Nvidia Corp.
- Informations
- Dernièr
- Négocier des titres
3159
2586
123,76
| Date | Heure | Volume | Volume de transactions | Cours |
|---|---|---|---|---|
| 26/02/2025 | 14:52:59,057 | 70 | 123,76 | |
| 70 | 123,76 | |||
| 70 | 123,76 | |||
| 26/02/2025 | 14:52:47,773 | 59 | 123,84 | |
| 59 | 123,84 | |||
| 59 | 123,84 | |||
| 26/02/2025 | 14:52:42,082 | 1 | 123,86 | |
| 1 | 123,86 | |||
| 1 | 123,86 | |||
| 26/02/2025 | 14:52:37,720 | 5 | 123,84 | |
| 5 | 123,84 | |||
| 5 | 123,84 | |||
| 26/02/2025 | 14:52:23,351 | 3 | 123,76 | |
| 3 | 123,76 | |||
| 3 | 123,76 | |||
| 26/02/2025 | 14:52:11,398 | 7 | 123,72 | |
| 1 | 123,72 | |||
| 7 | 123,72 | |||
| 6 | 123,72 | |||
| 26/02/2025 | 14:52:01,294 | 800 | 123,72 | |
| 800 | 123,72 | |||
| 800 | 123,72 | |||
| 26/02/2025 | 14:51:57,074 | 40 | 123,80 | |
| 40 | 123,80 | |||
| 40 | 123,80 | |||
| 26/02/2025 | 14:51:17,197 | 8 | 123,96 | |
| 8 | 123,96 | |||
| 8 | 123,96 | |||
| 26/02/2025 | 14:51:06,304 | 150 | 123,86 | |
| 150 | 123,86 | |||
| 150 | 123,86 | |||
| 26/02/2025 | 14:50:41,223 | 20 | 123,92 | |
| 20 | 123,92 | |||
| 20 | 123,92 | |||
| 26/02/2025 | 14:50:36,869 | 500 | 123,94 | |
| 500 | 123,94 | |||
| 500 | 123,94 | |||
| 26/02/2025 | 14:50:28,816 | 4 | 123,96 | |
| 4 | 123,96 | |||
| 4 | 123,96 | |||
| 26/02/2025 | 14:50:18,388 | 100 | 123,90 | |
| 100 | 123,90 | |||
| 100 | 123,90 | |||
| 26/02/2025 | 14:50:08,782 | 1 | 123,98 | |
| 1 | 123,98 | |||
| 1 | 123,98 | |||
| 26/02/2025 | 14:49:50,266 | 48 | 123,92 | |
| 48 | 123,92 | |||
| 48 | 123,92 | |||
| 26/02/2025 | 14:49:43,431 | 1 | 123,96 | |
| 1 | 123,96 | |||
| 1 | 123,96 | |||
| 26/02/2025 | 14:49:37,695 | 1 | 123,92 | |
| 1 | 123,92 | |||
| 1 | 123,92 | |||
| 26/02/2025 | 14:49:22,252 | 5 | 124,00 | |
| 5 | 124,00 | |||
| 5 | 124,00 | |||
| 26/02/2025 | 14:49:08,298 | 64 | 124,04 | |
| 64 | 124,04 | |||
| 64 | 124,04 | |||
| 26/02/2025 | 14:48:55,930 | 150 | 124,02 | |
| 150 | 124,02 | |||
| 150 | 124,02 | |||
| 26/02/2025 | 14:48:52,607 | 100 | 124,02 | |
| 100 | 124,02 | |||
| 100 | 124,02 | |||
| 26/02/2025 | 14:48:52,135 | 40 | 124,06 | |
| 40 | 124,06 | |||
| 40 | 124,06 | |||
| 26/02/2025 | 14:48:40,916 | 72 | 124,04 | |
| 72 | 124,04 | |||
| 72 | 124,04 | |||
| 26/02/2025 | 14:48:36,145 | 3 | 124,00 | |
| 3 | 124,00 | |||
| 3 | 124,00 | |||
| 26/02/2025 | 14:48:24,962 | 45 | 123,98 | |
| 45 | 123,98 | |||
| 45 | 123,98 | |||
| 26/02/2025 | 14:48:24,862 | 40 | 123,98 | |
| 40 | 123,98 | |||
| 40 | 123,98 | |||
| 26/02/2025 | 14:48:21,528 | 13 | 123,98 | |
| 13 | 123,98 | |||
| 13 | 123,98 | |||
| 26/02/2025 | 14:48:12,482 | 21 | 124,02 | |
| 21 | 124,02 | |||
| 21 | 124,02 | |||
| 26/02/2025 | 14:48:10,855 | 170 | 123,98 | |
| 170 | 123,98 | |||
| 170 | 123,98 | |||
| 26/02/2025 | 14:48:07,091 | 27 | 123,98 | |
| 27 | 123,98 | |||
| 27 | 123,98 | |||
| 26/02/2025 | 14:48:01,944 | 70 | 124,00 | |
| 70 | 124,00 | |||
| 70 | 124,00 | |||
| 26/02/2025 | 14:47:40,340 | 1 | 124,00 | |
| 1 | 124,00 | |||
| 1 | 124,00 | |||
| 26/02/2025 | 14:47:39,978 | 10 | 124,00 | |
| 10 | 124,00 | |||
| 10 | 124,00 | |||
| 26/02/2025 | 14:47:20,273 | 100 | 123,92 | |
| 100 | 123,92 | |||
| 100 | 123,92 | |||
| 26/02/2025 | 14:47:12,040 | 3 | 124,04 | |
| 3 | 124,04 | |||
| 3 | 124,04 | |||
| 26/02/2025 | 14:46:58,368 | 55 | 123,98 | |
| 55 | 123,98 | |||
| 55 | 123,98 | |||
| 26/02/2025 | 14:46:23,096 | 25 | 124,04 | |
| 25 | 124,04 | |||
| 25 | 124,04 | |||
| 26/02/2025 | 14:46:16,291 | 15 | 124,00 | |
| 15 | 124,00 | |||
| 12 | 124,00 | |||
| 3 | 124,00 | |||
| 26/02/2025 | 14:46:12,096 | 1 | 124,02 | |
| 1 | 124,02 | |||
| 1 | 124,02 | |||
| 26/02/2025 | 14:46:01,334 | 1 | 124,00 | |
| 1 | 124,00 | |||
| 1 | 124,00 | |||
| 26/02/2025 | 14:45:24,061 | 9 | 124,00 | |
| 9 | 124,00 | |||
| 9 | 124,00 | |||
| 26/02/2025 | 14:45:14,601 | 100 | 124,00 | |
| 100 | 124,00 | |||
| 100 | 124,00 | |||
| 26/02/2025 | 14:45:14,123 | 285 | 124,00 | |
| 285 | 124,00 | |||
| 80 | 124,00 | |||
| 200 | 124,00 | |||
| 5 | 124,00 | |||
| 26/02/2025 | 14:44:56,452 | 50 | 124,02 | |
| 50 | 124,02 | |||
| 50 | 124,02 | |||
| 26/02/2025 | 14:44:36,610 | 3 | 124,02 | |
| 3 | 124,02 | |||
| 3 | 124,02 | |||
| 26/02/2025 | 14:44:10,530 | 1 | 124,10 | |
| 1 | 124,10 | |||
| 1 | 124,10 | |||
| 26/02/2025 | 14:44:09,622 | 15 | 124,10 | |
| 15 | 124,10 | |||
| 15 | 124,10 | |||
| 26/02/2025 | 14:43:54,660 | 16 | 124,02 | |
| 16 | 124,02 | |||
| 16 | 124,02 | |||
| 26/02/2025 | 14:43:50,514 | 40 | 124,12 | |
| 40 | 124,12 | |||
| 40 | 124,12 | |||
| 26/02/2025 | 14:43:40,559 | 5 | 124,02 | |
| 5 | 124,02 | |||
| 5 | 124,02 | |||
| 26/02/2025 | 14:43:29,623 | 31 | 124,02 | |
| 31 | 124,02 | |||
| 31 | 124,02 | |||
| 26/02/2025 | 14:43:27,870 | 30 | 124,10 | |
| 30 | 124,10 | |||
| 30 | 124,10 | |||
| 26/02/2025 | 14:43:15,610 | 16 | 124,10 | |
| 16 | 124,10 | |||
| 16 | 124,10 | |||
| 26/02/2025 | 14:43:07,411 | 20 | 124,02 | |
| 20 | 124,02 | |||
| 20 | 124,02 | |||
| 26/02/2025 | 14:42:50,868 | 7 | 124,08 | |
| 7 | 124,08 | |||
| 7 | 124,08 | |||
| 26/02/2025 | 14:42:48,440 | 20 | 124,04 | |
| 20 | 124,04 | |||
| 20 | 124,04 | |||
| 26/02/2025 | 14:42:35,762 | 80 | 124,02 | |
| 80 | 124,02 | |||
| 80 | 124,02 | |||
| 26/02/2025 | 14:42:15,329 | 20 | 124,10 | |
| 20 | 124,10 | |||
| 20 | 124,10 | |||
| 26/02/2025 | 14:42:07,698 | 30 | 124,04 | |
| 30 | 124,04 | |||
| 30 | 124,04 | |||
| 26/02/2025 | 14:42:04,108 | 32 | 124,12 | |
| 32 | 124,12 | |||
| 32 | 124,12 | |||
| 26/02/2025 | 14:41:43,824 | 30 | 124,00 | |
| 30 | 124,00 | |||
| 10 | 124,00 | |||
| 20 | 124,00 | |||
| 26/02/2025 | 14:41:33,150 | 1 | 124,08 | |
| 1 | 124,08 | |||
| 1 | 124,08 | |||
| 26/02/2025 | 14:41:16,615 | 20 | 124,04 | |
| 20 | 124,04 | |||
| 20 | 124,04 | |||
| 26/02/2025 | 14:41:09,320 | 153 | 124,04 | |
| 153 | 124,04 | |||
| 153 | 124,04 | |||
| 26/02/2025 | 14:40:57,615 | 1 | 124,08 | |
| 1 | 124,08 | |||
| 1 | 124,08 | |||
| 26/02/2025 | 14:40:49,242 | 3 | 124,08 | |
| 3 | 124,08 | |||
| 3 | 124,08 | |||
| 26/02/2025 | 14:40:44,367 | 25 | 124,08 | |
| 25 | 124,08 | |||
| 25 | 124,08 | |||
| 26/02/2025 | 14:40:33,843 | 50 | 124,06 | |
| 50 | 124,06 | |||
| 50 | 124,06 | |||
| 26/02/2025 | 14:40:28,307 | 40 | 124,00 | |
| 40 | 124,00 | |||
| 40 | 124,00 | |||
| 26/02/2025 | 14:40:21,893 | 40 | 124,04 | |
| 40 | 124,04 | |||
| 40 | 124,04 | |||
| 26/02/2025 | 14:40:21,492 | 16 | 124,00 | |
| 11 | 124,00 | |||
| 16 | 124,00 | |||
| 5 | 124,00 | |||
| 26/02/2025 | 14:40:13,292 | 20 | 124,06 | |
| 20 | 124,06 | |||
| 20 | 124,06 | |||
| 26/02/2025 | 14:40:05,960 | 4 | 124,00 | |
| 4 | 124,00 | |||
| 4 | 124,00 | |||
| 26/02/2025 | 14:40:05,244 | 1 | 124,10 | |
| 1 | 124,10 | |||
| 1 | 124,10 | |||
| 26/02/2025 | 14:40:01,750 | 10 | 124,10 | |
| 10 | 124,10 | |||
| 10 | 124,10 | |||
| 26/02/2025 | 14:39:59,421 | 1 | 124,06 | |
| 1 | 124,06 | |||
| 1 | 124,06 | |||
| 26/02/2025 | 14:39:57,876 | 230 | 124,06 | |
| 230 | 124,06 | |||
| 230 | 124,06 | |||
| 26/02/2025 | 14:39:54,681 | 2 | 124,08 | |
| 2 | 124,08 | |||
| 2 | 124,08 | |||
| 26/02/2025 | 14:39:54,009 | 20 | 124,00 | |
| 20 | 124,00 | |||
| 20 | 124,00 | |||
| 26/02/2025 | 14:39:43,187 | 43 | 124,00 | |
| 43 | 124,00 | |||
| 43 | 124,00 | |||
| 26/02/2025 | 14:39:31,186 | 52 | 124,02 | |
| 52 | 124,02 | |||
| 52 | 124,02 | |||
| 26/02/2025 | 14:39:22,565 | 45 | 124,00 | |
| 45 | 124,00 | |||
| 45 | 124,00 | |||
| 26/02/2025 | 14:39:17,928 | 9 | 124,08 | |
| 9 | 124,08 | |||
| 9 | 124,08 | |||
| 26/02/2025 | 14:39:10,250 | 145 | 124,02 | |
| 145 | 124,02 | |||
| 145 | 124,02 | |||
| 26/02/2025 | 14:38:59,592 | 2 | 124,04 | |
| 2 | 124,04 | |||
| 2 | 124,04 | |||
| 26/02/2025 | 14:38:52,128 | 3 | 124,08 | |
| 3 | 124,08 | |||
| 3 | 124,08 | |||
| 26/02/2025 | 14:38:37,630 | 5 | 124,06 | |
| 5 | 124,06 | |||
| 5 | 124,06 | |||
| 26/02/2025 | 14:38:35,610 | 150 | 124,06 | |
| 150 | 124,06 | |||
| 150 | 124,06 | |||
| 26/02/2025 | 14:38:35,541 | 1 | 124,00 | |
| 1 | 124,00 | |||
| 1 | 124,00 | |||
| 26/02/2025 | 14:38:30,565 | 340 | 124,00 | |
| 340 | 124,00 | |||
| 340 | 124,00 | |||
| 26/02/2025 | 14:37:59,322 | 5 | 124,04 | |
| 5 | 124,04 | |||
| 5 | 124,04 | |||
| 26/02/2025 | 14:37:53,489 | 5 | 124,04 | |
| 5 | 124,04 | |||
| 5 | 124,04 | |||
| 26/02/2025 | 14:37:32,322 | 80 | 123,98 | |
| 80 | 123,98 | |||
| 80 | 123,98 | |||
| 26/02/2025 | 14:37:27,298 | 150 | 124,00 | |
| 150 | 124,00 | |||
| 150 | 124,00 | |||
| 26/02/2025 | 14:37:26,063 | 50 | 123,98 | |
| 50 | 123,98 | |||
| 50 | 123,98 | |||
| 26/02/2025 | 14:37:24,411 | 20 | 124,06 | |
| 20 | 124,06 | |||
| 20 | 124,06 | |||
| 26/02/2025 | 14:37:22,300 | 15 | 124,02 | |
| 15 | 124,02 | |||
| 15 | 124,02 | |||
| 26/02/2025 | 14:37:22,102 | 30 | 124,06 | |
| 30 | 124,06 | |||
| 30 | 124,06 | |||
| 26/02/2025 | 14:37:06,464 | 161 | 124,08 | |
| 161 | 124,08 | |||
| 161 | 124,08 | |||
| 26/02/2025 | 14:36:54,215 | 81 | 124,10 | |
| 81 | 124,10 | |||
| 81 | 124,10 | |||
| 26/02/2025 | 14:36:52,103 | 5 | 124,12 | |
| 5 | 124,12 | |||
| 5 | 124,12 | |||
| 26/02/2025 | 14:36:49,222 | 100 | 124,12 | |
| 100 | 124,12 | |||
| 100 | 124,12 | |||
| 26/02/2025 | 14:36:31,478 | 37 | 124,02 | |
| 37 | 124,02 | |||
| 37 | 124,02 | |||
| 26/02/2025 | 14:36:05,937 | 40 | 124,16 | |
| 40 | 124,16 | |||
| 40 | 124,16 | |||
| 26/02/2025 | 14:36:00,038 | 73 | 124,16 | |
| 73 | 124,16 | |||
| 73 | 124,16 | |||
| 26/02/2025 | 14:35:58,056 | 10 | 124,02 | |
| 10 | 124,02 | |||
| 10 | 124,02 | |||
| 26/02/2025 | 14:35:49,135 | 2 | 124,04 | |
| 2 | 124,04 | |||
| 2 | 124,04 | |||
| 26/02/2025 | 14:35:48,190 | 10 | 124,14 | |
| 10 | 124,14 | |||
| 10 | 124,14 | |||
| 26/02/2025 | 14:35:29,849 | 100 | 124,14 | |
| 100 | 124,14 | |||
| 100 | 124,14 | |||
| 26/02/2025 | 14:35:27,321 | 33 | 124,16 | |
| 33 | 124,16 | |||
| 33 | 124,16 | |||
| 26/02/2025 | 14:34:56,810 | 72 | 124,18 | |
| 72 | 124,18 | |||
| 23 | 124,18 | |||
| 49 | 124,18 | |||
| 26/02/2025 | 14:34:44,633 | 8 | 124,20 | |
| 8 | 124,20 | |||
| 8 | 124,20 | |||
| 26/02/2025 | 14:34:35,844 | 3 | 124,12 | |
| 3 | 124,12 | |||
| 3 | 124,12 | |||
| 26/02/2025 | 14:34:21,301 | 10 | 124,08 | |
| 10 | 124,08 | |||
| 10 | 124,08 | |||
| 26/02/2025 | 14:34:12,265 | 10 | 124,12 | |
| 10 | 124,12 | |||
| 10 | 124,12 | |||
| 26/02/2025 | 14:34:08,936 | 387 | 124,12 | |
| 387 | 124,12 | |||
| 387 | 124,12 | |||
| 26/02/2025 | 14:34:06,023 | 806 | 124,12 | |
| 800 | 124,12 | |||
| 2 | 124,12 | |||
| 801 | 124,12 | |||
| 1 | 124,12 | |||
| 3 | 124,12 | |||
| 5 | 124,12 | |||
| 26/02/2025 | 14:33:24,926 | 812 | 124,14 | |
| 12 | 124,14 | |||
| 812 | 124,14 | |||
| 800 | 124,14 | |||
| 26/02/2025 | 14:33:23,054 | 20 | 124,16 | |
| 20 | 124,16 | |||
| 20 | 124,16 | |||
| 26/02/2025 | 14:33:07,791 | 55 | 124,16 | |
| 55 | 124,16 | |||
| 55 | 124,16 | |||
| 26/02/2025 | 14:32:53,688 | 81 | 124,22 | |
| 81 | 124,22 | |||
| 81 | 124,22 | |||
| 26/02/2025 | 14:32:41,149 | 10 | 124,22 | |
| 10 | 124,22 | |||
| 10 | 124,22 | |||
| 26/02/2025 | 14:32:23,594 | 1 | 124,22 | |
| 1 | 124,22 | |||
| 1 | 124,22 | |||
| 26/02/2025 | 14:32:14,235 | 79 | 124,18 | |
| 79 | 124,18 | |||
| 79 | 124,18 | |||
| 26/02/2025 | 14:32:10,143 | 100 | 124,18 | |
| 100 | 124,18 | |||
| 100 | 124,18 | |||
| 26/02/2025 | 14:32:03,980 | 37 | 124,26 | |
| 37 | 124,26 | |||
| 37 | 124,26 | |||
| 26/02/2025 | 14:31:25,932 | 17 | 124,18 | |
| 17 | 124,18 | |||
| 17 | 124,18 | |||
| 26/02/2025 | 14:31:24,533 | 20 | 124,18 | |
| 20 | 124,18 | |||
| 20 | 124,18 | |||
| 26/02/2025 | 14:30:52,797 | 20 | 124,10 | |
| 20 | 124,10 | |||
| 20 | 124,10 | |||
| 26/02/2025 | 14:30:44,320 | 18 | 123,98 | |
| 18 | 123,98 | |||
| 8 | 123,98 | |||
| 10 | 123,98 | |||
| 26/02/2025 | 14:30:42,985 | 40 | 123,96 | |
| 9 | 123,96 | |||
| 9 | 123,96 | |||
| 40 | 123,96 | |||
| 2 | 123,96 | |||
| 20 | 123,96 | |||
| 26/02/2025 | 14:30:31,631 | 800 | 124,02 | |
| 800 | 124,02 | |||
| 800 | 124,02 | |||
| 26/02/2025 | 14:30:28,093 | 1 | 124,06 | |
| 1 | 124,06 | |||
| 1 | 124,06 | |||
| 26/02/2025 | 14:29:59,155 | 17 | 124,18 | |
| 17 | 124,18 | |||
| 17 | 124,18 | |||
| 26/02/2025 | 14:29:51,018 | 100 | 124,22 | |
| 100 | 124,22 | |||
| 100 | 124,22 | |||
| 26/02/2025 | 14:29:49,808 | 50 | 124,22 | |
| 50 | 124,22 | |||
| 50 | 124,22 | |||
| 26/02/2025 | 14:29:48,944 | 2 | 124,22 | |
| 2 | 124,22 | |||
| 2 | 124,22 | |||
| 26/02/2025 | 14:29:33,632 | 3 | 124,22 | |
| 3 | 124,22 | |||
| 3 | 124,22 | |||
| 26/02/2025 | 14:29:31,561 | 10 | 124,24 | |
| 10 | 124,24 | |||
| 10 | 124,24 | |||
| 26/02/2025 | 14:29:30,437 | 1 | 124,32 | |
| 1 | 124,32 | |||
| 1 | 124,32 | |||
| 26/02/2025 | 14:29:20,036 | 300 | 124,26 | |
| 300 | 124,26 | |||
| 300 | 124,26 | |||
| 26/02/2025 | 14:29:07,517 | 180 | 124,24 | |
| 180 | 124,24 | |||
| 180 | 124,24 | |||
| 26/02/2025 | 14:29:05,581 | 150 | 124,30 | |
| 150 | 124,30 | |||
| 150 | 124,30 | |||
| 26/02/2025 | 14:29:04,559 | 65 | 124,26 | |
| 65 | 124,26 | |||
| 65 | 124,26 | |||
| 26/02/2025 | 14:29:04,499 | 22 | 124,26 | |
| 22 | 124,26 | |||
| 22 | 124,26 | |||
| 26/02/2025 | 14:29:02,570 | 25 | 124,26 | |
| 25 | 124,26 | |||
| 25 | 124,26 | |||
| 26/02/2025 | 14:28:51,997 | 400 | 124,30 | |
| 400 | 124,30 | |||
| 400 | 124,30 | |||
| 26/02/2025 | 14:28:50,003 | 10 | 124,30 | |
| 10 | 124,30 | |||
| 10 | 124,30 | |||
| 26/02/2025 | 14:28:45,866 | 690 | 124,30 | |
| 10 | 124,30 | |||
| 690 | 124,30 | |||
| 295 | 124,30 | |||
| 385 | 124,30 | |||
| 26/02/2025 | 14:28:36,174 | 800 | 124,26 | |
| 145 | 124,26 | |||
| 200 | 124,26 | |||
| 800 | 124,26 | |||
| 455 | 124,26 | |||
| 26/02/2025 | 14:28:23,629 | 1 | 124,24 | |
| 1 | 124,24 | |||
| 1 | 124,24 | |||
| 26/02/2025 | 14:28:17,771 | 48 | 124,24 | |
| 48 | 124,24 | |||
| 48 | 124,24 | |||
| 26/02/2025 | 14:28:13,469 | 100 | 124,24 | |
| 100 | 124,24 | |||
| 100 | 124,24 | |||
| 26/02/2025 | 14:28:01,512 | 10 | 124,24 | |
| 10 | 124,24 | |||
| 10 | 124,24 | |||
| 26/02/2025 | 14:27:59,747 | 300 | 124,20 | |
| 300 | 124,20 | |||
| 300 | 124,20 | |||
| 26/02/2025 | 14:27:52,846 | 200 | 124,20 | |
| 200 | 124,20 | |||
| 200 | 124,20 | |||
| 26/02/2025 | 14:27:50,282 | 100 | 124,18 | |
| 100 | 124,18 | |||
| 100 | 124,18 | |||
| 26/02/2025 | 14:27:40,917 | 245 | 124,16 | |
| 245 | 124,16 | |||
| 245 | 124,16 | |||
| 26/02/2025 | 14:27:33,005 | 5 | 124,18 | |
| 5 | 124,18 | |||
| 5 | 124,18 | |||
| 26/02/2025 | 14:27:21,045 | 30 | 124,18 | |
| 30 | 124,18 | |||
| 30 | 124,18 | |||
| 26/02/2025 | 14:26:51,721 | 1 | 124,18 | |
| 1 | 124,18 | |||
| 1 | 124,18 | |||
| 26/02/2025 | 14:26:34,419 | 161 | 124,10 | |
| 161 | 124,10 | |||
| 161 | 124,10 | |||
| 26/02/2025 | 14:26:17,093 | 9 | 124,20 | |
| 9 | 124,20 | |||
| 9 | 124,20 | |||
| 26/02/2025 | 14:26:08,405 | 20 | 124,18 | |
| 20 | 124,18 | |||
| 20 | 124,18 | |||
| 26/02/2025 | 14:26:03,766 | 111 | 124,24 | |
| 111 | 124,24 | |||
| 8 | 124,24 | |||
| 103 | 124,24 | |||
| 26/02/2025 | 14:26:01,815 | 1 693 | 124,20 | |
| 30 | 124,20 | |||
| 2 | 124,20 | |||
| 76 | 124,20 | |||
| 100 | 124,20 | |||
| 1 661 | 124,20 | |||
| 1 517 | 124,20 | |||
| 26/02/2025 | 14:25:37,908 | 800 | 124,20 | |
| 480 | 124,20 | |||
| 800 | 124,20 | |||
| 300 | 124,20 | |||
| 20 | 124,20 | |||
| 26/02/2025 | 14:25:35,598 | 3 | 124,14 | |
| 3 | 124,14 | |||
| 3 | 124,14 | |||
| 26/02/2025 | 14:25:18,791 | 1 | 124,18 | |
| 1 | 124,18 | |||
| 1 | 124,18 | |||
| 26/02/2025 | 14:25:16,980 | 5 | 124,20 | |
| 5 | 124,20 | |||
| 2 | 124,20 | |||
| 3 | 124,20 | |||
| 26/02/2025 | 14:25:10,742 | 300 | 124,18 | |
| 300 | 124,18 | |||
| 300 | 124,18 | |||
| 26/02/2025 | 14:25:10,334 | 2 | 124,16 | |
| 2 | 124,16 | |||
| 2 | 124,16 | |||
| 26/02/2025 | 14:25:08,327 | 2 | 124,18 | |
| 2 | 124,18 | |||
| 2 | 124,18 | |||
| 26/02/2025 | 14:24:58,731 | 20 | 124,14 | |
| 20 | 124,14 | |||
| 20 | 124,14 | |||
| 26/02/2025 | 14:24:56,765 | 50 | 124,12 | |
| 50 | 124,12 | |||
| 50 | 124,12 | |||
| 26/02/2025 | 14:24:30,528 | 16 | 124,16 | |
| 16 | 124,16 | |||
| 16 | 124,16 | |||
| 26/02/2025 | 14:24:30,449 | 10 | 124,16 | |
| 10 | 124,16 | |||
| 10 | 124,16 | |||
| 26/02/2025 | 14:24:29,973 | 120 | 124,16 | |
| 120 | 124,16 | |||
| 120 | 124,16 | |||
| 26/02/2025 | 14:24:29,451 | 2 | 124,16 | |
| 2 | 124,16 | |||
| 2 | 124,16 | |||
| 26/02/2025 | 14:24:21,935 | 24 | 124,16 | |
| 24 | 124,16 | |||
| 24 | 124,16 | |||
| 26/02/2025 | 14:24:13,537 | 25 | 124,14 | |
| 25 | 124,14 | |||
| 25 | 124,14 | |||
| 26/02/2025 | 14:24:08,609 | 100 | 124,14 | |
| 100 | 124,14 | |||
| 100 | 124,14 | |||
| 26/02/2025 | 14:24:08,106 | 300 | 124,14 | |
| 300 | 124,14 | |||
| 300 | 124,14 | |||
| 26/02/2025 | 14:23:41,357 | 2 | 124,16 | |
| 2 | 124,16 | |||
| 2 | 124,16 | |||
| 26/02/2025 | 14:23:23,762 | 4 | 124,16 | |
| 4 | 124,16 | |||
| 4 | 124,16 | |||
| 26/02/2025 | 14:23:22,470 | 33 | 124,16 | |
| 33 | 124,16 | |||
| 33 | 124,16 | |||
| 26/02/2025 | 14:23:12,312 | 417 | 124,12 | |
| 417 | 124,12 | |||
| 417 | 124,12 | |||
| 26/02/2025 | 14:23:08,253 | 60 | 124,10 | |
| 60 | 124,10 | |||
| 60 | 124,10 | |||
| 26/02/2025 | 14:22:44,138 | 15 | 124,08 | |
| 15 | 124,08 | |||
| 15 | 124,08 | |||
| 26/02/2025 | 14:22:41,270 | 16 | 124,00 | |
| 13 | 124,00 | |||
| 16 | 124,00 | |||
| 3 | 124,00 | |||
| 26/02/2025 | 14:22:37,901 | 10 | 124,02 | |
| 10 | 124,02 | |||
| 10 | 124,02 | |||
| 26/02/2025 | 14:22:29,610 | 210 | 124,08 | |
| 135 | 124,08 | |||
| 75 | 124,08 | |||
| 10 | 124,08 | |||
| 200 | 124,08 | |||
| 26/02/2025 | 14:22:29,466 | 540 | 124,00 | |
| 125 | 124,00 | |||
| 15 | 124,00 | |||
| 450 | 124,00 | |||
| 30 | 124,00 | |||
| 45 | 124,00 | |||
| 415 | 124,00 | |||
| 26/02/2025 | 14:22:18,830 | 300 | 123,90 | |
| 300 | 123,90 | |||
| 300 | 123,90 | |||
| 26/02/2025 | 14:22:06,225 | 1 | 123,96 | |
| 1 | 123,96 | |||
| 1 | 123,96 | |||
| 26/02/2025 | 14:21:59,584 | 13 | 123,90 | |
| 13 | 123,90 | |||
| 13 | 123,90 | |||
| 26/02/2025 | 14:21:58,311 | 24 | 123,92 | |
| 24 | 123,92 | |||
| 24 | 123,92 | |||
| 26/02/2025 | 14:21:54,204 | 7 | 123,98 | |
| 7 | 123,98 | |||
| 7 | 123,98 | |||
| 26/02/2025 | 14:21:41,053 | 50 | 123,96 | |
| 50 | 123,96 | |||
| 50 | 123,96 | |||
| 26/02/2025 | 14:21:30,069 | 75 | 123,92 | |
| 75 | 123,92 | |||
| 75 | 123,92 | |||
| 26/02/2025 | 14:21:28,573 | 230 | 123,88 | |
| 230 | 123,88 | |||
| 230 | 123,88 | |||
| 26/02/2025 | 14:21:13,002 | 3 | 123,88 | |
| 3 | 123,88 | |||
| 3 | 123,88 | |||
| 26/02/2025 | 14:21:05,620 | 749 | 123,98 | |
| 749 | 123,98 | |||
| 749 | 123,98 | |||
| 26/02/2025 | 14:20:51,930 | 17 | 123,90 | |
| 17 | 123,90 | |||
| 17 | 123,90 | |||
| 26/02/2025 | 14:20:40,407 | 41 | 123,84 | |
| 41 | 123,84 | |||
| 41 | 123,84 | |||
| 26/02/2025 | 14:20:33,684 | 80 | 123,92 | |
| 80 | 123,92 | |||
| 80 | 123,92 | |||
| 26/02/2025 | 14:20:27,647 | 330 | 123,80 | |
| 330 | 123,80 | |||
| 330 | 123,80 | |||
| 26/02/2025 | 14:20:26,258 | 348 | 123,78 | |
| 348 | 123,78 | |||
| 348 | 123,78 | |||
| 26/02/2025 | 14:20:25,118 | 400 | 123,78 | |
| 400 | 123,78 | |||
| 400 | 123,78 | |||
| 26/02/2025 | 14:20:24,871 | 400 | 123,78 | |
| 400 | 123,78 | |||
| 400 | 123,78 | |||
| 26/02/2025 | 14:20:24,640 | 400 | 123,78 | |
| 400 | 123,78 | |||
| 400 | 123,78 | |||
| 26/02/2025 | 14:20:16,555 | 400 | 123,78 | |
| 400 | 123,78 | |||
| 400 | 123,78 | |||
| 26/02/2025 | 14:20:05,768 | 15 | 123,78 | |
| 15 | 123,78 | |||
| 15 | 123,78 | |||
| 26/02/2025 | 14:20:01,256 | 5 | 123,78 | |
| 5 | 123,78 | |||
| 5 | 123,78 | |||
| 26/02/2025 | 14:20:00,397 | 8 | 123,74 | |
| 8 | 123,74 | |||
| 8 | 123,74 | |||
| 26/02/2025 | 14:19:46,090 | 30 | 123,74 | |
| 30 | 123,74 | |||
| 30 | 123,74 | |||
| 26/02/2025 | 14:19:38,391 | 3 | 123,74 | |
| 3 | 123,74 | |||
| 3 | 123,74 | |||
| 26/02/2025 | 14:19:36,647 | 12 | 123,68 | |
| 12 | 123,68 | |||
| 12 | 123,68 | |||
| 26/02/2025 | 14:19:26,554 | 4 | 123,74 | |
| 4 | 123,74 | |||
| 4 | 123,74 | |||
| 26/02/2025 | 14:19:17,282 | 100 | 123,74 | |
| 30 | 123,74 | |||
| 70 | 123,74 | |||
| 100 | 123,74 | |||
| 26/02/2025 | 14:19:15,454 | 15 | 123,74 | |
| 15 | 123,74 | |||
| 15 | 123,74 | |||
| 26/02/2025 | 14:19:12,476 | 325 | 123,70 | |
| 300 | 123,70 | |||
| 324 | 123,70 | |||
| 25 | 123,70 | |||
| 1 | 123,70 | |||
| 26/02/2025 | 14:19:01,906 | 800 | 123,70 | |
| 800 | 123,70 | |||
| 800 | 123,70 | |||
| 26/02/2025 | 14:18:49,547 | 100 | 123,68 | |
| 100 | 123,68 | |||
| 100 | 123,68 | |||
| 26/02/2025 | 14:18:16,299 | 4 | 123,70 | |
| 4 | 123,70 | |||
| 4 | 123,70 | |||
| 26/02/2025 | 14:18:13,213 | 10 | 123,66 | |
| 10 | 123,66 | |||
| 10 | 123,66 | |||
| 26/02/2025 | 14:18:12,360 | 200 | 123,66 | |
| 200 | 123,66 | |||
| 200 | 123,66 | |||
| 26/02/2025 | 14:18:07,752 | 140 | 123,66 | |
| 140 | 123,66 | |||
| 140 | 123,66 | |||
| 26/02/2025 | 14:18:01,762 | 1 | 123,64 | |
| 1 | 123,64 | |||
| 1 | 123,64 | |||
| 26/02/2025 | 14:17:46,654 | 50 | 123,64 | |
| 50 | 123,64 | |||
| 50 | 123,64 | |||
| 26/02/2025 | 14:17:32,081 | 200 | 123,72 | |
| 200 | 123,72 | |||
| 200 | 123,72 | |||
| 26/02/2025 | 14:17:26,178 | 7 | 123,66 | |
| 7 | 123,66 | |||
| 7 | 123,66 | |||
| 26/02/2025 | 14:17:21,492 | 10 | 123,64 | |
| 10 | 123,64 | |||
| 10 | 123,64 | |||
| 26/02/2025 | 14:16:48,966 | 20 | 123,70 | |
| 20 | 123,70 | |||
| 20 | 123,70 | |||
| 26/02/2025 | 14:16:40,778 | 200 | 123,70 | |
| 200 | 123,70 | |||
| 200 | 123,70 | |||
| 26/02/2025 | 14:16:40,165 | 100 | 123,64 | |
| 100 | 123,64 | |||
| 100 | 123,64 | |||
| 26/02/2025 | 14:16:16,593 | 20 | 123,70 | |
| 20 | 123,70 | |||
| 20 | 123,70 | |||
| 26/02/2025 | 14:16:11,097 | 30 | 123,64 | |
| 30 | 123,64 | |||
| 30 | 123,64 | |||
| 26/02/2025 | 14:16:02,141 | 3 | 123,66 | |
| 3 | 123,66 | |||
| 3 | 123,66 | |||
| 26/02/2025 | 14:15:58,183 | 97 | 123,76 | |
| 39 | 123,76 | |||
| 10 | 123,76 | |||
| 50 | 123,76 | |||
| 40 | 123,76 | |||
| 7 | 123,76 | |||
| 8 | 123,76 | |||
| 40 | 123,76 | |||
| 26/02/2025 | 14:15:19,373 | 800 | 123,76 | |
| 800 | 123,76 | |||
| 800 | 123,76 | |||
| 26/02/2025 | 14:15:06,553 | 1 | 123,68 | |
| 1 | 123,68 | |||
| 1 | 123,68 | |||
| 26/02/2025 | 14:15:03,933 | 10 | 123,70 | |
| 10 | 123,70 | |||
| 10 | 123,70 | |||
| 26/02/2025 | 14:15:02,551 | 45 | 123,70 | |
| 45 | 123,70 | |||
| 45 | 123,70 | |||
| 26/02/2025 | 14:14:48,478 | 30 | 123,74 | |
| 30 | 123,74 | |||
| 30 | 123,74 | |||
| 26/02/2025 | 14:14:40,765 | 17 | 123,72 | |
| 17 | 123,72 | |||
| 17 | 123,72 | |||
| 26/02/2025 | 14:14:40,330 | 50 | 123,68 | |
| 50 | 123,68 | |||
| 50 | 123,68 | |||
| 26/02/2025 | 14:14:25,058 | 9 | 123,74 | |
| 9 | 123,74 | |||
| 9 | 123,74 | |||
| 26/02/2025 | 14:14:21,669 | 10 | 123,74 | |
| 10 | 123,74 | |||
| 10 | 123,74 | |||
| 26/02/2025 | 14:14:16,550 | 6 | 123,66 | |
| 6 | 123,66 | |||
| 6 | 123,66 | |||
| 26/02/2025 | 14:14:13,317 | 20 | 123,74 | |
| 20 | 123,74 | |||
| 20 | 123,74 | |||
| 26/02/2025 | 14:14:08,147 | 1 | 123,74 | |
| 1 | 123,74 | |||
| 1 | 123,74 | |||
| 26/02/2025 | 14:13:36,359 | 1 | 123,74 | |
| 1 | 123,74 | |||
| 1 | 123,74 | |||
| 26/02/2025 | 14:13:36,222 | 20 | 123,68 | |
| 20 | 123,68 | |||
| 20 | 123,68 | |||
| 26/02/2025 | 14:13:34,345 | 100 | 123,68 | |
| 100 | 123,68 | |||
| 100 | 123,68 | |||
| 26/02/2025 | 14:13:19,344 | 15 | 123,74 | |
| 15 | 123,74 | |||
| 15 | 123,74 | |||
| 26/02/2025 | 14:13:15,485 | 1 | 123,68 | |
| 1 | 123,68 | |||
| 1 | 123,68 | |||
| 26/02/2025 | 14:13:08,202 | 80 | 123,68 | |
| 80 | 123,68 | |||
| 80 | 123,68 | |||
| 26/02/2025 | 14:13:07,998 | 40 | 123,68 | |
| 40 | 123,68 | |||
| 40 | 123,68 | |||
| 26/02/2025 | 14:12:44,456 | 50 | 123,70 | |
| 50 | 123,70 | |||
| 50 | 123,70 | |||
| 26/02/2025 | 14:12:37,704 | 25 | 123,66 | |
| 25 | 123,66 | |||
| 25 | 123,66 | |||
| 26/02/2025 | 14:12:31,334 | 70 | 123,64 | |
| 70 | 123,64 | |||
| 70 | 123,64 | |||
| 26/02/2025 | 14:12:19,901 | 10 | 123,70 | |
| 10 | 123,70 | |||
| 10 | 123,70 | |||
| 26/02/2025 | 14:12:17,351 | 4 | 123,70 | |
| 4 | 123,70 | |||
| 4 | 123,70 | |||
| 26/02/2025 | 14:12:06,585 | 15 | 123,62 | |
| 15 | 123,62 | |||
| 15 | 123,62 | |||
| 26/02/2025 | 14:12:02,433 | 5 | 123,72 | |
| 2 | 123,72 | |||
| 3 | 123,72 | |||
| 5 | 123,72 | |||
| 26/02/2025 | 14:12:02,318 | 1 | 123,72 | |
| 1 | 123,72 | |||
| 1 | 123,72 | |||
| 26/02/2025 | 14:12:00,644 | 15 | 123,62 | |
| 15 | 123,62 | |||
| 15 | 123,62 | |||
| 26/02/2025 | 14:11:41,778 | 17 | 123,58 | |
| 17 | 123,58 | |||
| 17 | 123,58 | |||
| 26/02/2025 | 14:11:13,861 | 30 | 123,64 | |
| 30 | 123,64 | |||
| 30 | 123,64 | |||
| 26/02/2025 | 14:10:51,716 | 9 | 123,56 | |
| 9 | 123,56 | |||
| 9 | 123,56 | |||
| 26/02/2025 | 14:10:23,805 | 800 | 123,50 | |
| 800 | 123,50 | |||
| 800 | 123,50 | |||
| 26/02/2025 | 14:10:13,770 | 200 | 123,58 | |
| 200 | 123,58 | |||
| 200 | 123,58 | |||
| 26/02/2025 | 14:10:06,752 | 20 | 123,52 | |
| 20 | 123,52 | |||
| 20 | 123,52 | |||
| 26/02/2025 | 14:09:41,424 | 19 | 123,58 | |
| 19 | 123,58 | |||
| 19 | 123,58 | |||
| 26/02/2025 | 14:08:58,928 | 2 | 123,60 | |
| 2 | 123,60 | |||
| 2 | 123,60 | |||
| 26/02/2025 | 14:08:46,454 | 64 | 123,58 | |
| 64 | 123,58 | |||
| 64 | 123,58 | |||
| 26/02/2025 | 14:08:44,725 | 284 | 123,60 | |
| 284 | 123,60 | |||
| 284 | 123,60 | |||
| 26/02/2025 | 14:08:41,548 | 60 | 123,64 | |
| 60 | 123,64 | |||
| 60 | 123,64 | |||
| 26/02/2025 | 14:08:25,681 | 73 | 123,68 | |
| 73 | 123,68 | |||
| 73 | 123,68 | |||
| 26/02/2025 | 14:08:06,648 | 1 | 123,52 | |
| 1 | 123,52 | |||
| 1 | 123,52 | |||
| 26/02/2025 | 14:07:58,018 | 100 | 123,52 | |
| 100 | 123,52 | |||
| 100 | 123,52 | |||
| 26/02/2025 | 14:07:38,209 | 10 | 123,60 | |
| 10 | 123,60 | |||
| 10 | 123,60 | |||
| 26/02/2025 | 14:07:18,221 | 200 | 123,60 | |
| 200 | 123,60 | |||
| 200 | 123,60 | |||
| 26/02/2025 | 14:07:14,615 | 800 | 123,60 | |
| 800 | 123,60 | |||
| 800 | 123,60 | |||
| 26/02/2025 | 14:07:10,538 | 33 | 123,50 | |
| 33 | 123,50 | |||
| 15 | 123,50 | |||
| 17 | 123,50 | |||
| 1 | 123,50 | |||
| 26/02/2025 | 14:07:01,496 | 800 | 123,50 | |
| 800 | 123,50 | |||
| 800 | 123,50 | |||
| 26/02/2025 | 14:06:41,181 | 202 | 123,76 | |
| 202 | 123,76 | |||
| 202 | 123,76 | |||
| 26/02/2025 | 14:06:39,314 | 90 | 123,76 | |
| 90 | 123,76 | |||
| 90 | 123,76 | |||
| 26/02/2025 | 14:06:39,049 | 100 | 123,74 | |
| 100 | 123,74 | |||
| 100 | 123,74 | |||
| 26/02/2025 | 14:06:07,127 | 20 | 123,66 | |
| 8 | 123,66 | |||
| 20 | 123,66 | |||
| 12 | 123,66 | |||
| 26/02/2025 | 14:05:53,099 | 230 | 123,70 | |
| 230 | 123,70 | |||
| 230 | 123,70 | |||
| 26/02/2025 | 14:05:32,424 | 3 | 123,66 | |
| 3 | 123,66 | |||
| 3 | 123,66 | |||
| 26/02/2025 | 14:05:22,974 | 2 | 123,64 | |
| 2 | 123,64 | |||
| 2 | 123,64 | |||
| 26/02/2025 | 14:05:17,282 | 10 | 123,58 | |
| 10 | 123,58 | |||
| 10 | 123,58 | |||
| 26/02/2025 | 14:05:06,101 | 15 | 123,66 | |
| 15 | 123,66 | |||
| 15 | 123,66 | |||
| 26/02/2025 | 14:04:31,717 | 17 | 123,64 | |
| 17 | 123,64 | |||
| 17 | 123,64 | |||
| 26/02/2025 | 14:04:28,772 | 7 | 123,60 | |
| 7 | 123,60 | |||
| 7 | 123,60 | |||
| 26/02/2025 | 14:04:05,069 | 38 | 123,78 | |
| 38 | 123,78 | |||
| 38 | 123,78 | |||
| 26/02/2025 | 14:04:02,848 | 800 | 123,78 | |
| 800 | 123,78 | |||
| 800 | 123,78 | |||
| 26/02/2025 | 14:04:02,760 | 100 | 123,80 | |
| 100 | 123,80 | |||
| 100 | 123,80 | |||
| 26/02/2025 | 14:04:02,677 | 17 | 123,78 | |
| 5 | 123,78 | |||
| 12 | 123,78 | |||
| 17 | 123,78 | |||
| 26/02/2025 | 14:03:47,002 | 729 | 123,80 | |
| 729 | 123,80 | |||
| 729 | 123,80 | |||
| 26/02/2025 | 14:03:42,605 | 30 | 123,80 | |
| 10 | 123,80 | |||
| 20 | 123,80 | |||
| 30 | 123,80 | |||
| 26/02/2025 | 14:03:21,962 | 20 | 123,88 | |
| 20 | 123,88 | |||
| 20 | 123,88 | |||
| 26/02/2025 | 14:03:19,276 | 325 | 123,82 | |
| 325 | 123,82 | |||
| 325 | 123,82 | |||
| 26/02/2025 | 14:03:18,305 | 25 | 123,88 | |
| 25 | 123,88 | |||
| 25 | 123,88 | |||
| 26/02/2025 | 14:02:52,196 | 20 | 123,88 | |
| 20 | 123,88 | |||
| 20 | 123,88 | |||
| 26/02/2025 | 14:02:38,384 | 100 | 123,90 | |
| 100 | 123,90 | |||
| 100 | 123,90 | |||
| 26/02/2025 | 14:02:25,147 | 1 | 123,88 | |
| 1 | 123,88 | |||
| 1 | 123,88 | |||
| 26/02/2025 | 14:02:14,288 | 10 | 123,82 | |
| 10 | 123,82 | |||
| 10 | 123,82 | |||
| 26/02/2025 | 14:02:05,043 | 50 | 123,82 | |
| 50 | 123,82 | |||
| 50 | 123,82 | |||
| 26/02/2025 | 14:01:59,277 | 17 | 123,82 | |
| 17 | 123,82 | |||
| 17 | 123,82 | |||
| 26/02/2025 | 14:01:56,363 | 14 | 123,84 | |
| 14 | 123,84 | |||
| 14 | 123,84 | |||
| 26/02/2025 | 14:01:29,331 | 16 | 123,94 | |
| 16 | 123,94 | |||
| 16 | 123,94 | |||
| 26/02/2025 | 14:01:28,313 | 10 | 123,96 | |
| 10 | 123,96 | |||
| 10 | 123,96 |
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: 966,00 / Vente: 966,40
Capitaux: 40 446 TEUR -
Nvidia Corp.
Achat: 123,76 / Vente: 123,82
Capitaux: 40 123 TEUR -
Deutsche Telekom AG
Achat: 34,12 / Vente: 34,13
Capitaux: 34 456 TEUR -
Münchener Rückvers.-Ges. AG
Achat: 552,00 / Vente: 552,40
Capitaux: 26 734 TEUR -
Allianz SE
Achat: 331,70 / Vente: 331,80
Capitaux: 25 208 TEUR
Cotation en temps réel
dernière actualisation:
26/02/2025 @ 14:53:06
dernière actualisation:
26/02/2025 @ 14:53:06