Tradegate Exchange

Super Micro Computer Inc.

Information
letzte Umsätze
kaufen
verkaufen

277

236

30,81

Datum	Uhrzeit	Stückzahl	Auftragsstückzahl	Kurs
20.11.2025	12:28:39,028	885		30,81
			885	30,81
			885	30,81
20.11.2025	12:28:28,422	500		30,82
			500	30,82
			500	30,82
20.11.2025	12:28:09,351	159		30,82
			159	30,82
			159	30,82
20.11.2025	12:27:42,705	300		30,82
			300	30,82
			300	30,82
20.11.2025	12:26:44,172	300		30,81
			300	30,81
			300	30,81
20.11.2025	12:26:42,520	400		30,81
			400	30,81
			400	30,81
20.11.2025	12:26:42,005	170		30,90
			170	30,90
			170	30,90
20.11.2025	12:26:00,328	35		30,99
			35	30,99
			35	30,99
20.11.2025	12:17:06,765	200		31,06
			200	31,06
			200	31,06
20.11.2025	12:13:52,538	150		31,06
			150	31,06
			150	31,06
20.11.2025	12:10:41,730	50		31,07
			50	31,07
			50	31,07
20.11.2025	12:09:33,666	100		30,92
			100	30,92
			100	30,92
20.11.2025	11:59:37,790	75		31,13
			75	31,13
			75	31,13
20.11.2025	11:59:36,021	23		31,13
			23	31,13
			23	31,13
20.11.2025	11:59:29,954	2		31,13
			2	31,13
			2	31,13
20.11.2025	11:52:45,462	159		31,15
			159	31,15
			159	31,15
20.11.2025	11:52:45,421	300		31,15
			300	31,15
			300	31,15
20.11.2025	11:51:34,233	2		31,17
			2	31,17
			2	31,17
20.11.2025	11:46:27,041	103		31,05
			103	31,05
			103	31,05
20.11.2025	11:41:12,965	10		31,04
			10	31,04
			10	31,04
20.11.2025	11:38:51,088	70		30,93
			70	30,93
			70	30,93
20.11.2025	11:37:36,226	30		30,93
			30	30,93
			30	30,93
20.11.2025	11:30:44,675	1		30,91
			1	30,91
			1	30,91
20.11.2025	11:28:34,632	1		30,89
			1	30,89
			1	30,89
20.11.2025	11:27:13,429	165		30,98
			165	30,98
			165	30,98
20.11.2025	11:22:23,259	400		30,82
			400	30,82
			400	30,82
20.11.2025	11:22:06,333	500		30,82
			500	30,82
			500	30,82
20.11.2025	11:19:41,800	70		30,82
			70	30,82
			70	30,82
20.11.2025	11:16:20,117	450		30,72
			450	30,72
			450	30,72
20.11.2025	11:15:49,762	200		30,72
			200	30,72
			200	30,72
20.11.2025	11:14:25,016	15		30,81
			15	30,81
			15	30,81
20.11.2025	11:11:44,163	20		30,75
			20	30,75
			20	30,75
20.11.2025	11:10:54,729	200		30,78
			1	30,78
			199	30,78
			200	30,78
20.11.2025	11:09:07,232	300		30,77
			300	30,77
			300	30,77
20.11.2025	11:06:44,202	120		30,71
			120	30,71
			120	30,71
20.11.2025	11:00:05,845	10		30,87
			10	30,87
			10	30,87
20.11.2025	10:59:49,349	10		30,84
			10	30,84
			10	30,84
20.11.2025	10:48:30,856	10		30,90
			10	30,90
			10	30,90
20.11.2025	10:48:20,075	250		30,91
			250	30,91
			250	30,91
20.11.2025	10:47:20,144	475		31,00
			150	31,00
			5	31,00
			200	31,00
			270	31,00
			25	31,00
			300	31,00
20.11.2025	10:46:45,066	300		31,00
			150	31,00
			300	31,00
			50	31,00
			100	31,00
20.11.2025	10:45:12,061	500		31,01
			500	31,01
			500	31,01
20.11.2025	10:42:57,786	300		31,01
			300	31,01
			300	31,01
20.11.2025	10:42:13,853	16		31,06
			16	31,06
			16	31,06
20.11.2025	10:37:34,855	30		31,01
			30	31,01
			30	31,01
20.11.2025	10:32:18,419	1		31,17
			1	31,17
			1	31,17
20.11.2025	10:32:11,777	1		31,17
			1	31,17
			1	31,17
20.11.2025	10:31:57,585	34		31,03
			34	31,03
			34	31,03
20.11.2025	10:30:24,806	20		31,14
			20	31,14
			20	31,14
20.11.2025	10:29:57,304	300		31,02
			300	31,02
			300	31,02
20.11.2025	10:29:31,945	300		31,10
			300	31,10
			300	31,10
20.11.2025	10:26:39,863	3		31,14
			3	31,14
			3	31,14
20.11.2025	10:26:30,184	240		31,12
			240	31,12
			240	31,12
20.11.2025	10:26:16,923	2		31,20
			2	31,20
			2	31,20
20.11.2025	10:26:16,606	300		31,20
			300	31,20
			300	31,20
20.11.2025	10:26:16,440	300		31,20
			300	31,20
			300	31,20
20.11.2025	10:26:16,047	300		31,20
			300	31,20
			300	31,20
20.11.2025	10:26:15,885	300		31,20
			300	31,20
			300	31,20
20.11.2025	10:26:14,917	300		31,20
			300	31,20
			300	31,20
20.11.2025	10:25:26,458	300		31,18
			300	31,18
			300	31,18
20.11.2025	10:24:41,712	285		31,11
			285	31,11
			285	31,11
20.11.2025	10:24:41,475	300		31,11
			300	31,11
			300	31,11
20.11.2025	10:24:41,254	300		31,11
			300	31,11
			300	31,11
20.11.2025	10:24:41,095	300		31,11
			300	31,11
			300	31,11
20.11.2025	10:24:40,996	315		31,11
			15	31,11
			300	31,11
			315	31,11
20.11.2025	10:24:06,806	300		31,12
			300	31,12
			300	31,12
20.11.2025	10:21:30,840	256		31,27
			256	31,27
			256	31,27
20.11.2025	10:20:34,950	26		31,30
			26	31,30
			26	31,30
20.11.2025	10:19:16,203	250		31,31
			250	31,31
			250	31,31
20.11.2025	10:16:53,627	63		31,47
			63	31,47
			63	31,47
20.11.2025	10:15:56,123	2		31,30
			2	31,30
			2	31,30
20.11.2025	10:13:53,163	2 500		31,31
			2 500	31,31
			2 500	31,31
20.11.2025	10:13:23,908	500		31,29
			500	31,29
			500	31,29
20.11.2025	10:13:13,784	35		31,14
			35	31,14
			35	31,14
20.11.2025	10:05:24,035	500		31,24
			500	31,24
			500	31,24
20.11.2025	10:03:23,097	120		31,36
			120	31,36
			120	31,36
20.11.2025	10:02:53,010	10		31,38
			10	31,38
			10	31,38
20.11.2025	10:02:48,109	50		31,40
			50	31,40
			50	31,40
20.11.2025	10:00:48,504	125		31,49
			125	31,49
			125	31,49
20.11.2025	10:00:46,724	1 671		31,49
			1 671	31,49
			1 671	31,49
20.11.2025	10:00:42,419	20		31,50
			20	31,50
			20	31,50
20.11.2025	10:00:31,328	200		31,51
			200	31,51
			200	31,51
20.11.2025	10:00:30,879	106		31,51
			106	31,51
			106	31,51
20.11.2025	10:00:30,321	300		31,50
			300	31,50
			300	31,50
20.11.2025	10:00:21,799	400		31,50
			80	31,50
			400	31,50
			320	31,50
20.11.2025	09:59:06,250	400		31,51
			400	31,51
			400	31,51
20.11.2025	09:59:06,142	300		31,51
			300	31,51
			300	31,51
20.11.2025	09:57:36,564	63		31,56
			63	31,56
			63	31,56
20.11.2025	09:56:47,754	134		31,49
			134	31,49
			134	31,49
20.11.2025	09:56:47,652	280		31,49
			280	31,49
			280	31,49
20.11.2025	09:56:35,189	190		31,49
			190	31,49
			190	31,49
20.11.2025	09:53:53,872	170		31,48
			170	31,48
			170	31,48
20.11.2025	09:53:47,055	119		31,48
			119	31,48
			119	31,48
20.11.2025	09:53:46,682	7		31,56
			7	31,56
			7	31,56
20.11.2025	09:53:18,357	300		31,47
			300	31,47
			300	31,47
20.11.2025	09:53:18,289	300		31,47
			300	31,47
			300	31,47
20.11.2025	09:48:06,829	40		31,49
			40	31,49
			40	31,49
20.11.2025	09:47:26,853	40		31,44
			40	31,44
			40	31,44
20.11.2025	09:44:05,981	19		31,43
			19	31,43
			19	31,43
20.11.2025	09:43:21,759	200		31,44
			200	31,44
			200	31,44
20.11.2025	09:41:39,404	2		31,35
			2	31,35
			2	31,35
20.11.2025	09:39:35,947	300		31,39
			300	31,39
			300	31,39
20.11.2025	09:34:48,062	30		31,33
			30	31,33
			30	31,33
20.11.2025	09:32:57,188	100		31,32
			100	31,32
			100	31,32
20.11.2025	09:32:36,986	300		31,32
			300	31,32
			300	31,32
20.11.2025	09:30:16,348	55		31,37
			55	31,37
			55	31,37
20.11.2025	09:27:26,801	75		31,37
			75	31,37
			75	31,37
20.11.2025	09:27:25,037	120		31,37
			120	31,37
			120	31,37
20.11.2025	09:23:18,095	10		31,40
			10	31,40
			10	31,40
20.11.2025	09:21:37,085	7		31,42
			7	31,42
			7	31,42
20.11.2025	09:21:36,176	100		31,42
			100	31,42
			100	31,42
20.11.2025	09:20:17,677	75		31,32
			75	31,32
			75	31,32
20.11.2025	09:16:37,443	30		31,48
			30	31,48
			30	31,48
20.11.2025	09:16:26,569	100		31,41
			100	31,41
			100	31,41
20.11.2025	09:14:05,295	5		31,55
			5	31,55
			5	31,55
20.11.2025	09:14:05,094	300		31,55
			300	31,55
			300	31,55
20.11.2025	09:13:42,202	300		31,54
			300	31,54
			300	31,54
20.11.2025	09:13:35,132	60		31,55
			60	31,55
			60	31,55
20.11.2025	09:13:24,214	75		31,57
			75	31,57
			75	31,57
20.11.2025	09:12:43,379	1		31,58
			1	31,58
			1	31,58
20.11.2025	09:11:49,045	9		31,58
			9	31,58
			9	31,58
20.11.2025	09:10:50,141	500		31,52
			500	31,52
			500	31,52
20.11.2025	09:08:57,311	94		31,76
			94	31,76
			94	31,76
20.11.2025	09:08:14,699	6		31,76
			6	31,76
			6	31,76
20.11.2025	09:06:32,924	300		31,60
			300	31,60
			300	31,60
20.11.2025	09:05:41,520	300		31,61
			300	31,61
			300	31,61
20.11.2025	09:05:30,661	7		31,61
			7	31,61
			7	31,61
20.11.2025	09:05:17,491	103		31,75
			103	31,75
			103	31,75
20.11.2025	09:04:48,633	250		31,61
			250	31,61
			250	31,61
20.11.2025	09:04:03,890	250		31,61
			250	31,61
			250	31,61
20.11.2025	09:02:13,704	200		31,74
			200	31,74
			200	31,74
20.11.2025	08:55:40,998	500		31,52
			500	31,52
			500	31,52
20.11.2025	08:54:15,090	300		31,76
			300	31,76
			300	31,76
20.11.2025	08:52:25,446	43		31,76
			43	31,76
			43	31,76
20.11.2025	08:51:17,627	40		31,76
			40	31,76
			40	31,76
20.11.2025	08:50:44,922	75		31,76
			75	31,76
			5	31,76
			70	31,76
20.11.2025	08:44:19,556	100		31,76
			100	31,76
			100	31,76
20.11.2025	08:43:10,312	200		31,76
			200	31,76
			200	31,76
20.11.2025	08:40:04,473	11		31,76
			11	31,76
			11	31,76
20.11.2025	08:37:23,078	3		31,76
			3	31,76
			3	31,76
20.11.2025	08:35:51,517	50		31,76
			50	31,76
			50	31,76
20.11.2025	08:35:17,454	315		31,76
			315	31,76
			315	31,76
20.11.2025	08:33:51,887	100		31,76
			100	31,76
			100	31,76
20.11.2025	08:33:27,527	300		31,52
			300	31,52
			300	31,52
20.11.2025	08:31:45,636	1		31,52
			1	31,52
			1	31,52
20.11.2025	08:30:57,317	90		31,70
			90	31,70
			90	31,70
20.11.2025	08:30:48,993	100		31,69
			100	31,69
			100	31,69
20.11.2025	08:30:20,156	15		31,69
			15	31,69
			15	31,69
20.11.2025	08:29:57,681	15		31,52
			15	31,52
			15	31,52
20.11.2025	08:29:23,973	200		31,69
			200	31,69
			200	31,69
20.11.2025	08:23:57,176	5		31,70
			5	31,70
			5	31,70
20.11.2025	08:23:49,979	100		31,71
			100	31,71
			100	31,71
20.11.2025	08:23:34,119	38		31,74
			38	31,74
			38	31,74
20.11.2025	08:23:19,926	100		31,71
			100	31,71
			100	31,71
20.11.2025	08:23:04,591	5		31,74
			5	31,74
			5	31,74
20.11.2025	08:18:43,250	75		31,74
			75	31,74
			75	31,74
20.11.2025	08:16:55,593	15		31,76
			15	31,76
			15	31,76
20.11.2025	08:15:07,462	10		31,76
			10	31,76
			10	31,76
20.11.2025	08:13:40,579	500		31,76
			500	31,76
			500	31,76
20.11.2025	08:11:31,735	1 300		31,52
			1 300	31,52
			790	31,52
			500	31,52
			10	31,52
20.11.2025	08:11:18,147	350		31,76
			350	31,76
			350	31,76
20.11.2025	08:11:14,655	10		31,76
			10	31,76
			10	31,76
20.11.2025	08:10:42,928	100		31,76
			100	31,76
			100	31,76
20.11.2025	08:07:02,409	845		31,64
			845	31,64
			845	31,64
20.11.2025	08:06:15,486	253		31,63
			253	31,63
			253	31,63
20.11.2025	08:06:15,083	247		31,63
			247	31,63
			247	31,63
20.11.2025	08:06:06,772	160		31,64
			160	31,64
			160	31,64
20.11.2025	08:05:27,645	1 035		31,65
			1 000	31,65
			35	31,65
			1 035	31,65
20.11.2025	08:05:17,555	400		31,64
			400	31,64
			400	31,64
20.11.2025	08:04:17,467	1		31,65
			1	31,65
			1	31,65
20.11.2025	08:04:10,684	100		31,65
			100	31,65
			100	31,65
20.11.2025	08:03:19,963	250		31,69
			250	31,69
			250	31,69
20.11.2025	08:02:40,907	627		31,69
			627	31,69
			627	31,69
20.11.2025	08:02:25,627	2 140		31,70
			2 140	31,70
			10	31,70
			1 000	31,70
			1 000	31,70
			130	31,70
20.11.2025	08:02:15,122	250		31,72
			250	31,72
			250	31,72
20.11.2025	08:01:44,041	70		31,72
			70	31,72
			70	31,72
20.11.2025	08:00:50,300	1		31,86
			1	31,86
			1	31,86
20.11.2025	08:00:39,520	16		31,71
			16	31,71
			16	31,71
20.11.2025	08:00:14,856	21		31,86
			21	31,86
			21	31,86
20.11.2025	07:59:35,621	205		31,71
			125	31,71
			105	31,71
			100	31,71
			80	31,71
20.11.2025	07:58:34,202	500		31,71
			500	31,71
			500	31,71
20.11.2025	07:58:01,753	117		31,75
			117	31,75
			117	31,75
20.11.2025	07:57:53,992	627		31,90
			627	31,90
			627	31,90
20.11.2025	07:57:50,853	1 000		31,90
			1 000	31,90
			500	31,90
			500	31,90
20.11.2025	07:57:43,536	391		31,89
			391	31,89
			391	31,89
20.11.2025	07:57:37,807	30		31,89
			30	31,89
			30	31,89
20.11.2025	07:57:27,012	100		31,89
			100	31,89
			100	31,89
20.11.2025	07:57:19,824	200		31,89
			200	31,89
			200	31,89
20.11.2025	07:56:54,634	30		31,89
			30	31,89
			30	31,89
20.11.2025	07:56:44,631	20		31,89
			20	31,89
			20	31,89
20.11.2025	07:56:17,996	576		31,87
			500	31,87
			500	31,87
			76	31,87
			76	31,87
20.11.2025	07:55:28,323	500		31,79
			500	31,79
			500	31,79
20.11.2025	07:54:58,397	63		31,79
			63	31,79
			63	31,79
20.11.2025	07:52:16,912	250		31,78
			250	31,78
			250	31,78
20.11.2025	07:52:13,687	500		31,78
			500	31,78
			500	31,78
20.11.2025	07:52:10,506	500		31,77
			500	31,77
			500	31,77
20.11.2025	07:51:00,261	500		31,79
			500	31,79
			500	31,79
20.11.2025	07:49:54,358	500		31,78
			500	31,78
			500	31,78
20.11.2025	07:49:42,756	500		31,77
			500	31,77
			500	31,77
20.11.2025	07:49:36,597	300		31,77
			300	31,77
			300	31,77
20.11.2025	07:49:25,654	500		31,77
			500	31,77
			500	31,77
20.11.2025	07:49:20,754	100		31,77
			100	31,77
			100	31,77
20.11.2025	07:49:10,069	200		31,71
			200	31,71
			100	31,71
			100	31,71
20.11.2025	07:49:07,220	500		31,78
			480	31,78
			20	31,78
			500	31,78
20.11.2025	07:49:07,212	500		31,80
			500	31,80
			500	31,80
20.11.2025	07:46:36,876	500		31,76
			500	31,76
			500	31,76
20.11.2025	07:45:44,343	500		31,76
			500	31,76
			500	31,76
20.11.2025	07:45:20,520	500		31,71
			500	31,71
			500	31,71
20.11.2025	07:45:20,458	500		31,71
			500	31,71
			500	31,71
20.11.2025	07:45:19,976	157		31,74
			157	31,74
			157	31,74
20.11.2025	07:44:54,642	100		31,74
			100	31,74
			100	31,74
20.11.2025	07:43:18,015	500		31,79
			500	31,79
			500	31,79
20.11.2025	07:42:32,460	250		31,77
			250	31,77
			250	31,77
20.11.2025	07:42:30,773	200		31,78
			200	31,78
			200	31,78
20.11.2025	07:42:00,564	157		31,77
			157	31,77
			157	31,77
20.11.2025	07:41:50,994	50		31,77
			50	31,77
			50	31,77
20.11.2025	07:41:42,838	150		31,77
			150	31,77
			150	31,77
20.11.2025	07:38:39,800	200		31,77
			200	31,77
			200	31,77
20.11.2025	07:37:52,938	500		31,71
			500	31,71
			500	31,71
20.11.2025	07:37:49,568	50		31,77
			50	31,77
			50	31,77
20.11.2025	07:37:28,707	160		31,71
			160	31,71
			160	31,71
20.11.2025	07:36:47,931	32		31,77
			32	31,77
			32	31,77
20.11.2025	07:36:45,505	100		31,77
			100	31,77
			100	31,77
20.11.2025	07:36:30,875	250		31,77
			250	31,77
			250	31,77
20.11.2025	07:36:30,416	400		31,71
			400	31,71
			400	31,71
20.11.2025	07:36:17,159	64		31,77
			64	31,77
			64	31,77
20.11.2025	07:36:17,084	250		31,77
			250	31,77
			250	31,77
20.11.2025	07:35:26,294	500		31,71
			500	31,71
			500	31,71
20.11.2025	07:35:26,231	500		31,69
			500	31,69
			500	31,69
20.11.2025	07:35:24,698	100		31,53
			100	31,53
			100	31,53
20.11.2025	07:33:10,609	250		31,49
			250	31,49
			250	31,49
20.11.2025	07:31:29,659	170		31,70
			170	31,70
			170	31,70
20.11.2025	07:31:11,768	300		31,70
			300	31,70
			300	31,70
20.11.2025	07:30:18,272	170		31,50
			120	31,50
			50	31,50
			170	31,50
20.11.2025	07:30:17,982	858		31,41
			22	31,41
			145	31,41
			600	31,41
			91	31,41
			858	31,41
20.11.2025	07:30:06,721	3 018		31,49
			68	31,49
			100	31,49
			1 103	31,49
			2 500	31,49
			350	31,49
			1 000	31,49
			800	31,49
			35	31,49
			80	31,49

Copyright © 2025 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk

DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG

Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CET (UTC+1)

Kurssuche

Kurslisten Aktien

Publikationen

Handelszeit
7:30 bis 22:00 Uhr

Finanz-Nachrichten

Titel des Tages

Nvidia Corp.

Bid: 169,32 / Ask: 169,42
Stückzahl: 626 687
+4,54%

Apps

Top 5 Umsatz

Realtime Quotes
Letzte Aktualisierung:
20.11.2025 @ 12:29:16

Kontakt	Regelwerk/Bekanntmachungen	Handelskalender
Impressum	Nutzungsbedingungen	Datenschutzerklärung