Nvidia Corp.
- Informations
- Dernièr
- Négocier des titres
6346
4485
124,40
| Date | Heure | Volume | Volume de transactions | Cours |
|---|---|---|---|---|
| 24/02/2025 | 21:59:20,544 | 61 | 124,40 | |
| 10 | 124,40 | |||
| 7 | 124,40 | |||
| 9 | 124,40 | |||
| 44 | 124,40 | |||
| 42 | 124,40 | |||
| 10 | 124,40 | |||
| 24/02/2025 | 21:59:16,621 | 10 | 124,40 | |
| 10 | 124,40 | |||
| 10 | 124,40 | |||
| 24/02/2025 | 21:59:14,021 | 1 031 | 124,46 | |
| 611 | 124,46 | |||
| 90 | 124,46 | |||
| 10 | 124,46 | |||
| 65 | 124,46 | |||
| 71 | 124,46 | |||
| 30 | 124,46 | |||
| 580 | 124,46 | |||
| 100 | 124,46 | |||
| 250 | 124,46 | |||
| 50 | 124,46 | |||
| 20 | 124,46 | |||
| 10 | 124,46 | |||
| 11 | 124,46 | |||
| 50 | 124,46 | |||
| 20 | 124,46 | |||
| 30 | 124,46 | |||
| 50 | 124,46 | |||
| 14 | 124,46 | |||
| 24/02/2025 | 21:59:13,902 | 178 | 124,50 | |
| 4 | 124,50 | |||
| 48 | 124,50 | |||
| 24 | 124,50 | |||
| 150 | 124,50 | |||
| 30 | 124,50 | |||
| 100 | 124,50 | |||
| 24/02/2025 | 21:59:07,061 | 1 028 | 124,52 | |
| 227 | 124,52 | |||
| 1 028 | 124,52 | |||
| 783 | 124,52 | |||
| 3 | 124,52 | |||
| 15 | 124,52 | |||
| 24/02/2025 | 21:59:03,850 | 530 | 124,70 | |
| 80 | 124,70 | |||
| 25 | 124,70 | |||
| 75 | 124,70 | |||
| 530 | 124,70 | |||
| 50 | 124,70 | |||
| 300 | 124,70 | |||
| 24/02/2025 | 21:58:49,052 | 11 | 124,68 | |
| 11 | 124,68 | |||
| 11 | 124,68 | |||
| 24/02/2025 | 21:58:44,940 | 500 | 124,76 | |
| 500 | 124,76 | |||
| 500 | 124,76 | |||
| 24/02/2025 | 21:58:41,608 | 10 | 124,70 | |
| 10 | 124,70 | |||
| 10 | 124,70 | |||
| 24/02/2025 | 21:58:35,591 | 5 | 124,70 | |
| 5 | 124,70 | |||
| 5 | 124,70 | |||
| 24/02/2025 | 21:58:26,425 | 20 | 124,78 | |
| 20 | 124,78 | |||
| 20 | 124,78 | |||
| 24/02/2025 | 21:58:20,834 | 25 | 124,76 | |
| 25 | 124,76 | |||
| 25 | 124,76 | |||
| 24/02/2025 | 21:58:13,410 | 50 | 124,80 | |
| 50 | 124,80 | |||
| 50 | 124,80 | |||
| 24/02/2025 | 21:58:04,435 | 100 | 124,84 | |
| 100 | 124,84 | |||
| 100 | 124,84 | |||
| 24/02/2025 | 21:58:02,750 | 92 | 124,84 | |
| 92 | 124,84 | |||
| 92 | 124,84 | |||
| 24/02/2025 | 21:57:56,415 | 625 | 124,72 | |
| 25 | 124,72 | |||
| 625 | 124,72 | |||
| 550 | 124,72 | |||
| 50 | 124,72 | |||
| 24/02/2025 | 21:57:54,404 | 134 | 124,72 | |
| 16 | 124,72 | |||
| 35 | 124,72 | |||
| 30 | 124,72 | |||
| 8 | 124,72 | |||
| 20 | 124,72 | |||
| 134 | 124,72 | |||
| 25 | 124,72 | |||
| 24/02/2025 | 21:57:49,737 | 213 | 124,76 | |
| 158 | 124,76 | |||
| 30 | 124,76 | |||
| 213 | 124,76 | |||
| 25 | 124,76 | |||
| 24/02/2025 | 21:57:38,238 | 63 | 124,82 | |
| 28 | 124,82 | |||
| 35 | 124,82 | |||
| 63 | 124,82 | |||
| 24/02/2025 | 21:57:33,085 | 8 | 124,86 | |
| 8 | 124,86 | |||
| 8 | 124,86 | |||
| 24/02/2025 | 21:57:23,353 | 500 | 124,88 | |
| 500 | 124,88 | |||
| 500 | 124,88 | |||
| 24/02/2025 | 21:57:18,021 | 40 | 124,90 | |
| 40 | 124,90 | |||
| 40 | 124,90 | |||
| 24/02/2025 | 21:57:08,806 | 50 | 124,86 | |
| 30 | 124,86 | |||
| 8 | 124,86 | |||
| 12 | 124,86 | |||
| 50 | 124,86 | |||
| 24/02/2025 | 21:57:06,360 | 247 | 125,00 | |
| 20 | 125,00 | |||
| 247 | 125,00 | |||
| 155 | 125,00 | |||
| 30 | 125,00 | |||
| 17 | 125,00 | |||
| 25 | 125,00 | |||
| 24/02/2025 | 21:56:53,250 | 25 | 125,02 | |
| 25 | 125,02 | |||
| 25 | 125,02 | |||
| 24/02/2025 | 21:56:45,416 | 80 | 125,12 | |
| 80 | 125,12 | |||
| 80 | 125,12 | |||
| 24/02/2025 | 21:56:40,914 | 30 | 125,14 | |
| 30 | 125,14 | |||
| 30 | 125,14 | |||
| 24/02/2025 | 21:56:40,577 | 211 | 125,04 | |
| 191 | 125,04 | |||
| 20 | 125,04 | |||
| 211 | 125,04 | |||
| 24/02/2025 | 21:56:32,842 | 1 300 | 125,04 | |
| 1 300 | 125,04 | |||
| 1 300 | 125,04 | |||
| 24/02/2025 | 21:56:12,593 | 22 | 125,14 | |
| 22 | 125,14 | |||
| 22 | 125,14 | |||
| 24/02/2025 | 21:55:48,894 | 32 | 125,16 | |
| 32 | 125,16 | |||
| 32 | 125,16 | |||
| 24/02/2025 | 21:55:42,877 | 150 | 125,06 | |
| 150 | 125,06 | |||
| 150 | 125,06 | |||
| 24/02/2025 | 21:55:36,221 | 15 | 125,08 | |
| 15 | 125,08 | |||
| 15 | 125,08 | |||
| 24/02/2025 | 21:55:34,929 | 300 | 125,10 | |
| 300 | 125,10 | |||
| 300 | 125,10 | |||
| 24/02/2025 | 21:55:26,624 | 14 | 125,04 | |
| 14 | 125,04 | |||
| 14 | 125,04 | |||
| 24/02/2025 | 21:55:24,401 | 46 | 125,00 | |
| 46 | 125,00 | |||
| 26 | 125,00 | |||
| 20 | 125,00 | |||
| 24/02/2025 | 21:55:18,212 | 10 | 124,94 | |
| 10 | 124,94 | |||
| 10 | 124,94 | |||
| 24/02/2025 | 21:55:12,518 | 100 | 124,90 | |
| 100 | 124,90 | |||
| 100 | 124,90 | |||
| 24/02/2025 | 21:55:04,946 | 600 | 124,82 | |
| 20 | 124,82 | |||
| 20 | 124,82 | |||
| 300 | 124,82 | |||
| 30 | 124,82 | |||
| 20 | 124,82 | |||
| 96 | 124,82 | |||
| 24 | 124,82 | |||
| 10 | 124,82 | |||
| 100 | 124,82 | |||
| 540 | 124,82 | |||
| 40 | 124,82 | |||
| 24/02/2025 | 21:55:01,253 | 1 082 | 125,00 | |
| 34 | 125,00 | |||
| 200 | 125,00 | |||
| 4 | 125,00 | |||
| 8 | 125,00 | |||
| 50 | 125,00 | |||
| 40 | 125,00 | |||
| 15 | 125,00 | |||
| 5 | 125,00 | |||
| 24 | 125,00 | |||
| 5 | 125,00 | |||
| 28 | 125,00 | |||
| 8 | 125,00 | |||
| 6 | 125,00 | |||
| 19 | 125,00 | |||
| 100 | 125,00 | |||
| 10 | 125,00 | |||
| 19 | 125,00 | |||
| 26 | 125,00 | |||
| 20 | 125,00 | |||
| 2 | 125,00 | |||
| 10 | 125,00 | |||
| 29 | 125,00 | |||
| 40 | 125,00 | |||
| 50 | 125,00 | |||
| 80 | 125,00 | |||
| 60 | 125,00 | |||
| 1 082 | 125,00 | |||
| 10 | 125,00 | |||
| 80 | 125,00 | |||
| 100 | 125,00 | |||
| 24/02/2025 | 21:55:01,006 | 125 | 125,04 | |
| 25 | 125,04 | |||
| 125 | 125,04 | |||
| 100 | 125,04 | |||
| 24/02/2025 | 21:54:44,777 | 15 | 125,02 | |
| 15 | 125,02 | |||
| 15 | 125,02 | |||
| 24/02/2025 | 21:54:41,832 | 9 | 125,10 | |
| 9 | 125,10 | |||
| 9 | 125,10 | |||
| 24/02/2025 | 21:54:41,589 | 5 | 125,14 | |
| 5 | 125,14 | |||
| 5 | 125,14 | |||
| 24/02/2025 | 21:54:35,281 | 100 | 125,36 | |
| 100 | 125,36 | |||
| 100 | 125,36 | |||
| 24/02/2025 | 21:54:19,830 | 30 | 125,26 | |
| 30 | 125,26 | |||
| 30 | 125,26 | |||
| 24/02/2025 | 21:54:19,634 | 60 | 125,26 | |
| 60 | 125,26 | |||
| 60 | 125,26 | |||
| 24/02/2025 | 21:54:12,906 | 700 | 125,16 | |
| 700 | 125,16 | |||
| 700 | 125,16 | |||
| 24/02/2025 | 21:54:01,877 | 130 | 125,16 | |
| 130 | 125,16 | |||
| 130 | 125,16 | |||
| 24/02/2025 | 21:53:47,405 | 8 | 125,04 | |
| 8 | 125,04 | |||
| 8 | 125,04 | |||
| 24/02/2025 | 21:53:43,590 | 500 | 125,08 | |
| 500 | 125,08 | |||
| 500 | 125,08 | |||
| 24/02/2025 | 21:53:43,338 | 50 | 125,04 | |
| 50 | 125,04 | |||
| 50 | 125,04 | |||
| 24/02/2025 | 21:53:39,248 | 76 | 125,08 | |
| 76 | 125,08 | |||
| 76 | 125,08 | |||
| 24/02/2025 | 21:53:25,734 | 120 | 125,12 | |
| 120 | 125,12 | |||
| 120 | 125,12 | |||
| 24/02/2025 | 21:53:15,107 | 1 | 125,20 | |
| 1 | 125,20 | |||
| 1 | 125,20 | |||
| 24/02/2025 | 21:53:14,487 | 100 | 125,24 | |
| 100 | 125,24 | |||
| 100 | 125,24 | |||
| 24/02/2025 | 21:52:26,097 | 10 | 125,34 | |
| 10 | 125,34 | |||
| 10 | 125,34 | |||
| 24/02/2025 | 21:52:14,044 | 82 | 125,40 | |
| 82 | 125,40 | |||
| 82 | 125,40 | |||
| 24/02/2025 | 21:51:41,964 | 9 | 125,30 | |
| 9 | 125,30 | |||
| 9 | 125,30 | |||
| 24/02/2025 | 21:51:34,016 | 4 | 125,36 | |
| 4 | 125,36 | |||
| 4 | 125,36 | |||
| 24/02/2025 | 21:51:23,835 | 100 | 125,42 | |
| 100 | 125,42 | |||
| 100 | 125,42 | |||
| 24/02/2025 | 21:51:10,701 | 50 | 125,40 | |
| 50 | 125,40 | |||
| 50 | 125,40 | |||
| 24/02/2025 | 21:50:59,303 | 85 | 125,48 | |
| 85 | 125,48 | |||
| 85 | 125,48 | |||
| 24/02/2025 | 21:50:57,332 | 1 150 | 125,46 | |
| 1 150 | 125,46 | |||
| 1 150 | 125,46 | |||
| 24/02/2025 | 21:50:50,200 | 13 | 125,48 | |
| 13 | 125,48 | |||
| 13 | 125,48 | |||
| 24/02/2025 | 21:50:49,614 | 15 | 125,54 | |
| 15 | 125,54 | |||
| 15 | 125,54 | |||
| 24/02/2025 | 21:50:31,577 | 30 | 125,42 | |
| 30 | 125,42 | |||
| 30 | 125,42 | |||
| 24/02/2025 | 21:50:31,386 | 387 | 125,50 | |
| 340 | 125,50 | |||
| 40 | 125,50 | |||
| 387 | 125,50 | |||
| 7 | 125,50 | |||
| 24/02/2025 | 21:50:28,973 | 25 | 125,54 | |
| 25 | 125,54 | |||
| 25 | 125,54 | |||
| 24/02/2025 | 21:50:11,899 | 2 | 125,70 | |
| 2 | 125,70 | |||
| 2 | 125,70 | |||
| 24/02/2025 | 21:50:11,255 | 10 | 125,70 | |
| 10 | 125,70 | |||
| 10 | 125,70 | |||
| 24/02/2025 | 21:49:56,742 | 46 | 125,78 | |
| 46 | 125,78 | |||
| 46 | 125,78 | |||
| 24/02/2025 | 21:49:41,873 | 1 | 125,86 | |
| 1 | 125,86 | |||
| 1 | 125,86 | |||
| 24/02/2025 | 21:49:34,641 | 78 | 125,90 | |
| 78 | 125,90 | |||
| 78 | 125,90 | |||
| 24/02/2025 | 21:49:27,107 | 21 | 125,82 | |
| 21 | 125,82 | |||
| 21 | 125,82 | |||
| 24/02/2025 | 21:49:02,017 | 24 | 125,84 | |
| 24 | 125,84 | |||
| 24 | 125,84 | |||
| 24/02/2025 | 21:48:47,276 | 100 | 125,78 | |
| 100 | 125,78 | |||
| 100 | 125,78 | |||
| 24/02/2025 | 21:48:46,986 | 150 | 125,82 | |
| 150 | 125,82 | |||
| 150 | 125,82 | |||
| 24/02/2025 | 21:48:43,296 | 35 | 125,80 | |
| 35 | 125,80 | |||
| 35 | 125,80 | |||
| 24/02/2025 | 21:48:37,694 | 40 | 125,80 | |
| 40 | 125,80 | |||
| 40 | 125,80 | |||
| 24/02/2025 | 21:48:36,938 | 1 | 125,92 | |
| 1 | 125,92 | |||
| 1 | 125,92 | |||
| 24/02/2025 | 21:48:30,287 | 40 | 125,90 | |
| 40 | 125,90 | |||
| 40 | 125,90 | |||
| 24/02/2025 | 21:48:24,695 | 40 | 125,86 | |
| 40 | 125,86 | |||
| 40 | 125,86 | |||
| 24/02/2025 | 21:48:14,105 | 150 | 125,80 | |
| 100 | 125,80 | |||
| 150 | 125,80 | |||
| 50 | 125,80 | |||
| 24/02/2025 | 21:48:13,059 | 50 | 125,82 | |
| 50 | 125,82 | |||
| 50 | 125,82 | |||
| 24/02/2025 | 21:48:06,491 | 81 | 125,88 | |
| 81 | 125,88 | |||
| 81 | 125,88 | |||
| 24/02/2025 | 21:48:01,768 | 100 | 125,90 | |
| 100 | 125,90 | |||
| 100 | 125,90 | |||
| 24/02/2025 | 21:47:57,203 | 10 | 125,94 | |
| 10 | 125,94 | |||
| 10 | 125,94 | |||
| 24/02/2025 | 21:47:51,551 | 23 | 125,92 | |
| 23 | 125,92 | |||
| 23 | 125,92 | |||
| 24/02/2025 | 21:47:32,297 | 1 | 126,08 | |
| 1 | 126,08 | |||
| 1 | 126,08 | |||
| 24/02/2025 | 21:47:29,506 | 600 | 126,04 | |
| 600 | 126,04 | |||
| 600 | 126,04 | |||
| 24/02/2025 | 21:47:24,141 | 10 | 126,06 | |
| 10 | 126,06 | |||
| 10 | 126,06 | |||
| 24/02/2025 | 21:46:41,112 | 900 | 125,90 | |
| 900 | 125,90 | |||
| 900 | 125,90 | |||
| 24/02/2025 | 21:46:09,293 | 12 | 126,00 | |
| 12 | 126,00 | |||
| 12 | 126,00 | |||
| 24/02/2025 | 21:45:53,725 | 4 | 126,02 | |
| 4 | 126,02 | |||
| 4 | 126,02 | |||
| 24/02/2025 | 21:45:41,181 | 150 | 126,02 | |
| 150 | 126,02 | |||
| 150 | 126,02 | |||
| 24/02/2025 | 21:45:39,340 | 10 | 126,00 | |
| 10 | 126,00 | |||
| 10 | 126,00 | |||
| 24/02/2025 | 21:45:36,693 | 6 | 126,04 | |
| 6 | 126,04 | |||
| 6 | 126,04 | |||
| 24/02/2025 | 21:45:17,645 | 10 | 126,08 | |
| 10 | 126,08 | |||
| 10 | 126,08 | |||
| 24/02/2025 | 21:44:52,836 | 30 | 126,00 | |
| 30 | 126,00 | |||
| 30 | 126,00 | |||
| 24/02/2025 | 21:44:40,840 | 40 | 126,06 | |
| 40 | 126,06 | |||
| 40 | 126,06 | |||
| 24/02/2025 | 21:44:33,242 | 55 | 125,86 | |
| 55 | 125,86 | |||
| 55 | 125,86 | |||
| 24/02/2025 | 21:44:28,731 | 125 | 125,82 | |
| 125 | 125,82 | |||
| 125 | 125,82 | |||
| 24/02/2025 | 21:44:17,276 | 30 | 125,88 | |
| 30 | 125,88 | |||
| 30 | 125,88 | |||
| 24/02/2025 | 21:44:01,717 | 90 | 125,84 | |
| 10 | 125,84 | |||
| 80 | 125,84 | |||
| 90 | 125,84 | |||
| 24/02/2025 | 21:44:01,539 | 1 003 | 125,90 | |
| 1 003 | 125,90 | |||
| 3 | 125,90 | |||
| 1 000 | 125,90 | |||
| 24/02/2025 | 21:43:38,460 | 200 | 126,00 | |
| 200 | 126,00 | |||
| 200 | 126,00 | |||
| 24/02/2025 | 21:43:38,174 | 80 | 125,94 | |
| 80 | 125,94 | |||
| 80 | 125,94 | |||
| 24/02/2025 | 21:43:35,445 | 1 053 | 126,00 | |
| 70 | 126,00 | |||
| 100 | 126,00 | |||
| 100 | 126,00 | |||
| 1 053 | 126,00 | |||
| 783 | 126,00 | |||
| 24/02/2025 | 21:43:26,428 | 1 364 | 126,00 | |
| 1 364 | 126,00 | |||
| 1 300 | 126,00 | |||
| 64 | 126,00 | |||
| 24/02/2025 | 21:43:11,062 | 1 300 | 126,00 | |
| 1 300 | 126,00 | |||
| 1 300 | 126,00 | |||
| 24/02/2025 | 21:43:08,698 | 4 | 126,04 | |
| 4 | 126,04 | |||
| 4 | 126,04 | |||
| 24/02/2025 | 21:42:46,193 | 10 | 126,20 | |
| 10 | 126,20 | |||
| 10 | 126,20 | |||
| 24/02/2025 | 21:42:17,386 | 38 | 126,30 | |
| 38 | 126,30 | |||
| 38 | 126,30 | |||
| 24/02/2025 | 21:42:12,910 | 10 | 126,32 | |
| 10 | 126,32 | |||
| 10 | 126,32 | |||
| 24/02/2025 | 21:42:09,485 | 40 | 126,38 | |
| 40 | 126,38 | |||
| 40 | 126,38 | |||
| 24/02/2025 | 21:42:09,246 | 230 | 126,42 | |
| 230 | 126,42 | |||
| 230 | 126,42 | |||
| 24/02/2025 | 21:42:07,323 | 40 | 126,40 | |
| 40 | 126,40 | |||
| 40 | 126,40 | |||
| 24/02/2025 | 21:41:11,987 | 20 | 126,50 | |
| 20 | 126,50 | |||
| 20 | 126,50 | |||
| 24/02/2025 | 21:40:45,996 | 15 | 126,50 | |
| 15 | 126,50 | |||
| 15 | 126,50 | |||
| 24/02/2025 | 21:40:42,126 | 32 | 126,50 | |
| 27 | 126,50 | |||
| 32 | 126,50 | |||
| 5 | 126,50 | |||
| 24/02/2025 | 21:40:13,361 | 16 | 126,60 | |
| 16 | 126,60 | |||
| 16 | 126,60 | |||
| 24/02/2025 | 21:40:12,195 | 23 | 126,58 | |
| 23 | 126,58 | |||
| 23 | 126,58 | |||
| 24/02/2025 | 21:39:52,693 | 5 | 126,64 | |
| 5 | 126,64 | |||
| 5 | 126,64 | |||
| 24/02/2025 | 21:39:52,223 | 6 | 126,60 | |
| 6 | 126,60 | |||
| 6 | 126,60 | |||
| 24/02/2025 | 21:38:47,133 | 1 | 126,74 | |
| 1 | 126,74 | |||
| 1 | 126,74 | |||
| 24/02/2025 | 21:38:46,918 | 15 | 126,66 | |
| 15 | 126,66 | |||
| 15 | 126,66 | |||
| 24/02/2025 | 21:38:00,126 | 2 | 126,80 | |
| 2 | 126,80 | |||
| 2 | 126,80 | |||
| 24/02/2025 | 21:37:56,785 | 10 | 126,82 | |
| 10 | 126,82 | |||
| 10 | 126,82 | |||
| 24/02/2025 | 21:37:46,542 | 20 | 126,82 | |
| 20 | 126,82 | |||
| 20 | 126,82 | |||
| 24/02/2025 | 21:37:36,215 | 1 300 | 126,84 | |
| 1 300 | 126,84 | |||
| 1 300 | 126,84 | |||
| 24/02/2025 | 21:37:07,617 | 8 | 126,98 | |
| 8 | 126,98 | |||
| 8 | 126,98 | |||
| 24/02/2025 | 21:37:06,049 | 3 | 126,88 | |
| 3 | 126,88 | |||
| 3 | 126,88 | |||
| 24/02/2025 | 21:36:49,589 | 30 | 126,90 | |
| 30 | 126,90 | |||
| 30 | 126,90 | |||
| 24/02/2025 | 21:35:49,216 | 1 | 126,90 | |
| 1 | 126,90 | |||
| 1 | 126,90 | |||
| 24/02/2025 | 21:35:06,391 | 50 | 126,94 | |
| 50 | 126,94 | |||
| 50 | 126,94 | |||
| 24/02/2025 | 21:34:56,799 | 5 | 126,96 | |
| 5 | 126,96 | |||
| 5 | 126,96 | |||
| 24/02/2025 | 21:34:43,958 | 5 | 126,94 | |
| 5 | 126,94 | |||
| 5 | 126,94 | |||
| 24/02/2025 | 21:34:29,216 | 100 | 126,96 | |
| 100 | 126,96 | |||
| 100 | 126,96 | |||
| 24/02/2025 | 21:33:10,291 | 9 | 126,86 | |
| 9 | 126,86 | |||
| 9 | 126,86 | |||
| 24/02/2025 | 21:32:32,590 | 20 | 127,00 | |
| 20 | 127,00 | |||
| 20 | 127,00 | |||
| 24/02/2025 | 21:32:08,009 | 80 | 127,10 | |
| 80 | 127,10 | |||
| 80 | 127,10 | |||
| 24/02/2025 | 21:31:56,460 | 10 | 127,00 | |
| 10 | 127,00 | |||
| 10 | 127,00 | |||
| 24/02/2025 | 21:31:51,241 | 600 | 126,96 | |
| 600 | 126,96 | |||
| 600 | 126,96 | |||
| 24/02/2025 | 21:31:42,042 | 90 | 126,90 | |
| 90 | 126,90 | |||
| 90 | 126,90 | |||
| 24/02/2025 | 21:31:05,257 | 10 | 126,78 | |
| 10 | 126,78 | |||
| 10 | 126,78 | |||
| 24/02/2025 | 21:30:39,781 | 80 | 126,66 | |
| 80 | 126,66 | |||
| 80 | 126,66 | |||
| 24/02/2025 | 21:30:34,193 | 112 | 126,66 | |
| 112 | 126,66 | |||
| 112 | 126,66 | |||
| 24/02/2025 | 21:30:15,140 | 900 | 126,70 | |
| 900 | 126,70 | |||
| 900 | 126,70 | |||
| 24/02/2025 | 21:30:09,357 | 50 | 126,68 | |
| 50 | 126,68 | |||
| 50 | 126,68 | |||
| 24/02/2025 | 21:29:42,279 | 300 | 126,66 | |
| 300 | 126,66 | |||
| 300 | 126,66 | |||
| 24/02/2025 | 21:29:18,493 | 500 | 126,66 | |
| 500 | 126,66 | |||
| 500 | 126,66 | |||
| 24/02/2025 | 21:29:15,093 | 4 | 126,62 | |
| 4 | 126,62 | |||
| 4 | 126,62 | |||
| 24/02/2025 | 21:29:12,553 | 15 | 126,62 | |
| 15 | 126,62 | |||
| 15 | 126,62 | |||
| 24/02/2025 | 21:28:54,020 | 41 | 126,50 | |
| 41 | 126,50 | |||
| 41 | 126,50 | |||
| 24/02/2025 | 21:28:46,962 | 15 | 126,40 | |
| 15 | 126,40 | |||
| 15 | 126,40 | |||
| 24/02/2025 | 21:28:33,521 | 4 | 126,40 | |
| 4 | 126,40 | |||
| 4 | 126,40 | |||
| 24/02/2025 | 21:28:24,876 | 2 | 126,52 | |
| 2 | 126,52 | |||
| 2 | 126,52 | |||
| 24/02/2025 | 21:28:15,068 | 55 | 126,50 | |
| 10 | 126,50 | |||
| 45 | 126,50 | |||
| 55 | 126,50 | |||
| 24/02/2025 | 21:28:06,482 | 5 | 126,60 | |
| 5 | 126,60 | |||
| 5 | 126,60 | |||
| 24/02/2025 | 21:27:38,348 | 50 | 126,54 | |
| 50 | 126,54 | |||
| 50 | 126,54 | |||
| 24/02/2025 | 21:27:17,777 | 50 | 126,54 | |
| 50 | 126,54 | |||
| 50 | 126,54 | |||
| 24/02/2025 | 21:26:50,563 | 10 | 126,50 | |
| 10 | 126,50 | |||
| 10 | 126,50 | |||
| 24/02/2025 | 21:26:50,442 | 10 | 126,44 | |
| 10 | 126,44 | |||
| 10 | 126,44 | |||
| 24/02/2025 | 21:26:12,940 | 555 | 126,58 | |
| 555 | 126,58 | |||
| 555 | 126,58 | |||
| 24/02/2025 | 21:26:12,748 | 500 | 126,50 | |
| 500 | 126,50 | |||
| 500 | 126,50 | |||
| 24/02/2025 | 21:25:07,662 | 25 | 126,50 | |
| 25 | 126,50 | |||
| 25 | 126,50 | |||
| 24/02/2025 | 21:24:52,101 | 4 | 126,58 | |
| 4 | 126,58 | |||
| 4 | 126,58 | |||
| 24/02/2025 | 21:24:46,778 | 10 | 126,58 | |
| 10 | 126,58 | |||
| 10 | 126,58 | |||
| 24/02/2025 | 21:24:45,249 | 10 | 126,60 | |
| 10 | 126,60 | |||
| 4 | 126,60 | |||
| 6 | 126,60 | |||
| 24/02/2025 | 21:24:10,959 | 204 | 126,60 | |
| 204 | 126,60 | |||
| 204 | 126,60 | |||
| 24/02/2025 | 21:24:04,542 | 10 | 126,68 | |
| 10 | 126,68 | |||
| 10 | 126,68 | |||
| 24/02/2025 | 21:23:38,677 | 4 | 126,56 | |
| 4 | 126,56 | |||
| 4 | 126,56 | |||
| 24/02/2025 | 21:22:38,052 | 7 | 126,74 | |
| 7 | 126,74 | |||
| 7 | 126,74 | |||
| 24/02/2025 | 21:22:21,016 | 67 | 126,62 | |
| 67 | 126,62 | |||
| 67 | 126,62 | |||
| 24/02/2025 | 21:22:00,921 | 1 | 126,68 | |
| 1 | 126,68 | |||
| 1 | 126,68 | |||
| 24/02/2025 | 21:21:48,943 | 100 | 126,68 | |
| 100 | 126,68 | |||
| 100 | 126,68 | |||
| 24/02/2025 | 21:21:05,272 | 462 | 126,66 | |
| 462 | 126,66 | |||
| 462 | 126,66 | |||
| 24/02/2025 | 21:21:01,208 | 60 | 126,64 | |
| 60 | 126,64 | |||
| 60 | 126,64 | |||
| 24/02/2025 | 21:20:59,101 | 85 | 126,62 | |
| 85 | 126,62 | |||
| 85 | 126,62 | |||
| 24/02/2025 | 21:20:57,232 | 60 | 126,60 | |
| 60 | 126,60 | |||
| 60 | 126,60 | |||
| 24/02/2025 | 21:20:19,743 | 100 | 126,58 | |
| 100 | 126,58 | |||
| 100 | 126,58 | |||
| 24/02/2025 | 21:20:07,636 | 149 | 126,54 | |
| 149 | 126,54 | |||
| 149 | 126,54 | |||
| 24/02/2025 | 21:18:55,516 | 350 | 126,66 | |
| 350 | 126,66 | |||
| 350 | 126,66 | |||
| 24/02/2025 | 21:18:54,786 | 80 | 126,70 | |
| 80 | 126,70 | |||
| 80 | 126,70 | |||
| 24/02/2025 | 21:18:27,145 | 9 | 126,70 | |
| 9 | 126,70 | |||
| 9 | 126,70 | |||
| 24/02/2025 | 21:18:25,539 | 30 | 126,66 | |
| 30 | 126,66 | |||
| 30 | 126,66 | |||
| 24/02/2025 | 21:18:17,768 | 8 | 126,76 | |
| 8 | 126,76 | |||
| 8 | 126,76 | |||
| 24/02/2025 | 21:17:54,247 | 251 | 126,80 | |
| 251 | 126,80 | |||
| 251 | 126,80 | |||
| 24/02/2025 | 21:17:52,244 | 30 | 126,82 | |
| 30 | 126,82 | |||
| 30 | 126,82 | |||
| 24/02/2025 | 21:17:49,605 | 17 | 126,76 | |
| 17 | 126,76 | |||
| 17 | 126,76 | |||
| 24/02/2025 | 21:17:26,101 | 10 | 126,76 | |
| 10 | 126,76 | |||
| 10 | 126,76 | |||
| 24/02/2025 | 21:16:35,724 | 22 | 126,68 | |
| 22 | 126,68 | |||
| 22 | 126,68 | |||
| 24/02/2025 | 21:15:18,724 | 1 | 126,56 | |
| 1 | 126,56 | |||
| 1 | 126,56 | |||
| 24/02/2025 | 21:15:16,994 | 18 | 126,60 | |
| 18 | 126,60 | |||
| 18 | 126,60 | |||
| 24/02/2025 | 21:15:16,817 | 8 | 126,56 | |
| 8 | 126,56 | |||
| 8 | 126,56 | |||
| 24/02/2025 | 21:15:10,731 | 200 | 126,60 | |
| 200 | 126,60 | |||
| 200 | 126,60 | |||
| 24/02/2025 | 21:14:50,900 | 24 | 126,52 | |
| 24 | 126,52 | |||
| 24 | 126,52 | |||
| 24/02/2025 | 21:14:24,645 | 150 | 126,50 | |
| 150 | 126,50 | |||
| 150 | 126,50 | |||
| 24/02/2025 | 21:13:49,498 | 9 | 126,64 | |
| 9 | 126,64 | |||
| 9 | 126,64 | |||
| 24/02/2025 | 21:13:35,260 | 5 | 126,64 | |
| 5 | 126,64 | |||
| 5 | 126,64 | |||
| 24/02/2025 | 21:12:29,556 | 45 | 126,60 | |
| 45 | 126,60 | |||
| 45 | 126,60 | |||
| 24/02/2025 | 21:12:27,670 | 5 | 126,60 | |
| 5 | 126,60 | |||
| 5 | 126,60 | |||
| 24/02/2025 | 21:12:26,187 | 20 | 126,60 | |
| 20 | 126,60 | |||
| 20 | 126,60 | |||
| 24/02/2025 | 21:12:23,568 | 900 | 126,70 | |
| 900 | 126,70 | |||
| 900 | 126,70 | |||
| 24/02/2025 | 21:12:14,619 | 15 | 126,60 | |
| 15 | 126,60 | |||
| 15 | 126,60 | |||
| 24/02/2025 | 21:12:10,340 | 4 | 126,58 | |
| 4 | 126,58 | |||
| 4 | 126,58 | |||
| 24/02/2025 | 21:12:09,285 | 100 | 126,58 | |
| 100 | 126,58 | |||
| 100 | 126,58 | |||
| 24/02/2025 | 21:11:07,575 | 41 | 126,46 | |
| 41 | 126,46 | |||
| 41 | 126,46 | |||
| 24/02/2025 | 21:10:54,895 | 123 | 126,38 | |
| 123 | 126,38 | |||
| 123 | 126,38 | |||
| 24/02/2025 | 21:10:52,542 | 5 | 126,44 | |
| 5 | 126,44 | |||
| 5 | 126,44 | |||
| 24/02/2025 | 21:10:29,311 | 42 | 126,38 | |
| 42 | 126,38 | |||
| 42 | 126,38 | |||
| 24/02/2025 | 21:10:00,741 | 7 | 126,34 | |
| 7 | 126,34 | |||
| 7 | 126,34 | |||
| 24/02/2025 | 21:09:16,716 | 90 | 126,26 | |
| 90 | 126,26 | |||
| 90 | 126,26 | |||
| 24/02/2025 | 21:07:43,839 | 35 | 126,12 | |
| 35 | 126,12 | |||
| 35 | 126,12 | |||
| 24/02/2025 | 21:07:37,083 | 4 | 126,08 | |
| 4 | 126,08 | |||
| 4 | 126,08 | |||
| 24/02/2025 | 21:07:15,979 | 2 | 126,20 | |
| 2 | 126,20 | |||
| 2 | 126,20 | |||
| 24/02/2025 | 21:06:34,397 | 86 | 126,04 | |
| 86 | 126,04 | |||
| 86 | 126,04 | |||
| 24/02/2025 | 21:06:28,043 | 100 | 126,06 | |
| 100 | 126,06 | |||
| 100 | 126,06 | |||
| 24/02/2025 | 21:06:22,961 | 39 | 126,08 | |
| 39 | 126,08 | |||
| 39 | 126,08 | |||
| 24/02/2025 | 21:05:52,980 | 20 | 126,06 | |
| 20 | 126,06 | |||
| 20 | 126,06 | |||
| 24/02/2025 | 21:05:09,336 | 39 | 126,10 | |
| 39 | 126,10 | |||
| 39 | 126,10 | |||
| 24/02/2025 | 21:04:28,530 | 22 | 126,10 | |
| 22 | 126,10 | |||
| 22 | 126,10 | |||
| 24/02/2025 | 21:04:14,539 | 4 | 126,14 | |
| 4 | 126,14 | |||
| 4 | 126,14 | |||
| 24/02/2025 | 21:04:07,240 | 765 | 126,00 | |
| 5 | 126,00 | |||
| 70 | 126,00 | |||
| 765 | 126,00 | |||
| 90 | 126,00 | |||
| 600 | 126,00 | |||
| 24/02/2025 | 21:04:03,403 | 1 300 | 126,00 | |
| 79 | 126,00 | |||
| 10 | 126,00 | |||
| 21 | 126,00 | |||
| 6 | 126,00 | |||
| 1 300 | 126,00 | |||
| 1 138 | 126,00 | |||
| 7 | 126,00 | |||
| 36 | 126,00 | |||
| 3 | 126,00 | |||
| 24/02/2025 | 21:03:35,132 | 22 | 126,10 | |
| 22 | 126,10 | |||
| 22 | 126,10 | |||
| 24/02/2025 | 21:03:34,991 | 100 | 126,10 | |
| 100 | 126,10 | |||
| 100 | 126,10 | |||
| 24/02/2025 | 21:02:53,349 | 39 | 126,08 | |
| 39 | 126,08 | |||
| 39 | 126,08 | |||
| 24/02/2025 | 21:02:34,789 | 30 | 126,16 | |
| 30 | 126,16 | |||
| 30 | 126,16 | |||
| 24/02/2025 | 21:02:32,931 | 61 | 126,16 | |
| 61 | 126,16 | |||
| 61 | 126,16 | |||
| 24/02/2025 | 21:02:24,841 | 10 | 126,12 | |
| 10 | 126,12 | |||
| 10 | 126,12 | |||
| 24/02/2025 | 21:02:06,947 | 12 | 126,10 | |
| 12 | 126,10 | |||
| 12 | 126,10 | |||
| 24/02/2025 | 21:01:33,766 | 10 | 126,16 | |
| 6 | 126,16 | |||
| 4 | 126,16 | |||
| 10 | 126,16 | |||
| 24/02/2025 | 21:01:24,799 | 28 | 126,30 | |
| 8 | 126,30 | |||
| 28 | 126,30 | |||
| 20 | 126,30 | |||
| 24/02/2025 | 21:01:04,640 | 90 | 126,40 | |
| 50 | 126,40 | |||
| 90 | 126,40 | |||
| 40 | 126,40 | |||
| 24/02/2025 | 21:01:02,381 | 1 | 126,44 | |
| 1 | 126,44 | |||
| 1 | 126,44 | |||
| 24/02/2025 | 21:00:57,032 | 5 | 126,42 | |
| 5 | 126,42 | |||
| 5 | 126,42 | |||
| 24/02/2025 | 21:00:50,883 | 1 | 126,44 | |
| 1 | 126,44 | |||
| 1 | 126,44 | |||
| 24/02/2025 | 21:00:33,770 | 7 | 126,50 | |
| 7 | 126,50 | |||
| 7 | 126,50 | |||
| 24/02/2025 | 21:00:20,180 | 459 | 126,50 | |
| 9 | 126,50 | |||
| 450 | 126,50 | |||
| 459 | 126,50 | |||
| 24/02/2025 | 20:59:34,054 | 40 | 126,56 | |
| 40 | 126,56 | |||
| 40 | 126,56 | |||
| 24/02/2025 | 20:59:32,833 | 90 | 126,54 | |
| 10 | 126,54 | |||
| 80 | 126,54 | |||
| 90 | 126,54 | |||
| 24/02/2025 | 20:59:27,060 | 1 | 126,68 | |
| 1 | 126,68 | |||
| 1 | 126,68 | |||
| 24/02/2025 | 20:59:16,372 | 5 | 126,66 | |
| 5 | 126,66 | |||
| 5 | 126,66 | |||
| 24/02/2025 | 20:59:07,700 | 10 | 126,66 | |
| 10 | 126,66 | |||
| 10 | 126,66 | |||
| 24/02/2025 | 20:59:03,793 | 79 | 126,66 | |
| 79 | 126,66 | |||
| 79 | 126,66 | |||
| 24/02/2025 | 20:59:03,184 | 1 | 126,62 | |
| 1 | 126,62 | |||
| 1 | 126,62 | |||
| 24/02/2025 | 20:59:03,078 | 40 | 126,68 | |
| 40 | 126,68 | |||
| 40 | 126,68 | |||
| 24/02/2025 | 20:59:00,606 | 35 | 126,60 | |
| 35 | 126,60 | |||
| 35 | 126,60 | |||
| 24/02/2025 | 20:57:43,571 | 1 | 126,58 | |
| 1 | 126,58 | |||
| 1 | 126,58 | |||
| 24/02/2025 | 20:56:58,466 | 15 | 126,58 | |
| 15 | 126,58 | |||
| 15 | 126,58 | |||
| 24/02/2025 | 20:56:50,121 | 1 | 126,54 | |
| 1 | 126,54 | |||
| 1 | 126,54 | |||
| 24/02/2025 | 20:56:28,721 | 68 | 126,60 | |
| 68 | 126,60 | |||
| 68 | 126,60 | |||
| 24/02/2025 | 20:56:19,595 | 9 | 126,58 | |
| 9 | 126,58 | |||
| 9 | 126,58 | |||
| 24/02/2025 | 20:56:11,770 | 50 | 126,58 | |
| 50 | 126,58 | |||
| 50 | 126,58 | |||
| 24/02/2025 | 20:56:08,187 | 100 | 126,58 | |
| 100 | 126,58 | |||
| 100 | 126,58 | |||
| 24/02/2025 | 20:55:59,657 | 2 | 126,62 | |
| 2 | 126,62 | |||
| 2 | 126,62 | |||
| 24/02/2025 | 20:55:53,471 | 1 | 126,70 | |
| 1 | 126,70 | |||
| 1 | 126,70 | |||
| 24/02/2025 | 20:55:31,316 | 1 | 126,54 | |
| 1 | 126,54 | |||
| 1 | 126,54 | |||
| 24/02/2025 | 20:55:28,648 | 75 | 126,50 | |
| 75 | 126,50 | |||
| 75 | 126,50 | |||
| 24/02/2025 | 20:55:16,789 | 99 | 126,46 | |
| 99 | 126,46 | |||
| 99 | 126,46 | |||
| 24/02/2025 | 20:55:10,958 | 35 | 126,50 | |
| 35 | 126,50 | |||
| 15 | 126,50 | |||
| 20 | 126,50 | |||
| 24/02/2025 | 20:55:07,091 | 119 | 126,54 | |
| 119 | 126,54 | |||
| 119 | 126,54 | |||
| 24/02/2025 | 20:55:06,988 | 30 | 126,50 | |
| 30 | 126,50 | |||
| 30 | 126,50 | |||
| 24/02/2025 | 20:54:52,387 | 100 | 126,58 | |
| 100 | 126,58 | |||
| 100 | 126,58 | |||
| 24/02/2025 | 20:54:24,120 | 70 | 126,76 | |
| 70 | 126,76 | |||
| 70 | 126,76 | |||
| 24/02/2025 | 20:53:52,298 | 100 | 126,74 | |
| 100 | 126,74 | |||
| 100 | 126,74 | |||
| 24/02/2025 | 20:53:38,297 | 10 | 126,72 | |
| 10 | 126,72 | |||
| 10 | 126,72 | |||
| 24/02/2025 | 20:53:06,276 | 1 | 126,60 | |
| 1 | 126,60 | |||
| 1 | 126,60 | |||
| 24/02/2025 | 20:53:01,618 | 10 | 126,62 | |
| 10 | 126,62 | |||
| 10 | 126,62 | |||
| 24/02/2025 | 20:52:53,898 | 3 | 126,62 | |
| 3 | 126,62 | |||
| 3 | 126,62 | |||
| 24/02/2025 | 20:52:43,259 | 99 | 126,72 | |
| 99 | 126,72 | |||
| 99 | 126,72 | |||
| 24/02/2025 | 20:52:24,699 | 250 | 126,58 | |
| 250 | 126,58 | |||
| 250 | 126,58 | |||
| 24/02/2025 | 20:52:16,934 | 10 | 126,62 | |
| 10 | 126,62 | |||
| 10 | 126,62 | |||
| 24/02/2025 | 20:51:55,893 | 30 | 126,66 | |
| 30 | 126,66 | |||
| 30 | 126,66 | |||
| 24/02/2025 | 20:51:48,669 | 50 | 126,72 | |
| 50 | 126,72 | |||
| 50 | 126,72 | |||
| 24/02/2025 | 20:51:22,528 | 4 | 126,70 | |
| 4 | 126,70 | |||
| 4 | 126,70 | |||
| 24/02/2025 | 20:51:17,847 | 5 | 126,62 | |
| 5 | 126,62 | |||
| 5 | 126,62 | |||
| 24/02/2025 | 20:51:01,423 | 8 | 126,64 | |
| 8 | 126,64 | |||
| 8 | 126,64 | |||
| 24/02/2025 | 20:50:49,151 | 100 | 126,62 | |
| 100 | 126,62 | |||
| 100 | 126,62 | |||
| 24/02/2025 | 20:50:23,988 | 15 | 126,60 | |
| 15 | 126,60 | |||
| 15 | 126,60 | |||
| 24/02/2025 | 20:50:05,280 | 21 | 126,74 | |
| 21 | 126,74 | |||
| 21 | 126,74 | |||
| 24/02/2025 | 20:49:59,722 | 40 | 126,66 | |
| 40 | 126,66 | |||
| 40 | 126,66 | |||
| 24/02/2025 | 20:49:46,727 | 5 | 126,68 | |
| 5 | 126,68 | |||
| 5 | 126,68 | |||
| 24/02/2025 | 20:49:42,827 | 20 | 126,70 | |
| 20 | 126,70 | |||
| 20 | 126,70 | |||
| 24/02/2025 | 20:48:40,799 | 10 | 126,64 | |
| 10 | 126,64 | |||
| 10 | 126,64 | |||
| 24/02/2025 | 20:48:03,900 | 2 | 126,78 | |
| 2 | 126,78 | |||
| 2 | 126,78 | |||
| 24/02/2025 | 20:47:14,114 | 15 | 126,70 | |
| 15 | 126,70 | |||
| 15 | 126,70 | |||
| 24/02/2025 | 20:47:11,022 | 40 | 126,80 | |
| 40 | 126,80 | |||
| 40 | 126,80 | |||
| 24/02/2025 | 20:47:04,214 | 9 | 126,64 | |
| 9 | 126,64 | |||
| 9 | 126,64 | |||
| 24/02/2025 | 20:46:56,884 | 8 | 126,72 | |
| 8 | 126,72 | |||
| 8 | 126,72 | |||
| 24/02/2025 | 20:46:49,206 | 25 | 126,66 | |
| 25 | 126,66 | |||
| 21 | 126,66 | |||
| 4 | 126,66 | |||
| 24/02/2025 | 20:46:35,938 | 40 | 126,70 | |
| 40 | 126,70 | |||
| 40 | 126,70 | |||
| 24/02/2025 | 20:46:10,069 | 10 | 126,84 | |
| 10 | 126,84 | |||
| 10 | 126,84 |
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: 958,00 / Vente: 961,80
Capitaux: 134 481 TEUR -
Nvidia Corp.
Achat: 124,40 / Vente: 124,52
Capitaux: 89 636 TEUR -
Palantir Technologies Inc.
Achat: 86,39 / Vente: 86,88
Capitaux: 55 673 TEUR -
Siemens Energy AG
Achat: 54,40 / Vente: 54,70
Capitaux: 44 696 TEUR -
Tesla Inc.
Achat: 315,75 / Vente: 316,30
Capitaux: 33 393 TEUR
Cotation en temps réel
dernière actualisation:
24/02/2025 @ 22:00:00
dernière actualisation:
24/02/2025 @ 22:00:00