Tradegate Exchange

IONOS Group SE

341

252

26,50

Date	Heure	Volume	Volume de transactions	Cours
15/07/2024	21:23:59,365	5		26,50
			5	26,50
			5	26,50
15/07/2024	21:08:34,619	5		26,50
			5	26,50
			5	26,50
15/07/2024	20:40:20,348	10		26,50
			10	26,50
			10	26,50
15/07/2024	20:31:30,732	2		26,40
			2	26,40
			2	26,40
15/07/2024	19:46:02,927	50		26,40
			50	26,40
			50	26,40
15/07/2024	19:45:29,866	188		26,50
			188	26,50
			188	26,50
15/07/2024	19:24:00,557	165		26,50
			165	26,50
			30	26,50
			135	26,50
15/07/2024	19:22:04,040	100		26,50
			100	26,50
			100	26,50
15/07/2024	19:04:02,868	21		26,30
			21	26,30
			21	26,30
15/07/2024	19:02:17,151	150		26,30
			150	26,30
			130	26,30
			20	26,30
15/07/2024	19:01:14,585	200		26,40
			200	26,40
			200	26,40
15/07/2024	18:45:21,521	20		26,60
			20	26,60
			20	26,60
15/07/2024	18:39:13,182	123		26,40
			123	26,40
			123	26,40
15/07/2024	18:39:06,402	236		26,40
			236	26,40
			200	26,40
			36	26,40
15/07/2024	18:14:21,795	20		26,60
			20	26,60
			20	26,60
15/07/2024	17:52:11,004	50		26,60
			50	26,60
			50	26,60
15/07/2024	17:40:34,551	50		26,60
			50	26,60
			50	26,60
15/07/2024	17:28:44,786	120		26,60
			120	26,60
			120	26,60
15/07/2024	17:28:30,108	1		26,60
			1	26,60
			1	26,60
15/07/2024	17:13:46,658	300		26,55
			300	26,55
			300	26,55
15/07/2024	17:13:10,683	45		26,60
			45	26,60
			45	26,60
15/07/2024	17:09:00,096	7		26,60
			7	26,60
			7	26,60
15/07/2024	17:07:38,777	1		26,55
			1	26,55
			1	26,55
15/07/2024	16:41:52,229	233		26,60
			233	26,60
			233	26,60
15/07/2024	16:13:33,455	200		26,50
			200	26,50
			200	26,50
15/07/2024	15:59:42,808	200		26,50
			200	26,50
			200	26,50
15/07/2024	15:59:03,265	150		26,60
			150	26,60
			150	26,60
15/07/2024	15:56:28,045	104		26,50
			104	26,50
			104	26,50
15/07/2024	15:49:23,844	14		26,60
			14	26,60
			14	26,60
15/07/2024	15:40:38,499	350		26,50
			350	26,50
			350	26,50
15/07/2024	15:40:12,798	30		26,40
			30	26,40
			30	26,40
15/07/2024	15:38:28,770	30		26,35
			30	26,35
			30	26,35
15/07/2024	15:33:03,297	60		26,35
			60	26,35
			60	26,35
15/07/2024	15:24:09,101	40		26,55
			40	26,55
			40	26,55
15/07/2024	15:16:25,078	100		26,55
			100	26,55
			100	26,55
15/07/2024	15:15:04,468	18		26,55
			15	26,55
			3	26,55
			18	26,55
15/07/2024	15:13:26,514	2		26,45
			2	26,45
			2	26,45
15/07/2024	15:05:36,159	200		26,55
			200	26,55
			200	26,55
15/07/2024	14:56:06,515	4		26,40
			4	26,40
			4	26,40
15/07/2024	14:52:56,226	100		26,45
			100	26,45
			100	26,45
15/07/2024	14:49:32,838	150		26,45
			150	26,45
			150	26,45
15/07/2024	14:27:47,714	1		26,45
			1	26,45
			1	26,45
15/07/2024	14:26:15,122	100		26,50
			100	26,50
			100	26,50
15/07/2024	14:25:25,241	600		26,50
			600	26,50
			600	26,50
15/07/2024	14:19:42,364	80		26,50
			80	26,50
			80	26,50
15/07/2024	14:15:39,450	73		26,45
			73	26,45
			73	26,45
15/07/2024	14:09:35,688	50		26,55
			50	26,55
			50	26,55
15/07/2024	14:07:02,274	100		26,55
			100	26,55
			100	26,55
15/07/2024	14:05:27,432	94		26,45
			94	26,45
			94	26,45
15/07/2024	14:05:07,202	600		26,50
			500	26,50
			100	26,50
			600	26,50
15/07/2024	14:04:15,740	30		26,45
			30	26,45
			30	26,45
15/07/2024	14:04:11,026	30		26,45
			30	26,45
			30	26,45
15/07/2024	14:03:30,584	25		26,40
			25	26,40
			25	26,40
15/07/2024	14:01:06,447	1		26,40
			1	26,40
			1	26,40
15/07/2024	14:00:15,430	200		26,45
			200	26,45
			200	26,45
15/07/2024	13:57:15,411	600		26,45
			600	26,45
			600	26,45
15/07/2024	13:54:15,412	600		26,45
			600	26,45
			600	26,45
15/07/2024	13:53:53,342	22		26,40
			22	26,40
			22	26,40
15/07/2024	13:51:14,869	600		26,45
			600	26,45
			600	26,45
15/07/2024	13:48:14,041	22		26,40
			22	26,40
			22	26,40
15/07/2024	13:47:54,178	15		26,45
			15	26,45
			15	26,45
15/07/2024	13:46:09,142	80		26,45
			80	26,45
			80	26,45
15/07/2024	13:33:41,578	250		26,45
			250	26,45
			250	26,45
15/07/2024	13:25:29,559	200		26,35
			200	26,35
			200	26,35
15/07/2024	13:22:35,393	100		26,45
			100	26,45
			100	26,45
15/07/2024	13:17:44,568	10		26,35
			10	26,35
			10	26,35
15/07/2024	13:11:08,100	19		26,60
			19	26,60
			19	26,60
15/07/2024	13:10:53,579	61		26,45
			61	26,45
			61	26,45
15/07/2024	13:10:01,220	200		26,50
			100	26,50
			100	26,50
			200	26,50
15/07/2024	13:06:22,287	600		26,45
			600	26,45
			600	26,45
15/07/2024	13:00:35,766	15		26,45
			15	26,45
			15	26,45
15/07/2024	12:59:39,508	20		26,45
			20	26,45
			20	26,45
15/07/2024	12:58:50,760	88		26,45
			88	26,45
			88	26,45
15/07/2024	12:36:33,857	35		26,30
			35	26,30
			35	26,30
15/07/2024	12:36:21,875	100		26,30
			100	26,30
			100	26,30
15/07/2024	12:35:26,953	150		26,35
			150	26,35
			150	26,35
15/07/2024	12:30:17,263	350		26,40
			350	26,40
			350	26,40
15/07/2024	12:29:03,405	20		26,45
			20	26,45
			20	26,45
15/07/2024	12:26:56,147	349		26,30
			349	26,30
			349	26,30
15/07/2024	12:20:27,996	222		26,35
			222	26,35
			222	26,35
15/07/2024	12:17:01,251	100		26,35
			100	26,35
			100	26,35
15/07/2024	12:08:05,758	20		26,25
			20	26,25
			20	26,25
15/07/2024	12:07:47,003	100		26,25
			100	26,25
			100	26,25
15/07/2024	12:07:42,787	600		26,25
			600	26,25
			600	26,25
15/07/2024	12:04:58,681	35		26,25
			35	26,25
			35	26,25
15/07/2024	12:03:10,056	30		26,40
			30	26,40
			30	26,40
15/07/2024	11:54:25,034	300		26,25
			300	26,25
			300	26,25
15/07/2024	11:43:03,009	60		26,00
			20	26,00
			60	26,00
			40	26,00
15/07/2024	11:37:11,333	260		26,05
			260	26,05
			260	26,05
15/07/2024	11:37:08,996	600		26,05
			600	26,05
			600	26,05
15/07/2024	11:35:10,336	200		26,30
			200	26,30
			200	26,30
15/07/2024	11:31:51,458	7		26,20
			7	26,20
			7	26,20
15/07/2024	11:25:47,287	100		26,20
			100	26,20
			100	26,20
15/07/2024	11:22:40,924	205		26,10
			205	26,10
			205	26,10
15/07/2024	11:18:28,834	50		26,00
			50	26,00
			50	26,00
15/07/2024	11:17:55,981	20		26,05
			20	26,05
			20	26,05
15/07/2024	11:16:35,611	600		26,00
			154	26,00
			600	26,00
			446	26,00
15/07/2024	11:16:20,537	750		26,10
			740	26,10
			750	26,10
			10	26,10
15/07/2024	11:14:09,623	600		26,05
			600	26,05
			600	26,05
15/07/2024	11:13:12,559	3		26,10
			3	26,10
			3	26,10
15/07/2024	11:07:24,469	250		26,10
			250	26,10
			250	26,10
15/07/2024	11:07:15,109	115		26,20
			115	26,20
			115	26,20
15/07/2024	11:06:57,322	100		26,30
			100	26,30
			100	26,30
15/07/2024	11:03:54,613	10		26,10
			10	26,10
			10	26,10
15/07/2024	11:03:39,890	600		26,20
			600	26,20
			600	26,20
15/07/2024	11:01:10,201	125		26,25
			125	26,25
			125	26,25
15/07/2024	11:00:54,662	101		26,25
			101	26,25
			101	26,25
15/07/2024	10:59:14,407	600		26,35
			600	26,35
			600	26,35
15/07/2024	10:50:30,032	200		26,35
			200	26,35
			200	26,35
15/07/2024	10:48:25,384	600		26,30
			600	26,30
			600	26,30
15/07/2024	10:46:40,898	6 400		26,10
			6 400	26,10
			6 400	26,10
15/07/2024	10:45:31,711	600		26,45
			600	26,45
			600	26,45
15/07/2024	10:43:58,855	400		26,55
			400	26,55
			400	26,55
15/07/2024	10:41:19,423	100		26,55
			100	26,55
			100	26,55
15/07/2024	10:36:58,456	200		26,35
			200	26,35
			200	26,35
15/07/2024	10:36:50,979	50		26,35
			50	26,35
			50	26,35
15/07/2024	10:34:54,229	61		26,35
			61	26,35
			61	26,35
15/07/2024	10:33:49,062	200		26,35
			200	26,35
			200	26,35
15/07/2024	10:32:40,191	375		26,50
			375	26,50
			375	26,50
15/07/2024	10:32:00,630	230		26,35
			230	26,35
			230	26,35
15/07/2024	10:31:22,118	1		26,50
			1	26,50
			1	26,50
15/07/2024	10:29:44,530	84		26,35
			84	26,35
			84	26,35
15/07/2024	10:29:12,796	200		26,40
			200	26,40
			200	26,40
15/07/2024	10:26:52,320	190		26,35
			190	26,35
			190	26,35
15/07/2024	10:22:22,194	155		26,45
			155	26,45
			155	26,45
15/07/2024	10:21:37,086	226		26,60
			226	26,60
			226	26,60
15/07/2024	10:19:32,238	500		26,50
			500	26,50
			500	26,50
15/07/2024	10:13:45,975	100		26,50
			100	26,50
			100	26,50
15/07/2024	10:13:43,923	189		26,50
			189	26,50
			189	26,50
15/07/2024	10:13:26,170	50		26,35
			50	26,35
			50	26,35
15/07/2024	10:11:35,056	100		26,25
			100	26,25
			100	26,25
15/07/2024	10:10:27,637	35		26,30
			35	26,30
			35	26,30
15/07/2024	10:10:27,508	24		26,30
			24	26,30
			24	26,30
15/07/2024	10:09:11,812	221		26,10
			221	26,10
			221	26,10
15/07/2024	10:08:31,612	20		26,10
			20	26,10
			20	26,10
15/07/2024	10:08:26,745	300		26,00
			300	26,00
			300	26,00
15/07/2024	10:04:52,896	2		25,90
			2	25,90
			2	25,90
15/07/2024	10:03:56,988	155		25,90
			155	25,90
			155	25,90
15/07/2024	10:03:42,618	15		25,80
			15	25,80
			15	25,80
15/07/2024	09:55:50,652	194		25,70
			194	25,70
			194	25,70
15/07/2024	09:54:28,411	200		25,65
			200	25,65
			200	25,65
15/07/2024	09:52:29,047	80		25,70
			80	25,70
			80	25,70
15/07/2024	09:48:52,942	80		25,60
			80	25,60
			80	25,60
15/07/2024	09:46:23,537	9		25,75
			9	25,75
			9	25,75
15/07/2024	09:44:40,499	3		25,80
			3	25,80
			3	25,80
15/07/2024	09:44:26,709	12		25,95
			12	25,95
			12	25,95
15/07/2024	09:43:45,876	84		25,90
			10	25,90
			84	25,90
			74	25,90
15/07/2024	09:43:28,031	1		26,15
			1	26,15
			1	26,15
15/07/2024	09:43:24,361	100		26,15
			100	26,15
			100	26,15
15/07/2024	09:42:40,539	120		26,20
			120	26,20
			120	26,20
15/07/2024	09:39:32,056	41		26,05
			41	26,05
			41	26,05
15/07/2024	09:39:07,062	34		26,05
			34	26,05
			34	26,05
15/07/2024	09:37:22,422	100		26,05
			100	26,05
			100	26,05
15/07/2024	09:36:47,183	500		26,05
			500	26,05
			500	26,05
15/07/2024	09:36:11,926	400		26,20
			400	26,20
			400	26,20
15/07/2024	09:36:05,288	600		26,15
			600	26,15
			600	26,15
15/07/2024	09:34:26,311	4		26,15
			4	26,15
			4	26,15
15/07/2024	09:33:41,187	20		25,90
			20	25,90
			20	25,90
15/07/2024	09:33:18,926	100		25,85
			100	25,85
			100	25,85
15/07/2024	09:32:39,603	300		26,00
			300	26,00
			300	26,00
15/07/2024	09:31:34,609	5		25,95
			5	25,95
			5	25,95
15/07/2024	09:30:30,940	49		26,05
			49	26,05
			49	26,05
15/07/2024	09:29:34,498	50		26,10
			50	26,10
			50	26,10
15/07/2024	09:29:09,843	50		26,20
			50	26,20
			50	26,20
15/07/2024	09:29:02,326	750		26,05
			200	26,05
			550	26,05
			750	26,05
15/07/2024	09:28:58,240	200		26,15
			200	26,15
			200	26,15
15/07/2024	09:28:32,028	200		26,15
			200	26,15
			200	26,15
15/07/2024	09:27:36,578	150		26,15
			150	26,15
			150	26,15
15/07/2024	09:27:34,700	200		26,15
			200	26,15
			200	26,15
15/07/2024	09:26:00,577	400		26,05
			400	26,05
			400	26,05
15/07/2024	09:25:36,437	260		26,05
			210	26,05
			50	26,05
			260	26,05
15/07/2024	09:25:25,449	150		25,85
			150	25,85
			150	25,85
15/07/2024	09:23:49,565	100		25,70
			100	25,70
			100	25,70
15/07/2024	09:22:22,720	20		25,70
			20	25,70
			20	25,70
15/07/2024	09:22:13,028	100		25,70
			100	25,70
			100	25,70
15/07/2024	09:21:34,744	70		25,65
			30	25,65
			70	25,65
			40	25,65
15/07/2024	09:20:48,969	50		25,70
			50	25,70
			50	25,70
15/07/2024	09:20:44,188	120		25,70
			120	25,70
			120	25,70
15/07/2024	09:20:01,476	200		25,70
			200	25,70
			200	25,70
15/07/2024	09:16:27,727	4		25,70
			4	25,70
			4	25,70
15/07/2024	09:16:06,574	250		25,65
			250	25,65
			250	25,65
15/07/2024	09:15:57,980	20		25,75
			20	25,75
			20	25,75
15/07/2024	09:15:32,315	400		25,75
			400	25,75
			400	25,75
15/07/2024	09:15:28,385	600		25,70
			600	25,70
			600	25,70
15/07/2024	09:15:07,794	44		25,50
			44	25,50
			44	25,50
15/07/2024	09:12:54,735	90		25,40
			5	25,40
			85	25,40
			90	25,40
15/07/2024	09:11:34,257	100		25,60
			100	25,60
			100	25,60
15/07/2024	09:11:05,593	15		25,40
			15	25,40
			15	25,40
15/07/2024	09:10:44,432	100		25,65
			100	25,65
			100	25,65
15/07/2024	09:10:22,097	117		25,40
			117	25,40
			117	25,40
15/07/2024	09:08:25,762	84		25,45
			84	25,45
			84	25,45
15/07/2024	09:06:53,380	40		25,55
			40	25,55
			40	25,55
15/07/2024	09:06:33,692	40		25,35
			40	25,35
			40	25,35
15/07/2024	09:06:02,827	29		25,75
			29	25,75
			29	25,75
15/07/2024	09:05:23,513	5		25,25
			5	25,25
			5	25,25
15/07/2024	09:05:05,090	109		25,25
			109	25,25
			109	25,25
15/07/2024	09:05:04,922	300		25,35
			150	25,35
			250	25,35
			150	25,35
			50	25,35
15/07/2024	09:04:54,391	274		25,55
			274	25,55
			274	25,55
15/07/2024	09:04:54,235	500		25,55
			20	25,55
			100	25,55
			144	25,55
			400	25,55
			336	25,55
15/07/2024	09:04:54,132	5		25,55
			5	25,55
			5	25,55
15/07/2024	09:04:50,587	200		25,60
			200	25,60
			200	25,60
15/07/2024	09:04:44,334	1		25,65
			1	25,65
			1	25,65
15/07/2024	09:04:43,917	68		25,65
			68	25,65
			68	25,65
15/07/2024	09:04:19,719	12 835		25,65
			1 000	25,65
			325	25,65
			175	25,65
			1 000	25,65
			10 000	25,65
			1 838	25,65
			1 000	25,65
			1 310	25,65
			100	25,65
			500	25,65
			175	25,65
			125	25,65
			500	25,65
			125	25,65
			50	25,65
			200	25,65
			25	25,65
			6 822	25,65
			250	25,65
			150	25,65
15/07/2024	09:03:59,182	900		25,80
			50	25,80
			400	25,80
			900	25,80
			250	25,80
			200	25,80
15/07/2024	09:02:34,213	697		26,10
			50	26,10
			500	26,10
			697	26,10
			100	26,10
			47	26,10
15/07/2024	09:02:25,812	3 000		26,10
			136	26,10
			100	26,10
			40	26,10
			100	26,10
			2 124	26,10
			1 000	26,10
			500	26,10
			2 000	26,10
15/07/2024	08:55:36,442	200		26,45
			200	26,45
			200	26,45
15/07/2024	08:53:33,067	100		26,65
			100	26,65
			100	26,65
15/07/2024	08:51:33,801	200		26,45
			200	26,45
			100	26,45
			100	26,45
15/07/2024	08:50:18,020	90		26,40
			90	26,40
			90	26,40
15/07/2024	08:43:23,868	20		26,65
			20	26,65
			20	26,65
15/07/2024	08:41:26,281	40		26,40
			40	26,40
			40	26,40
15/07/2024	08:40:59,242	784		26,40
			50	26,40
			784	26,40
			42	26,40
			300	26,40
			242	26,40
			150	26,40
15/07/2024	08:40:52,591	200		26,50
			200	26,50
			2	26,50
			127	26,50
			21	26,50
			50	26,50
15/07/2024	08:39:40,749	400		26,60
			100	26,60
			200	26,60
			100	26,60
			400	26,60
15/07/2024	08:38:27,800	200		26,65
			200	26,65
			200	26,65
15/07/2024	08:38:27,104	100		26,65
			100	26,65
			100	26,65
15/07/2024	08:35:49,409	150		26,55
			150	26,55
			150	26,55
15/07/2024	08:35:05,773	250		26,55
			250	26,55
			250	26,55
15/07/2024	08:35:02,328	50		26,55
			50	26,55
			50	26,55
15/07/2024	08:34:40,947	174		26,60
			104	26,60
			174	26,60
			70	26,60
15/07/2024	08:34:40,786	100		26,60
			100	26,60
			100	26,60
15/07/2024	08:34:19,861	100		26,75
			100	26,75
			100	26,75
15/07/2024	08:33:39,232	17		26,70
			17	26,70
			17	26,70
15/07/2024	08:33:37,308	150		26,70
			100	26,70
			50	26,70
			150	26,70
15/07/2024	08:33:31,751	250		26,75
			250	26,75
			50	26,75
			200	26,75
15/07/2024	08:33:20,432	200		26,90
			200	26,90
			200	26,90
15/07/2024	08:32:55,092	200		26,85
			200	26,85
			100	26,85
			100	26,85
15/07/2024	08:32:45,320	145		26,85
			45	26,85
			110	26,85
			100	26,85
			35	26,85
15/07/2024	08:32:42,671	400		26,90
			400	26,90
			400	26,90
15/07/2024	08:32:36,053	200		26,95
			200	26,95
			200	26,95
15/07/2024	08:32:34,051	150		26,95
			150	26,95
			150	26,95
15/07/2024	08:32:31,527	300		27,00
			300	27,00
			300	27,00
15/07/2024	08:32:11,055	500		27,00
			500	27,00
			500	27,00
15/07/2024	08:32:06,948	200		27,05
			200	27,05
			200	27,05
15/07/2024	08:32:05,318	66		27,05
			66	27,05
			66	27,05
15/07/2024	08:31:50,671	200		27,15
			200	27,15
			200	27,15
15/07/2024	08:31:27,473	170		26,95
			30	26,95
			140	26,95
			170	26,95
15/07/2024	08:28:15,022	189		26,95
			189	26,95
			159	26,95
			30	26,95
15/07/2024	08:28:05,571	200		27,00
			200	27,00
			200	27,00
15/07/2024	08:28:05,399	30		27,00
			15	27,00
			2	27,00
			13	27,00
			30	27,00
15/07/2024	08:23:57,786	150		27,25
			150	27,25
			150	27,25
15/07/2024	08:17:58,977	35		27,45
			35	27,45
			35	27,45
15/07/2024	08:10:19,095	5		27,45
			5	27,45
			5	27,45
15/07/2024	08:08:07,473	150		27,45
			150	27,45
			150	27,45
15/07/2024	08:00:32,400	1		27,45
			1	27,45
			1	27,45
15/07/2024	08:00:17,876	123		27,45
			123	27,45
			123	27,45
15/07/2024	08:00:15,373	14		27,30
			14	27,30
			14	27,30
15/07/2024	08:00:08,785	68		27,50
			18	27,50
			50	27,50
			52	27,50
			16	27,50
15/07/2024	08:00:08,773	500		27,45
			234	27,45
			100	27,45
			150	27,45
			115	27,45
			1	27,45
			200	27,45
			200	27,45
15/07/2024	08:00:08,763	447		27,40
			100	27,40
			100	27,40
			50	27,40
			15	27,40
			75	27,40
			50	27,40
			122	27,40
			100	27,40
			15	27,40
			8	27,40
			10	27,40
			249	27,40

Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo 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 Wertpapierhandelsbank

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
8h00 à 22h00

Valeur du jour

Nvidia Corp.

Achat: 117,70 / Vente: 117,82
Volume: 452 950
-0,94%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
15/07/2024 @ 22:00:00

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