Tradegate Exchange

Eckert & Ziegler SE

255

239

42,02

Date	Heure	Volume	Volume de transactions	Cours
04/10/2024	21:29:54,621	50		42,02
			50	42,02
			50	42,02
04/10/2024	20:56:45,765	55		42,16
			55	42,16
			55	42,16
04/10/2024	20:41:57,010	4		41,64
			4	41,64
			4	41,64
04/10/2024	20:33:37,088	23		42,20
			23	42,20
			23	42,20
04/10/2024	19:46:26,839	27		42,22
			27	42,22
			27	42,22
04/10/2024	18:40:58,344	5		42,22
			5	42,22
			5	42,22
04/10/2024	18:30:48,579	55		41,64
			55	41,64
			55	41,64
04/10/2024	18:13:31,728	200		41,90
			200	41,90
			200	41,90
04/10/2024	17:58:36,322	20		41,94
			20	41,94
			20	41,94
04/10/2024	17:57:38,662	38		42,22
			38	42,22
			38	42,22
04/10/2024	17:39:25,264	20		42,16
			20	42,16
			20	42,16
04/10/2024	17:29:42,458	4		41,74
			4	41,74
			4	41,74
04/10/2024	17:29:24,148	13		41,74
			13	41,74
			13	41,74
04/10/2024	17:29:22,261	5		41,74
			5	41,74
			5	41,74
04/10/2024	17:28:53,526	2		41,70
			2	41,70
			2	41,70
04/10/2024	17:28:46,236	4		41,70
			4	41,70
			4	41,70
04/10/2024	17:28:39,158	3		41,72
			3	41,72
			3	41,72
04/10/2024	17:28:38,838	4		41,80
			4	41,80
			4	41,80
04/10/2024	17:28:24,683	36		41,86
			36	41,86
			36	41,86
04/10/2024	17:27:56,259	3		41,84
			3	41,84
			3	41,84
04/10/2024	17:27:50,241	4		41,84
			4	41,84
			4	41,84
04/10/2024	17:27:45,573	3		41,84
			3	41,84
			3	41,84
04/10/2024	17:27:36,367	3		41,84
			3	41,84
			3	41,84
04/10/2024	17:27:30,284	2		41,84
			2	41,84
			2	41,84
04/10/2024	17:27:14,135	10		41,84
			10	41,84
			10	41,84
04/10/2024	17:26:34,763	18		41,84
			18	41,84
			18	41,84
04/10/2024	17:26:06,401	2		41,86
			2	41,86
			2	41,86
04/10/2024	17:25:20,563	4		41,82
			4	41,82
			4	41,82
04/10/2024	17:24:50,238	2		41,96
			2	41,96
			2	41,96
04/10/2024	17:24:44,904	2		41,94
			2	41,94
			2	41,94
04/10/2024	17:24:17,659	7		41,94
			7	41,94
			7	41,94
04/10/2024	17:23:57,287	6		41,94
			6	41,94
			6	41,94
04/10/2024	17:23:54,170	5		41,94
			5	41,94
			5	41,94
04/10/2024	17:23:38,425	10		41,96
			10	41,96
			10	41,96
04/10/2024	17:23:34,784	17		41,94
			17	41,94
			17	41,94
04/10/2024	17:23:13,774	3		41,96
			3	41,96
			3	41,96
04/10/2024	17:23:04,153	4		41,96
			4	41,96
			4	41,96
04/10/2024	17:22:58,717	2		41,96
			2	41,96
			2	41,96
04/10/2024	17:22:51,631	2		41,96
			2	41,96
			2	41,96
04/10/2024	17:22:22,202	16		41,94
			16	41,94
			16	41,94
04/10/2024	17:20:22,590	7		42,08
			7	42,08
			7	42,08
04/10/2024	17:19:07,676	200		42,08
			200	42,08
			200	42,08
04/10/2024	17:19:05,050	200		42,08
			136	42,08
			64	42,08
			200	42,08
04/10/2024	17:15:19,361	60		42,00
			60	42,00
			60	42,00
04/10/2024	17:14:12,897	1		42,02
			1	42,02
			1	42,02
04/10/2024	17:11:31,874	22		42,12
			22	42,12
			22	42,12
04/10/2024	16:58:24,178	120		42,22
			120	42,22
			120	42,22
04/10/2024	16:58:23,773	150		42,18
			150	42,18
			150	42,18
04/10/2024	16:55:22,391	150		42,18
			150	42,18
			150	42,18
04/10/2024	16:46:09,702	2		42,12
			2	42,12
			2	42,12
04/10/2024	16:43:55,400	66		42,18
			66	42,18
			66	42,18
04/10/2024	16:42:06,169	200		42,02
			200	42,02
			200	42,02
04/10/2024	16:41:53,610	200		42,02
			200	42,02
			200	42,02
04/10/2024	16:38:58,659	150		42,10
			150	42,10
			150	42,10
04/10/2024	16:34:55,034	10		42,10
			10	42,10
			10	42,10
04/10/2024	16:33:46,459	200		42,04
			200	42,04
			200	42,04
04/10/2024	16:29:51,528	20		42,00
			20	42,00
			20	42,00
04/10/2024	16:28:27,475	150		41,98
			150	41,98
			150	41,98
04/10/2024	16:28:21,924	150		42,00
			24	42,00
			126	42,00
			150	42,00
04/10/2024	16:23:40,414	5		42,02
			5	42,02
			5	42,02
04/10/2024	16:23:38,324	141		42,02
			141	42,02
			141	42,02
04/10/2024	16:23:31,059	29		42,02
			29	42,02
			29	42,02
04/10/2024	16:22:29,550	18		42,06
			18	42,06
			18	42,06
04/10/2024	16:21:54,586	5		42,06
			5	42,06
			5	42,06
04/10/2024	16:21:42,717	16		42,06
			16	42,06
			16	42,06
04/10/2024	16:21:07,048	3		42,08
			3	42,08
			3	42,08
04/10/2024	16:21:04,288	1		42,08
			1	42,08
			1	42,08
04/10/2024	16:21:03,849	40		42,08
			40	42,08
			40	42,08
04/10/2024	16:21:03,431	17		42,08
			17	42,08
			17	42,08
04/10/2024	16:21:03,013	15		42,08
			15	42,08
			15	42,08
04/10/2024	16:21:02,591	39		42,08
			39	42,08
			39	42,08
04/10/2024	16:21:02,170	5		42,08
			5	42,08
			5	42,08
04/10/2024	16:20:38,327	150		42,04
			150	42,04
			150	42,04
04/10/2024	16:12:28,550	7		42,02
			7	42,02
			7	42,02
04/10/2024	16:03:12,923	5		42,00
			5	42,00
			5	42,00
04/10/2024	16:02:44,324	150		42,00
			150	42,00
			150	42,00
04/10/2024	16:02:37,884	30		42,00
			30	42,00
			30	42,00
04/10/2024	16:02:05,336	150		42,00
			150	42,00
			150	42,00
04/10/2024	16:01:57,353	150		42,00
			150	42,00
			150	42,00
04/10/2024	16:01:54,234	150		42,00
			150	42,00
			150	42,00
04/10/2024	15:59:04,076	75		41,92
			75	41,92
			75	41,92
04/10/2024	15:55:41,929	30		42,04
			30	42,04
			30	42,04
04/10/2024	15:45:54,956	6		42,20
			6	42,20
			6	42,20
04/10/2024	15:45:41,051	200		42,22
			200	42,22
			200	42,22
04/10/2024	15:45:37,279	50		42,22
			50	42,22
			50	42,22
04/10/2024	15:45:29,474	6		42,22
			6	42,22
			6	42,22
04/10/2024	15:45:19,314	22		42,22
			22	42,22
			22	42,22
04/10/2024	15:45:18,845	38		42,22
			38	42,22
			38	42,22
04/10/2024	15:45:00,701	100		42,18
			100	42,18
			100	42,18
04/10/2024	15:44:54,612	50		42,18
			50	42,18
			50	42,18
04/10/2024	15:44:42,960	23		42,24
			23	42,24
			23	42,24
04/10/2024	15:43:15,799	8		42,28
			8	42,28
			8	42,28
04/10/2024	15:43:14,363	20		42,28
			20	42,28
			20	42,28
04/10/2024	15:43:13,984	150		42,28
			150	42,28
			150	42,28
04/10/2024	15:42:24,745	7		42,28
			7	42,28
			7	42,28
04/10/2024	15:41:15,642	26		42,24
			26	42,24
			26	42,24
04/10/2024	15:41:15,218	26		42,24
			26	42,24
			26	42,24
04/10/2024	15:41:14,797	21		42,24
			21	42,24
			21	42,24
04/10/2024	15:41:14,345	11		42,24
			11	42,24
			11	42,24
04/10/2024	15:41:13,940	18		42,24
			18	42,24
			18	42,24
04/10/2024	15:40:13,845	8		42,20
			8	42,20
			8	42,20
04/10/2024	15:39:06,940	20		42,12
			20	42,12
			20	42,12
04/10/2024	15:36:42,380	33		42,08
			33	42,08
			33	42,08
04/10/2024	15:36:34,524	150		41,90
			150	41,90
			150	41,90
04/10/2024	15:36:11,365	150		41,90
			150	41,90
			150	41,90
04/10/2024	15:35:50,148	150		41,88
			150	41,88
			150	41,88
04/10/2024	15:32:22,061	150		41,80
			150	41,80
			150	41,80
04/10/2024	15:32:22,021	150		41,80
			150	41,80
			150	41,80
04/10/2024	15:31:51,823	30		41,84
			2	41,84
			28	41,84
			30	41,84
04/10/2024	15:31:24,997	48		41,82
			48	41,82
			48	41,82
04/10/2024	15:26:52,839	100		42,00
			100	42,00
			100	42,00
04/10/2024	15:15:43,782	40		42,16
			40	42,16
			40	42,16
04/10/2024	14:58:52,510	200		42,24
			200	42,24
			200	42,24
04/10/2024	14:57:32,301	7		42,24
			7	42,24
			7	42,24
04/10/2024	14:51:38,019	150		42,08
			150	42,08
			150	42,08
04/10/2024	14:46:20,530	20		42,12
			20	42,12
			20	42,12
04/10/2024	14:44:26,482	150		42,12
			150	42,12
			150	42,12
04/10/2024	14:40:01,932	1		42,14
			1	42,14
			1	42,14
04/10/2024	14:36:52,210	35		42,00
			35	42,00
			35	42,00
04/10/2024	14:32:37,879	150		42,06
			150	42,06
			150	42,06
04/10/2024	14:29:12,921	50		41,98
			50	41,98
			50	41,98
04/10/2024	14:29:12,864	150		41,98
			150	41,98
			150	41,98
04/10/2024	14:24:32,912	150		42,04
			150	42,04
			150	42,04
04/10/2024	14:24:26,039	150		42,04
			150	42,04
			150	42,04
04/10/2024	14:24:10,310	150		42,04
			150	42,04
			150	42,04
04/10/2024	14:24:05,568	150		42,04
			150	42,04
			150	42,04
04/10/2024	14:22:19,913	40		41,92
			40	41,92
			40	41,92
04/10/2024	14:07:06,066	140		42,12
			140	42,12
			140	42,12
04/10/2024	14:07:05,740	150		42,12
			150	42,12
			150	42,12
04/10/2024	14:03:06,263	110		42,12
			110	42,12
			110	42,12
04/10/2024	14:00:16,732	150		42,12
			150	42,12
			150	42,12
04/10/2024	13:54:43,662	150		42,04
			150	42,04
			150	42,04
04/10/2024	13:54:31,067	150		42,04
			150	42,04
			150	42,04
04/10/2024	13:53:46,891	25		42,12
			25	42,12
			25	42,12
04/10/2024	13:52:37,656	10		41,98
			10	41,98
			10	41,98
04/10/2024	13:45:30,855	100		42,12
			100	42,12
			100	42,12
04/10/2024	13:44:45,638	50		42,08
			50	42,08
			50	42,08
04/10/2024	13:44:45,579	150		42,08
			150	42,08
			150	42,08
04/10/2024	13:35:42,648	50		41,98
			50	41,98
			50	41,98
04/10/2024	13:32:07,790	110		42,16
			110	42,16
			110	42,16
04/10/2024	12:56:44,912	40		42,28
			40	42,28
			40	42,28
04/10/2024	12:54:37,192	75		42,28
			75	42,28
			75	42,28
04/10/2024	12:51:13,673	18		42,26
			18	42,26
			18	42,26
04/10/2024	12:47:22,289	4		42,28
			4	42,28
			4	42,28
04/10/2024	12:46:23,136	66		42,36
			66	42,36
			66	42,36
04/10/2024	12:46:23,057	150		42,36
			150	42,36
			150	42,36
04/10/2024	12:46:08,301	50		42,30
			50	42,30
			50	42,30
04/10/2024	12:39:49,763	40		42,32
			40	42,32
			40	42,32
04/10/2024	12:35:57,552	90		42,28
			90	42,28
			90	42,28
04/10/2024	12:24:20,288	15		42,48
			15	42,48
			15	42,48
04/10/2024	12:24:06,065	40		42,48
			40	42,48
			40	42,48
04/10/2024	12:16:44,784	10		42,34
			10	42,34
			10	42,34
04/10/2024	12:05:45,573	46		42,22
			46	42,22
			46	42,22
04/10/2024	12:05:45,311	20		42,20
			20	42,20
			20	42,20
04/10/2024	12:05:45,280	150		42,20
			150	42,20
			150	42,20
04/10/2024	12:02:46,060	160		42,16
			160	42,16
			160	42,16
04/10/2024	12:02:45,780	200		42,16
			200	42,16
			200	42,16
04/10/2024	12:02:43,471	200		42,16
			200	42,16
			200	42,16
04/10/2024	12:02:15,044	10		42,18
			10	42,18
			10	42,18
04/10/2024	11:54:37,989	15		42,16
			15	42,16
			15	42,16
04/10/2024	11:43:52,808	50		42,16
			50	42,16
			50	42,16
04/10/2024	11:43:52,713	150		42,16
			150	42,16
			150	42,16
04/10/2024	11:38:01,332	150		42,28
			150	42,28
			150	42,28
04/10/2024	11:37:57,175	150		42,28
			150	42,28
			150	42,28
04/10/2024	11:37:57,102	150		42,28
			150	42,28
			150	42,28
04/10/2024	11:34:11,428	200		42,14
			200	42,14
			200	42,14
04/10/2024	11:33:27,265	150		42,16
			150	42,16
			150	42,16
04/10/2024	11:33:27,200	150		42,16
			150	42,16
			150	42,16
04/10/2024	11:32:19,934	50		42,16
			50	42,16
			50	42,16
04/10/2024	11:29:58,594	200		42,20
			200	42,20
			200	42,20
04/10/2024	11:26:02,560	80		42,12
			80	42,12
			80	42,12
04/10/2024	11:24:05,625	34		42,02
			34	42,02
			34	42,02
04/10/2024	11:23:29,674	130		42,00
			130	42,00
			130	42,00
04/10/2024	11:21:50,742	100		41,90
			100	41,90
			100	41,90
04/10/2024	11:15:16,277	100		41,96
			100	41,96
			100	41,96
04/10/2024	11:15:08,004	95		41,98
			95	41,98
			95	41,98
04/10/2024	11:14:41,075	150		42,02
			150	42,02
			55	42,02
			95	42,02
04/10/2024	11:11:26,357	200		42,04
			200	42,04
			200	42,04
04/10/2024	11:07:52,378	150		42,18
			150	42,18
			150	42,18
04/10/2024	11:07:52,290	150		42,18
			150	42,18
			150	42,18
04/10/2024	11:07:09,794	150		42,14
			150	42,14
			150	42,14
04/10/2024	11:07:09,743	150		42,14
			150	42,14
			150	42,14
04/10/2024	11:05:18,532	150		42,08
			150	42,08
			150	42,08
04/10/2024	11:04:39,178	9		42,08
			9	42,08
			9	42,08
04/10/2024	11:04:16,675	50		42,08
			50	42,08
			50	42,08
04/10/2024	11:04:16,615	150		42,08
			150	42,08
			150	42,08
04/10/2024	10:59:59,112	100		42,02
			100	42,02
			100	42,02
04/10/2024	10:57:55,036	150		42,08
			150	42,08
			150	42,08
04/10/2024	10:50:19,667	122		41,98
			122	41,98
			122	41,98
04/10/2024	10:49:04,230	50		41,96
			50	41,96
			50	41,96
04/10/2024	10:48:43,448	150		41,98
			150	41,98
			150	41,98
04/10/2024	10:48:10,961	150		41,98
			150	41,98
			150	41,98
04/10/2024	10:48:10,891	150		41,98
			150	41,98
			150	41,98
04/10/2024	10:44:28,519	6		42,08
			6	42,08
			6	42,08
04/10/2024	10:37:10,828	45		41,98
			25	41,98
			20	41,98
			45	41,98
04/10/2024	10:36:49,277	315		41,98
			315	41,98
			200	41,98
			15	41,98
			100	41,98
04/10/2024	10:36:14,503	100		42,10
			100	42,10
			100	42,10
04/10/2024	10:35:25,342	100		42,12
			100	42,12
			100	42,12
04/10/2024	10:30:41,997	200		42,24
			200	42,24
			200	42,24
04/10/2024	10:29:44,982	200		42,24
			200	42,24
			200	42,24
04/10/2024	10:28:06,200	250		42,28
			250	42,28
			100	42,28
			150	42,28
04/10/2024	10:27:51,403	190		42,30
			45	42,30
			145	42,30
			190	42,30
04/10/2024	10:24:17,438	14		42,32
			14	42,32
			14	42,32
04/10/2024	10:15:37,998	7		42,42
			7	42,42
			7	42,42
04/10/2024	10:10:28,558	150		42,34
			150	42,34
			150	42,34
04/10/2024	10:09:40,254	150		42,34
			150	42,34
			150	42,34
04/10/2024	10:09:35,334	110		42,34
			110	42,34
			110	42,34
04/10/2024	10:03:56,644	150		42,52
			150	42,52
			150	42,52
04/10/2024	10:00:31,036	29		42,62
			29	42,62
			29	42,62
04/10/2024	10:00:30,714	50		42,50
			50	42,50
			50	42,50
04/10/2024	10:00:29,689	20		42,46
			20	42,46
			20	42,46
04/10/2024	10:00:23,420	2		42,46
			2	42,46
			2	42,46
04/10/2024	09:59:40,142	30		42,28
			30	42,28
			30	42,28
04/10/2024	09:58:13,113	648		42,38
			648	42,38
			648	42,38
04/10/2024	09:57:49,837	202		42,38
			202	42,38
			150	42,38
			52	42,38
04/10/2024	09:55:34,460	1 650		42,28
			1 650	42,28
			1 650	42,28
04/10/2024	09:54:59,707	150		42,28
			150	42,28
			150	42,28
04/10/2024	09:54:58,657	150		42,28
			150	42,28
			150	42,28
04/10/2024	09:54:58,572	150		42,28
			150	42,28
			150	42,28
04/10/2024	09:50:39,952	16		42,18
			16	42,18
			16	42,18
04/10/2024	09:39:57,504	45		42,18
			45	42,18
			45	42,18
04/10/2024	09:35:15,703	25		42,24
			25	42,24
			25	42,24
04/10/2024	09:33:37,734	50		42,24
			50	42,24
			50	42,24
04/10/2024	09:20:37,561	2		42,06
			2	42,06
			2	42,06
04/10/2024	09:13:27,249	55		42,26
			55	42,26
			55	42,26
04/10/2024	09:12:50,282	50		42,22
			50	42,22
			50	42,22
04/10/2024	09:12:50,249	150		42,22
			150	42,22
			150	42,22
04/10/2024	09:10:20,948	150		42,06
			150	42,06
			150	42,06
04/10/2024	08:51:11,344	60		41,82
			60	41,82
			60	41,82
04/10/2024	08:43:44,601	100		41,82
			55	41,82
			45	41,82
			100	41,82
04/10/2024	08:36:53,923	50		41,82
			50	41,82
			50	41,82
04/10/2024	08:28:24,833	6		42,30
			6	42,30
			6	42,30
04/10/2024	08:24:25,526	50		41,82
			40	41,82
			10	41,82
			50	41,82
04/10/2024	08:16:58,494	70		42,22
			70	42,22
			70	42,22
04/10/2024	08:16:54,494	30		42,20
			30	42,20
			30	42,20
04/10/2024	08:08:28,296	50		42,30
			50	42,30
			50	42,30
04/10/2024	08:02:08,936	8		41,84
			8	41,84
			8	41,84
04/10/2024	08:00:34,860	8		42,30
			8	42,30
			8	42,30
04/10/2024	08:00:09,208	160		42,30
			100	42,30
			40	42,30
			20	42,30
			150	42,30
			10	42,30

Copyright © 2024 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
8h00 à 22h00

Valeur du jour

Nvidia Corp.

Achat: 113,68 / Vente: 113,76
Volume: 672 984
+2,01%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
04/10/2024 @ 22:00:00

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