Tradegate Exchange

Friedrich Vorwerk Group SE

326

241

51,10

Date	Heure	Volume	Volume de transactions	Cours
04/04/2025	16:14:04,075	90		51,10
			90	51,10
			90	51,10
04/04/2025	16:08:02,409	45		51,00
			45	51,00
			45	51,00
04/04/2025	16:07:51,138	650		51,00
			570	51,00
			650	51,00
			80	51,00
04/04/2025	15:59:08,400	100		52,50
			100	52,50
			100	52,50
04/04/2025	15:58:03,345	120		51,40
			120	51,40
			120	51,40
04/04/2025	15:54:50,941	15		51,40
			15	51,40
			15	51,40
04/04/2025	15:44:34,488	88		51,10
			20	51,10
			55	51,10
			38	51,10
			50	51,10
			13	51,10
04/04/2025	15:35:13,769	60		51,40
			60	51,40
			60	51,40
04/04/2025	15:29:31,508	80		51,50
			80	51,50
			80	51,50
04/04/2025	15:27:53,343	320		51,40
			270	51,40
			50	51,40
			320	51,40
04/04/2025	15:19:27,126	80		51,80
			80	51,80
			80	51,80
04/04/2025	15:14:31,297	100		52,30
			100	52,30
			100	52,30
04/04/2025	15:12:25,983	6		52,50
			6	52,50
			6	52,50
04/04/2025	15:08:02,618	100		51,90
			100	51,90
			100	51,90
04/04/2025	15:03:43,414	73		52,10
			73	52,10
			73	52,10
04/04/2025	15:01:02,736	100		51,80
			100	51,80
			100	51,80
04/04/2025	14:53:23,885	100		51,40
			100	51,40
			100	51,40
04/04/2025	14:53:17,225	10		51,50
			10	51,50
			10	51,50
04/04/2025	14:52:09,549	25		51,50
			25	51,50
			25	51,50
04/04/2025	14:47:49,554	40		51,60
			40	51,60
			40	51,60
04/04/2025	14:45:37,256	310		51,50
			310	51,50
			310	51,50
04/04/2025	14:39:53,415	100		51,50
			100	51,50
			100	51,50
04/04/2025	14:35:01,007	50		51,80
			50	51,80
			50	51,80
04/04/2025	14:33:02,065	120		51,40
			120	51,40
			120	51,40
04/04/2025	14:32:37,158	17		51,50
			17	51,50
			17	51,50
04/04/2025	14:30:02,066	100		51,80
			100	51,80
			100	51,80
04/04/2025	14:29:23,582	100		51,80
			100	51,80
			100	51,80
04/04/2025	14:29:14,664	100		51,30
			100	51,30
			100	51,30
04/04/2025	14:28:04,330	28		51,20
			28	51,20
			28	51,20
04/04/2025	14:28:03,670	91		51,20
			91	51,20
			91	51,20
04/04/2025	14:23:42,695	55		51,00
			55	51,00
			55	51,00
04/04/2025	14:21:04,716	130		50,80
			100	50,80
			30	50,80
			130	50,80
04/04/2025	14:20:26,419	120		50,80
			120	50,80
			120	50,80
04/04/2025	14:19:25,246	50		51,20
			50	51,20
			50	51,20
04/04/2025	14:18:55,801	50		51,20
			50	51,20
			50	51,20
04/04/2025	14:18:55,732	100		51,20
			100	51,20
			100	51,20
04/04/2025	14:18:37,490	100		51,20
			100	51,20
			100	51,20
04/04/2025	14:14:52,129	50		51,20
			50	51,20
			50	51,20
04/04/2025	14:12:05,724	25		50,80
			25	50,80
			25	50,80
04/04/2025	14:11:25,711	2		50,80
			2	50,80
			2	50,80
04/04/2025	14:10:06,228	20		50,80
			20	50,80
			20	50,80
04/04/2025	14:09:41,354	25		51,20
			25	51,20
			25	51,20
04/04/2025	14:08:42,536	150		50,90
			100	50,90
			150	50,90
			50	50,90
04/04/2025	14:08:15,831	120		51,00
			120	51,00
			120	51,00
04/04/2025	14:05:02,967	100		51,10
			100	51,10
			100	51,10
04/04/2025	14:03:29,098	100		51,10
			30	51,10
			70	51,10
			100	51,10
04/04/2025	14:03:19,735	100		51,00
			20	51,00
			80	51,00
			100	51,00
04/04/2025	14:01:59,887	885		50,80
			250	50,80
			200	50,80
			605	50,80
			50	50,80
			50	50,80
			150	50,80
			135	50,80
			100	50,80
			100	50,80
			100	50,80
			30	50,80
04/04/2025	13:36:46,995	485		50,80
			110	50,80
			300	50,80
			485	50,80
			50	50,80
			25	50,80
04/04/2025	13:24:55,978	50		51,40
			50	51,40
			50	51,40
04/04/2025	13:23:59,707	60		51,40
			60	51,40
			60	51,40
04/04/2025	13:23:58,527	70		51,40
			70	51,40
			70	51,40
04/04/2025	13:14:59,454	155		51,40
			50	51,40
			155	51,40
			45	51,40
			60	51,40
04/04/2025	13:14:38,703	520		50,30
			20	50,30
			500	50,30
			455	50,30
			20	50,30
			45	50,30
04/04/2025	13:07:04,525	90		51,90
			90	51,90
			90	51,90
04/04/2025	13:03:22,050	585		51,50
			200	51,50
			25	51,50
			40	51,50
			25	51,50
			150	51,50
			360	51,50
			200	51,50
			20	51,50
			150	51,50
04/04/2025	12:53:03,833	291		51,00
			55	51,00
			236	51,00
			70	51,00
			221	51,00
04/04/2025	12:53:03,721	70		51,00
			70	51,00
			70	51,00
04/04/2025	12:53:03,544	70		51,00
			70	51,00
			26	51,00
			44	51,00
04/04/2025	12:53:03,407	70		51,00
			70	51,00
			70	51,00
04/04/2025	12:52:44,628	70		51,60
			70	51,60
			70	51,60
04/04/2025	12:50:22,680	60		51,70
			60	51,70
			60	51,70
04/04/2025	12:50:04,653	404		51,70
			404	51,70
			60	51,70
			344	51,70
04/04/2025	12:49:18,446	60		51,70
			60	51,70
			60	51,70
04/04/2025	12:49:15,255	60		51,70
			60	51,70
			60	51,70
04/04/2025	12:48:22,822	60		51,70
			60	51,70
			60	51,70
04/04/2025	12:46:07,072	107		52,00
			60	52,00
			47	52,00
			107	52,00
04/04/2025	12:45:55,579	60		52,00
			60	52,00
			60	52,00
04/04/2025	12:41:19,805	36		52,20
			36	52,20
			36	52,20
04/04/2025	12:40:53,336	10		52,10
			10	52,10
			10	52,10
04/04/2025	12:40:23,158	30		52,50
			30	52,50
			30	52,50
04/04/2025	12:37:01,822	15		52,40
			15	52,40
			15	52,40
04/04/2025	12:35:18,685	1		52,90
			1	52,90
			1	52,90
04/04/2025	12:33:35,566	80		52,40
			80	52,40
			80	52,40
04/04/2025	12:31:53,034	30		53,00
			30	53,00
			30	53,00
04/04/2025	12:30:38,124	50		52,30
			50	52,30
			50	52,30
04/04/2025	12:28:05,495	324		52,20
			30	52,20
			100	52,20
			2	52,20
			85	52,20
			50	52,20
			107	52,20
			274	52,20
04/04/2025	12:24:06,375	120		51,90
			120	51,90
			3	51,90
			20	51,90
			97	51,90
04/04/2025	12:23:42,427	120		51,90
			60	51,90
			3	51,90
			57	51,90
			120	51,90
04/04/2025	12:21:09,596	139		51,80
			63	51,80
			24	51,80
			76	51,80
			100	51,80
			15	51,80
04/04/2025	12:20:32,544	79		52,70
			79	52,70
			79	52,70
04/04/2025	12:18:38,349	50		52,80
			50	52,80
			50	52,80
04/04/2025	12:18:02,147	30		52,80
			30	52,80
			30	52,80
04/04/2025	12:17:36,475	70		52,80
			70	52,80
			70	52,80
04/04/2025	12:14:42,971	102		53,10
			102	53,10
			102	53,10
04/04/2025	12:14:06,643	77		53,10
			77	53,10
			77	53,10
04/04/2025	12:12:58,927	28		52,90
			28	52,90
			28	52,90
04/04/2025	12:12:42,218	1		53,30
			1	53,30
			1	53,30
04/04/2025	12:12:27,994	2		52,90
			2	52,90
			2	52,90
04/04/2025	12:11:49,297	60		53,20
			60	53,20
			60	53,20
04/04/2025	12:09:59,911	60		53,30
			60	53,30
			60	53,30
04/04/2025	12:09:19,663	5		53,30
			5	53,30
			5	53,30
04/04/2025	12:05:58,287	120		53,60
			120	53,60
			120	53,60
04/04/2025	11:57:23,534	27		53,60
			27	53,60
			27	53,60
04/04/2025	11:53:44,375	120		53,80
			120	53,80
			120	53,80
04/04/2025	11:51:53,212	120		53,80
			120	53,80
			120	53,80
04/04/2025	11:51:00,619	120		53,90
			120	53,90
			120	53,90
04/04/2025	11:49:56,335	90		53,90
			90	53,90
			90	53,90
04/04/2025	11:49:28,042	90		53,90
			80	53,90
			90	53,90
			10	53,90
04/04/2025	11:47:56,828	14		53,90
			14	53,90
			14	53,90
04/04/2025	11:42:43,321	17		53,50
			17	53,50
			17	53,50
04/04/2025	11:35:40,185	16		54,00
			16	54,00
			16	54,00
04/04/2025	11:23:46,285	50		54,00
			50	54,00
			50	54,00
04/04/2025	11:21:59,371	36		54,50
			36	54,50
			36	54,50
04/04/2025	11:21:32,801	50		54,00
			50	54,00
			50	54,00
04/04/2025	11:19:54,985	30		54,20
			30	54,20
			30	54,20
04/04/2025	11:19:54,931	50		54,20
			50	54,20
			50	54,20
04/04/2025	11:17:42,112	1		54,10
			1	54,10
			1	54,10
04/04/2025	11:17:26,429	3		53,50
			3	53,50
			3	53,50
04/04/2025	11:16:41,564	50		53,50
			50	53,50
			50	53,50
04/04/2025	11:16:20,576	240		53,30
			240	53,30
			100	53,30
			140	53,30
04/04/2025	11:16:14,475	60		53,40
			60	53,40
			60	53,40
04/04/2025	11:15:54,193	100		53,40
			100	53,40
			100	53,40
04/04/2025	11:13:03,908	206		53,30
			206	53,30
			206	53,30
04/04/2025	11:12:42,735	120		53,60
			120	53,60
			120	53,60
04/04/2025	11:10:08,465	70		53,80
			70	53,80
			70	53,80
04/04/2025	11:06:35,887	140		53,30
			140	53,30
			140	53,30
04/04/2025	11:06:18,406	60		53,50
			60	53,50
			60	53,50
04/04/2025	11:06:03,119	29		53,50
			29	53,50
			29	53,50
04/04/2025	11:05:46,463	25		53,50
			25	53,50
			25	53,50
04/04/2025	11:05:39,031	50		54,00
			50	54,00
			50	54,00
04/04/2025	11:04:57,212	15		54,00
			15	54,00
			15	54,00
04/04/2025	11:03:26,288	40		53,50
			40	53,50
			40	53,50
04/04/2025	11:00:29,131	60		53,30
			60	53,30
			60	53,30
04/04/2025	11:00:28,986	90		53,20
			90	53,20
			90	53,20
04/04/2025	11:00:09,997	40		53,10
			40	53,10
			40	53,10
04/04/2025	10:59:54,649	50		53,00
			50	53,00
			50	53,00
04/04/2025	10:59:39,176	30		52,70
			30	52,70
			30	52,70
04/04/2025	10:59:16,838	80		52,90
			80	52,90
			80	52,90
04/04/2025	10:59:11,223	32		52,50
			32	52,50
			32	52,50
04/04/2025	10:59:09,096	688		52,50
			344	52,50
			688	52,50
			344	52,50
04/04/2025	10:59:05,162	80		52,50
			80	52,50
			80	52,50
04/04/2025	10:59:05,098	11		52,50
			11	52,50
			11	52,50
04/04/2025	10:58:49,604	310		52,90
			140	52,90
			170	52,90
			310	52,90
04/04/2025	10:58:41,996	60		52,80
			60	52,80
			60	52,80
04/04/2025	10:58:27,830	1 230		53,00
			200	53,00
			1 230	53,00
			1 000	53,00
			30	53,00
04/04/2025	10:57:06,467	66		53,10
			66	53,10
			25	53,10
			33	53,10
			8	53,10
04/04/2025	10:57:03,455	1 555		53,10
			90	53,10
			55	53,10
			1 465	53,10
			1 500	53,10
04/04/2025	10:55:34,014	100		54,20
			100	54,20
			100	54,20
04/04/2025	10:54:40,476	40		53,80
			40	53,80
			40	53,80
04/04/2025	10:54:40,406	113		53,80
			10	53,80
			63	53,80
			3	53,80
			100	53,80
			50	53,80
04/04/2025	10:54:40,314	15		54,00
			15	54,00
			15	54,00
04/04/2025	10:51:33,994	3		54,60
			3	54,60
			3	54,60
04/04/2025	10:51:32,563	4		54,50
			4	54,50
			4	54,50
04/04/2025	10:51:32,479	73		54,50
			73	54,50
			73	54,50
04/04/2025	10:51:32,427	75		54,70
			75	54,70
			75	54,70
04/04/2025	10:49:33,172	40		54,80
			40	54,80
			40	54,80
04/04/2025	10:46:20,993	34		54,80
			34	54,80
			34	54,80
04/04/2025	10:46:20,908	80		54,80
			60	54,80
			20	54,80
			80	54,80
04/04/2025	10:46:20,799	20		55,00
			20	55,00
			20	55,00
04/04/2025	10:43:11,268	30		55,20
			30	55,20
			30	55,20
04/04/2025	10:42:45,331	70		55,20
			70	55,20
			70	55,20
04/04/2025	10:40:56,985	60		56,00
			60	56,00
			60	56,00
04/04/2025	10:40:01,051	90		55,80
			90	55,80
			90	55,80
04/04/2025	10:37:05,459	45		55,30
			45	55,30
			45	55,30
04/04/2025	10:36:58,519	110		55,40
			110	55,40
			110	55,40
04/04/2025	10:33:04,880	25		55,90
			25	55,90
			25	55,90
04/04/2025	10:27:04,627	90		55,80
			90	55,80
			90	55,80
04/04/2025	10:26:09,452	110		55,80
			110	55,80
			110	55,80
04/04/2025	10:25:26,336	200		55,70
			100	55,70
			100	55,70
			200	55,70
04/04/2025	10:25:24,642	100		55,70
			100	55,70
			100	55,70
04/04/2025	10:24:32,105	100		55,80
			100	55,80
			100	55,80
04/04/2025	10:23:39,952	100		55,80
			100	55,80
			100	55,80
04/04/2025	10:20:16,038	100		55,80
			100	55,80
			100	55,80
04/04/2025	10:19:15,202	290		55,50
			290	55,50
			290	55,50
04/04/2025	10:18:57,362	110		55,90
			110	55,90
			110	55,90
04/04/2025	10:15:22,668	73		55,90
			73	55,90
			73	55,90
04/04/2025	10:13:43,595	28		56,00
			28	56,00
			28	56,00
04/04/2025	10:13:34,823	60		55,90
			60	55,90
			60	55,90
04/04/2025	10:11:21,482	18		55,90
			18	55,90
			18	55,90
04/04/2025	10:09:25,883	1		55,70
			1	55,70
			1	55,70
04/04/2025	10:08:12,295	1		56,10
			1	56,10
			1	56,10
04/04/2025	10:07:45,188	6		55,90
			6	55,90
			6	55,90
04/04/2025	10:07:25,374	80		55,90
			80	55,90
			80	55,90
04/04/2025	10:06:15,664	525		55,20
			20	55,20
			25	55,20
			70	55,20
			525	55,20
			170	55,20
			100	55,20
			140	55,20
04/04/2025	10:06:01,985	237		55,50
			200	55,50
			32	55,50
			5	55,50
			237	55,50
04/04/2025	10:05:48,027	80		55,80
			80	55,80
			80	55,80
04/04/2025	10:05:47,960	76		55,80
			76	55,80
			76	55,80
04/04/2025	10:05:28,847	110		55,80
			110	55,80
			70	55,80
			40	55,80
04/04/2025	10:05:28,764	20		55,80
			20	55,80
			20	55,80
04/04/2025	10:03:14,015	1		56,90
			1	56,90
			1	56,90
04/04/2025	10:02:05,338	4		56,70
			4	56,70
			4	56,70
04/04/2025	10:01:56,019	32		56,90
			32	56,90
			32	56,90
04/04/2025	09:59:52,216	2		57,00
			2	57,00
			2	57,00
04/04/2025	09:58:15,896	30		56,60
			30	56,60
			30	56,60
04/04/2025	09:57:53,692	110		56,60
			110	56,60
			110	56,60
04/04/2025	09:57:51,419	110		56,60
			110	56,60
			110	56,60
04/04/2025	09:57:09,873	5		57,00
			5	57,00
			5	57,00
04/04/2025	09:56:47,762	70		57,00
			70	57,00
			70	57,00
04/04/2025	09:55:22,144	5		57,40
			5	57,40
			5	57,40
04/04/2025	09:54:00,107	18		57,40
			18	57,40
			18	57,40
04/04/2025	09:53:24,086	20		57,40
			20	57,40
			20	57,40
04/04/2025	09:47:21,601	87		57,60
			87	57,60
			87	57,60
04/04/2025	09:45:30,401	2		57,70
			2	57,70
			2	57,70
04/04/2025	09:44:08,880	20		57,50
			20	57,50
			20	57,50
04/04/2025	09:39:40,912	110		57,40
			110	57,40
			110	57,40
04/04/2025	09:39:29,017	110		57,30
			110	57,30
			110	57,30
04/04/2025	09:35:40,212	80		58,30
			80	58,30
			80	58,30
04/04/2025	09:35:37,117	110		58,30
			110	58,30
			110	58,30
04/04/2025	09:35:28,105	110		58,30
			110	58,30
			110	58,30
04/04/2025	09:35:01,878	30		57,90
			30	57,90
			30	57,90
04/04/2025	09:32:51,578	100		58,10
			100	58,10
			100	58,10
04/04/2025	09:32:30,838	639		58,40
			639	58,40
			639	58,40
04/04/2025	09:32:18,802	110		58,20
			110	58,20
			110	58,20
04/04/2025	09:31:52,773	110		58,20
			110	58,20
			110	58,20
04/04/2025	09:29:09,589	10		58,20
			10	58,20
			10	58,20
04/04/2025	09:26:29,542	38		58,10
			38	58,10
			38	58,10
04/04/2025	09:26:22,091	110		58,10
			110	58,10
			110	58,10
04/04/2025	09:25:26,215	262		57,90
			262	57,90
			262	57,90
04/04/2025	09:24:58,639	110		57,80
			110	57,80
			110	57,80
04/04/2025	09:23:30,039	61		57,80
			61	57,80
			61	57,80
04/04/2025	09:23:14,923	110		57,80
			110	57,80
			110	57,80
04/04/2025	09:18:03,218	1		58,00
			1	58,00
			1	58,00
04/04/2025	09:17:44,144	11		57,60
			11	57,60
			11	57,60
04/04/2025	09:14:28,459	10		58,20
			10	58,20
			10	58,20
04/04/2025	09:10:13,552	3		57,90
			3	57,90
			3	57,90
04/04/2025	09:09:47,748	1		58,10
			1	58,10
			1	58,10
04/04/2025	09:09:19,203	25		57,80
			25	57,80
			25	57,80
04/04/2025	09:07:19,000	4		58,10
			4	58,10
			4	58,10
04/04/2025	09:05:55,961	1		58,10
			1	58,10
			1	58,10
04/04/2025	09:05:31,199	100		57,40
			100	57,40
			100	57,40
04/04/2025	09:04:58,566	300		57,00
			300	57,00
			300	57,00
04/04/2025	08:55:15,296	300		56,60
			100	56,60
			100	56,60
			100	56,60
			300	56,60
04/04/2025	08:50:07,227	20		57,40
			20	57,40
			20	57,40
04/04/2025	08:47:16,049	50		57,00
			50	57,00
			50	57,00
04/04/2025	08:45:33,032	80		57,00
			80	57,00
			80	57,00
04/04/2025	08:44:21,065	18		57,00
			18	57,00
			18	57,00
04/04/2025	08:36:33,467	3		57,40
			3	57,40
			3	57,40
04/04/2025	07:57:47,628	100		57,00
			100	57,00
			100	57,00
04/04/2025	07:57:31,975	315		56,70
			100	56,70
			100	56,70
			300	56,70
			15	56,70
			115	56,70
04/04/2025	07:56:58,218	80		57,00
			80	57,00
			80	57,00
04/04/2025	07:56:42,025	80		57,00
			80	57,00
			80	57,00
04/04/2025	07:53:23,544	105		57,00
			105	57,00
			105	57,00
04/04/2025	07:53:16,690	100		57,10
			100	57,10
			20	57,10
			80	57,10
04/04/2025	07:53:08,875	80		57,20
			80	57,20
			80	57,20
04/04/2025	07:52:47,501	100		57,20
			100	57,20
			100	57,20
04/04/2025	07:50:35,295	70		57,20
			70	57,20
			70	57,20
04/04/2025	07:50:35,208	50		57,20
			50	57,20
			50	57,20
04/04/2025	07:30:15,162	50		57,30
			50	57,30
			50	57,30
04/04/2025	07:30:11,201	58		57,40
			58	57,40
			58	57,40
04/04/2025	07:30:11,076	72		57,40
			72	57,40
			52	57,40
			10	57,40
			10	57,40

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 CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Nvidia Corp.

Achat: 86,64 / Vente: 86,70
Volume: 708 584
-5,87%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
04/04/2025 @ 16:19:04

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