Tradegate Exchange

E.ON SE

303

212

15,195

Date	Heure	Volume	Volume de transactions	Cours
14/05/2025	08:36:27,294	385		15,195
			385	15,195
			385	15,195
14/05/2025	08:36:12,686	125		15,195
			125	15,195
			125	15,195
14/05/2025	08:35:56,224	2 500		15,175
			754	15,175
			2 500	15,175
			1 096	15,175
			650	15,175
14/05/2025	08:35:44,859	500		15,195
			500	15,195
			500	15,195
14/05/2025	08:35:37,893	100		15,195
			100	15,195
			100	15,195
14/05/2025	08:35:27,956	1 000		15,195
			1 000	15,195
			1 000	15,195
14/05/2025	08:35:18,238	80		15,195
			80	15,195
			80	15,195
14/05/2025	08:35:12,419	750		15,195
			750	15,195
			750	15,195
14/05/2025	08:35:00,648	7		15,195
			7	15,195
			7	15,195
14/05/2025	08:34:01,390	3		15,175
			3	15,175
			3	15,175
14/05/2025	08:33:43,127	250		15,195
			250	15,195
			250	15,195
14/05/2025	08:33:36,887	120		15,175
			120	15,175
			120	15,175
14/05/2025	08:33:22,548	1		15,195
			1	15,195
			1	15,195
14/05/2025	08:33:13,956	30		15,195
			30	15,195
			30	15,195
14/05/2025	08:32:56,127	800		15,195
			800	15,195
			800	15,195
14/05/2025	08:32:02,239	200		15,195
			200	15,195
			200	15,195
14/05/2025	08:32:01,959	423		15,195
			423	15,195
			423	15,195
14/05/2025	08:31:54,180	170		15,195
			170	15,195
			170	15,195
14/05/2025	08:31:12,276	362		15,18
			362	15,18
			362	15,18
14/05/2025	08:30:54,131	100		15,195
			100	15,195
			100	15,195
14/05/2025	08:30:34,377	200		15,195
			200	15,195
			200	15,195
14/05/2025	08:30:16,300	100		15,195
			100	15,195
			100	15,195
14/05/2025	08:29:55,437	19 500		15,20
			18 500	15,20
			1 000	15,20
			3 000	15,20
			16 500	15,20
14/05/2025	08:29:22,410	1 500		15,195
			1 500	15,195
			1 500	15,195
14/05/2025	08:28:43,924	50		15,175
			50	15,175
			50	15,175
14/05/2025	08:28:36,672	150		15,195
			150	15,195
			150	15,195
14/05/2025	08:28:25,633	650		15,195
			650	15,195
			650	15,195
14/05/2025	08:28:09,752	500		15,195
			500	15,195
			500	15,195
14/05/2025	08:28:06,488	50		15,175
			50	15,175
			50	15,175
14/05/2025	08:27:45,495	1 500		15,175
			1 500	15,175
			1 500	15,175
14/05/2025	08:27:44,584	484		15,195
			484	15,195
			484	15,195
14/05/2025	08:27:26,856	674		15,175
			674	15,175
			674	15,175
14/05/2025	08:27:20,952	100		15,195
			100	15,195
			100	15,195
14/05/2025	08:27:15,173	50		15,175
			50	15,175
			50	15,175
14/05/2025	08:27:13,863	240		15,175
			240	15,175
			240	15,175
14/05/2025	08:27:11,380	500		15,19
			500	15,19
			500	15,19
14/05/2025	08:27:06,897	1 400		15,18
			1 400	15,18
			320	15,18
			1 080	15,18
14/05/2025	08:26:11,004	3 700		15,195
			3 500	15,195
			2 200	15,195
			1 500	15,195
			200	15,195
14/05/2025	08:25:51,746	1 500		15,185
			1 500	15,185
			1 500	15,185
14/05/2025	08:25:09,596	685		15,175
			685	15,175
			685	15,175
14/05/2025	08:25:06,482	380		15,185
			171	15,185
			209	15,185
			380	15,185
14/05/2025	08:25:03,845	250		15,15
			250	15,15
			250	15,15
14/05/2025	08:24:43,663	1 500		15,12
			1 500	15,12
			685	15,12
			144	15,12
			500	15,12
			171	15,12
14/05/2025	08:24:00,519	1 000		15,19
			1 000	15,19
			1 000	15,19
14/05/2025	08:23:49,230	800		15,195
			300	15,195
			800	15,195
			500	15,195
14/05/2025	08:23:41,164	100		15,195
			100	15,195
			100	15,195
14/05/2025	08:23:25,399	150		15,195
			150	15,195
			150	15,195
14/05/2025	08:23:24,574	400		15,15
			400	15,15
			400	15,15
14/05/2025	08:21:59,102	66		15,195
			66	15,195
			66	15,195
14/05/2025	08:21:53,939	1 500		15,19
			500	15,19
			1 000	15,19
			1 000	15,19
			500	15,19
14/05/2025	08:21:46,304	1 500		15,185
			1 500	15,185
			1 500	15,185
14/05/2025	08:21:12,322	538		15,185
			538	15,185
			538	15,185
14/05/2025	08:19:57,533	66		15,195
			66	15,195
			66	15,195
14/05/2025	08:19:41,875	1 500		15,185
			500	15,185
			1 500	15,185
			1 000	15,185
14/05/2025	08:19:15,739	55		15,195
			55	15,195
			55	15,195
14/05/2025	08:18:51,380	100		15,195
			100	15,195
			100	15,195
14/05/2025	08:18:21,986	350		15,195
			350	15,195
			350	15,195
14/05/2025	08:18:04,686	50		15,195
			50	15,195
			50	15,195
14/05/2025	08:17:54,309	100		15,17
			100	15,17
			100	15,17
14/05/2025	08:17:30,501	1		15,135
			1	15,135
			1	15,135
14/05/2025	08:16:49,815	52		15,10
			52	15,10
			52	15,10
14/05/2025	08:16:18,657	1 500		15,185
			1 500	15,185
			1 500	15,185
14/05/2025	08:16:14,492	2 000		15,15
			1 000	15,15
			1 500	15,15
			1 000	15,15
			500	15,15
14/05/2025	08:15:41,132	23		15,18
			23	15,18
			23	15,18
14/05/2025	08:14:51,953	1 000		15,195
			500	15,195
			500	15,195
			1 000	15,195
14/05/2025	08:14:38,595	670		15,195
			285	15,195
			385	15,195
			670	15,195
14/05/2025	08:14:18,522	328		15,195
			328	15,195
			328	15,195
14/05/2025	08:14:03,033	1 000		15,14
			1 000	15,14
			1 000	15,14
14/05/2025	08:14:00,658	250		15,175
			250	15,175
			250	15,175
14/05/2025	08:13:45,069	2 750		15,15
			400	15,15
			1 500	15,15
			850	15,15
			2 750	15,15
14/05/2025	08:12:57,251	1 501		15,125
			1 501	15,125
			1 501	15,125
14/05/2025	08:12:39,645	1 500		15,13
			1 500	15,13
			1 500	15,13
14/05/2025	08:12:23,707	500		15,13
			500	15,13
			500	15,13
14/05/2025	08:12:18,508	1 000		15,13
			1 000	15,13
			1 000	15,13
14/05/2025	08:12:05,450	1 000		15,145
			1 000	15,145
			1 000	15,145
14/05/2025	08:11:54,191	1 000		15,13
			1 000	15,13
			1 000	15,13
14/05/2025	08:11:52,254	70		15,13
			70	15,13
			70	15,13
14/05/2025	08:11:48,922	500		15,13
			500	15,13
			500	15,13
14/05/2025	08:11:30,538	500		15,145
			500	15,145
			500	15,145
14/05/2025	08:11:22,602	500		15,135
			500	15,135
			500	15,135
14/05/2025	08:11:06,099	2 020		15,13
			2 020	15,13
			1 020	15,13
			1 000	15,13
14/05/2025	08:10:36,248	5		15,085
			5	15,085
			5	15,085
14/05/2025	08:10:06,048	2		15,145
			2	15,145
			2	15,145
14/05/2025	08:09:47,597	200		15,145
			200	15,145
			200	15,145
14/05/2025	08:09:40,514	100		15,145
			100	15,145
			100	15,145
14/05/2025	08:09:22,475	1 000		15,085
			1 000	15,085
			500	15,085
			500	15,085
14/05/2025	08:09:18,085	50		15,085
			50	15,085
			50	15,085
14/05/2025	08:09:16,992	1		15,145
			1	15,145
			1	15,145
14/05/2025	08:09:03,365	250		15,145
			250	15,145
			250	15,145
14/05/2025	08:08:53,948	1 500		15,085
			1 001	15,085
			1 500	15,085
			499	15,085
14/05/2025	08:08:50,422	700		15,14
			700	15,14
			700	15,14
14/05/2025	08:08:47,876	320		15,12
			320	15,12
			320	15,12
14/05/2025	08:08:45,701	10		15,11
			10	15,11
			10	15,11
14/05/2025	08:08:33,771	500		15,11
			500	15,11
			500	15,11
14/05/2025	08:08:23,713	1 500		15,11
			1 300	15,11
			200	15,11
			1 500	15,11
14/05/2025	08:07:50,652	330		15,085
			330	15,085
			330	15,085
14/05/2025	08:07:17,931	1		15,11
			1	15,11
			1	15,11
14/05/2025	08:07:12,534	50		15,055
			50	15,055
			50	15,055
14/05/2025	08:07:12,423	1 500		15,055
			1 500	15,055
			1 300	15,055
			200	15,055
14/05/2025	08:06:47,149	17		15,11
			17	15,11
			17	15,11
14/05/2025	08:06:43,095	300		15,11
			300	15,11
			300	15,11
14/05/2025	08:06:41,609	50		15,055
			50	15,055
			50	15,055
14/05/2025	08:05:57,992	700		15,11
			700	15,11
			700	15,11
14/05/2025	08:05:43,490	660		15,11
			500	15,11
			160	15,11
			660	15,11
14/05/2025	08:05:16,155	1 000		15,07
			1 000	15,07
			1 000	15,07
14/05/2025	08:05:14,668	500		15,11
			500	15,11
			500	15,11
14/05/2025	08:05:07,327	2 300		15,08
			80	15,08
			2 220	15,08
			2 300	15,08
14/05/2025	08:05:03,104	370		15,12
			50	15,12
			100	15,12
			320	15,12
			250	15,12
			20	15,12
14/05/2025	08:04:08,808	1 300		15,11
			1 300	15,11
			1 300	15,11
14/05/2025	08:04:08,734	1 700		15,11
			200	15,11
			1 700	15,11
			1 500	15,11
14/05/2025	08:04:04,241	700		15,095
			700	15,095
			700	15,095
14/05/2025	08:03:50,817	2 050		15,08
			50	15,08
			2 050	15,08
			2 000	15,08
14/05/2025	08:03:44,412	1 361		15,08
			250	15,08
			1 111	15,08
			1 361	15,08
14/05/2025	08:03:15,816	130		15,075
			130	15,075
			130	15,075
14/05/2025	08:03:09,542	1 000		15,075
			1 000	15,075
			1 000	15,075
14/05/2025	08:03:04,319	450		15,075
			450	15,075
			450	15,075
14/05/2025	08:02:41,303	50		15,08
			50	15,08
			50	15,08
14/05/2025	08:02:39,254	3 075		15,075
			75	15,075
			3 000	15,075
			2 222	15,075
			679	15,075
			174	15,075
14/05/2025	08:02:10,304	1 000		15,045
			1 000	15,045
			1 000	15,045
14/05/2025	08:01:29,785	2		15,045
			2	15,045
			2	15,045
14/05/2025	08:01:28,619	1 442		15,045
			1 442	15,045
			792	15,045
			650	15,045
14/05/2025	08:01:18,012	110		15,015
			110	15,015
			110	15,015
14/05/2025	08:01:04,640	27		15,045
			27	15,045
			27	15,045
14/05/2025	08:00:50,576	1 410		15,02
			200	15,02
			300	15,02
			1 368	15,02
			910	15,02
			42	15,02
14/05/2025	08:00:24,816	1 368		15,015
			1 368	15,015
			1 368	15,015
14/05/2025	08:00:14,432	29		15,015
			29	15,015
			29	15,015
14/05/2025	08:00:07,779	24		15,015
			24	15,015
			24	15,015
14/05/2025	07:59:46,991	800		15,015
			800	15,015
			800	15,015
14/05/2025	07:59:35,327	35		15,015
			35	15,015
			35	15,015
14/05/2025	07:59:25,854	500		15,015
			500	15,015
			500	15,015
14/05/2025	07:59:20,851	220		15,015
			220	15,015
			220	15,015
14/05/2025	07:59:05,953	200		15,015
			200	15,015
			200	15,015
14/05/2025	07:58:49,780	250		15,015
			250	15,015
			250	15,015
14/05/2025	07:58:23,134	190		15,045
			20	15,045
			170	15,045
			190	15,045
14/05/2025	07:58:05,586	350		15,005
			350	15,005
			350	15,005
14/05/2025	07:58:05,560	2 150		15,005
			650	15,005
			1 500	15,005
			2 150	15,005
14/05/2025	07:58:02,756	40		15,045
			40	15,045
			40	15,045
14/05/2025	07:57:28,142	58		15,085
			58	15,085
			58	15,085
14/05/2025	07:56:53,862	50		15,005
			50	15,005
			50	15,005
14/05/2025	07:56:18,038	200		15,085
			200	15,085
			200	15,085
14/05/2025	07:56:07,392	2 000		15,05
			2 000	15,05
			2 000	15,05
14/05/2025	07:55:53,892	1 000		15,045
			1 000	15,045
			1 000	15,045
14/05/2025	07:55:36,530	60		15,045
			60	15,045
			60	15,045
14/05/2025	07:55:35,623	1 000		15,045
			400	15,045
			600	15,045
			1 000	15,045
14/05/2025	07:55:30,839	350		15,045
			350	15,045
			350	15,045
14/05/2025	07:54:33,213	500		15,00
			500	15,00
			80	15,00
			420	15,00
14/05/2025	07:54:28,233	1 800		14,99
			1 800	14,99
			1 500	14,99
			300	14,99
14/05/2025	07:54:23,909	1 500		14,985
			1 500	14,985
			1 500	14,985
14/05/2025	07:54:21,245	92		14,985
			92	14,985
			92	14,985
14/05/2025	07:53:52,306	1 000		14,985
			600	14,985
			1 000	14,985
			400	14,985
14/05/2025	07:53:45,685	100		14,985
			100	14,985
			100	14,985
14/05/2025	07:53:22,371	30		14,985
			30	14,985
			30	14,985
14/05/2025	07:53:13,609	450		14,985
			450	14,985
			450	14,985
14/05/2025	07:53:02,180	80		14,985
			80	14,985
			80	14,985
14/05/2025	07:51:32,632	200		14,985
			200	14,985
			200	14,985
14/05/2025	07:51:22,892	500		14,95
			500	14,95
			500	14,95
14/05/2025	07:51:17,855	320		14,95
			320	14,95
			320	14,95
14/05/2025	07:51:00,625	50		14,975
			50	14,975
			50	14,975
14/05/2025	07:50:35,775	1 000		14,97
			1 000	14,97
			1 000	14,97
14/05/2025	07:50:15,900	400		14,985
			400	14,985
			400	14,985
14/05/2025	07:49:57,310	1 500		14,93
			1 500	14,93
			1 500	14,93
14/05/2025	07:49:15,179	1 500		14,98
			1 500	14,98
			1 500	14,98
14/05/2025	07:48:59,622	1 500		15,025
			1 500	15,025
			1 500	15,025
14/05/2025	07:48:52,194	1 500		15,025
			500	15,025
			1 000	15,025
			1 500	15,025
14/05/2025	07:48:25,779	250		15,10
			250	15,10
			250	15,10
14/05/2025	07:47:20,920	1 000		15,095
			1 000	15,095
			750	15,095
			250	15,095
14/05/2025	07:46:50,351	900		15,08
			700	15,08
			900	15,08
			200	15,08
14/05/2025	07:46:36,322	500		15,05
			500	15,05
			500	15,05
14/05/2025	07:46:34,404	429		15,055
			429	15,055
			429	15,055
14/05/2025	07:46:31,261	1 000		15,055
			100	15,055
			100	15,055
			800	15,055
			1 000	15,055
14/05/2025	07:46:13,531	1 500		15,055
			1 500	15,055
			1 500	15,055
14/05/2025	07:46:13,492	2 000		15,055
			2 000	15,055
			1 500	15,055
			500	15,055
14/05/2025	07:45:50,746	750		14,935
			750	14,935
			300	14,935
			450	14,935
14/05/2025	07:45:49,395	150		15,055
			150	15,055
			150	15,055
14/05/2025	07:45:39,618	200		15,045
			200	15,045
			200	15,045
14/05/2025	07:45:32,135	130		15,03
			130	15,03
			130	15,03
14/05/2025	07:44:41,291	200		15,03
			200	15,03
			200	15,03
14/05/2025	07:44:40,150	200		15,03
			200	15,03
			200	15,03
14/05/2025	07:44:32,029	200		15,03
			200	15,03
			200	15,03
14/05/2025	07:43:52,349	1		15,03
			1	15,03
			1	15,03
14/05/2025	07:43:45,158	13 341		15,00
			1 000	15,00
			67	15,00
			12 000	15,00
			10 874	15,00
			233	15,00
			250	15,00
			91	15,00
			1 167	15,00
			1 000	15,00
14/05/2025	07:42:44,120	1 500		14,995
			1 500	14,995
			1 500	14,995
14/05/2025	07:42:33,110	50		14,885
			50	14,885
			50	14,885
14/05/2025	07:42:17,925	150		14,995
			150	14,995
			150	14,995
14/05/2025	07:42:16,900	200		14,935
			200	14,935
			200	14,935
14/05/2025	07:42:14,992	100		14,95
			100	14,95
			100	14,95
14/05/2025	07:42:11,917	75		14,995
			75	14,995
			75	14,995
14/05/2025	07:42:00,573	1 000		14,975
			1 000	14,975
			1 000	14,975
14/05/2025	07:41:56,152	200		14,97
			200	14,97
			200	14,97
14/05/2025	07:41:46,570	500		14,95
			500	14,95
			500	14,95
14/05/2025	07:41:41,662	300		14,97
			300	14,97
			300	14,97
14/05/2025	07:41:25,520	800		14,865
			300	14,865
			200	14,865
			300	14,865
			800	14,865
14/05/2025	07:41:14,208	150		14,945
			150	14,945
			150	14,945
14/05/2025	07:40:29,410	100		14,95
			100	14,95
			100	14,95
14/05/2025	07:40:27,023	500		14,95
			500	14,95
			500	14,95
14/05/2025	07:39:52,729	674		14,955
			674	14,955
			674	14,955
14/05/2025	07:39:32,372	200		14,90
			200	14,90
			200	14,90
14/05/2025	07:39:30,522	1 000		14,89
			1 000	14,89
			475	14,89
			525	14,89
14/05/2025	07:39:00,613	1 000		14,885
			1 000	14,885
			1 000	14,885
14/05/2025	07:36:52,786	220		14,88
			70	14,88
			220	14,88
			150	14,88
14/05/2025	07:36:52,702	65		14,88
			65	14,88
			65	14,88
14/05/2025	07:36:12,224	1 500		14,83
			1 500	14,83
			1 500	14,83
14/05/2025	07:35:38,909	100		14,83
			100	14,83
			100	14,83
14/05/2025	07:35:27,040	450		14,83
			450	14,83
			450	14,83
14/05/2025	07:34:58,196	100		14,83
			100	14,83
			100	14,83
14/05/2025	07:34:11,502	300		14,825
			300	14,825
			300	14,825
14/05/2025	07:34:05,627	1 000		14,825
			1 000	14,825
			1 000	14,825
14/05/2025	07:33:22,605	160		14,825
			160	14,825
			160	14,825
14/05/2025	07:33:03,815	700		14,825
			700	14,825
			700	14,825
14/05/2025	07:32:43,084	500		14,83
			500	14,83
			500	14,83
14/05/2025	07:32:23,816	100		14,83
			100	14,83
			100	14,83
14/05/2025	07:32:14,317	5 511		14,83
			80	14,83
			500	14,83
			400	14,83
			300	14,83
			12	14,83
			80	14,83
			24	14,83
			35	14,83
			30	14,83
			350	14,83
			196	14,83
			1 000	14,83
			200	14,83
			50	14,83
			342	14,83
			30	14,83
			911	14,83
			150	14,83
			199	14,83
			1 900	14,83
			100	14,83
			2 000	14,83
			2 000	14,83
			133	14,83

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: 118,72 / Vente: 118,80
Volume: 164 259
+2,27%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
14/05/2025 @ 08:36:45

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