Tradegate Exchange

Bitcoin Group SE

350

252

55,00

Date	Heure	Volume	Volume de transactions	Cours
26/04/2024	21:59:53,356	100		55,00
			100	55,00
			100	55,00
26/04/2024	21:57:04,439	40		54,60
			40	54,60
			40	54,60
26/04/2024	21:44:06,784	1		54,60
			1	54,60
			1	54,60
26/04/2024	21:41:57,725	50		55,00
			50	55,00
			50	55,00
26/04/2024	21:34:21,243	425		55,00
			50	55,00
			375	55,00
			425	55,00
26/04/2024	21:30:03,055	1		55,00
			1	55,00
			1	55,00
26/04/2024	21:16:51,998	50		55,40
			50	55,40
			50	55,40
26/04/2024	21:12:49,596	100		55,20
			100	55,20
			100	55,20
26/04/2024	21:09:45,018	500		55,00
			500	55,00
			500	55,00
26/04/2024	21:08:54,532	74		55,00
			74	55,00
			74	55,00
26/04/2024	20:49:56,308	63		55,20
			63	55,20
			50	55,20
			13	55,20
26/04/2024	20:48:57,599	100		54,70
			50	54,70
			50	54,70
			100	54,70
26/04/2024	20:28:57,451	400		54,70
			350	54,70
			400	54,70
			50	54,70
26/04/2024	20:20:05,538	100		54,80
			26	54,80
			100	54,80
			74	54,80
26/04/2024	20:19:09,093	64		54,90
			64	54,90
			64	54,90
26/04/2024	20:14:51,616	50		54,90
			50	54,90
			48	54,90
			2	54,90
26/04/2024	20:12:53,661	100		55,30
			100	55,30
			100	55,30
26/04/2024	19:54:24,150	1		55,10
			1	55,10
			1	55,10
26/04/2024	19:51:32,905	100		55,10
			100	55,10
			100	55,10
26/04/2024	19:41:00,322	200		55,00
			200	55,00
			200	55,00
26/04/2024	19:40:41,525	24		55,20
			24	55,20
			24	55,20
26/04/2024	19:40:26,686	15		54,60
			6	54,60
			9	54,60
			15	54,60
26/04/2024	19:36:41,242	100		54,90
			100	54,90
			100	54,90
26/04/2024	19:35:52,367	20		55,50
			20	55,50
			20	55,50
26/04/2024	19:35:47,657	100		55,20
			100	55,20
			100	55,20
26/04/2024	19:26:16,355	14		55,20
			14	55,20
			14	55,20
26/04/2024	19:25:35,916	2		54,60
			2	54,60
			2	54,60
26/04/2024	19:15:43,830	412		54,80
			412	54,80
			292	54,80
			120	54,80
26/04/2024	19:11:36,531	2		55,20
			2	55,20
			2	55,20
26/04/2024	19:10:20,066	8		54,80
			8	54,80
			8	54,80
26/04/2024	19:08:58,563	206		54,80
			106	54,80
			206	54,80
			100	54,80
26/04/2024	19:08:54,908	300		54,80
			38	54,80
			94	54,80
			300	54,80
			18	54,80
			150	54,80
26/04/2024	19:05:10,919	200		55,20
			162	55,20
			200	55,20
			8	55,20
			30	55,20
26/04/2024	19:05:08,897	200		55,30
			100	55,30
			200	55,30
			100	55,30
26/04/2024	19:02:18,663	100		55,50
			100	55,50
			100	55,50
26/04/2024	19:01:51,698	49		55,50
			49	55,50
			49	55,50
26/04/2024	18:59:35,036	100		55,50
			100	55,50
			100	55,50
26/04/2024	18:57:39,027	50		55,40
			50	55,40
			50	55,40
26/04/2024	18:57:35,876	59		55,40
			59	55,40
			59	55,40
26/04/2024	18:57:09,363	100		55,60
			100	55,60
			100	55,60
26/04/2024	18:55:39,318	100		55,70
			100	55,70
			100	55,70
26/04/2024	18:54:38,127	100		55,80
			100	55,80
			30	55,80
			70	55,80
26/04/2024	18:44:15,857	20		55,80
			20	55,80
			20	55,80
26/04/2024	18:32:58,184	100		55,80
			100	55,80
			100	55,80
26/04/2024	18:32:42,144	50		55,80
			50	55,80
			50	55,80
26/04/2024	18:31:49,855	100		55,80
			100	55,80
			100	55,80
26/04/2024	18:30:00,067	40		55,50
			40	55,50
			40	55,50
26/04/2024	18:29:12,468	96		55,50
			25	55,50
			71	55,50
			96	55,50
26/04/2024	18:29:01,378	96		55,50
			96	55,50
			71	55,50
			25	55,50
26/04/2024	18:09:57,210	75		55,70
			75	55,70
			75	55,70
26/04/2024	18:08:33,232	30		55,70
			30	55,70
			30	55,70
26/04/2024	17:57:44,223	50		55,70
			50	55,70
			50	55,70
26/04/2024	17:55:31,132	190		55,50
			48	55,50
			190	55,50
			71	55,50
			71	55,50
26/04/2024	17:55:31,011	80		55,50
			9	55,50
			71	55,50
			80	55,50
26/04/2024	17:53:39,649	71		55,90
			71	55,90
			71	55,90
26/04/2024	17:53:39,562	71		56,00
			71	56,00
			50	56,00
			21	56,00
26/04/2024	17:53:25,420	100		55,80
			100	55,80
			100	55,80
26/04/2024	17:37:13,999	100		56,10
			100	56,10
			100	56,10
26/04/2024	17:29:08,680	20		56,20
			20	56,20
			20	56,20
26/04/2024	17:26:49,599	91		56,20
			91	56,20
			91	56,20
26/04/2024	17:25:56,983	22		55,90
			22	55,90
			22	55,90
26/04/2024	17:25:52,454	110		55,90
			110	55,90
			110	55,90
26/04/2024	17:24:37,067	110		55,90
			110	55,90
			110	55,90
26/04/2024	17:24:19,001	5		56,20
			5	56,20
			5	56,20
26/04/2024	17:22:55,171	77		56,20
			77	56,20
			77	56,20
26/04/2024	17:22:06,127	70		56,40
			70	56,40
			70	56,40
26/04/2024	17:21:38,391	90		56,20
			90	56,20
			90	56,20
26/04/2024	17:21:16,506	60		56,20
			60	56,20
			60	56,20
26/04/2024	17:19:58,867	4		56,20
			4	56,20
			4	56,20
26/04/2024	17:18:46,123	110		56,40
			110	56,40
			110	56,40
26/04/2024	17:14:18,096	150		56,00
			50	56,00
			100	56,00
			150	56,00
26/04/2024	17:14:18,053	10		56,00
			10	56,00
			10	56,00
26/04/2024	17:11:49,425	90		56,30
			90	56,30
			90	56,30
26/04/2024	17:11:35,920	110		56,30
			110	56,30
			110	56,30
26/04/2024	17:08:37,433	71		56,30
			71	56,30
			71	56,30
26/04/2024	17:07:35,905	13		56,50
			13	56,50
			13	56,50
26/04/2024	17:00:29,138	88		56,30
			88	56,30
			88	56,30
26/04/2024	16:58:35,319	45		56,30
			45	56,30
			45	56,30
26/04/2024	16:55:37,684	50		56,30
			50	56,30
			50	56,30
26/04/2024	16:52:47,369	50		56,30
			50	56,30
			50	56,30
26/04/2024	16:52:17,599	99		56,30
			99	56,30
			99	56,30
26/04/2024	16:51:03,447	2		56,30
			2	56,30
			2	56,30
26/04/2024	16:48:03,890	60		56,40
			60	56,40
			60	56,40
26/04/2024	16:47:00,303	78		56,50
			78	56,50
			78	56,50
26/04/2024	16:46:58,265	13		56,50
			13	56,50
			13	56,50
26/04/2024	16:45:31,299	18		56,50
			18	56,50
			18	56,50
26/04/2024	16:44:50,307	10		56,40
			10	56,40
			10	56,40
26/04/2024	16:44:24,171	50		56,50
			50	56,50
			50	56,50
26/04/2024	16:44:23,446	450		56,40
			450	56,40
			110	56,40
			340	56,40
26/04/2024	16:43:57,025	110		56,40
			110	56,40
			110	56,40
26/04/2024	16:42:15,808	110		56,40
			110	56,40
			110	56,40
26/04/2024	16:42:14,960	110		56,40
			110	56,40
			110	56,40
26/04/2024	16:42:12,343	110		56,40
			110	56,40
			110	56,40
26/04/2024	16:36:02,068	110		56,40
			110	56,40
			110	56,40
26/04/2024	16:34:55,384	100		56,40
			100	56,40
			100	56,40
26/04/2024	16:32:38,060	100		56,40
			100	56,40
			100	56,40
26/04/2024	16:31:45,695	100		56,40
			100	56,40
			100	56,40
26/04/2024	16:31:19,471	100		56,40
			100	56,40
			100	56,40
26/04/2024	16:30:34,042	100		56,50
			100	56,50
			100	56,50
26/04/2024	16:30:29,237	100		56,50
			100	56,50
			100	56,50
26/04/2024	16:30:20,847	100		56,80
			100	56,80
			100	56,80
26/04/2024	16:29:53,480	110		56,50
			110	56,50
			110	56,50
26/04/2024	16:28:21,803	100		56,50
			100	56,50
			100	56,50
26/04/2024	16:25:18,244	10		56,40
			10	56,40
			10	56,40
26/04/2024	16:24:14,371	15		56,40
			15	56,40
			15	56,40
26/04/2024	16:22:35,462	100		56,30
			100	56,30
			100	56,30
26/04/2024	16:21:51,554	100		56,30
			100	56,30
			100	56,30
26/04/2024	16:21:44,404	100		56,30
			100	56,30
			100	56,30
26/04/2024	16:18:55,945	73		56,30
			73	56,30
			73	56,30
26/04/2024	16:16:20,249	100		56,20
			100	56,20
			100	56,20
26/04/2024	16:15:36,989	100		56,10
			100	56,10
			100	56,10
26/04/2024	16:10:38,449	25		56,30
			25	56,30
			25	56,30
26/04/2024	16:10:11,713	377		56,30
			377	56,30
			377	56,30
26/04/2024	16:09:24,829	110		56,30
			110	56,30
			110	56,30
26/04/2024	16:07:02,641	75		56,10
			75	56,10
			75	56,10
26/04/2024	16:05:05,609	75		56,10
			75	56,10
			75	56,10
26/04/2024	16:04:10,174	55		56,20
			55	56,20
			55	56,20
26/04/2024	16:03:56,119	110		56,20
			110	56,20
			110	56,20
26/04/2024	16:02:17,967	10		56,20
			10	56,20
			10	56,20
26/04/2024	16:02:00,432	100		56,20
			100	56,20
			100	56,20
26/04/2024	16:01:53,116	624		56,10
			124	56,10
			624	56,10
			120	56,10
			100	56,10
			250	56,10
			10	56,10
			20	56,10
26/04/2024	16:01:19,915	110		56,00
			110	56,00
			110	56,00
26/04/2024	16:00:13,467	15		56,00
			15	56,00
			15	56,00
26/04/2024	16:00:13,438	75		56,00
			50	56,00
			75	56,00
			25	56,00
26/04/2024	15:53:58,073	250		55,90
			100	55,90
			250	55,90
			110	55,90
			40	55,90
26/04/2024	15:53:52,013	100		55,80
			100	55,80
			100	55,80
26/04/2024	15:53:39,476	105		55,80
			25	55,80
			105	55,80
			80	55,80
26/04/2024	15:49:38,131	40		55,50
			33	55,50
			7	55,50
			40	55,50
26/04/2024	15:49:26,497	82		55,60
			82	55,60
			82	55,60
26/04/2024	15:49:23,734	1 606		55,50
			279	55,50
			450	55,50
			377	55,50
			116	55,50
			100	55,50
			100	55,50
			100	55,50
			120	55,50
			500	55,50
			977	55,50
			50	55,50
			3	55,50
			40	55,50
26/04/2024	15:49:11,985	110		55,50
			110	55,50
			110	55,50
26/04/2024	15:47:34,050	415		55,30
			300	55,30
			115	55,30
			25	55,30
			390	55,30
26/04/2024	15:45:46,953	110		55,40
			110	55,40
			110	55,40
26/04/2024	15:42:56,187	100		55,40
			100	55,40
			100	55,40
26/04/2024	15:38:32,286	110		55,40
			110	55,40
			110	55,40
26/04/2024	15:37:23,883	1		55,40
			1	55,40
			1	55,40
26/04/2024	15:33:25,828	70		55,30
			60	55,30
			70	55,30
			10	55,30
26/04/2024	15:32:50,421	80		55,30
			80	55,30
			80	55,30
26/04/2024	15:32:05,296	20		55,30
			20	55,30
			20	55,30
26/04/2024	15:31:54,583	80		55,30
			80	55,30
			80	55,30
26/04/2024	15:28:48,610	2		55,40
			2	55,40
			2	55,40
26/04/2024	15:27:03,576	75		55,30
			75	55,30
			75	55,30
26/04/2024	15:26:33,158	110		55,30
			110	55,30
			110	55,30
26/04/2024	15:25:18,105	100		55,30
			100	55,30
			100	55,30
26/04/2024	15:24:57,776	100		55,40
			100	55,40
			100	55,40
26/04/2024	15:24:22,882	75		55,30
			75	55,30
			75	55,30
26/04/2024	15:24:22,250	110		55,30
			110	55,30
			110	55,30
26/04/2024	15:24:16,647	110		55,30
			110	55,30
			110	55,30
26/04/2024	15:24:12,124	6		55,30
			6	55,30
			6	55,30
26/04/2024	15:23:09,755	27		55,30
			27	55,30
			27	55,30
26/04/2024	15:21:45,442	110		55,30
			110	55,30
			110	55,30
26/04/2024	15:06:58,510	100		55,30
			100	55,30
			100	55,30
26/04/2024	15:04:38,542	100		55,40
			100	55,40
			100	55,40
26/04/2024	15:03:34,743	100		55,30
			100	55,30
			100	55,30
26/04/2024	15:01:59,347	6		55,30
			6	55,30
			6	55,30
26/04/2024	15:00:09,830	110		55,40
			110	55,40
			110	55,40
26/04/2024	14:59:57,431	100		55,40
			54	55,40
			46	55,40
			100	55,40
26/04/2024	14:55:31,235	100		55,30
			100	55,30
			100	55,30
26/04/2024	14:54:37,508	100		55,30
			100	55,30
			100	55,30
26/04/2024	14:45:14,789	50		55,30
			50	55,30
			50	55,30
26/04/2024	14:44:35,888	100		55,30
			100	55,30
			100	55,30
26/04/2024	14:34:53,016	20		55,30
			20	55,30
			20	55,30
26/04/2024	14:33:34,703	100		55,30
			100	55,30
			100	55,30
26/04/2024	14:32:42,074	110		55,30
			110	55,30
			110	55,30
26/04/2024	14:32:41,100	110		55,30
			110	55,30
			110	55,30
26/04/2024	14:32:34,799	110		55,30
			110	55,30
			110	55,30
26/04/2024	14:32:32,078	110		55,30
			110	55,30
			110	55,30
26/04/2024	14:32:13,070	110		55,30
			110	55,30
			110	55,30
26/04/2024	14:30:24,511	15		55,30
			15	55,30
			15	55,30
26/04/2024	14:16:43,516	85		55,20
			85	55,20
			85	55,20
26/04/2024	14:13:32,285	60		55,20
			60	55,20
			60	55,20
26/04/2024	14:13:26,644	110		55,20
			110	55,20
			110	55,20
26/04/2024	14:13:24,525	110		55,20
			110	55,20
			110	55,20
26/04/2024	14:13:23,011	110		55,20
			110	55,20
			110	55,20
26/04/2024	14:13:18,060	110		55,20
			110	55,20
			110	55,20
26/04/2024	14:11:45,008	100		55,20
			100	55,20
			100	55,20
26/04/2024	14:10:17,327	30		55,30
			30	55,30
			30	55,30
26/04/2024	13:53:35,529	20		55,10
			20	55,10
			20	55,10
26/04/2024	13:51:20,631	1 722		55,30
			1 722	55,30
			1 722	55,30
26/04/2024	13:34:57,102	4		55,00
			4	55,00
			4	55,00
26/04/2024	13:32:13,701	10		55,20
			10	55,20
			10	55,20
26/04/2024	13:28:01,320	20		55,00
			20	55,00
			20	55,00
26/04/2024	13:19:11,809	40		55,30
			40	55,30
			40	55,30
26/04/2024	13:13:29,630	160		55,30
			160	55,30
			160	55,30
26/04/2024	13:12:36,497	2		55,40
			2	55,40
			2	55,40
26/04/2024	13:10:27,416	446		55,30
			446	55,30
			446	55,30
26/04/2024	13:09:29,344	20		55,40
			20	55,40
			20	55,40
26/04/2024	13:08:08,437	300		55,40
			125	55,40
			75	55,40
			100	55,40
			300	55,40
26/04/2024	12:52:05,689	18		55,30
			18	55,30
			18	55,30
26/04/2024	12:49:12,361	10		55,30
			10	55,30
			10	55,30
26/04/2024	12:46:11,828	100		55,20
			100	55,20
			100	55,20
26/04/2024	12:45:15,792	75		55,30
			75	55,30
			50	55,30
			25	55,30
26/04/2024	12:43:32,844	184		55,20
			184	55,20
			184	55,20
26/04/2024	12:43:26,935	952		55,10
			952	55,10
			467	55,10
			100	55,10
			80	55,10
			30	55,10
			60	55,10
			100	55,10
			90	55,10
			25	55,10
26/04/2024	12:43:11,443	110		55,00
			110	55,00
			110	55,00
26/04/2024	12:29:52,370	123		54,70
			123	54,70
			123	54,70
26/04/2024	12:29:40,439	110		54,70
			110	54,70
			110	54,70
26/04/2024	12:15:16,461	77		54,70
			77	54,70
			77	54,70
26/04/2024	12:06:27,840	100		54,90
			100	54,90
			100	54,90
26/04/2024	11:38:40,074	10		54,70
			10	54,70
			10	54,70
26/04/2024	11:38:36,099	30		54,90
			30	54,90
			30	54,90
26/04/2024	11:38:32,987	110		54,90
			110	54,90
			110	54,90
26/04/2024	11:38:26,243	110		54,90
			110	54,90
			110	54,90
26/04/2024	11:34:15,049	97		54,80
			97	54,80
			97	54,80
26/04/2024	11:32:20,641	60		54,70
			60	54,70
			60	54,70
26/04/2024	10:47:20,600	60		54,50
			60	54,50
			60	54,50
26/04/2024	10:45:05,291	30		54,60
			30	54,60
			30	54,60
26/04/2024	10:42:18,662	10		54,50
			10	54,50
			10	54,50
26/04/2024	10:20:09,596	50		54,60
			50	54,60
			50	54,60
26/04/2024	10:18:48,491	50		54,50
			50	54,50
			50	54,50
26/04/2024	10:09:19,778	90		54,60
			90	54,60
			90	54,60
26/04/2024	10:09:07,255	90		54,50
			90	54,50
			90	54,50
26/04/2024	10:04:26,541	15		54,40
			15	54,40
			15	54,40
26/04/2024	10:04:17,080	30		54,60
			30	54,60
			30	54,60
26/04/2024	10:03:48,285	2		54,40
			2	54,40
			2	54,40
26/04/2024	09:53:17,526	56		54,50
			56	54,50
			56	54,50
26/04/2024	09:51:18,692	1		53,90
			1	53,90
			1	53,90
26/04/2024	09:44:56,128	13		53,80
			13	53,80
			13	53,80
26/04/2024	09:42:36,719	50		54,20
			50	54,20
			50	54,20
26/04/2024	09:41:31,076	90		54,20
			90	54,20
			53	54,20
			37	54,20
26/04/2024	09:40:00,259	582		54,10
			582	54,10
			432	54,10
			150	54,10
26/04/2024	09:39:40,841	110		54,30
			110	54,30
			110	54,30
26/04/2024	09:37:40,038	9		54,90
			9	54,90
			9	54,90
26/04/2024	09:33:14,737	100		54,90
			100	54,90
			100	54,90
26/04/2024	09:32:07,713	123		55,00
			123	55,00
			123	55,00
26/04/2024	09:32:07,238	300		55,00
			300	55,00
			300	55,00
26/04/2024	09:29:58,125	37		55,00
			37	55,00
			37	55,00
26/04/2024	09:27:54,405	100		55,00
			100	55,00
			100	55,00
26/04/2024	09:27:30,482	210		55,20
			100	55,20
			110	55,20
			210	55,20
26/04/2024	09:27:21,475	80		55,20
			80	55,20
			80	55,20
26/04/2024	09:19:56,709	100		55,00
			100	55,00
			100	55,00
26/04/2024	09:19:23,842	50		55,00
			50	55,00
			50	55,00
26/04/2024	09:17:32,485	13		55,20
			13	55,20
			13	55,20
26/04/2024	09:17:24,961	40		55,00
			40	55,00
			40	55,00
26/04/2024	09:17:23,884	110		55,00
			110	55,00
			110	55,00
26/04/2024	09:16:22,198	50		55,20
			50	55,20
			50	55,20
26/04/2024	09:10:33,665	80		55,30
			80	55,30
			80	55,30
26/04/2024	09:10:08,096	69		55,00
			69	55,00
			69	55,00
26/04/2024	09:08:19,027	40		55,00
			40	55,00
			40	55,00
26/04/2024	09:07:50,682	110		55,00
			110	55,00
			110	55,00
26/04/2024	09:07:09,721	60		55,00
			10	55,00
			50	55,00
			60	55,00
26/04/2024	09:07:09,562	90		54,90
			90	54,90
			90	54,90
26/04/2024	09:06:58,126	110		54,90
			110	54,90
			110	54,90
26/04/2024	09:06:45,562	100		54,40
			100	54,40
			100	54,40
26/04/2024	09:03:16,850	21		53,90
			21	53,90
			21	53,90
26/04/2024	08:49:52,175	50		53,50
			50	53,50
			50	53,50
26/04/2024	08:47:25,798	150		53,70
			150	53,70
			150	53,70
26/04/2024	08:47:18,175	150		53,70
			100	53,70
			150	53,70
			50	53,70
26/04/2024	08:19:36,211	50		54,00
			50	54,00
			50	54,00
26/04/2024	08:19:30,294	10		54,20
			10	54,20
			10	54,20
26/04/2024	08:13:06,565	5		53,70
			3	53,70
			2	53,70
			5	53,70
26/04/2024	08:00:08,333	217		54,00
			50	54,00
			20	54,00
			50	54,00
			77	54,00
			200	54,00
			20	54,00
			1	54,00
			16	54,00

Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo 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 Wertpapierhandelsbank

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: 819,90 / Vente: 820,80
Volume: 83 558
+6,54%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
26/04/2024 @ 22:00:00

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