Tradegate Exchange

Nvidia Corp.

314

206

120,52

Date	Heure	Volume	Volume de transactions	Cours
16/05/2025	08:34:50,331	90		120,52
			90	120,52
			90	120,52
16/05/2025	08:34:48,026	1		120,60
			1	120,60
			1	120,60
16/05/2025	08:34:25,574	3		120,60
			3	120,60
			3	120,60
16/05/2025	08:34:20,754	6		120,52
			6	120,52
			6	120,52
16/05/2025	08:33:51,587	160		120,60
			160	120,60
			160	120,60
16/05/2025	08:32:52,228	20		120,60
			20	120,60
			20	120,60
16/05/2025	08:32:15,439	9		120,60
			9	120,60
			9	120,60
16/05/2025	08:32:00,547	100		120,60
			100	120,60
			100	120,60
16/05/2025	08:31:34,863	60		120,60
			60	120,60
			60	120,60
16/05/2025	08:31:11,249	15		120,52
			15	120,52
			15	120,52
16/05/2025	08:31:03,407	50		120,52
			50	120,52
			50	120,52
16/05/2025	08:30:30,791	1		120,60
			1	120,60
			1	120,60
16/05/2025	08:30:14,945	4 726		120,60
			4 226	120,60
			4 726	120,60
			500	120,60
16/05/2025	08:30:14,540	466		120,60
			466	120,60
			466	120,60
16/05/2025	08:30:13,835	500		120,60
			500	120,60
			500	120,60
16/05/2025	08:30:13,733	100		120,60
			100	120,60
			100	120,60
16/05/2025	08:30:12,031	500		120,60
			500	120,60
			475	120,60
			25	120,60
16/05/2025	08:30:00,658	30		120,60
			30	120,60
			30	120,60
16/05/2025	08:29:52,431	100		120,60
			100	120,60
			100	120,60
16/05/2025	08:29:29,423	3		120,60
			3	120,60
			3	120,60
16/05/2025	08:29:24,113	200		120,60
			200	120,60
			200	120,60
16/05/2025	08:29:23,811	210		120,60
			210	120,60
			210	120,60
16/05/2025	08:29:23,496	20		120,60
			20	120,60
			20	120,60
16/05/2025	08:29:23,408	190		120,60
			190	120,60
			190	120,60
16/05/2025	08:29:23,169	1 480		120,60
			1 480	120,60
			1 480	120,60
16/05/2025	08:29:06,848	500		120,62
			500	120,62
			500	120,62
16/05/2025	08:29:05,577	6		120,70
			5	120,70
			6	120,70
			1	120,70
16/05/2025	08:28:52,719	1		120,60
			1	120,60
			1	120,60
16/05/2025	08:27:45,372	5		120,52
			5	120,52
			5	120,52
16/05/2025	08:26:57,737	5		120,52
			5	120,52
			5	120,52
16/05/2025	08:26:56,264	18		120,60
			18	120,60
			18	120,60
16/05/2025	08:26:35,588	1		120,52
			1	120,52
			1	120,52
16/05/2025	08:26:18,296	1		120,60
			1	120,60
			1	120,60
16/05/2025	08:25:30,783	100		120,52
			100	120,52
			100	120,52
16/05/2025	08:25:11,819	10		120,60
			10	120,60
			10	120,60
16/05/2025	08:24:54,930	24		120,60
			24	120,60
			24	120,60
16/05/2025	08:24:28,538	9		120,60
			9	120,60
			9	120,60
16/05/2025	08:24:23,933	20		120,52
			20	120,52
			20	120,52
16/05/2025	08:24:07,714	80		120,52
			80	120,52
			80	120,52
16/05/2025	08:23:59,361	1		120,52
			1	120,52
			1	120,52
16/05/2025	08:23:55,378	15		120,60
			15	120,60
			15	120,60
16/05/2025	08:23:26,402	8		120,60
			8	120,60
			8	120,60
16/05/2025	08:22:19,265	42		120,60
			42	120,60
			42	120,60
16/05/2025	08:21:50,296	3		120,60
			3	120,60
			3	120,60
16/05/2025	08:21:24,901	10		120,60
			10	120,60
			10	120,60
16/05/2025	08:21:23,422	100		120,60
			100	120,60
			100	120,60
16/05/2025	08:20:33,977	3		120,50
			3	120,50
			3	120,50
16/05/2025	08:20:18,640	1		120,60
			1	120,60
			1	120,60
16/05/2025	08:19:36,706	1		120,60
			1	120,60
			1	120,60
16/05/2025	08:19:02,009	42		120,60
			42	120,60
			42	120,60
16/05/2025	08:18:42,877	1		120,60
			1	120,60
			1	120,60
16/05/2025	08:18:40,106	50		120,60
			50	120,60
			50	120,60
16/05/2025	08:18:18,537	1		120,50
			1	120,50
			1	120,50
16/05/2025	08:18:14,122	168		120,50
			50	120,50
			93	120,50
			25	120,50
			168	120,50
16/05/2025	08:17:42,156	25		120,50
			25	120,50
			25	120,50
16/05/2025	08:17:21,587	160		120,60
			160	120,60
			160	120,60
16/05/2025	08:17:14,714	10		120,60
			10	120,60
			10	120,60
16/05/2025	08:16:35,810	10		120,60
			10	120,60
			10	120,60
16/05/2025	08:16:12,263	9		120,56
			9	120,56
			9	120,56
16/05/2025	08:16:06,088	3		120,56
			3	120,56
			3	120,56
16/05/2025	08:16:04,473	60		120,56
			60	120,56
			60	120,56
16/05/2025	08:15:58,206	100		120,56
			100	120,56
			100	120,56
16/05/2025	08:15:41,210	10		120,56
			10	120,56
			10	120,56
16/05/2025	08:15:29,368	15		120,48
			15	120,48
			15	120,48
16/05/2025	08:15:22,573	12		120,56
			12	120,56
			12	120,56
16/05/2025	08:14:58,180	30		120,56
			30	120,56
			30	120,56
16/05/2025	08:14:53,182	10		120,48
			10	120,48
			10	120,48
16/05/2025	08:14:07,752	2		120,48
			2	120,48
			2	120,48
16/05/2025	08:13:49,637	5		120,48
			5	120,48
			5	120,48
16/05/2025	08:13:43,103	500		120,50
			500	120,50
			500	120,50
16/05/2025	08:13:41,317	20		120,50
			20	120,50
			20	120,50
16/05/2025	08:13:24,310	376		120,50
			376	120,50
			376	120,50
16/05/2025	08:13:17,323	102		120,50
			5	120,50
			97	120,50
			102	120,50
16/05/2025	08:12:50,638	500		120,56
			104	120,56
			500	120,56
			396	120,56
16/05/2025	08:12:32,643	35		120,56
			35	120,56
			35	120,56
16/05/2025	08:12:21,162	15		120,44
			15	120,44
			15	120,44
16/05/2025	08:11:57,138	10		120,56
			10	120,56
			8	120,56
			1	120,56
			1	120,56
16/05/2025	08:11:39,853	1		120,50
			1	120,50
			1	120,50
16/05/2025	08:11:21,636	5		120,56
			5	120,56
			5	120,56
16/05/2025	08:11:19,929	15		120,56
			15	120,56
			15	120,56
16/05/2025	08:11:12,824	500		120,50
			500	120,50
			300	120,50
			200	120,50
16/05/2025	08:10:36,729	7		120,56
			7	120,56
			7	120,56
16/05/2025	08:09:48,476	1		120,56
			1	120,56
			1	120,56
16/05/2025	08:09:33,797	500		120,50
			500	120,50
			500	120,50
16/05/2025	08:09:27,368	52		120,50
			52	120,50
			52	120,50
16/05/2025	08:09:25,355	100		120,50
			100	120,50
			100	120,50
16/05/2025	08:09:24,053	9		120,50
			9	120,50
			9	120,50
16/05/2025	08:09:20,341	550		120,36
			500	120,36
			50	120,36
			550	120,36
16/05/2025	08:09:13,978	500		120,44
			500	120,44
			500	120,44
16/05/2025	08:09:11,316	75		120,44
			74	120,44
			75	120,44
			1	120,44
16/05/2025	08:09:08,698	52		120,52
			52	120,52
			52	120,52
16/05/2025	08:09:04,982	30		120,56
			30	120,56
			30	120,56
16/05/2025	08:08:56,637	40		120,56
			40	120,56
			40	120,56
16/05/2025	08:08:44,309	1		120,44
			1	120,44
			1	120,44
16/05/2025	08:08:37,260	30		120,44
			30	120,44
			30	120,44
16/05/2025	08:08:33,347	42		120,44
			42	120,44
			42	120,44
16/05/2025	08:08:26,613	3		120,44
			3	120,44
			3	120,44
16/05/2025	08:08:09,267	15		120,56
			15	120,56
			15	120,56
16/05/2025	08:07:49,391	5		120,56
			5	120,56
			5	120,56
16/05/2025	08:07:43,453	1		120,56
			1	120,56
			1	120,56
16/05/2025	08:07:33,430	10		120,50
			10	120,50
			10	120,50
16/05/2025	08:07:32,175	2		120,56
			2	120,56
			2	120,56
16/05/2025	08:07:24,452	250		120,52
			250	120,52
			250	120,52
16/05/2025	08:07:17,481	500		120,52
			131	120,52
			369	120,52
			500	120,52
16/05/2025	08:07:12,758	1		120,44
			1	120,44
			1	120,44
16/05/2025	08:07:11,658	9		120,52
			9	120,52
			9	120,52
16/05/2025	08:07:09,543	150		120,52
			150	120,52
			150	120,52
16/05/2025	08:07:03,057	1		120,52
			1	120,52
			1	120,52
16/05/2025	08:06:59,285	400		120,44
			400	120,44
			400	120,44
16/05/2025	08:06:42,097	10		120,52
			10	120,52
			10	120,52
16/05/2025	08:06:34,539	444		120,50
			300	120,50
			144	120,50
			444	120,50
16/05/2025	08:06:29,455	43		120,44
			43	120,44
			43	120,44
16/05/2025	08:05:54,694	1		120,44
			1	120,44
			1	120,44
16/05/2025	08:05:49,465	2		120,44
			2	120,44
			2	120,44
16/05/2025	08:05:46,701	3		120,52
			3	120,52
			3	120,52
16/05/2025	08:05:44,236	1		120,52
			1	120,52
			1	120,52
16/05/2025	08:05:35,086	4		120,44
			4	120,44
			4	120,44
16/05/2025	08:05:28,446	2		120,44
			2	120,44
			2	120,44
16/05/2025	08:05:21,323	150		120,56
			21	120,56
			79	120,56
			50	120,56
			150	120,56
16/05/2025	08:05:18,895	11		120,44
			11	120,44
			11	120,44
16/05/2025	08:04:57,357	4		120,56
			4	120,56
			4	120,56
16/05/2025	08:04:49,134	1		120,56
			1	120,56
			1	120,56
16/05/2025	08:04:46,399	1		120,44
			1	120,44
			1	120,44
16/05/2025	08:04:32,411	11		120,44
			11	120,44
			11	120,44
16/05/2025	08:04:32,120	2		120,56
			2	120,56
			2	120,56
16/05/2025	08:04:25,880	7		120,44
			7	120,44
			7	120,44
16/05/2025	08:04:22,581	1		120,56
			1	120,56
			1	120,56
16/05/2025	08:04:06,654	5		120,44
			5	120,44
			5	120,44
16/05/2025	08:03:57,598	2		120,44
			2	120,44
			2	120,44
16/05/2025	08:03:52,058	3		120,56
			3	120,56
			3	120,56
16/05/2025	08:03:51,056	3		120,56
			3	120,56
			3	120,56
16/05/2025	08:03:49,751	30		120,56
			30	120,56
			30	120,56
16/05/2025	08:03:48,994	90		120,44
			50	120,44
			90	120,44
			40	120,44
16/05/2025	08:03:13,067	42		120,40
			42	120,40
			42	120,40
16/05/2025	08:03:12,873	20		120,40
			20	120,40
			20	120,40
16/05/2025	08:03:00,158	202		120,44
			202	120,44
			202	120,44
16/05/2025	08:02:50,906	1		120,44
			1	120,44
			1	120,44
16/05/2025	08:02:45,277	5		120,64
			5	120,64
			5	120,64
16/05/2025	08:02:33,682	294		120,50
			294	120,50
			294	120,50
16/05/2025	08:02:30,698	25		120,70
			25	120,70
			25	120,70
16/05/2025	08:02:25,351	1		120,70
			1	120,70
			1	120,70
16/05/2025	08:02:22,219	270		120,50
			270	120,50
			270	120,50
16/05/2025	08:01:38,257	2		120,50
			2	120,50
			2	120,50
16/05/2025	08:01:28,487	18		120,60
			18	120,60
			18	120,60
16/05/2025	08:01:26,652	682		120,60
			75	120,60
			107	120,60
			500	120,60
			682	120,60
16/05/2025	08:01:13,417	1		120,40
			1	120,40
			1	120,40
16/05/2025	08:00:55,735	2		120,40
			2	120,40
			2	120,40
16/05/2025	08:00:41,942	17		120,60
			17	120,60
			17	120,60
16/05/2025	08:00:06,288	109		120,60
			109	120,60
			109	120,60
16/05/2025	08:00:05,081	247		120,40
			247	120,40
			247	120,40
16/05/2025	08:00:03,931	3		120,40
			3	120,40
			3	120,40
16/05/2025	08:00:02,506	3		120,60
			3	120,60
			3	120,60
16/05/2025	07:59:23,868	24		120,60
			24	120,60
			24	120,60
16/05/2025	07:58:47,624	4		120,60
			4	120,60
			4	120,60
16/05/2025	07:57:32,759	5		120,40
			5	120,40
			5	120,40
16/05/2025	07:56:12,956	40		120,40
			40	120,40
			40	120,40
16/05/2025	07:55:47,000	66		120,60
			66	120,60
			66	120,60
16/05/2025	07:55:04,041	3		120,60
			3	120,60
			3	120,60
16/05/2025	07:54:46,960	40		120,60
			40	120,60
			40	120,60
16/05/2025	07:54:43,328	154		120,40
			154	120,40
			154	120,40
16/05/2025	07:54:27,401	8		120,40
			8	120,40
			8	120,40
16/05/2025	07:54:16,322	18		120,40
			18	120,40
			18	120,40
16/05/2025	07:53:50,495	600		120,50
			600	120,50
			600	120,50
16/05/2025	07:53:48,896	8		120,60
			8	120,60
			8	120,60
16/05/2025	07:53:21,786	40		120,60
			40	120,60
			40	120,60
16/05/2025	07:52:33,032	50		120,60
			50	120,60
			50	120,60
16/05/2025	07:51:34,344	10		120,60
			10	120,60
			10	120,60
16/05/2025	07:51:18,133	75		120,60
			75	120,60
			75	120,60
16/05/2025	07:51:17,349	2		120,60
			2	120,60
			2	120,60
16/05/2025	07:51:05,356	2		120,60
			2	120,60
			2	120,60
16/05/2025	07:50:37,767	30		120,40
			30	120,40
			30	120,40
16/05/2025	07:49:57,690	68		120,44
			68	120,44
			68	120,44
16/05/2025	07:49:51,800	3		120,60
			3	120,60
			3	120,60
16/05/2025	07:49:24,216	330		120,44
			330	120,44
			330	120,44
16/05/2025	07:48:21,145	3		120,64
			3	120,64
			3	120,64
16/05/2025	07:47:51,217	5		120,64
			5	120,64
			5	120,64
16/05/2025	07:46:07,505	26		120,64
			26	120,64
			26	120,64
16/05/2025	07:45:49,166	41		120,64
			41	120,64
			41	120,64
16/05/2025	07:44:49,180	80		120,60
			80	120,60
			80	120,60
16/05/2025	07:44:00,666	40		120,56
			40	120,56
			40	120,56
16/05/2025	07:43:54,871	400		120,40
			400	120,40
			376	120,40
			24	120,40
16/05/2025	07:43:34,479	25		120,40
			25	120,40
			25	120,40
16/05/2025	07:43:08,519	40		120,60
			40	120,60
			40	120,60
16/05/2025	07:42:44,543	7		120,60
			7	120,60
			7	120,60
16/05/2025	07:42:31,096	120		120,48
			120	120,48
			120	120,48
16/05/2025	07:39:52,177	25		120,68
			25	120,68
			25	120,68
16/05/2025	07:39:38,512	1		120,48
			1	120,48
			1	120,48
16/05/2025	07:39:09,827	70		120,66
			70	120,66
			70	120,66
16/05/2025	07:38:01,032	100		120,64
			100	120,64
			100	120,64
16/05/2025	07:37:16,829	179		120,50
			179	120,50
			179	120,50
16/05/2025	07:36:30,704	5		120,70
			5	120,70
			5	120,70
16/05/2025	07:36:25,265	70		120,54
			2	120,54
			40	120,54
			70	120,54
			28	120,54
16/05/2025	07:34:54,303	104		120,56
			104	120,56
			29	120,56
			75	120,56
16/05/2025	07:33:52,674	76		120,74
			76	120,74
			76	120,74
16/05/2025	07:32:49,760	839		120,76
			10	120,76
			839	120,76
			829	120,76
16/05/2025	07:32:43,706	50		120,56
			6	120,56
			50	120,56
			19	120,56
			25	120,56
16/05/2025	07:32:19,905	17		120,78
			17	120,78
			17	120,78
16/05/2025	07:32:10,766	9		120,56
			9	120,56
			9	120,56
16/05/2025	07:32:09,185	30		120,78
			30	120,78
			30	120,78
16/05/2025	07:31:51,215	160		120,80
			160	120,80
			160	120,80
16/05/2025	07:31:46,035	20		120,80
			20	120,80
			20	120,80
16/05/2025	07:31:22,288	414		120,70
			414	120,70
			414	120,70
16/05/2025	07:31:02,709	1		120,56
			1	120,56
			1	120,56
16/05/2025	07:31:02,653	2		120,56
			2	120,56
			2	120,56
16/05/2025	07:30:18,031	1 732		120,60
			1 700	120,60
			3	120,60
			1 732	120,60
			10	120,60
			2	120,60
			2	120,60
			15	120,60
16/05/2025	07:30:00,790	2 779		120,88
			30	120,88
			5	120,88
			41	120,88
			18	120,88
			40	120,88
			2 000	120,88
			25	120,88
			3	120,88
			10	120,88
			220	120,88
			3	120,88
			2	120,88
			50	120,88
			14	120,88
			10	120,88
			40	120,88
			10	120,88
			25	120,88
			5	120,88
			2	120,88
			16	120,88
			147	120,88
			20	120,88
			41	120,88
			5	120,88
			5	120,88
			9	120,88
			10	120,88
			47	120,88
			8	120,88
			15	120,88
			5	120,88
			5	120,88
			8	120,88
			90	120,88
			10	120,88
			66	120,88
			50	120,88
			6	120,88
			8	120,88
			50	120,88
			3	120,88
			1	120,88
			10	120,88
			3	120,88
			100	120,88
			4	120,88
			309	120,88
			1	120,88
			4	120,88
			40	120,88
			10	120,88
			1 568	120,88
			40	120,88
			6	120,88
			55	120,88
			5	120,88
			42	120,88
			9	120,88
			9	120,88
			80	120,88
			10	120,88
			8	120,88
			45	120,88
			22	120,88

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

RENK Group AG

Achat: 57,36 / Vente: 57,44
Volume: 93 048
+2,83%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
16/05/2025 @ 08:34:50

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