 | |
| 14 | 107,36 | |||
| 14 | 107,36 | |||
| 06/03/2025 | 09:28:19,979 | 500 | 107,34 | |
| 500 | 107,34 | |||
| 500 | 107,34 | |||
| 06/03/2025 | 09:27:51,354 | 200 | 107,34 | |
| 200 | 107,34 | |||
| 200 | 107,34 | |||
| 06/03/2025 | 09:27:50,654 | 200 | 107,34 | |
| 200 | 107,34 | |||
| 200 | 107,34 | |||
| 06/03/2025 | 09:27:48,074 | 78 | 107,38 | |
| 78 | 107,38 | |||
| 78 | 107,38 | |||
| 06/03/2025 | 09:27:45,195 | 50 | 107,40 | |
| 25 | 107,40 | |||
| 25 | 107,40 | |||
| 50 | 107,40 | |||
| 06/03/2025 | 09:27:38,993 | 70 | 107,48 | |
| 70 | 107,48 | |||
| 70 | 107,48 | |||
| 06/03/2025 | 09:27:33,541 | 1 | 107,48 | |
| 1 | 107,48 | |||
| 1 | 107,48 | |||
| 06/03/2025 | 09:27:24,754 | 50 | 107,46 | |
| 50 | 107,46 | |||
| 50 | 107,46 | |||
| 06/03/2025 | 09:27:20,753 | 2 | 107,46 | |
| 2 | 107,46 | |||
| 2 | 107,46 | |||
| 06/03/2025 | 09:27:07,552 | 3 | 107,38 | |
| 3 | 107,38 | |||
| 3 | 107,38 | |||
| 06/03/2025 | 09:27:04,395 | 39 | 107,36 | |
| 39 | 107,36 | |||
| 39 | 107,36 | |||
| 06/03/2025 | 09:27:03,653 | 6 | 107,48 | |
| 6 | 107,48 | |||
| 6 | 107,48 | |||
| 06/03/2025 | 09:27:03,044 | 20 | 107,48 | |
| 20 | 107,48 | |||
| 20 | 107,48 | |||
| 06/03/2025 | 09:26:56,226 | 300 | 107,48 | |
| 300 | 107,48 | |||
| 300 | 107,48 | |||
| 06/03/2025 | 09:26:54,448 | 50 | 107,40 | |
| 50 | 107,40 | |||
| 50 | 107,40 | |||
| 06/03/2025 | 09:26:49,522 | 100 | 107,40 | |
| 100 | 107,40 | |||
| 100 | 107,40 | |||
| 06/03/2025 | 09:26:44,588 | 1 | 107,46 | |
| 1 | 107,46 | |||
| 1 | 107,46 | |||
| 06/03/2025 | 09:26:35,886 | 40 | 107,40 | |
| 40 | 107,40 | |||
| 40 | 107,40 | |||
| 06/03/2025 | 09:26:31,665 | 33 | 107,44 | |
| 1 | 107,44 | |||
| 5 | 107,44 | |||
| 10 | 107,44 | |||
| 8 | 107,44 | |||
| 15 | 107,44 | |||
| 8 | 107,44 | |||
| 19 | 107,44 | |||
| 06/03/2025 | 09:26:09,369 | 10 | 107,44 | |
| 10 | 107,44 | |||
| 10 | 107,44 | |||
| 06/03/2025 | 09:26:04,589 | 200 | 107,44 | |
| 200 | 107,44 | |||
| 200 | 107,44 | |||
| 06/03/2025 | 09:26:01,854 | 20 | 107,44 | |
| 20 | 107,44 | |||
| 20 | 107,44 | |||
| 06/03/2025 | 09:25:52,555 | 50 | 107,44 | |
| 50 | 107,44 | |||
| 50 | 107,44 | |||
| 06/03/2025 | 09:25:42,701 | 2 | 107,38 | |
| 2 | 107,38 | |||
| 2 | 107,38 | |||
| 06/03/2025 | 09:25:19,388 | 30 | 107,48 | |
| 30 | 107,48 | |||
| 30 | 107,48 | |||
| 06/03/2025 | 09:25:10,875 | 310 | 107,40 | |
| 20 | 107,40 | |||
| 15 | 107,40 | |||
| 275 | 107,40 | |||
| 280 | 107,40 | |||
| 30 | 107,40 | |||
| 06/03/2025 | 09:24:54,281 | 200 | 107,48 | |
| 200 | 107,48 | |||
| 200 | 107,48 | |||
| 06/03/2025 | 09:24:53,883 | 105 | 107,38 | |
| 105 | 107,38 | |||
| 85 | 107,38 | |||
| 20 | 107,38 | |||
| 06/03/2025 | 09:24:26,648 | 510 | 107,30 | |
| 10 | 107,30 | |||
| 500 | 107,30 | |||
| 510 | 107,30 | |||
| 06/03/2025 | 09:24:08,875 | 2 842 | 107,24 | |
| 48 | 107,24 | |||
| 10 | 107,24 | |||
| 1 | 107,24 | |||
| 375 | 107,24 | |||
| 50 | 107,24 | |||
| 772 | 107,24 | |||
| 150 | 107,24 | |||
| 2 000 | 107,24 | |||
| 2 028 | 107,24 | |||
| 160 | 107,24 | |||
| 20 | 107,24 | |||
| 70 | 107,24 | |||
| 06/03/2025 | 09:24:03,297 | 1 111 | 107,32 | |
| 10 | 107,32 | |||
| 1 | 107,32 | |||
| 100 | 107,32 | |||
| 1 000 | 107,32 | |||
| 1 111 | 107,32 | |||
| 06/03/2025 | 09:23:44,815 | 1 976 | 107,40 | |
| 200 | 107,40 | |||
| 276 | 107,40 | |||
| 1 976 | 107,40 | |||
| 500 | 107,40 | |||
| 1 000 | 107,40 | |||
| 06/03/2025 | 09:23:13,144 | 2 113 | 107,40 | |
| 2 113 | 107,40 | |||
| 500 | 107,40 | |||
| 1 500 | 107,40 | |||
| 100 | 107,40 | |||
| 13 | 107,40 | |||
| 06/03/2025 | 09:22:50,448 | 544 | 107,40 | |
| 4 | 107,40 | |||
| 200 | 107,40 | |||
| 544 | 107,40 | |||
| 200 | 107,40 | |||
| 110 | 107,40 | |||
| 30 | 107,40 | |||
| 06/03/2025 | 09:22:39,524 | 317 | 107,50 | |
| 32 | 107,50 | |||
| 185 | 107,50 | |||
| 317 | 107,50 | |||
| 100 | 107,50 | |||
| 06/03/2025 | 09:22:22,038 | 411 | 107,60 | |
| 5 | 107,60 | |||
| 100 | 107,60 | |||
| 100 | 107,60 | |||
| 6 | 107,60 | |||
| 100 | 107,60 | |||
| 100 | 107,60 | |||
| 411 | 107,60 | |||
| 06/03/2025 | 09:21:39,309 | 500 | 107,60 | |
| 500 | 107,60 | |||
| 500 | 107,60 | |||
| 06/03/2025 | 09:21:38,600 | 100 | 107,60 | |
| 100 | 107,60 | |||
| 100 | 107,60 |
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
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)
Top 5 Capitaux
-
Rheinmetall AG
Achat: 1 191,00
Vente: 1 191,50
Capitaux: 66 722 TEUR -
Eutelsat Communications
Achat: 6,715 / Vente: 6,805
Capitaux: 29 312 TEUR -
Deutsche Lufthansa AG
Achat: 7,724 / Vente: 7,726
Capitaux: 27 551 TEUR -
Deutsche Post AG
Achat: 43,11 / Vente: 43,12
Capitaux: 21 498 TEUR -
Deutsche Bank AG
Achat: 22,765 / Vente: 22,775
Capitaux: 19 905 TEUR
Cotation en temps réel
dernière actualisation:
06/03/2025 @ 10:02:37
dernière actualisation:
06/03/2025 @ 10:02:37