Tradegate Exchange

SAP SE

300

193

254,20

Date	Heure	Volume	Volume de transactions	Cours
16/01/2025	09:41:22,476	50		254,20
			50	254,20
			50	254,20
16/01/2025	09:40:39,193	5		254,15
			5	254,15
			5	254,15
16/01/2025	09:40:38,483	43		254,20
			43	254,20
			43	254,20
16/01/2025	09:40:08,301	50		254,15
			50	254,15
			50	254,15
16/01/2025	09:40:02,316	2		254,20
			2	254,20
			2	254,20
16/01/2025	09:39:53,569	15		254,05
			15	254,05
			15	254,05
16/01/2025	09:39:18,198	18		253,95
			18	253,95
			18	253,95
16/01/2025	09:38:26,279	4		254,00
			4	254,00
			4	254,00
16/01/2025	09:37:41,869	60		253,95
			60	253,95
			60	253,95
16/01/2025	09:37:40,156	2		254,00
			2	254,00
			2	254,00
16/01/2025	09:35:44,898	20		253,95
			20	253,95
			20	253,95
16/01/2025	09:35:32,393	136		254,00
			136	254,00
			136	254,00
16/01/2025	09:32:32,341	20		253,70
			20	253,70
			20	253,70
16/01/2025	09:32:07,831	50		253,50
			50	253,50
			50	253,50
16/01/2025	09:31:46,993	1		253,45
			1	253,45
			1	253,45
16/01/2025	09:31:21,958	10		253,55
			10	253,55
			10	253,55
16/01/2025	09:30:32,201	25		253,70
			25	253,70
			25	253,70
16/01/2025	09:30:27,787	1		253,70
			1	253,70
			1	253,70
16/01/2025	09:30:19,621	7		253,65
			7	253,65
			7	253,65
16/01/2025	09:29:24,117	22		253,65
			22	253,65
			22	253,65
16/01/2025	09:29:12,928	50		253,65
			50	253,65
			50	253,65
16/01/2025	09:28:53,523	20		253,50
			20	253,50
			20	253,50
16/01/2025	09:28:26,884	2		253,55
			2	253,55
			2	253,55
16/01/2025	09:28:25,990	1		253,55
			1	253,55
			1	253,55
16/01/2025	09:28:04,952	150		253,60
			150	253,60
			86	253,60
			64	253,60
16/01/2025	09:28:04,192	250		253,60
			250	253,60
			250	253,60
16/01/2025	09:27:40,478	250		253,40
			230	253,40
			20	253,40
			250	253,40
16/01/2025	09:27:29,174	200		253,40
			200	253,40
			200	253,40
16/01/2025	09:27:06,392	5		253,50
			5	253,50
			5	253,50
16/01/2025	09:27:06,078	125		253,45
			125	253,45
			125	253,45
16/01/2025	09:26:04,826	250		253,35
			250	253,35
			250	253,35
16/01/2025	09:25:43,853	50		253,40
			20	253,40
			50	253,40
			30	253,40
16/01/2025	09:25:41,520	25		253,35
			25	253,35
			25	253,35
16/01/2025	09:24:51,541	10		253,40
			10	253,40
			10	253,40
16/01/2025	09:24:24,069	19		253,40
			19	253,40
			19	253,40
16/01/2025	09:24:20,344	4		253,40
			4	253,40
			4	253,40
16/01/2025	09:24:03,483	3		253,45
			3	253,45
			3	253,45
16/01/2025	09:23:53,746	15		253,55
			15	253,55
			15	253,55
16/01/2025	09:23:41,396	17		253,45
			17	253,45
			17	253,45
16/01/2025	09:23:16,389	24		253,45
			24	253,45
			24	253,45
16/01/2025	09:23:09,923	40		253,50
			40	253,50
			40	253,50
16/01/2025	09:23:04,050	8		253,60
			8	253,60
			8	253,60
16/01/2025	09:23:01,575	2		253,50
			2	253,50
			2	253,50
16/01/2025	09:22:57,210	50		253,65
			50	253,65
			50	253,65
16/01/2025	09:22:32,619	200		253,60
			200	253,60
			200	253,60
16/01/2025	09:22:27,546	100		253,70
			100	253,70
			100	253,70
16/01/2025	09:21:49,386	25		254,00
			25	254,00
			25	254,00
16/01/2025	09:21:25,542	1		254,05
			1	254,05
			1	254,05
16/01/2025	09:21:16,225	60		253,90
			60	253,90
			60	253,90
16/01/2025	09:21:12,622	30		253,90
			30	253,90
			30	253,90
16/01/2025	09:21:01,327	200		254,00
			200	254,00
			200	254,00
16/01/2025	09:20:58,158	1		253,95
			1	253,95
			1	253,95
16/01/2025	09:20:01,277	5		254,05
			5	254,05
			5	254,05
16/01/2025	09:19:55,360	3		254,00
			3	254,00
			3	254,00
16/01/2025	09:19:52,886	7		254,00
			7	254,00
			7	254,00
16/01/2025	09:19:37,305	2		254,05
			2	254,05
			2	254,05
16/01/2025	09:19:33,499	300		253,95
			300	253,95
			300	253,95
16/01/2025	09:19:02,818	200		254,00
			200	254,00
			200	254,00
16/01/2025	09:18:32,346	10		253,90
			10	253,90
			10	253,90
16/01/2025	09:18:22,536	1		254,00
			1	254,00
			1	254,00
16/01/2025	09:18:13,348	10		254,10
			10	254,10
			10	254,10
16/01/2025	09:17:45,330	200		254,20
			200	254,20
			200	254,20
16/01/2025	09:17:36,622	250		254,20
			250	254,20
			250	254,20
16/01/2025	09:17:04,077	20		254,25
			20	254,25
			20	254,25
16/01/2025	09:16:59,274	10		254,20
			10	254,20
			10	254,20
16/01/2025	09:16:58,850	10		254,20
			10	254,20
			10	254,20
16/01/2025	09:16:52,351	200		254,25
			200	254,25
			200	254,25
16/01/2025	09:16:18,497	250		254,20
			250	254,20
			250	254,20
16/01/2025	09:16:01,388	250		254,30
			250	254,30
			250	254,30
16/01/2025	09:15:18,178	200		254,20
			200	254,20
			200	254,20
16/01/2025	09:14:54,661	7		254,45
			7	254,45
			7	254,45
16/01/2025	09:13:56,947	10		254,20
			10	254,20
			10	254,20
16/01/2025	09:12:48,949	1 800		254,30
			1 800	254,30
			1 603	254,30
			197	254,30
16/01/2025	09:12:33,876	200		254,30
			200	254,30
			200	254,30
16/01/2025	09:12:33,449	200		254,35
			200	254,35
			200	254,35
16/01/2025	09:12:28,038	250		254,35
			250	254,35
			250	254,35
16/01/2025	09:12:11,217	8		254,35
			8	254,35
			8	254,35
16/01/2025	09:11:45,768	10		254,50
			10	254,50
			10	254,50
16/01/2025	09:11:42,175	20		254,50
			20	254,50
			20	254,50
16/01/2025	09:11:02,990	350		254,90
			197	254,90
			350	254,90
			153	254,90
16/01/2025	09:10:54,687	200		254,90
			200	254,90
			200	254,90
16/01/2025	09:10:53,719	200		254,90
			200	254,90
			200	254,90
16/01/2025	09:10:36,413	250		254,85
			250	254,85
			250	254,85
16/01/2025	09:10:30,895	16		254,60
			16	254,60
			16	254,60
16/01/2025	09:10:06,091	200		254,60
			200	254,60
			200	254,60
16/01/2025	09:09:53,793	10		254,85
			10	254,85
			10	254,85
16/01/2025	09:09:26,634	10		254,75
			10	254,75
			10	254,75
16/01/2025	09:09:26,547	12		254,75
			12	254,75
			12	254,75
16/01/2025	09:08:18,865	200		255,70
			200	255,70
			200	255,70
16/01/2025	09:08:07,966	200		255,70
			200	255,70
			200	255,70
16/01/2025	09:07:00,367	5		255,40
			5	255,40
			5	255,40
16/01/2025	09:05:57,040	4		254,95
			4	254,95
			4	254,95
16/01/2025	09:05:38,367	115		255,00
			115	255,00
			115	255,00
16/01/2025	09:05:25,484	12		255,00
			12	255,00
			12	255,00
16/01/2025	09:04:36,547	12		254,95
			12	254,95
			12	254,95
16/01/2025	09:03:49,297	33		254,95
			33	254,95
			33	254,95
16/01/2025	09:03:48,660	100		254,95
			100	254,95
			100	254,95
16/01/2025	09:03:21,286	150		255,00
			150	255,00
			150	255,00
16/01/2025	09:03:12,898	50		255,00
			50	255,00
			50	255,00
16/01/2025	09:02:58,832	3		255,25
			3	255,25
			3	255,25
16/01/2025	09:02:12,417	50		255,15
			50	255,15
			50	255,15
16/01/2025	09:02:00,277	2		255,60
			2	255,60
			2	255,60
16/01/2025	09:01:55,737	10		255,55
			10	255,55
			10	255,55
16/01/2025	09:01:19,097	20		255,30
			20	255,30
			20	255,30
16/01/2025	09:00:58,181	50		255,25
			50	255,25
			50	255,25
16/01/2025	09:00:57,248	76		255,25
			76	255,25
			6	255,25
			70	255,25
16/01/2025	09:00:56,762	20		255,20
			20	255,20
			20	255,20
16/01/2025	09:00:56,312	6		255,15
			6	255,15
			6	255,15
16/01/2025	09:00:54,284	10		254,90
			10	254,90
			10	254,90
16/01/2025	09:00:49,497	25		254,85
			25	254,85
			25	254,85
16/01/2025	09:00:36,278	200		254,95
			200	254,95
			200	254,95
16/01/2025	09:00:35,476	20		255,10
			20	255,10
			20	255,10
16/01/2025	09:00:35,372	2		255,00
			2	255,00
			2	255,00
16/01/2025	09:00:24,399	1 569		255,00
			4	255,00
			8	255,00
			64	255,00
			8	255,00
			25	255,00
			50	255,00
			9	255,00
			200	255,00
			20	255,00
			2	255,00
			40	255,00
			35	255,00
			16	255,00
			600	255,00
			36	255,00
			2	255,00
			40	255,00
			2	255,00
			1 549	255,00
			259	255,00
			100	255,00
			25	255,00
			1	255,00
			12	255,00
			1	255,00
			30	255,00
16/01/2025	08:58:48,829	200		254,90
			200	254,90
			200	254,90
16/01/2025	08:58:39,689	300		254,85
			200	254,85
			300	254,85
			100	254,85
16/01/2025	08:58:05,889	201		254,85
			1	254,85
			201	254,85
			200	254,85
16/01/2025	08:57:35,315	300		254,95
			300	254,95
			300	254,95
16/01/2025	08:56:46,486	50		254,95
			50	254,95
			50	254,95
16/01/2025	08:56:12,850	1 340		254,90
			1 340	254,90
			1 340	254,90
16/01/2025	08:56:07,868	147		254,90
			147	254,90
			147	254,90
16/01/2025	08:55:51,000	100		254,95
			100	254,95
			100	254,95
16/01/2025	08:55:15,206	400		254,90
			400	254,90
			400	254,90
16/01/2025	08:54:59,273	50		254,90
			50	254,90
			50	254,90
16/01/2025	08:53:55,089	50		254,95
			50	254,95
			50	254,95
16/01/2025	08:53:51,736	50		254,95
			50	254,95
			50	254,95
16/01/2025	08:53:46,081	190		254,95
			190	254,95
			190	254,95
16/01/2025	08:53:27,221	50		254,95
			50	254,95
			50	254,95
16/01/2025	08:52:28,106	2		254,95
			2	254,95
			2	254,95
16/01/2025	08:52:15,650	50		254,90
			50	254,90
			50	254,90
16/01/2025	08:52:07,557	106		254,95
			106	254,95
			106	254,95
16/01/2025	08:52:05,466	2		254,95
			2	254,95
			2	254,95
16/01/2025	08:52:03,994	30		254,95
			30	254,95
			30	254,95
16/01/2025	08:51:29,648	315		254,95
			224	254,95
			91	254,95
			315	254,95
16/01/2025	08:51:06,019	50		254,95
			50	254,95
			50	254,95
16/01/2025	08:50:29,585	13		254,90
			13	254,90
			13	254,90
16/01/2025	08:50:09,836	10		254,95
			10	254,95
			10	254,95
16/01/2025	08:49:58,318	12		254,95
			12	254,95
			12	254,95
16/01/2025	08:49:40,331	20		254,50
			20	254,50
			20	254,50
16/01/2025	08:48:57,968	300		254,95
			300	254,95
			300	254,95
16/01/2025	08:47:36,271	50		254,95
			50	254,95
			50	254,95
16/01/2025	08:45:43,519	5		254,90
			3	254,90
			5	254,90
			2	254,90
16/01/2025	08:45:22,313	10		254,55
			10	254,55
			10	254,55
16/01/2025	08:43:23,600	5		254,95
			5	254,95
			5	254,95
16/01/2025	08:42:19,763	10		254,55
			3	254,55
			10	254,55
			7	254,55
16/01/2025	08:40:55,295	1		254,55
			1	254,55
			1	254,55
16/01/2025	08:40:26,560	50		254,95
			50	254,95
			45	254,95
			5	254,95
16/01/2025	08:37:41,963	10		254,45
			10	254,45
			5	254,45
			5	254,45
16/01/2025	08:35:58,547	30		254,75
			30	254,75
			30	254,75
16/01/2025	08:34:30,475	5		254,85
			5	254,85
			5	254,85
16/01/2025	08:34:03,609	13		254,85
			8	254,85
			13	254,85
			5	254,85
16/01/2025	08:33:49,653	50		254,35
			50	254,35
			30	254,35
			15	254,35
			5	254,35
16/01/2025	08:33:09,596	2		254,35
			2	254,35
			2	254,35
16/01/2025	08:32:35,517	5		254,80
			5	254,80
			5	254,80
16/01/2025	08:32:29,354	10		254,95
			10	254,95
			10	254,95
16/01/2025	08:32:09,817	20		254,35
			5	254,35
			7	254,35
			20	254,35
			8	254,35
16/01/2025	08:32:05,912	8		254,35
			5	254,35
			3	254,35
			8	254,35
16/01/2025	08:31:57,542	110		254,95
			110	254,95
			110	254,95
16/01/2025	08:31:07,385	70		254,95
			70	254,95
			70	254,95
16/01/2025	08:29:58,101	20		254,65
			20	254,65
			20	254,65
16/01/2025	08:29:12,100	30		254,95
			30	254,95
			30	254,95
16/01/2025	08:28:45,977	4		254,95
			4	254,95
			4	254,95
16/01/2025	08:28:19,453	20		254,95
			5	254,95
			15	254,95
			20	254,95
16/01/2025	08:26:41,339	100		254,90
			100	254,90
			100	254,90
16/01/2025	08:26:38,563	40		254,35
			25	254,35
			5	254,35
			10	254,35
			40	254,35
16/01/2025	08:26:31,437	100		254,95
			100	254,95
			95	254,95
			5	254,95
16/01/2025	08:24:54,496	10		254,95
			10	254,95
			10	254,95
16/01/2025	08:24:22,399	100		254,95
			100	254,95
			5	254,95
			95	254,95
16/01/2025	08:23:50,008	5		254,35
			5	254,35
			5	254,35
16/01/2025	08:22:51,397	2		254,95
			2	254,95
			2	254,95
16/01/2025	08:20:46,561	10		254,30
			5	254,30
			5	254,30
			10	254,30
16/01/2025	08:19:23,366	5		254,30
			5	254,30
			5	254,30
16/01/2025	08:19:10,220	10		254,30
			10	254,30
			10	254,30
16/01/2025	08:18:30,703	10		254,95
			10	254,95
			10	254,95
16/01/2025	08:18:19,563	170		254,85
			170	254,85
			50	254,85
			120	254,85
16/01/2025	08:17:33,304	330		254,65
			30	254,65
			300	254,65
			330	254,65
16/01/2025	08:16:34,511	15		254,65
			15	254,65
			15	254,65
16/01/2025	08:16:22,645	39		254,05
			10	254,05
			14	254,05
			39	254,05
			15	254,05
16/01/2025	08:13:37,483	20		253,85
			20	253,85
			20	253,85
16/01/2025	08:13:36,823	23		253,85
			23	253,85
			23	253,85
16/01/2025	08:13:23,831	1		254,65
			1	254,65
			1	254,65
16/01/2025	08:11:23,554	1		254,65
			1	254,65
			1	254,65
16/01/2025	08:10:17,900	67		253,90
			22	253,90
			67	253,90
			15	253,90
			30	253,90
16/01/2025	08:10:14,002	366		253,90
			50	253,90
			247	253,90
			366	253,90
			5	253,90
			30	253,90
			34	253,90
16/01/2025	08:10:01,287	444		254,20
			25	254,20
			150	254,20
			30	254,20
			444	254,20
			239	254,20
16/01/2025	08:07:43,344	20		254,85
			20	254,85
			20	254,85
16/01/2025	08:06:15,358	100		254,65
			100	254,65
			100	254,65
16/01/2025	08:06:14,575	4		254,80
			4	254,80
			4	254,80
16/01/2025	08:06:05,131	4		254,80
			4	254,80
			4	254,80
16/01/2025	08:02:27,069	78		254,80
			23	254,80
			78	254,80
			50	254,80
			5	254,80
16/01/2025	08:01:09,483	15		254,60
			15	254,60
			15	254,60
16/01/2025	08:01:04,775	32		254,55
			32	254,55
			32	254,55
16/01/2025	08:01:00,667	802		254,50
			8	254,50
			10	254,50
			4	254,50
			15	254,50
			3	254,50
			117	254,50
			8	254,50
			100	254,50
			8	254,50
			2	254,50
			20	254,50
			15	254,50
			6	254,50
			5	254,50
			150	254,50
			1	254,50
			1	254,50
			40	254,50
			50	254,50
			10	254,50
			5	254,50
			9	254,50
			6	254,50
			1	254,50
			500	254,50
			20	254,50
			52	254,50
			1	254,50
			4	254,50
			2	254,50
			1	254,50
			292	254,50
			19	254,50
			5	254,50
			30	254,50
			30	254,50
			4	254,50
			40	254,50
			10	254,50

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

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CET (UTC+1)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
8h00 à 22h00

Valeur du jour

Nvidia Corp.

Achat: 135,04 / Vente: 135,06
Volume: 191 403
+2,02%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
16/01/2025 @ 09:41:52

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)