Tradegate Exchange

BASF SE

889

781

45,29

Date	Heure	Volume	Volume de transactions	Cours
13/05/2025	18:32:56,049	10		45,29
			10	45,29
			10	45,29
13/05/2025	18:32:27,334	18		45,18
			15	45,18
			18	45,18
			3	45,18
13/05/2025	18:31:32,599	15		45,26
			15	45,26
			15	45,26
13/05/2025	18:28:15,534	5		45,29
			5	45,29
			5	45,29
13/05/2025	18:25:06,431	1		45,29
			1	45,29
			1	45,29
13/05/2025	18:22:31,773	500		45,18
			100	45,18
			400	45,18
			500	45,18
13/05/2025	18:21:46,354	65		45,18
			65	45,18
			20	45,18
			30	45,18
			15	45,18
13/05/2025	18:21:43,219	50		45,28
			50	45,28
			50	45,28
13/05/2025	18:20:40,006	33		45,29
			33	45,29
			33	45,29
13/05/2025	18:20:39,908	118		45,29
			15	45,29
			118	45,29
			100	45,29
			3	45,29
13/05/2025	18:15:41,274	70		45,18
			20	45,18
			50	45,18
			70	45,18
13/05/2025	18:15:11,964	128		45,18
			100	45,18
			15	45,18
			13	45,18
			128	45,18
13/05/2025	18:13:28,293	50		45,23
			50	45,23
			50	45,23
13/05/2025	18:09:29,043	22		45,21
			22	45,21
			22	45,21
13/05/2025	18:07:45,732	6		45,39
			6	45,39
			6	45,39
13/05/2025	18:05:50,869	428		45,34
			428	45,34
			428	45,34
13/05/2025	18:05:42,384	400		45,34
			400	45,34
			400	45,34
13/05/2025	18:03:53,299	15		45,29
			15	45,29
			15	45,29
13/05/2025	18:03:53,211	150		45,28
			100	45,28
			150	45,28
			50	45,28
13/05/2025	18:03:16,621	2		45,33
			2	45,33
			2	45,33
13/05/2025	18:02:30,010	300		45,21
			150	45,21
			300	45,21
			100	45,21
			50	45,21
13/05/2025	18:02:02,499	30		45,21
			30	45,21
			15	45,21
			15	45,21
13/05/2025	18:00:29,509	1 100		45,30
			1 100	45,30
			1 100	45,30
13/05/2025	18:00:19,963	500		45,31
			500	45,31
			500	45,31
13/05/2025	18:00:01,438	100		45,31
			100	45,31
			100	45,31
13/05/2025	17:59:46,836	200		45,31
			95	45,31
			200	45,31
			105	45,31
13/05/2025	17:58:09,453	18		45,35
			18	45,35
			18	45,35
13/05/2025	17:55:03,219	66		45,31
			66	45,31
			66	45,31
13/05/2025	17:54:10,336	55		45,31
			55	45,31
			55	45,31
13/05/2025	17:53:00,887	47		45,31
			47	45,31
			47	45,31
13/05/2025	17:52:46,374	25		45,36
			15	45,36
			10	45,36
			25	45,36
13/05/2025	17:52:16,054	40		45,36
			30	45,36
			10	45,36
			40	45,36
13/05/2025	17:50:07,671	50		45,19
			50	45,19
			50	45,19
13/05/2025	17:49:19,873	25		45,16
			5	45,16
			25	45,16
			5	45,16
			15	45,16
13/05/2025	17:46:15,751	2		45,39
			2	45,39
			2	45,39
13/05/2025	17:46:06,217	4		45,39
			4	45,39
			4	45,39
13/05/2025	17:40:40,323	20		45,30
			20	45,30
			20	45,30
13/05/2025	17:40:37,620	336		45,28
			336	45,28
			336	45,28
13/05/2025	17:39:51,428	210		45,27
			210	45,27
			210	45,27
13/05/2025	17:39:51,054	30		45,29
			30	45,29
			30	45,29
13/05/2025	17:39:42,932	375		45,39
			91	45,39
			184	45,39
			100	45,39
			375	45,39
13/05/2025	17:38:51,809	5		45,39
			5	45,39
			5	45,39
13/05/2025	17:36:48,899	15		45,39
			15	45,39
			15	45,39
13/05/2025	17:36:00,755	100		45,23
			100	45,23
			100	45,23
13/05/2025	17:35:28,373	50		45,39
			50	45,39
			50	45,39
13/05/2025	17:34:32,649	19		45,27
			19	45,27
			19	45,27
13/05/2025	17:33:22,761	800		45,35
			800	45,35
			800	45,35
13/05/2025	17:33:02,246	10		45,35
			10	45,35
			10	45,35
13/05/2025	17:31:35,360	20		45,35
			20	45,35
			20	45,35
13/05/2025	17:30:45,318	200		45,35
			200	45,35
			200	45,35
13/05/2025	17:30:41,162	100		45,35
			100	45,35
			100	45,35
13/05/2025	17:30:15,513	150		45,27
			150	45,27
			150	45,27
13/05/2025	17:28:19,449	600		45,32
			600	45,32
			600	45,32
13/05/2025	17:28:12,266	1		45,33
			1	45,33
			1	45,33
13/05/2025	17:27:26,212	600		45,33
			600	45,33
			600	45,33
13/05/2025	17:26:39,145	50		45,38
			50	45,38
			50	45,38
13/05/2025	17:26:01,527	11		45,38
			11	45,38
			11	45,38
13/05/2025	17:25:30,535	105		45,33
			105	45,33
			105	45,33
13/05/2025	17:25:27,378	10		45,34
			10	45,34
			10	45,34
13/05/2025	17:23:55,853	2 668		45,30
			250	45,30
			80	45,30
			2 668	45,30
			80	45,30
			2 258	45,30
13/05/2025	17:23:49,243	800		45,30
			800	45,30
			800	45,30
13/05/2025	17:23:45,815	800		45,30
			800	45,30
			800	45,30
13/05/2025	17:23:36,117	700		45,30
			700	45,30
			700	45,30
13/05/2025	17:23:04,694	10		45,30
			10	45,30
			10	45,30
13/05/2025	17:22:58,641	20		45,30
			20	45,30
			20	45,30
13/05/2025	17:22:40,142	800		45,30
			800	45,30
			800	45,30
13/05/2025	17:19:03,884	50		45,27
			50	45,27
			50	45,27
13/05/2025	17:15:53,407	20		45,27
			20	45,27
			20	45,27
13/05/2025	17:14:16,006	1		45,29
			1	45,29
			1	45,29
13/05/2025	17:14:02,634	54		45,29
			54	45,29
			54	45,29
13/05/2025	17:11:12,825	109		45,28
			109	45,28
			109	45,28
13/05/2025	17:11:07,492	75		45,28
			75	45,28
			75	45,28
13/05/2025	17:11:06,156	5		45,28
			5	45,28
			5	45,28
13/05/2025	17:11:02,514	200		45,27
			200	45,27
			200	45,27
13/05/2025	17:11:00,544	800		45,27
			800	45,27
			800	45,27
13/05/2025	17:10:04,518	10		45,26
			10	45,26
			10	45,26
13/05/2025	17:09:47,885	100		45,25
			100	45,25
			100	45,25
13/05/2025	17:09:11,405	600		45,25
			600	45,25
			600	45,25
13/05/2025	17:09:07,786	30		45,25
			30	45,25
			30	45,25
13/05/2025	17:08:46,691	14		45,25
			14	45,25
			14	45,25
13/05/2025	17:08:39,718	15		45,24
			15	45,24
			15	45,24
13/05/2025	17:05:11,593	200		45,24
			200	45,24
			200	45,24
13/05/2025	17:04:57,052	10		45,27
			10	45,27
			10	45,27
13/05/2025	17:04:36,802	600		45,27
			600	45,27
			600	45,27
13/05/2025	17:03:18,753	800		45,30
			800	45,30
			800	45,30
13/05/2025	17:03:03,129	15		45,26
			15	45,26
			15	45,26
13/05/2025	17:00:57,530	10		45,28
			10	45,28
			10	45,28
13/05/2025	17:00:55,676	500		45,27
			500	45,27
			500	45,27
13/05/2025	17:00:47,252	10		45,27
			10	45,27
			10	45,27
13/05/2025	16:58:13,067	450		45,28
			450	45,28
			450	45,28
13/05/2025	16:58:03,772	150		45,28
			150	45,28
			150	45,28
13/05/2025	16:57:57,319	800		45,28
			800	45,28
			800	45,28
13/05/2025	16:56:31,026	800		45,30
			800	45,30
			800	45,30
13/05/2025	16:56:18,455	12		45,30
			12	45,30
			12	45,30
13/05/2025	16:56:13,671	64		45,29
			64	45,29
			64	45,29
13/05/2025	16:56:09,249	50		45,28
			50	45,28
			50	45,28
13/05/2025	16:54:41,464	17		45,27
			17	45,27
			17	45,27
13/05/2025	16:54:29,249	35		45,27
			35	45,27
			35	45,27
13/05/2025	16:53:52,247	400		45,27
			400	45,27
			400	45,27
13/05/2025	16:53:14,241	425		45,27
			425	45,27
			425	45,27
13/05/2025	16:53:03,378	250		45,26
			250	45,26
			250	45,26
13/05/2025	16:52:13,856	50		45,23
			50	45,23
			50	45,23
13/05/2025	16:50:01,832	500		45,21
			500	45,21
			500	45,21
13/05/2025	16:47:32,097	140		45,22
			140	45,22
			140	45,22
13/05/2025	16:47:24,942	8		45,23
			8	45,23
			8	45,23
13/05/2025	16:47:18,772	150		45,24
			150	45,24
			150	45,24
13/05/2025	16:46:42,042	3		45,27
			3	45,27
			3	45,27
13/05/2025	16:46:07,721	1		45,28
			1	45,28
			1	45,28
13/05/2025	16:44:11,666	150		45,25
			150	45,25
			150	45,25
13/05/2025	16:43:01,753	5		45,25
			5	45,25
			5	45,25
13/05/2025	16:42:55,645	250		45,24
			250	45,24
			250	45,24
13/05/2025	16:42:00,005	80		45,21
			80	45,21
			80	45,21
13/05/2025	16:39:27,720	22		45,18
			22	45,18
			22	45,18
13/05/2025	16:35:29,281	200		45,20
			200	45,20
			200	45,20
13/05/2025	16:35:11,909	50		45,20
			50	45,20
			50	45,20
13/05/2025	16:34:59,952	1		45,20
			1	45,20
			1	45,20
13/05/2025	16:34:38,104	5		45,19
			5	45,19
			5	45,19
13/05/2025	16:34:26,954	100		45,20
			100	45,20
			100	45,20
13/05/2025	16:34:22,533	2		45,20
			2	45,20
			2	45,20
13/05/2025	16:33:36,841	20		45,18
			20	45,18
			20	45,18
13/05/2025	16:33:09,438	30		45,19
			30	45,19
			30	45,19
13/05/2025	16:31:55,745	500		45,15
			500	45,15
			500	45,15
13/05/2025	16:31:42,522	20		45,14
			20	45,14
			20	45,14
13/05/2025	16:31:15,216	6		45,12
			6	45,12
			6	45,12
13/05/2025	16:29:51,513	10		45,13
			10	45,13
			10	45,13
13/05/2025	16:28:18,668	9		45,18
			9	45,18
			9	45,18
13/05/2025	16:28:15,005	500		45,17
			500	45,17
			500	45,17
13/05/2025	16:28:13,610	800		45,17
			800	45,17
			800	45,17
13/05/2025	16:28:13,232	800		45,17
			800	45,17
			800	45,17
13/05/2025	16:27:54,107	800		45,17
			800	45,17
			800	45,17
13/05/2025	16:26:06,547	75		45,23
			75	45,23
			75	45,23
13/05/2025	16:25:42,688	20		45,23
			20	45,23
			20	45,23
13/05/2025	16:25:31,904	50		45,23
			50	45,23
			50	45,23
13/05/2025	16:24:43,289	150		45,23
			150	45,23
			150	45,23
13/05/2025	16:24:24,981	200		45,22
			200	45,22
			200	45,22
13/05/2025	16:24:04,333	100		45,23
			100	45,23
			100	45,23
13/05/2025	16:23:22,602	150		45,23
			150	45,23
			150	45,23
13/05/2025	16:21:59,457	199		45,18
			199	45,18
			199	45,18
13/05/2025	16:20:43,809	11		45,17
			11	45,17
			11	45,17
13/05/2025	16:19:00,652	150		45,18
			150	45,18
			150	45,18
13/05/2025	16:16:47,982	53		45,16
			53	45,16
			53	45,16
13/05/2025	16:14:50,694	2		45,18
			2	45,18
			2	45,18
13/05/2025	16:14:18,877	800		45,18
			800	45,18
			800	45,18
13/05/2025	16:14:12,968	200		45,18
			200	45,18
			200	45,18
13/05/2025	16:12:32,869	200		45,20
			200	45,20
			200	45,20
13/05/2025	16:12:16,508	20		45,20
			20	45,20
			20	45,20
13/05/2025	16:11:14,488	100		45,21
			100	45,21
			100	45,21
13/05/2025	16:10:39,080	100		45,22
			100	45,22
			100	45,22
13/05/2025	16:09:54,577	10		45,21
			10	45,21
			10	45,21
13/05/2025	16:09:26,129	50		45,21
			50	45,21
			50	45,21
13/05/2025	16:09:12,565	200		45,22
			200	45,22
			200	45,22
13/05/2025	16:08:57,695	25		45,21
			25	45,21
			25	45,21
13/05/2025	16:08:22,584	20		45,18
			20	45,18
			20	45,18
13/05/2025	16:08:21,972	1		45,18
			1	45,18
			1	45,18
13/05/2025	16:06:21,404	10		45,16
			10	45,16
			10	45,16
13/05/2025	16:05:07,871	100		45,16
			100	45,16
			100	45,16
13/05/2025	16:04:11,049	3		45,18
			3	45,18
			3	45,18
13/05/2025	16:03:46,548	100		45,16
			100	45,16
			100	45,16
13/05/2025	16:03:05,959	200		45,14
			200	45,14
			200	45,14
13/05/2025	16:00:07,123	1		45,15
			1	45,15
			1	45,15
13/05/2025	15:59:24,400	30		45,17
			30	45,17
			30	45,17
13/05/2025	15:58:01,878	100		45,16
			100	45,16
			100	45,16
13/05/2025	15:57:06,713	150		45,20
			50	45,20
			150	45,20
			100	45,20
13/05/2025	15:56:57,935	50		45,18
			50	45,18
			50	45,18
13/05/2025	15:55:19,864	120		45,12
			120	45,12
			120	45,12
13/05/2025	15:54:55,018	1 900		45,10
			1 900	45,10
			1 800	45,10
			100	45,10
13/05/2025	15:52:42,767	800		45,10
			800	45,10
			800	45,10
13/05/2025	15:51:37,353	100		45,05
			100	45,05
			100	45,05
13/05/2025	15:51:03,299	26		45,05
			26	45,05
			26	45,05
13/05/2025	15:50:57,431	50		45,04
			50	45,04
			50	45,04
13/05/2025	15:50:35,136	500		45,05
			500	45,05
			500	45,05
13/05/2025	15:49:17,730	130		45,06
			130	45,06
			130	45,06
13/05/2025	15:47:11,532	85		45,08
			80	45,08
			85	45,08
			5	45,08
13/05/2025	15:45:33,317	800		45,10
			800	45,10
			800	45,10
13/05/2025	15:42:45,633	550		45,05
			550	45,05
			550	45,05
13/05/2025	15:42:05,835	800		45,10
			800	45,10
			800	45,10
13/05/2025	15:41:18,599	250		45,05
			250	45,05
			250	45,05
13/05/2025	15:41:09,785	2 341		45,00
			2 341	45,00
			2 341	45,00
13/05/2025	15:39:07,362	70		45,01
			70	45,01
			70	45,01
13/05/2025	15:36:43,918	300		45,00
			300	45,00
			300	45,00
13/05/2025	15:36:37,346	3		44,99
			3	44,99
			3	44,99
13/05/2025	15:35:11,797	23		44,98
			23	44,98
			23	44,98
13/05/2025	15:34:47,590	90		44,97
			90	44,97
			90	44,97
13/05/2025	15:34:31,947	800		44,97
			800	44,97
			800	44,97
13/05/2025	15:33:18,900	4		44,96
			4	44,96
			4	44,96
13/05/2025	15:31:36,610	20		44,95
			20	44,95
			20	44,95
13/05/2025	15:31:06,109	600		44,95
			600	44,95
			600	44,95
13/05/2025	15:31:03,481	200		44,95
			200	44,95
			200	44,95
13/05/2025	15:30:03,125	150		44,96
			150	44,96
			150	44,96
13/05/2025	15:30:01,683	250		45,02
			250	45,02
			250	45,02
13/05/2025	15:29:23,893	33		45,06
			33	45,06
			33	45,06
13/05/2025	15:28:43,973	25		45,06
			25	45,06
			25	45,06
13/05/2025	15:28:35,208	1		45,06
			1	45,06
			1	45,06
13/05/2025	15:28:24,447	40		45,05
			40	45,05
			40	45,05
13/05/2025	15:28:18,772	600		45,05
			600	45,05
			600	45,05
13/05/2025	15:26:42,596	800		45,07
			800	45,07
			800	45,07
13/05/2025	15:26:09,456	800		45,07
			800	45,07
			800	45,07
13/05/2025	15:24:16,865	800		45,10
			800	45,10
			800	45,10
13/05/2025	15:23:45,925	95		45,10
			95	45,10
			95	45,10
13/05/2025	15:22:41,049	3		45,10
			3	45,10
			3	45,10
13/05/2025	15:21:00,685	75		45,10
			75	45,10
			75	45,10
13/05/2025	15:19:32,819	15		45,09
			15	45,09
			15	45,09
13/05/2025	15:19:25,228	11		45,09
			11	45,09
			11	45,09
13/05/2025	15:19:02,395	50		45,09
			50	45,09
			50	45,09
13/05/2025	15:18:54,362	4		45,09
			4	45,09
			4	45,09
13/05/2025	15:15:44,041	400		45,09
			400	45,09
			400	45,09
13/05/2025	15:14:33,209	3		45,07
			3	45,07
			3	45,07
13/05/2025	15:14:06,139	3		45,08
			3	45,08
			3	45,08
13/05/2025	15:13:13,208	100		45,08
			100	45,08
			100	45,08
13/05/2025	15:13:02,304	20		45,07
			20	45,07
			20	45,07
13/05/2025	15:11:47,622	2		45,06
			2	45,06
			2	45,06
13/05/2025	15:08:41,481	10		45,08
			10	45,08
			10	45,08
13/05/2025	15:08:10,596	165		45,07
			165	45,07
			165	45,07
13/05/2025	15:07:59,458	656		45,06
			656	45,06
			656	45,06
13/05/2025	15:07:50,507	60		45,07
			60	45,07
			60	45,07
13/05/2025	15:05:44,927	2		45,08
			2	45,08
			2	45,08
13/05/2025	15:04:32,790	400		45,06
			400	45,06
			400	45,06
13/05/2025	15:03:21,330	200		45,06
			200	45,06
			200	45,06
13/05/2025	15:03:00,940	100		45,05
			100	45,05
			100	45,05
13/05/2025	15:02:29,439	80		45,05
			80	45,05
			80	45,05
13/05/2025	15:02:19,122	39		45,05
			39	45,05
			39	45,05
13/05/2025	15:01:18,956	100		45,04
			100	45,04
			100	45,04
13/05/2025	15:00:43,961	2		45,06
			2	45,06
			2	45,06
13/05/2025	14:59:50,635	500		45,04
			500	45,04
			500	45,04
13/05/2025	14:56:41,140	100		45,15
			100	45,15
			100	45,15
13/05/2025	14:56:22,917	200		45,14
			200	45,14
			200	45,14
13/05/2025	14:56:14,440	800		45,14
			800	45,14
			800	45,14
13/05/2025	14:55:52,936	2 100		45,12
			2 100	45,12
			2 100	45,12
13/05/2025	14:55:41,387	800		45,12
			800	45,12
			800	45,12
13/05/2025	14:55:18,160	800		45,12
			800	45,12
			800	45,12
13/05/2025	14:55:01,300	2		45,11
			2	45,11
			2	45,11
13/05/2025	14:54:11,099	39		45,10
			39	45,10
			39	45,10
13/05/2025	14:54:07,988	1		45,10
			1	45,10
			1	45,10
13/05/2025	14:52:37,889	147		45,10
			147	45,10
			147	45,10
13/05/2025	14:52:32,579	3		45,11
			3	45,11
			3	45,11
13/05/2025	14:52:28,999	60		45,10
			60	45,10
			60	45,10
13/05/2025	14:51:55,076	100		45,10
			100	45,10
			100	45,10
13/05/2025	14:51:35,286	25		45,09
			25	45,09
			25	45,09
13/05/2025	14:50:26,264	125		45,14
			125	45,14
			125	45,14
13/05/2025	14:50:22,341	100		45,13
			100	45,13
			100	45,13
13/05/2025	14:50:17,900	150		45,13
			150	45,13
			150	45,13
13/05/2025	14:48:06,147	18		45,13
			18	45,13
			18	45,13
13/05/2025	14:47:39,342	15		45,13
			15	45,13
			15	45,13
13/05/2025	14:47:29,727	1		45,13
			1	45,13
			1	45,13
13/05/2025	14:47:16,236	14		45,13
			14	45,13
			14	45,13
13/05/2025	14:45:53,574	48		45,13
			48	45,13
			48	45,13
13/05/2025	14:45:08,411	22		45,14
			22	45,14
			22	45,14
13/05/2025	14:44:32,291	200		45,12
			200	45,12
			200	45,12
13/05/2025	14:42:38,457	303		45,14
			303	45,14
			303	45,14
13/05/2025	14:39:13,017	12		45,16
			12	45,16
			12	45,16
13/05/2025	14:36:14,883	108		45,08
			108	45,08
			108	45,08
13/05/2025	14:36:10,717	70		45,08
			70	45,08
			70	45,08
13/05/2025	14:35:06,094	800		45,11
			800	45,11
			800	45,11
13/05/2025	14:34:13,747	200		45,09
			200	45,09
			200	45,09
13/05/2025	14:34:06,430	800		45,08
			800	45,08
			800	45,08
13/05/2025	14:34:05,624	3		45,08
			3	45,08
			3	45,08
13/05/2025	14:31:49,450	40		45,07
			40	45,07
			40	45,07
13/05/2025	14:30:13,221	300		45,06
			300	45,06
			300	45,06
13/05/2025	14:29:19,861	1		45,05
			1	45,05
			1	45,05
13/05/2025	14:28:56,652	100		45,05
			100	45,05
			100	45,05
13/05/2025	14:27:41,425	200		45,04
			200	45,04
			200	45,04
13/05/2025	14:25:46,369	1		45,04
			1	45,04
			1	45,04
13/05/2025	14:25:24,496	44		45,02
			44	45,02
			44	45,02
13/05/2025	14:24:52,684	100		45,03
			100	45,03
			100	45,03
13/05/2025	14:24:42,723	405		45,02
			405	45,02
			405	45,02
13/05/2025	14:24:14,926	100		45,03
			100	45,03
			100	45,03
13/05/2025	14:23:34,833	788		45,05
			788	45,05
			788	45,05
13/05/2025	14:22:11,261	350		45,06
			350	45,06
			350	45,06
13/05/2025	14:20:47,607	50		45,04
			50	45,04
			50	45,04
13/05/2025	14:19:14,948	1		45,03
			1	45,03
			1	45,03
13/05/2025	14:18:44,252	1		45,01
			1	45,01
			1	45,01
13/05/2025	14:18:34,704	1		45,02
			1	45,02
			1	45,02
13/05/2025	14:17:29,581	2		44,99
			2	44,99
			2	44,99
13/05/2025	14:17:29,101	11		44,99
			11	44,99
			11	44,99
13/05/2025	14:17:25,609	125		44,99
			125	44,99
			125	44,99
13/05/2025	14:16:33,836	100		44,99
			100	44,99
			100	44,99
13/05/2025	14:16:33,686	102		45,00
			2	45,00
			100	45,00
			102	45,00
13/05/2025	14:16:08,828	200		45,02
			200	45,02
			200	45,02
13/05/2025	14:14:58,162	10		45,02
			10	45,02
			10	45,02
13/05/2025	14:11:05,178	200		45,05
			200	45,05
			200	45,05
13/05/2025	14:10:47,488	90		45,05
			90	45,05
			90	45,05
13/05/2025	14:09:40,625	400		45,03
			400	45,03
			400	45,03
13/05/2025	14:08:39,835	2		45,03
			2	45,03
			2	45,03
13/05/2025	14:08:26,447	600		45,04
			600	45,04
			600	45,04
13/05/2025	14:07:59,081	250		45,05
			250	45,05
			250	45,05
13/05/2025	14:05:55,081	350		45,13
			350	45,13
			350	45,13
13/05/2025	14:05:47,759	485		45,14
			485	45,14
			485	45,14
13/05/2025	14:05:28,289	800		45,13
			800	45,13
			800	45,13
13/05/2025	14:05:27,205	1		45,13
			1	45,13
			1	45,13
13/05/2025	14:05:15,762	302		45,05
			302	45,05
			302	45,05
13/05/2025	14:04:36,758	98 798		45,05
			98 798	45,05
			98 798	45,05
13/05/2025	14:03:25,493	800		45,13
			800	45,13
			800	45,13
13/05/2025	14:03:13,330	150		45,14
			150	45,14
			150	45,14
13/05/2025	14:02:22,869	75		45,16
			75	45,16
			75	45,16
13/05/2025	14:02:15,394	160		45,15
			160	45,15
			160	45,15
13/05/2025	14:01:47,774	250		45,16
			250	45,16
			250	45,16
13/05/2025	13:58:54,661	35		45,15
			35	45,15
			35	45,15
13/05/2025	13:58:33,570	22		45,15
			22	45,15
			22	45,15
13/05/2025	13:58:23,903	350		45,15
			350	45,15
			350	45,15
13/05/2025	13:57:48,748	20		45,16
			20	45,16
			20	45,16
13/05/2025	13:57:13,798	500		45,17
			500	45,17
			500	45,17
13/05/2025	13:55:52,581	140		45,18
			140	45,18
			140	45,18
13/05/2025	13:55:14,149	5		45,17
			5	45,17
			5	45,17
13/05/2025	13:55:05,426	88		45,18
			88	45,18
			88	45,18
13/05/2025	13:53:33,053	100		45,17
			100	45,17
			100	45,17
13/05/2025	13:52:02,465	37		45,18
			37	45,18
			37	45,18
13/05/2025	13:51:51,819	50		45,19
			50	45,19
			50	45,19
13/05/2025	13:49:01,538	10		45,23
			10	45,23
			10	45,23
13/05/2025	13:48:04,517	100		45,23
			100	45,23
			100	45,23
13/05/2025	13:46:37,009	40		45,25
			40	45,25
			40	45,25
13/05/2025	13:45:49,496	50		45,24
			50	45,24
			50	45,24
13/05/2025	13:43:29,119	50		45,28
			50	45,28
			50	45,28
13/05/2025	13:42:41,762	4		45,30
			4	45,30
			4	45,30
13/05/2025	13:42:23,946	22		45,28
			22	45,28
			22	45,28
13/05/2025	13:42:22,913	111		45,29
			111	45,29
			111	45,29
13/05/2025	13:42:16,613	30		45,28
			30	45,28
			30	45,28
13/05/2025	13:40:07,095	3		45,32
			3	45,32
			3	45,32
13/05/2025	13:39:35,602	23		45,34
			23	45,34
			23	45,34
13/05/2025	13:39:10,137	12		45,34
			12	45,34
			12	45,34
13/05/2025	13:38:38,795	600		45,32
			600	45,32
			600	45,32
13/05/2025	13:38:10,756	150		45,33
			150	45,33
			150	45,33
13/05/2025	13:38:00,686	100		45,32
			100	45,32
			100	45,32
13/05/2025	13:37:43,922	110		45,32
			110	45,32
			110	45,32
13/05/2025	13:35:49,302	23		45,33
			23	45,33
			23	45,33
13/05/2025	13:34:52,530	1		45,34
			1	45,34
			1	45,34

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: 116,66 / Vente: 116,72
Volume: 549 262
+5,18%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
13/05/2025 @ 18:36:15

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