Tradegate Exchange

BASF SE

1032

845

44,60

Date	Heure	Volume	Volume de transactions	Cours
14/05/2025	19:01:14,538	20		44,60
			20	44,60
			20	44,60
14/05/2025	18:58:00,556	25		44,60
			25	44,60
			25	44,60
14/05/2025	18:57:28,321	50		44,52
			50	44,52
			50	44,52
14/05/2025	18:56:25,258	15		44,60
			15	44,60
			15	44,60
14/05/2025	18:56:01,794	2		44,60
			2	44,60
			2	44,60
14/05/2025	18:54:44,523	2		44,60
			2	44,60
			2	44,60
14/05/2025	18:54:05,745	100		44,60
			100	44,60
			100	44,60
14/05/2025	18:53:23,277	1		44,55
			1	44,55
			1	44,55
14/05/2025	18:52:29,210	8		44,59
			8	44,59
			8	44,59
14/05/2025	18:51:21,364	10		44,60
			10	44,60
			10	44,60
14/05/2025	18:51:17,399	93		44,60
			15	44,60
			93	44,60
			78	44,60
14/05/2025	18:50:42,289	224		44,54
			59	44,54
			40	44,54
			125	44,54
			224	44,54
14/05/2025	18:50:18,992	250		44,51
			250	44,51
			250	44,51
14/05/2025	18:50:03,800	10		44,54
			10	44,54
			10	44,54
14/05/2025	18:49:45,931	50		44,51
			50	44,51
			50	44,51
14/05/2025	18:49:45,839	27		44,50
			15	44,50
			12	44,50
			27	44,50
14/05/2025	18:46:27,946	100		44,50
			100	44,50
			100	44,50
14/05/2025	18:45:32,356	35		44,46
			35	44,46
			35	44,46
14/05/2025	18:43:23,280	16		44,43
			12	44,43
			4	44,43
			16	44,43
14/05/2025	18:38:30,448	1		44,43
			1	44,43
			1	44,43
14/05/2025	18:31:03,054	70		44,48
			70	44,48
			40	44,48
			30	44,48
14/05/2025	18:29:44,651	4		44,49
			4	44,49
			4	44,49
14/05/2025	18:24:26,761	10		44,50
			10	44,50
			10	44,50
14/05/2025	18:19:43,266	9		44,43
			9	44,43
			9	44,43
14/05/2025	18:18:53,662	2		44,52
			2	44,52
			2	44,52
14/05/2025	18:18:11,744	100		44,43
			85	44,43
			15	44,43
			100	44,43
14/05/2025	18:17:52,029	25		44,52
			25	44,52
			25	44,52
14/05/2025	18:17:26,559	4		44,52
			4	44,52
			4	44,52
14/05/2025	18:17:06,291	1		44,52
			1	44,52
			1	44,52
14/05/2025	18:15:23,987	200		44,50
			200	44,50
			50	44,50
			50	44,50
			100	44,50
14/05/2025	18:15:21,606	40		44,50
			40	44,50
			15	44,50
			25	44,50
14/05/2025	18:14:44,732	14		44,50
			14	44,50
			14	44,50
14/05/2025	18:14:02,538	350		44,43
			350	44,43
			350	44,43
14/05/2025	18:13:18,997	250		44,45
			250	44,45
			250	44,45
14/05/2025	18:13:13,494	14		44,52
			14	44,52
			14	44,52
14/05/2025	18:06:47,576	1		44,46
			1	44,46
			1	44,46
14/05/2025	18:05:51,602	300		44,46
			300	44,46
			250	44,46
			50	44,46
14/05/2025	18:05:24,445	100		44,46
			30	44,46
			70	44,46
			100	44,46
14/05/2025	18:03:32,554	200		44,43
			100	44,43
			200	44,43
			100	44,43
14/05/2025	18:03:01,704	90		44,43
			15	44,43
			50	44,43
			90	44,43
			25	44,43
14/05/2025	18:01:37,779	100		44,63
			50	44,63
			20	44,63
			100	44,63
			30	44,63
14/05/2025	18:01:31,282	125		44,47
			15	44,47
			100	44,47
			10	44,47
			125	44,47
14/05/2025	18:00:53,000	3		44,47
			3	44,47
			3	44,47
14/05/2025	18:00:22,362	31		44,63
			31	44,63
			15	44,63
			16	44,63
14/05/2025	17:59:16,824	50		44,50
			30	44,50
			20	44,50
			50	44,50
14/05/2025	17:57:02,565	2		44,63
			2	44,63
			2	44,63
14/05/2025	17:56:48,799	5		44,63
			5	44,63
			5	44,63
14/05/2025	17:54:55,290	12		44,48
			12	44,48
			12	44,48
14/05/2025	17:52:18,038	100		44,50
			100	44,50
			60	44,50
			40	44,50
14/05/2025	17:50:51,889	25		44,49
			15	44,49
			10	44,49
			25	44,49
14/05/2025	17:50:30,621	12		44,49
			12	44,49
			12	44,49
14/05/2025	17:48:40,197	50		44,49
			50	44,49
			50	44,49
14/05/2025	17:46:05,799	30		44,64
			30	44,64
			30	44,64
14/05/2025	17:41:38,133	20		44,42
			20	44,42
			20	44,42
14/05/2025	17:38:22,695	22		44,42
			22	44,42
			22	44,42
14/05/2025	17:37:09,971	45		44,64
			30	44,64
			15	44,64
			45	44,64
14/05/2025	17:27:11,258	200		44,44
			200	44,44
			200	44,44
14/05/2025	17:25:09,034	100		44,41
			100	44,41
			100	44,41
14/05/2025	17:25:08,157	2		44,41
			2	44,41
			2	44,41
14/05/2025	17:24:56,344	26		44,41
			23	44,41
			26	44,41
			3	44,41
14/05/2025	17:22:49,106	500		44,43
			500	44,43
			500	44,43
14/05/2025	17:22:35,288	1		44,44
			1	44,44
			1	44,44
14/05/2025	17:20:33,431	83		44,43
			80	44,43
			83	44,43
			3	44,43
14/05/2025	17:20:12,630	600		44,44
			600	44,44
			600	44,44
14/05/2025	17:19:57,057	1		44,44
			1	44,44
			1	44,44
14/05/2025	17:19:41,202	200		44,44
			200	44,44
			200	44,44
14/05/2025	17:19:16,330	800		44,45
			800	44,45
			800	44,45
14/05/2025	17:15:47,076	10		44,39
			10	44,39
			10	44,39
14/05/2025	17:14:45,495	1		44,44
			1	44,44
			1	44,44
14/05/2025	17:13:27,766	90		44,42
			90	44,42
			90	44,42
14/05/2025	17:13:07,000	200		44,42
			200	44,42
			200	44,42
14/05/2025	17:13:00,937	360		44,41
			360	44,41
			360	44,41
14/05/2025	17:12:19,464	24		44,41
			24	44,41
			24	44,41
14/05/2025	17:11:27,573	50		44,40
			50	44,40
			50	44,40
14/05/2025	17:11:08,370	800		44,43
			800	44,43
			800	44,43
14/05/2025	17:11:05,681	500		44,43
			500	44,43
			500	44,43
14/05/2025	17:10:50,797	500		44,44
			500	44,44
			500	44,44
14/05/2025	17:10:20,604	500		44,45
			500	44,45
			500	44,45
14/05/2025	17:09:26,342	225		44,45
			225	44,45
			225	44,45
14/05/2025	17:09:25,277	400		44,44
			400	44,44
			400	44,44
14/05/2025	17:09:14,119	600		44,44
			600	44,44
			600	44,44
14/05/2025	17:09:09,661	600		44,44
			600	44,44
			600	44,44
14/05/2025	17:09:06,900	600		44,43
			600	44,43
			600	44,43
14/05/2025	17:08:19,562	800		44,46
			800	44,46
			800	44,46
14/05/2025	17:08:16,863	500		44,46
			500	44,46
			500	44,46
14/05/2025	17:07:47,366	10		44,47
			10	44,47
			10	44,47
14/05/2025	17:07:11,447	110		44,47
			110	44,47
			110	44,47
14/05/2025	17:07:08,336	25		44,47
			25	44,47
			25	44,47
14/05/2025	17:06:56,278	14		44,45
			14	44,45
			14	44,45
14/05/2025	17:05:38,655	1		44,48
			1	44,48
			1	44,48
14/05/2025	17:04:21,078	115		44,50
			15	44,50
			115	44,50
			100	44,50
14/05/2025	17:04:20,992	2		44,53
			2	44,53
			2	44,53
14/05/2025	17:04:01,026	700		44,52
			700	44,52
			700	44,52
14/05/2025	17:03:06,145	200		44,51
			200	44,51
			200	44,51
14/05/2025	17:01:00,284	140		44,52
			140	44,52
			140	44,52
14/05/2025	16:59:55,030	1		44,60
			1	44,60
			1	44,60
14/05/2025	16:59:08,233	25		44,60
			25	44,60
			25	44,60
14/05/2025	16:59:03,914	100		44,61
			100	44,61
			100	44,61
14/05/2025	16:58:32,655	50		44,62
			50	44,62
			50	44,62
14/05/2025	16:58:01,365	155		44,62
			155	44,62
			155	44,62
14/05/2025	16:57:30,163	100		44,65
			98	44,65
			2	44,65
			100	44,65
14/05/2025	16:56:06,890	200		44,67
			200	44,67
			200	44,67
14/05/2025	16:56:03,443	800		44,67
			800	44,67
			800	44,67
14/05/2025	16:53:17,848	325		44,69
			325	44,69
			325	44,69
14/05/2025	16:52:51,484	3		44,70
			3	44,70
			3	44,70
14/05/2025	16:51:43,833	110		44,69
			110	44,69
			110	44,69
14/05/2025	16:51:33,037	5		44,68
			5	44,68
			5	44,68
14/05/2025	16:51:19,651	2		44,69
			2	44,69
			2	44,69
14/05/2025	16:50:03,550	32		44,67
			32	44,67
			32	44,67
14/05/2025	16:49:23,173	6		44,67
			6	44,67
			6	44,67
14/05/2025	16:49:12,712	10		44,66
			10	44,66
			10	44,66
14/05/2025	16:47:50,234	50		44,65
			50	44,65
			50	44,65
14/05/2025	16:45:02,150	500		44,65
			500	44,65
			500	44,65
14/05/2025	16:44:51,056	600		44,65
			600	44,65
			600	44,65
14/05/2025	16:44:10,274	800		44,65
			800	44,65
			800	44,65
14/05/2025	16:43:03,479	174		44,69
			174	44,69
			174	44,69
14/05/2025	16:42:17,619	45		44,70
			45	44,70
			45	44,70
14/05/2025	16:39:42,183	21		44,70
			21	44,70
			21	44,70
14/05/2025	16:39:38,057	56		44,70
			56	44,70
			56	44,70
14/05/2025	16:36:05,697	89		44,78
			89	44,78
			89	44,78
14/05/2025	16:33:33,089	2		44,75
			2	44,75
			2	44,75
14/05/2025	16:32:37,179	45		44,71
			45	44,71
			45	44,71
14/05/2025	16:32:12,167	40		44,70
			40	44,70
			40	44,70
14/05/2025	16:31:36,221	75		44,67
			75	44,67
			75	44,67
14/05/2025	16:30:30,889	800		44,68
			800	44,68
			800	44,68
14/05/2025	16:28:48,968	185		44,71
			185	44,71
			185	44,71
14/05/2025	16:26:33,202	1		44,66
			1	44,66
			1	44,66
14/05/2025	16:26:30,953	1		44,66
			1	44,66
			1	44,66
14/05/2025	16:26:10,647	8		44,67
			8	44,67
			8	44,67
14/05/2025	16:25:35,067	176		44,64
			176	44,64
			176	44,64
14/05/2025	16:25:32,134	300		44,64
			300	44,64
			300	44,64
14/05/2025	16:24:56,757	10		44,65
			10	44,65
			10	44,65
14/05/2025	16:22:38,250	75		44,65
			75	44,65
			75	44,65
14/05/2025	16:22:04,503	6		44,63
			6	44,63
			6	44,63
14/05/2025	16:21:59,268	300		44,63
			300	44,63
			300	44,63
14/05/2025	16:21:55,081	300		44,64
			300	44,64
			300	44,64
14/05/2025	16:21:41,218	6		44,65
			6	44,65
			6	44,65
14/05/2025	16:21:28,222	200		44,66
			200	44,66
			200	44,66
14/05/2025	16:21:18,434	6		44,67
			6	44,67
			6	44,67
14/05/2025	16:21:18,016	200		44,69
			200	44,69
			200	44,69
14/05/2025	16:21:01,913	300		44,69
			300	44,69
			300	44,69
14/05/2025	16:21:00,332	1		44,69
			1	44,69
			1	44,69
14/05/2025	16:20:35,494	6		44,70
			6	44,70
			6	44,70
14/05/2025	16:20:18,865	1		44,71
			1	44,71
			1	44,71
14/05/2025	16:20:01,183	6		44,71
			6	44,71
			6	44,71
14/05/2025	16:20:00,834	25		44,71
			25	44,71
			25	44,71
14/05/2025	16:19:55,700	5		44,72
			5	44,72
			5	44,72
14/05/2025	16:19:40,191	94		44,73
			94	44,73
			94	44,73
14/05/2025	16:19:29,491	12		44,75
			12	44,75
			12	44,75
14/05/2025	16:19:12,708	2		44,76
			2	44,76
			2	44,76
14/05/2025	16:18:54,251	1		44,77
			1	44,77
			1	44,77
14/05/2025	16:18:33,982	7		44,77
			7	44,77
			7	44,77
14/05/2025	16:18:08,791	1		44,77
			1	44,77
			1	44,77
14/05/2025	16:17:32,612	5		44,77
			5	44,77
			5	44,77
14/05/2025	16:17:15,754	4		44,77
			4	44,77
			4	44,77
14/05/2025	16:16:37,493	30		44,78
			30	44,78
			30	44,78
14/05/2025	16:16:32,940	9		44,79
			9	44,79
			9	44,79
14/05/2025	16:16:32,622	50		44,78
			50	44,78
			50	44,78
14/05/2025	16:16:07,264	100		44,78
			100	44,78
			100	44,78
14/05/2025	16:16:01,191	1		44,77
			1	44,77
			1	44,77
14/05/2025	16:15:56,334	13		44,77
			13	44,77
			13	44,77
14/05/2025	16:15:55,981	15		44,77
			15	44,77
			15	44,77
14/05/2025	16:14:28,774	1		44,79
			1	44,79
			1	44,79
14/05/2025	16:14:14,613	2		44,80
			2	44,80
			2	44,80
14/05/2025	16:14:14,206	140		44,79
			140	44,79
			140	44,79
14/05/2025	16:14:02,449	4		44,81
			4	44,81
			4	44,81
14/05/2025	16:13:10,967	12		44,83
			12	44,83
			12	44,83
14/05/2025	16:12:00,320	5		44,86
			5	44,86
			5	44,86
14/05/2025	16:11:58,540	6		44,86
			6	44,86
			6	44,86
14/05/2025	16:10:46,662	5		44,87
			5	44,87
			5	44,87
14/05/2025	16:10:38,314	100		44,89
			100	44,89
			100	44,89
14/05/2025	16:10:28,369	13		44,88
			13	44,88
			13	44,88
14/05/2025	16:10:14,956	110		44,87
			110	44,87
			110	44,87
14/05/2025	16:09:54,703	17		44,88
			17	44,88
			17	44,88
14/05/2025	16:09:23,325	20		44,89
			20	44,89
			20	44,89
14/05/2025	16:08:11,659	13		44,90
			13	44,90
			13	44,90
14/05/2025	16:07:13,442	5		44,87
			5	44,87
			5	44,87
14/05/2025	16:06:40,119	20		44,88
			20	44,88
			20	44,88
14/05/2025	16:06:18,107	223		44,87
			223	44,87
			223	44,87
14/05/2025	16:06:14,890	300		44,87
			300	44,87
			300	44,87
14/05/2025	16:06:06,856	7		44,87
			7	44,87
			7	44,87
14/05/2025	16:05:52,375	9		44,88
			9	44,88
			9	44,88
14/05/2025	16:05:19,265	200		44,86
			200	44,86
			200	44,86
14/05/2025	16:05:08,730	300		44,86
			300	44,86
			300	44,86
14/05/2025	16:04:30,259	40		44,85
			40	44,85
			40	44,85
14/05/2025	16:04:20,991	1		44,84
			1	44,84
			1	44,84
14/05/2025	16:04:10,759	5		44,82
			5	44,82
			5	44,82
14/05/2025	16:03:32,287	66		44,82
			66	44,82
			66	44,82
14/05/2025	16:03:19,584	35		44,75
			35	44,75
			35	44,75
14/05/2025	16:03:09,313	300		44,76
			300	44,76
			300	44,76
14/05/2025	16:02:57,533	3		44,76
			3	44,76
			3	44,76
14/05/2025	16:02:14,221	2		44,76
			2	44,76
			2	44,76
14/05/2025	16:01:42,155	1		44,74
			1	44,74
			1	44,74
14/05/2025	16:01:32,080	5		44,74
			5	44,74
			5	44,74
14/05/2025	16:01:18,125	10		44,74
			10	44,74
			10	44,74
14/05/2025	16:01:04,495	4		44,72
			4	44,72
			4	44,72
14/05/2025	16:00:06,264	1		44,74
			1	44,74
			1	44,74
14/05/2025	15:59:34,015	4		44,75
			4	44,75
			4	44,75
14/05/2025	15:59:01,407	2		44,74
			2	44,74
			2	44,74
14/05/2025	15:59:00,378	3		44,73
			3	44,73
			3	44,73
14/05/2025	15:58:45,130	4		44,73
			4	44,73
			4	44,73
14/05/2025	15:58:26,128	142		44,71
			142	44,71
			142	44,71
14/05/2025	15:58:08,672	300		44,74
			300	44,74
			300	44,74
14/05/2025	15:57:55,563	300		44,74
			300	44,74
			300	44,74
14/05/2025	15:57:49,267	20		44,72
			20	44,72
			20	44,72
14/05/2025	15:57:18,039	1		44,74
			1	44,74
			1	44,74
14/05/2025	15:57:01,584	300		44,74
			300	44,74
			300	44,74
14/05/2025	15:54:51,541	200		44,74
			200	44,74
			200	44,74
14/05/2025	15:54:49,774	300		44,74
			300	44,74
			300	44,74
14/05/2025	15:54:14,352	15		44,73
			15	44,73
			15	44,73
14/05/2025	15:53:51,518	6		44,76
			6	44,76
			6	44,76
14/05/2025	15:52:06,326	234		44,76
			234	44,76
			234	44,76
14/05/2025	15:49:55,369	200		44,76
			200	44,76
			200	44,76
14/05/2025	15:45:55,012	200		44,69
			200	44,69
			200	44,69
14/05/2025	15:43:39,403	100		44,69
			100	44,69
			100	44,69
14/05/2025	15:42:41,370	96		44,63
			96	44,63
			96	44,63
14/05/2025	15:42:30,905	100		44,61
			100	44,61
			100	44,61
14/05/2025	15:41:52,650	20		44,64
			20	44,64
			20	44,64
14/05/2025	15:41:08,491	177		44,62
			177	44,62
			177	44,62
14/05/2025	15:38:53,300	90		44,70
			90	44,70
			90	44,70
14/05/2025	15:38:26,329	12		44,71
			12	44,71
			12	44,71
14/05/2025	15:36:29,105	1		44,68
			1	44,68
			1	44,68
14/05/2025	15:30:55,571	300		44,79
			300	44,79
			300	44,79
14/05/2025	15:30:45,907	100		44,79
			100	44,79
			100	44,79
14/05/2025	15:30:01,241	300		44,80
			300	44,80
			300	44,80
14/05/2025	15:29:42,216	100		44,80
			100	44,80
			100	44,80
14/05/2025	15:27:01,293	115		44,81
			115	44,81
			115	44,81
14/05/2025	15:26:45,561	55		44,82
			55	44,82
			55	44,82
14/05/2025	15:26:01,675	230		44,83
			230	44,83
			230	44,83
14/05/2025	15:25:58,464	2		44,84
			2	44,84
			2	44,84
14/05/2025	15:21:37,208	50		44,83
			50	44,83
			50	44,83
14/05/2025	15:21:13,887	30		44,84
			30	44,84
			30	44,84
14/05/2025	15:17:50,278	36		44,86
			36	44,86
			36	44,86
14/05/2025	15:16:10,810	30		44,84
			30	44,84
			30	44,84
14/05/2025	15:14:22,667	1		44,87
			1	44,87
			1	44,87
14/05/2025	15:13:28,299	300		44,85
			300	44,85
			300	44,85
14/05/2025	15:13:19,517	1		44,86
			1	44,86
			1	44,86
14/05/2025	15:12:52,187	20		44,85
			20	44,85
			20	44,85
14/05/2025	15:11:14,782	1		44,85
			1	44,85
			1	44,85
14/05/2025	15:10:13,975	30		44,83
			30	44,83
			30	44,83
14/05/2025	15:09:30,196	50		44,83
			50	44,83
			50	44,83
14/05/2025	15:09:23,484	100		44,85
			100	44,85
			100	44,85
14/05/2025	14:59:46,612	2		44,89
			2	44,89
			2	44,89
14/05/2025	14:56:55,315	70		44,86
			70	44,86
			70	44,86
14/05/2025	14:55:49,043	2		44,84
			2	44,84
			2	44,84
14/05/2025	14:55:30,387	300		44,85
			300	44,85
			300	44,85
14/05/2025	14:54:43,988	140		44,85
			140	44,85
			140	44,85
14/05/2025	14:53:55,908	250		44,84
			250	44,84
			250	44,84
14/05/2025	14:53:25,723	22		44,86
			22	44,86
			22	44,86
14/05/2025	14:53:04,101	100		44,85
			100	44,85
			100	44,85
14/05/2025	14:52:52,649	8		44,89
			8	44,89
			8	44,89
14/05/2025	14:52:30,048	3		44,89
			3	44,89
			3	44,89
14/05/2025	14:48:34,461	300		44,91
			300	44,91
			300	44,91
14/05/2025	14:48:19,421	110		44,92
			110	44,92
			110	44,92
14/05/2025	14:47:58,111	300		44,93
			300	44,93
			300	44,93
14/05/2025	14:46:14,429	31		44,92
			31	44,92
			31	44,92
14/05/2025	14:43:56,451	150		45,03
			150	45,03
			150	45,03
14/05/2025	14:43:20,658	20		45,01
			20	45,01
			20	45,01
14/05/2025	14:41:31,462	3		44,96
			3	44,96
			3	44,96
14/05/2025	14:41:25,836	280		44,95
			280	44,95
			280	44,95
14/05/2025	14:41:25,625	200		44,94
			200	44,94
			200	44,94
14/05/2025	14:40:51,218	300		44,94
			300	44,94
			300	44,94
14/05/2025	14:38:55,403	300		44,99
			300	44,99
			300	44,99
14/05/2025	14:36:50,596	100		45,01
			100	45,01
			100	45,01
14/05/2025	14:36:48,462	125		45,03
			125	45,03
			125	45,03
14/05/2025	14:36:19,639	100		45,02
			100	45,02
			100	45,02
14/05/2025	14:35:55,931	94		45,02
			94	45,02
			94	45,02
14/05/2025	14:35:26,484	300		45,05
			300	45,05
			300	45,05
14/05/2025	14:35:13,103	88		45,05
			88	45,05
			88	45,05
14/05/2025	14:34:39,125	100		45,07
			100	45,07
			100	45,07
14/05/2025	14:34:11,935	50		45,10
			50	45,10
			50	45,10
14/05/2025	14:34:08,057	200		45,12
			200	45,12
			200	45,12
14/05/2025	14:33:26,823	83		45,13
			83	45,13
			83	45,13
14/05/2025	14:33:23,778	17		45,13
			17	45,13
			17	45,13
14/05/2025	14:33:08,243	300		45,13
			300	45,13
			300	45,13
14/05/2025	14:32:22,345	300		45,19
			300	45,19
			300	45,19
14/05/2025	14:32:09,863	500		45,26
			500	45,26
			500	45,26
14/05/2025	14:31:39,242	600		45,28
			600	45,28
			600	45,28
14/05/2025	14:31:39,105	800		45,28
			800	45,28
			800	45,28
14/05/2025	14:31:38,896	800		45,28
			800	45,28
			800	45,28
14/05/2025	14:31:15,169	800		45,28
			800	45,28
			800	45,28
14/05/2025	14:30:44,430	45		45,26
			45	45,26
			45	45,26
14/05/2025	14:30:30,181	400		45,23
			400	45,23
			400	45,23
14/05/2025	14:30:24,251	50		45,25
			50	45,25
			50	45,25
14/05/2025	14:30:18,242	600		45,20
			600	45,20
			600	45,20
14/05/2025	14:29:22,654	7		45,08
			7	45,08
			7	45,08
14/05/2025	14:29:00,365	100		45,05
			100	45,05
			100	45,05
14/05/2025	14:28:23,098	20		45,10
			20	45,10
			20	45,10
14/05/2025	14:28:02,106	500		45,08
			500	45,08
			500	45,08
14/05/2025	14:27:42,805	150		45,11
			150	45,11
			150	45,11
14/05/2025	14:25:36,441	300		45,03
			300	45,03
			300	45,03
14/05/2025	14:23:37,442	3 634		45,01
			3 634	45,01
			3 634	45,01
14/05/2025	14:23:28,116	800		45,07
			800	45,07
			800	45,07
14/05/2025	14:23:14,480	700		45,08
			700	45,08
			700	45,08
14/05/2025	14:22:52,137	50		45,07
			50	45,07
			50	45,07
14/05/2025	14:21:50,195	30		44,95
			30	44,95
			30	44,95
14/05/2025	14:21:28,619	200		45,02
			200	45,02
			200	45,02
14/05/2025	14:21:10,972	100		45,13
			100	45,13
			100	45,13
14/05/2025	14:21:04,136	135		45,11
			135	45,11
			135	45,11
14/05/2025	14:20:53,531	244		45,05
			244	45,05
			244	45,05
14/05/2025	14:20:53,347	800		45,05
			800	45,05
			800	45,05
14/05/2025	14:20:50,683	3 350		45,03
			3 350	45,03
			3 350	45,03
14/05/2025	14:20:36,383	700		45,02
			700	45,02
			700	45,02
14/05/2025	14:20:15,958	16		45,00
			16	45,00
			16	45,00
14/05/2025	14:20:15,870	100		44,90
			100	44,90
			100	44,90
14/05/2025	14:20:15,813	140		44,88
			140	44,88
			140	44,88
14/05/2025	14:19:20,294	800		44,81
			800	44,81
			800	44,81
14/05/2025	14:18:52,488	55		44,79
			55	44,79
			55	44,79
14/05/2025	14:17:53,761	3		44,85
			3	44,85
			3	44,85
14/05/2025	14:17:52,703	5		44,85
			5	44,85
			5	44,85
14/05/2025	14:15:05,056	400		44,79
			400	44,79
			400	44,79
14/05/2025	14:13:18,375	11		44,79
			11	44,79
			11	44,79
14/05/2025	14:11:58,958	800		44,71
			800	44,71
			800	44,71
14/05/2025	14:11:18,063	10		44,68
			10	44,68
			10	44,68
14/05/2025	14:11:05,387	150		44,69
			150	44,69
			150	44,69
14/05/2025	14:09:58,056	500		44,65
			500	44,65
			500	44,65
14/05/2025	14:08:41,199	800		44,62
			800	44,62
			800	44,62
14/05/2025	14:07:33,417	448		44,59
			448	44,59
			448	44,59
14/05/2025	14:06:32,852	2 350		44,55
			2 350	44,55
			2 350	44,55
14/05/2025	14:06:25,867	800		44,55
			800	44,55
			800	44,55
14/05/2025	14:05:39,661	800		44,55
			800	44,55
			800	44,55
14/05/2025	14:05:34,562	400		44,52
			400	44,52
			400	44,52
14/05/2025	14:02:02,532	100		44,52
			100	44,52
			100	44,52
14/05/2025	14:01:23,401	10		44,51
			10	44,51
			10	44,51

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: 120,38 / Vente: 120,42
Volume: 844 923
+3,70%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
14/05/2025 @ 19:01:26

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