Jetzt handeln
NVIDIA CORP. DL-,001
ISIN: US67066G1040 | WKN: 918422
148,5000 €
+2,9000 +1,99 %
18.12. 23:00
Status: closed
Geld
148,4200 €
Stück: 688
Brief
148,5800 €
Stück: 688
| Zeit | Kurs | Volumen | |
|---|---|---|---|
18.12. 22:52:15.786 | 148,50 € | 10 | |
18.12. 22:50:41.071 | 148,50 € | 30 | |
18.12. 22:48:24.076 | 148,30 € | 16 | |
18.12. 21:26:03.879 | 149,02 € | 25 | |
18.12. 21:24:22.404 | 149,08 € | 300 | |
18.12. 21:19:12.700 | 148,98 € | 68 | |
18.12. 21:18:57.015 | 148,92 € | 68 | |
18.12. 21:18:15.357 | 148,92 € | 70 | |
18.12. 21:11:33.908 | 148,88 € | 23 | |
18.12. 21:11:04.116 | 148,84 € | 23 | |
18.12. 21:08:28.166 | 148,74 € | 22 | |
18.12. 21:06:12.568 | 148,78 € | 68 | |
18.12. 21:04:25.611 | 148,60 € | 68 | |
18.12. 20:43:04.578 | 148,66 € | 3 | |
18.12. 20:38:26.354 | 148,62 € | 30 | |
18.12. 20:23:59.536 | 148,92 € | 1 | |
18.12. 19:26:14.149 | 149,42 € | 10 | |
18.12. 19:20:05.728 | 149,48 € | 15 | |
18.12. 19:01:19.591 | 149,56 € | 11 | |
18.12. 18:43:25.126 | 149,10 € | 50 | |
18.12. 18:26:49.080 | 148,36 € | 30 | |
18.12. 18:26:27.363 | 148,32 € | 40 | |
18.12. 18:25:25.043 | 148,44 € | 19 | |
18.12. 17:59:11.490 | 149,76 € | 10 | |
18.12. 17:57:08.961 | 149,78 € | 1 | |
18.12. 17:44:40.134 | 149,72 € | 3 | |
18.12. 17:34:44.649 | 149,36 € | 10 | |
18.12. 17:33:30.451 | 149,24 € | 37 | |
18.12. 17:29:29.840 | 149,04 € | 70 | |
18.12. 17:29:02.744 | 149,06 € | 1 | |
18.12. 17:05:14.844 | 149,36 € | 57 | |
18.12. 17:05:07.457 | 149,38 € | 57 | |
18.12. 17:04:01.970 | 149,40 € | 57 | |
18.12. 17:03:53.674 | 149,32 € | 27 | |
18.12. 17:03:48.846 | 149,32 € | 57 | |
18.12. 17:03:03.444 | 149,38 € | 5 | |
18.12. 17:02:31.105 | 149,34 € | 20 | |
18.12. 16:58:08.729 | 149,78 € | 57 | |
18.12. 16:57:45.621 | 149,68 € | 10 | |
18.12. 16:57:44.843 | 149,72 € | 57 | |
18.12. 16:56:14.004 | 149,84 € | 18 | |
18.12. 16:53:46.923 | 149,92 € | 57 | |
18.12. 16:53:27.115 | 149,82 € | 57 | |
18.12. 16:51:39.232 | 149,72 € | 57 | |
18.12. 16:51:31.596 | 149,68 € | 57 | |
18.12. 16:50:46.554 | 149,78 € | 57 | |
18.12. 16:50:36.977 | 149,82 € | 57 | |
18.12. 16:49:22.801 | 149,72 € | 57 | |
18.12. 16:49:17.365 | 149,82 € | 25 | |
18.12. 16:49:15.671 | 149,82 € | 25 | |
18.12. 16:49:11.342 | 149,80 € | 57 | |
18.12. 16:48:46.505 | 149,70 € | 57 | |
18.12. 16:48:29.817 | 149,66 € | 57 | |
18.12. 16:47:50.996 | 149,68 € | 10 | |
18.12. 16:46:57.550 | 149,84 € | 57 | |
18.12. 16:46:43.601 | 149,76 € | 57 | |
18.12. 16:46:31.193 | 149,70 € | 1 | |
18.12. 16:45:42.552 | 149,76 € | 57 | |
18.12. 16:45:21.668 | 149,68 € | 57 | |
18.12. 16:44:28.367 | 149,70 € | 10 | |
18.12. 16:42:54.708 | 149,96 € | 4 | |
18.12. 16:41:23.645 | 149,84 € | 15 | |
18.12. 16:40:52.980 | 149,80 € | 100 | |
18.12. 16:40:42.836 | 149,84 € | 25 | |
18.12. 16:40:24.248 | 149,86 € | 100 | |
18.12. 16:39:46.359 | 150,08 € | 80 | |
18.12. 16:38:57.476 | 150,20 € | 100 | |
18.12. 16:36:32.090 | 149,78 € | 57 | |
18.12. 16:36:18.905 | 149,76 € | 57 | |
18.12. 16:35:24.848 | 149,88 € | 57 | |
18.12. 16:35:13.586 | 149,82 € | 25 | |
18.12. 16:35:09.105 | 149,74 € | 57 | |
18.12. 16:34:57.425 | 149,66 € | 57 | |
18.12. 16:34:46.091 | 149,58 € | 57 | |
18.12. 16:34:36.067 | 149,66 € | 27 | |
18.12. 16:34:31.924 | 149,64 € | 50 | |
18.12. 16:34:23.974 | 149,56 € | 134 | |
18.12. 16:34:01.906 | 149,50 € | 5 | |
18.12. 16:33:07.287 | 149,56 € | 100 | |
18.12. 16:32:55.706 | 149,56 € | 57 | |
18.12. 16:32:43.806 | 149,62 € | 57 | |
18.12. 16:32:32.428 | 149,52 € | 57 | |
18.12. 16:32:23.896 | 149,54 € | 57 | |
18.12. 16:32:08.246 | 149,56 € | 57 | |
18.12. 16:31:47.731 | 149,50 € | 57 | |
18.12. 16:31:29.363 | 149,44 € | 57 | |
18.12. 16:31:11.934 | 149,32 € | 57 | |
18.12. 16:30:53.949 | 149,32 € | 57 | |
18.12. 16:30:30.280 | 149,18 € | 57 | |
18.12. 16:29:38.924 | 149,36 € | 57 | |
18.12. 16:29:21.231 | 149,38 € | 57 | |
18.12. 16:28:11.189 | 149,22 € | 57 | |
18.12. 16:28:02.417 | 149,22 € | 57 | |
18.12. 16:27:51.655 | 149,20 € | 57 | |
18.12. 16:27:42.718 | 149,14 € | 57 | |
18.12. 16:27:23.256 | 149,16 € | 57 | |
18.12. 16:27:14.142 | 149,10 € | 57 | |
18.12. 16:27:03.532 | 149,00 € | 57 | |
18.12. 16:26:40.771 | 148,80 € | 57 | |
18.12. 16:26:25.689 | 148,86 € | 57 | |
18.12. 16:26:13.306 | 148,70 € | 57 | |
18.12. 16:25:08.450 | 148,60 € | 57 | |
18.12. 16:24:43.658 | 148,44 € | 57 | |
18.12. 16:24:27.895 | 148,38 € | 57 | |
18.12. 16:24:15.665 | 148,34 € | 6 | |
18.12. 16:24:08.593 | 148,36 € | 57 | |
18.12. 16:23:51.171 | 148,32 € | 57 | |
18.12. 16:23:42.214 | 148,38 € | 57 | |
18.12. 16:23:13.483 | 148,24 € | 57 | |
18.12. 16:22:44.696 | 147,98 € | 57 | |
18.12. 16:22:13.208 | 148,08 € | 57 | |
18.12. 16:21:49.827 | 147,78 € | 57 | |
18.12. 16:21:25.403 | 147,62 € | 57 | |
18.12. 16:21:17.320 | 147,72 € | 57 | |
18.12. 16:21:00.816 | 147,84 € | 57 | |
18.12. 16:20:49.010 | 147,86 € | 57 | |
18.12. 16:19:56.620 | 147,90 € | 57 | |
18.12. 16:19:47.242 | 147,80 € | 57 | |
18.12. 16:19:35.486 | 147,80 € | 57 | |
18.12. 16:18:59.458 | 147,68 € | 57 | |
18.12. 16:18:19.476 | 147,60 € | 57 | |
18.12. 16:18:05.506 | 147,58 € | 57 | |
18.12. 16:17:54.128 | 147,58 € | 57 | |
18.12. 16:17:34.914 | 147,54 € | 57 | |
18.12. 16:16:54.918 | 147,52 € | 57 | |
18.12. 16:16:42.653 | 147,50 € | 57 | |
18.12. 16:16:08.088 | 147,60 € | 57 | |
18.12. 16:16:01.692 | 147,70 € | 57 | |
18.12. 16:15:53.019 | 147,70 € | 57 | |
18.12. 16:15:37.577 | 147,60 € | 57 | |
18.12. 16:15:26.764 | 147,48 € | 57 | |
18.12. 16:15:08.249 | 147,48 € | 57 | |
18.12. 16:14:56.901 | 147,48 € | 57 | |
18.12. 16:14:38.840 | 147,34 € | 2 | |
18.12. 16:14:28.286 | 147,26 € | 57 | |
18.12. 16:13:31.788 | 147,36 € | 57 | |
18.12. 16:13:21.321 | 147,36 € | 57 | |
18.12. 16:12:48.065 | 147,44 € | 57 | |
18.12. 16:12:34.693 | 147,34 € | 57 | |
18.12. 16:12:13.077 | 147,38 € | 57 | |
18.12. 16:11:59.089 | 147,36 € | 57 | |
18.12. 16:11:42.385 | 147,32 € | 57 | |
18.12. 16:11:24.454 | 147,36 € | 57 | |
18.12. 16:10:37.288 | 147,54 € | 57 | |
18.12. 16:10:20.437 | 147,58 € | 57 | |
18.12. 16:10:05.023 | 147,60 € | 57 | |
18.12. 16:09:51.712 | 147,52 € | 57 | |
18.12. 16:09:33.853 | 147,44 € | 57 | |
18.12. 16:09:24.734 | 147,46 € | 57 | |
18.12. 16:07:43.647 | 147,66 € | 57 | |
18.12. 16:07:36.397 | 147,72 € | 57 | |
18.12. 16:06:46.818 | 147,88 € | 57 | |
18.12. 16:06:24.707 | 147,68 € | 57 | |
18.12. 16:05:22.695 | 147,86 € | 60 | |
18.12. 16:04:27.355 | 148,00 € | 57 | |
18.12. 16:04:18.490 | 148,04 € | 57 | |
18.12. 16:03:28.983 | 148,02 € | 57 | |
18.12. 16:03:21.265 | 148,08 € | 57 | |
18.12. 16:02:46.617 | 148,24 € | 57 | |
18.12. 16:02:28.487 | 148,12 € | 57 | |
18.12. 16:02:17.680 | 148,14 € | 57 | |
18.12. 16:01:51.727 | 148,06 € | 57 | |
18.12. 16:01:07.763 | 148,22 € | 57 | |
18.12. 16:00:54.762 | 148,22 € | 57 | |
18.12. 16:00:32.871 | 148,36 € | 57 | |
18.12. 16:00:14.375 | 148,24 € | 57 | |
18.12. 15:59:54.140 | 148,16 € | 57 | |
18.12. 15:59:31.158 | 148,10 € | 57 | |
18.12. 15:59:08.189 | 148,12 € | 57 | |
18.12. 15:58:53.192 | 148,26 € | 57 | |
18.12. 15:58:36.413 | 148,14 € | 57 | |
18.12. 15:58:21.859 | 148,02 € | 57 | |
18.12. 15:57:28.173 | 148,00 € | 57 | |
18.12. 15:57:13.203 | 147,94 € | 57 | |
18.12. 15:56:03.620 | 148,10 € | 57 | |
18.12. 15:55:50.071 | 148,02 € | 57 | |
18.12. 15:55:49.461 | 148,02 € | 138 | |
18.12. 15:54:57.110 | 148,22 € | 57 | |
18.12. 15:54:45.579 | 148,18 € | 57 | |
18.12. 15:54:25.775 | 148,00 € | 57 | |
18.12. 15:54:23.318 | 148,04 € | 15 | |
18.12. 15:53:52.034 | 147,82 € | 57 | |
18.12. 15:53:35.739 | 147,92 € | 57 | |
18.12. 15:53:17.069 | 147,74 € | 57 | |
18.12. 15:52:56.618 | 147,58 € | 57 | |
18.12. 15:52:47.581 | 147,54 € | 57 | |
18.12. 15:52:27.089 | 147,54 € | 57 | |
18.12. 15:52:04.518 | 147,32 € | 57 | |
18.12. 15:51:39.310 | 147,38 € | 57 | |
18.12. 15:51:12.872 | 147,26 € | 57 | |
18.12. 15:50:34.076 | 147,40 € | 57 | |
18.12. 15:50:19.320 | 147,30 € | 68 | |
18.12. 15:50:16.675 | 147,28 € | 57 | |
18.12. 15:50:02.085 | 147,30 € | 57 | |
18.12. 15:49:52.782 | 147,26 € | 57 | |
18.12. 15:49:36.437 | 147,14 € | 57 | |
18.12. 15:49:19.455 | 146,94 € | 57 | |
18.12. 15:48:37.590 | 147,18 € | 57 | |
18.12. 15:48:27.022 | 147,08 € | 57 | |
18.12. 15:47:02.381 | 147,70 € | 57 | |
18.12. 15:46:43.399 | 147,18 € | 57 | |
18.12. 15:46:39.348 | 147,12 € | 2 | |
18.12. 15:46:24.257 | 147,04 € | 50 | |
18.12. 15:43:45.053 | 147,00 € | 1 | |
18.12. 15:41:21.666 | 146,70 € | 110 | |
18.12. 15:40:08.217 | 146,90 € | 27 | |
18.12. 15:36:03.659 | 147,64 € | 1 | |
18.12. 15:35:48.756 | 147,70 € | 1 | |
18.12. 15:35:15.394 | 147,98 € | 1 | |
18.12. 15:34:55.240 | 148,00 € | 1 | |
18.12. 15:33:00.801 | 148,32 € | 3 | |
18.12. 15:28:13.506 | 148,58 € | 100 | |
18.12. 15:27:49.769 | 148,68 € | 10 | |
18.12. 15:25:09.146 | 148,58 € | 100 | |
18.12. 15:22:55.634 | 148,42 € | 100 | |
18.12. 15:20:49.267 | 148,42 € | 96 | |
18.12. 15:14:34.615 | 148,32 € | 5 | |
18.12. 15:11:31.891 | 148,38 € | 2 | |
18.12. 15:08:54.133 | 148,38 € | 132 | |
18.12. 14:57:29.694 | 147,94 € | 1 | |
18.12. 14:53:50.440 | 147,78 € | 4 | |
18.12. 14:51:59.837 | 147,94 € | 400 | |
18.12. 14:50:59.389 | 147,94 € | 1 | |
18.12. 14:45:24.673 | 148,46 € | 500 | |
18.12. 14:24:13.299 | 147,46 € | 20 | |
18.12. 14:23:47.904 | 147,38 € | 500 | |
18.12. 14:15:38.045 | 147,52 € | 12 | |
18.12. 14:15:17.714 | 147,50 € | 67 | |
18.12. 13:58:40.576 | 147,56 € | 167 | |
18.12. 13:39:26.524 | 147,70 € | 55 | |
18.12. 13:37:15.605 | 147,70 € | 50 | |
18.12. 13:34:23.485 | 147,60 € | 10 | |
18.12. 13:03:10.923 | 147,74 € | 20 | |
18.12. 12:54:21.993 | 147,78 € | 1 | |
18.12. 12:42:16.801 | 147,88 € | 35 | |
18.12. 12:36:23.680 | 147,94 € | 10 | |
18.12. 12:30:14.047 | 147,86 € | 10 | |
18.12. 12:04:38.391 | 147,82 € | 27 | |
18.12. 11:43:04.730 | 147,74 € | 40 | |
18.12. 11:39:34.655 | 147,72 € | 10 | |
18.12. 11:34:02.969 | 147,70 € | 25 | |
18.12. 11:21:51.037 | 147,50 € | 25 | |
18.12. 11:11:36.706 | 147,44 € | 30 | |
18.12. 11:08:45.157 | 147,42 € | 40 | |
18.12. 11:08:43.585 | 147,46 € | 12 | |
18.12. 11:05:02.008 | 147,50 € | 20 | |
18.12. 11:02:18.592 | 147,58 € | 50 | |
18.12. 11:02:16.356 | 147,60 € | 334 | |
18.12. 10:59:39.009 | 147,56 € | 10 | |
18.12. 10:44:11.044 | 147,32 € | 500 | |
18.12. 10:39:59.088 | 147,30 € | 174 | |
18.12. 10:39:34.628 | 147,28 € | 134 | |
18.12. 10:34:20.098 | 147,18 € | 3.232 | |
18.12. 10:34:02.142 | 147,28 € | 100 | |
18.12. 10:30:14.797 | 147,18 € | 1 | |
18.12. 10:29:32.969 | 147,10 € | 46 | |
18.12. 10:22:11.680 | 147,22 € | 12 | |
18.12. 10:08:57.987 | 147,14 € | 10 | |
18.12. 09:57:28.271 | 147,22 € | 12 | |
18.12. 09:44:53.981 | 146,96 € | 10 | |
18.12. 09:42:59.140 | 147,00 € | 1 | |
18.12. 09:42:59.133 | 147,00 € | 1 | |
18.12. 09:37:03.898 | 146,94 € | 3 | |
18.12. 09:34:35.677 | 146,90 € | 150 | |
18.12. 09:29:48.364 | 146,76 € | 70 | |
18.12. 09:19:44.268 | 146,90 € | 26 | |
18.12. 09:12:28.329 | 146,80 € | 5 | |
18.12. 09:09:43.447 | 146,80 € | 17 | |
18.12. 08:51:43.702 | 146,60 € | 75 | |
18.12. 08:43:35.883 | 146,84 € | 7 | |
18.12. 08:21:39.020 | 146,78 € | 3 | |
18.12. 08:21:05.270 | 146,74 € | 50 | |
18.12. 08:16:48.975 | 146,58 € | 22 | |
18.12. 08:13:31.781 | 146,24 € | 85 | |
18.12. 07:58:53.021 | 146,04 € | 6 | |
18.12. 07:42:57.573 | 146,48 € | 24 | |
18.12. 07:36:35.581 | 146,46 € | 11 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
22:59:57.393 | 100 | 148,38 € | 148,60 € | 100 |
22:59:34.055 | 10 | 148,40 € | 148,60 € | 10 |
22:52:12.938 | 10 | 148,28 € | 148,50 € | 10 |
22:50:41.061 | 30 | 148,28 € | 148,50 € | 30 |
22:48:23.921 | 16 | 148,30 € | 148,56 € | 16 |
22:47:08.229 | 2.000 | 148,22 € | 148,58 € | 2.000 |
22:01:13.210 | 80 | 148,26 € | 148,52 € | 80 |
22:00:22.466 | 80 | 148,40 € | 148,66 € | 80 |
22:00:03.748 | 80 | 148,34 € | 148,54 € | 80 |
21:59:42.252 | 80 | 148,72 € | 148,76 € | 80 |
Stammdaten
WKN | 918422 |
ISIN | US67066G1040 |
Branche | Halbleiterindustrie |
Herkunft | USA |
Aktienanzahl | 25,00 Mrd. |
Marktkapitalisierung | 3.712,50 Mrd. |
Dividende je Aktie | 0,160 USD (2022) |
Umsatz
Tagesumsatz | 2,73 Mio. |
Kennzahlen
Abstand Allzeithoch | 17,62 % |
Abstand 52W Hoch | 17,62 % |
Abstand 52W Tief | 101,27 % |
Vola 30 Tage | 19,76 % |
Vola 250 Tage | 57,28 % |
KGV | 74,00 (2021) |
KCV | 30,39 (2020) |
Gewinn je Aktie | 3,910 (2022) |
Cashflow/Aktie | 1,940 (2020) |
Dividende je Aktie | 0,160 USD (2022) |
Dividendenausschüttung in Mio. | 399,000 USD (2022) |
Performance
1 Woche | 154,200 | -2,114 | |
1 Monat | 156,410 | -3,497 | |
6 Monate | 126,410 | +19,405 | |
Lfd. Jahr | 134,690 | +12,065 | |
1 Jahr | 125,410 | +20,357 | |
3 Jahre | 15,593 | +867,998 | |
5 Jahre | 10,809 | +1.296,377 |
Aktuelle Nachrichten
15.12.2025 13:46
Trader-Interview mit René Berteit über Novo Nordisk, Nvidia, Broadcom, Allianz und Bayer
21.11.2025 11:16
28.10.2025 20:37