Tradegate Exchange

Alphabet Inc. Class A

1872

1628

147,56

Date	Heure	Volume	Volume de transactions	Cours
14/05/2025	21:01:32,047	70		147,56
			70	147,56
			70	147,56
14/05/2025	21:01:21,581	5		147,68
			5	147,68
			5	147,68
14/05/2025	20:59:54,775	1		147,76
			1	147,76
			1	147,76
14/05/2025	20:59:24,735	10		147,78
			10	147,78
			10	147,78
14/05/2025	20:57:48,053	3		147,72
			3	147,72
			3	147,72
14/05/2025	20:56:03,154	7		147,56
			7	147,56
			7	147,56
14/05/2025	20:56:01,148	7		147,58
			7	147,58
			7	147,58
14/05/2025	20:55:53,455	15		147,56
			15	147,56
			15	147,56
14/05/2025	20:55:11,344	3		147,62
			3	147,62
			3	147,62
14/05/2025	20:54:29,543	3		147,62
			3	147,62
			3	147,62
14/05/2025	20:53:33,580	4		147,72
			4	147,72
			4	147,72
14/05/2025	20:53:05,829	35		147,70
			35	147,70
			35	147,70
14/05/2025	20:53:04,322	7		147,68
			7	147,68
			7	147,68
14/05/2025	20:52:26,631	68		147,64
			68	147,64
			68	147,64
14/05/2025	20:52:01,396	4		147,62
			4	147,62
			4	147,62
14/05/2025	20:51:28,155	30		147,44
			30	147,44
			30	147,44
14/05/2025	20:48:34,542	110		147,30
			10	147,30
			100	147,30
			110	147,30
14/05/2025	20:48:32,827	30		147,30
			30	147,30
			30	147,30
14/05/2025	20:48:01,107	12		147,44
			12	147,44
			12	147,44
14/05/2025	20:46:52,639	25		147,40
			25	147,40
			25	147,40
14/05/2025	20:46:41,785	70		147,50
			70	147,50
			70	147,50
14/05/2025	20:46:37,399	1		147,52
			1	147,52
			1	147,52
14/05/2025	20:46:18,304	30		147,50
			30	147,50
			30	147,50
14/05/2025	20:45:49,404	20		147,44
			20	147,44
			20	147,44
14/05/2025	20:45:09,308	4		147,56
			4	147,56
			4	147,56
14/05/2025	20:45:03,866	8		147,58
			8	147,58
			8	147,58
14/05/2025	20:44:27,898	1		147,52
			1	147,52
			1	147,52
14/05/2025	20:42:40,915	20		147,56
			20	147,56
			20	147,56
14/05/2025	20:42:14,987	6		147,60
			6	147,60
			6	147,60
14/05/2025	20:42:12,940	167		147,66
			167	147,66
			167	147,66
14/05/2025	20:41:49,960	2		147,70
			2	147,70
			2	147,70
14/05/2025	20:41:47,927	40		147,72
			40	147,72
			40	147,72
14/05/2025	20:41:31,756	5		147,80
			5	147,80
			5	147,80
14/05/2025	20:41:07,914	85		147,76
			85	147,76
			85	147,76
14/05/2025	20:40:01,734	100		147,78
			100	147,78
			100	147,78
14/05/2025	20:39:26,420	5		147,76
			5	147,76
			5	147,76
14/05/2025	20:39:14,192	6		147,68
			6	147,68
			6	147,68
14/05/2025	20:39:11,715	20		147,76
			20	147,76
			20	147,76
14/05/2025	20:38:59,089	1		147,76
			1	147,76
			1	147,76
14/05/2025	20:38:25,121	15		147,88
			15	147,88
			15	147,88
14/05/2025	20:38:17,657	1		147,88
			1	147,88
			1	147,88
14/05/2025	20:37:41,519	15		148,00
			6	148,00
			9	148,00
			15	148,00
14/05/2025	20:37:13,674	1		147,96
			1	147,96
			1	147,96
14/05/2025	20:36:45,777	67		148,08
			67	148,08
			67	148,08
14/05/2025	20:36:40,391	11		148,04
			11	148,04
			11	148,04
14/05/2025	20:36:33,911	331		148,14
			331	148,14
			331	148,14
14/05/2025	20:36:24,971	3		148,12
			3	148,12
			3	148,12
14/05/2025	20:35:57,225	6		148,10
			6	148,10
			6	148,10
14/05/2025	20:35:34,001	3		148,08
			3	148,08
			3	148,08
14/05/2025	20:35:24,818	2		148,14
			2	148,14
			2	148,14
14/05/2025	20:35:22,128	1		148,16
			1	148,16
			1	148,16
14/05/2025	20:34:52,114	8		148,32
			8	148,32
			8	148,32
14/05/2025	20:34:45,591	7		148,32
			7	148,32
			7	148,32
14/05/2025	20:34:42,938	5		148,30
			5	148,30
			5	148,30
14/05/2025	20:34:26,839	10		148,22
			10	148,22
			10	148,22
14/05/2025	20:33:18,632	5		148,08
			5	148,08
			5	148,08
14/05/2025	20:33:18,076	5		148,04
			5	148,04
			5	148,04
14/05/2025	20:32:37,632	23		148,10
			23	148,10
			23	148,10
14/05/2025	20:32:05,994	10		148,08
			10	148,08
			10	148,08
14/05/2025	20:31:46,007	500		148,04
			500	148,04
			500	148,04
14/05/2025	20:31:40,403	11		148,06
			11	148,06
			11	148,06
14/05/2025	20:31:35,669	64		147,98
			25	147,98
			39	147,98
			64	147,98
14/05/2025	20:31:34,667	6		148,08
			6	148,08
			6	148,08
14/05/2025	20:30:15,452	3		148,00
			3	148,00
			3	148,00
14/05/2025	20:30:00,856	1		148,00
			1	148,00
			1	148,00
14/05/2025	20:29:53,699	75		148,00
			5	148,00
			75	148,00
			70	148,00
14/05/2025	20:28:34,335	5		148,04
			5	148,04
			5	148,04
14/05/2025	20:28:07,902	2		148,06
			2	148,06
			2	148,06
14/05/2025	20:23:05,204	475		147,92
			475	147,92
			475	147,92
14/05/2025	20:23:05,111	4		148,00
			4	148,00
			4	148,00
14/05/2025	20:22:28,689	10		148,06
			10	148,06
			10	148,06
14/05/2025	20:22:27,955	1		148,06
			1	148,06
			1	148,06
14/05/2025	20:22:14,195	3		148,08
			3	148,08
			3	148,08
14/05/2025	20:21:06,220	4		148,02
			4	148,02
			4	148,02
14/05/2025	20:20:53,187	7		148,10
			7	148,10
			7	148,10
14/05/2025	20:20:48,528	6		148,08
			6	148,08
			6	148,08
14/05/2025	20:19:58,367	20		148,20
			20	148,20
			20	148,20
14/05/2025	20:19:55,158	23		148,22
			23	148,22
			23	148,22
14/05/2025	20:18:39,832	2		148,24
			2	148,24
			2	148,24
14/05/2025	20:18:17,254	10		148,26
			10	148,26
			10	148,26
14/05/2025	20:17:17,956	3		148,14
			3	148,14
			3	148,14
14/05/2025	20:16:57,882	40		148,26
			40	148,26
			40	148,26
14/05/2025	20:16:54,098	3		148,18
			3	148,18
			3	148,18
14/05/2025	20:16:25,014	3		148,22
			3	148,22
			3	148,22
14/05/2025	20:16:19,983	1		148,22
			1	148,22
			1	148,22
14/05/2025	20:16:02,956	2		148,28
			2	148,28
			2	148,28
14/05/2025	20:15:48,596	1		148,26
			1	148,26
			1	148,26
14/05/2025	20:14:16,973	75		148,00
			15	148,00
			75	148,00
			30	148,00
			30	148,00
14/05/2025	20:14:16,346	3		148,06
			3	148,06
			3	148,06
14/05/2025	20:13:36,468	25		147,92
			25	147,92
			25	147,92
14/05/2025	20:13:25,577	7		147,90
			7	147,90
			7	147,90
14/05/2025	20:13:00,232	1		147,88
			1	147,88
			1	147,88
14/05/2025	20:12:56,119	8		147,88
			8	147,88
			8	147,88
14/05/2025	20:12:46,164	1		147,84
			1	147,84
			1	147,84
14/05/2025	20:11:39,066	2		147,66
			2	147,66
			2	147,66
14/05/2025	20:11:34,418	20		147,68
			20	147,68
			20	147,68
14/05/2025	20:11:21,156	3		147,60
			3	147,60
			3	147,60
14/05/2025	20:10:45,916	142		147,60
			142	147,60
			142	147,60
14/05/2025	20:10:39,098	1		147,64
			1	147,64
			1	147,64
14/05/2025	20:09:43,602	8		147,62
			8	147,62
			8	147,62
14/05/2025	20:09:11,870	15		147,60
			15	147,60
			15	147,60
14/05/2025	20:08:51,660	6		147,60
			6	147,60
			6	147,60
14/05/2025	20:06:52,933	10		147,72
			10	147,72
			10	147,72
14/05/2025	20:06:02,528	10		147,80
			10	147,80
			10	147,80
14/05/2025	20:04:53,067	102		147,80
			102	147,80
			102	147,80
14/05/2025	20:04:46,800	3		147,78
			3	147,78
			3	147,78
14/05/2025	20:04:41,712	20		147,68
			20	147,68
			20	147,68
14/05/2025	20:04:17,448	1		147,72
			1	147,72
			1	147,72
14/05/2025	20:03:50,854	10		147,66
			10	147,66
			10	147,66
14/05/2025	20:03:09,512	1		147,70
			1	147,70
			1	147,70
14/05/2025	20:02:59,894	4		147,70
			4	147,70
			4	147,70
14/05/2025	20:02:45,832	54		147,62
			54	147,62
			54	147,62
14/05/2025	20:02:37,507	10		147,70
			10	147,70
			10	147,70
14/05/2025	20:01:12,819	50		147,62
			50	147,62
			50	147,62
14/05/2025	20:00:00,537	34		147,64
			34	147,64
			34	147,64
14/05/2025	19:59:51,323	5		147,66
			5	147,66
			5	147,66
14/05/2025	19:59:31,585	2		147,68
			2	147,68
			2	147,68
14/05/2025	19:58:27,797	11		147,64
			11	147,64
			11	147,64
14/05/2025	19:58:22,560	10		147,64
			10	147,64
			10	147,64
14/05/2025	19:57:56,661	3		147,62
			3	147,62
			3	147,62
14/05/2025	19:57:26,060	20		147,54
			20	147,54
			20	147,54
14/05/2025	19:57:02,813	10		147,66
			10	147,66
			10	147,66
14/05/2025	19:56:30,919	19		147,52
			19	147,52
			19	147,52
14/05/2025	19:56:11,475	8		147,60
			8	147,60
			8	147,60
14/05/2025	19:55:48,578	10		147,64
			10	147,64
			10	147,64
14/05/2025	19:55:43,990	100		147,66
			100	147,66
			100	147,66
14/05/2025	19:54:58,907	100		147,74
			100	147,74
			100	147,74
14/05/2025	19:54:16,641	34		147,72
			34	147,72
			34	147,72
14/05/2025	19:53:08,318	8		147,84
			8	147,84
			8	147,84
14/05/2025	19:51:51,757	3		147,74
			3	147,74
			3	147,74
14/05/2025	19:50:42,151	20		147,68
			20	147,68
			20	147,68
14/05/2025	19:47:17,141	15		147,64
			15	147,64
			15	147,64
14/05/2025	19:46:42,746	400		147,64
			400	147,64
			400	147,64
14/05/2025	19:46:40,503	100		147,64
			100	147,64
			100	147,64
14/05/2025	19:45:33,712	30		147,64
			30	147,64
			30	147,64
14/05/2025	19:45:00,846	100		147,56
			100	147,56
			100	147,56
14/05/2025	19:44:59,435	40		147,64
			40	147,64
			40	147,64
14/05/2025	19:42:41,785	12		147,50
			12	147,50
			12	147,50
14/05/2025	19:42:14,965	100		147,40
			100	147,40
			100	147,40
14/05/2025	19:41:01,672	34		147,44
			34	147,44
			34	147,44
14/05/2025	19:40:14,688	7		147,44
			7	147,44
			7	147,44
14/05/2025	19:39:50,140	100		147,34
			100	147,34
			100	147,34
14/05/2025	19:37:57,371	16		147,34
			16	147,34
			16	147,34
14/05/2025	19:37:04,212	11		147,44
			11	147,44
			11	147,44
14/05/2025	19:36:46,013	1		147,28
			1	147,28
			1	147,28
14/05/2025	19:36:37,851	2		147,26
			2	147,26
			2	147,26
14/05/2025	19:35:11,256	10		147,34
			10	147,34
			10	147,34
14/05/2025	19:33:47,049	9		147,42
			9	147,42
			9	147,42
14/05/2025	19:32:38,968	50		147,14
			50	147,14
			50	147,14
14/05/2025	19:32:27,281	2		147,28
			2	147,28
			2	147,28
14/05/2025	19:32:18,620	10		147,30
			10	147,30
			10	147,30
14/05/2025	19:31:51,753	16		147,22
			16	147,22
			16	147,22
14/05/2025	19:31:48,646	40		147,22
			40	147,22
			40	147,22
14/05/2025	19:31:16,448	35		147,18
			35	147,18
			35	147,18
14/05/2025	19:30:53,714	90		147,16
			90	147,16
			90	147,16
14/05/2025	19:30:37,850	2		147,22
			2	147,22
			2	147,22
14/05/2025	19:30:01,204	2		147,32
			2	147,32
			2	147,32
14/05/2025	19:29:27,513	50		147,40
			50	147,40
			50	147,40
14/05/2025	19:28:51,836	475		147,38
			475	147,38
			475	147,38
14/05/2025	19:27:33,468	678		147,08
			678	147,08
			678	147,08
14/05/2025	19:27:16,272	34		147,00
			34	147,00
			34	147,00
14/05/2025	19:26:42,834	15		146,98
			15	146,98
			15	146,98
14/05/2025	19:26:39,921	7		147,04
			7	147,04
			7	147,04
14/05/2025	19:26:38,506	6		147,06
			6	147,06
			6	147,06
14/05/2025	19:26:26,673	100		146,98
			100	146,98
			100	146,98
14/05/2025	19:26:21,629	464		146,98
			464	146,98
			464	146,98
14/05/2025	19:26:11,172	2		147,04
			2	147,04
			2	147,04
14/05/2025	19:24:42,640	20		147,08
			20	147,08
			20	147,08
14/05/2025	19:24:18,230	200		147,06
			50	147,06
			150	147,06
			200	147,06
14/05/2025	19:22:49,463	50		147,20
			50	147,20
			50	147,20
14/05/2025	19:22:13,602	1		147,20
			1	147,20
			1	147,20
14/05/2025	19:21:43,571	500		147,30
			500	147,30
			500	147,30
14/05/2025	19:21:21,371	4		147,56
			4	147,56
			4	147,56
14/05/2025	19:20:35,336	2		147,64
			2	147,64
			2	147,64
14/05/2025	19:20:24,096	50		147,48
			50	147,48
			50	147,48
14/05/2025	19:20:21,996	8		147,54
			8	147,54
			8	147,54
14/05/2025	19:18:54,442	1		147,58
			1	147,58
			1	147,58
14/05/2025	19:18:13,782	10		147,54
			10	147,54
			10	147,54
14/05/2025	19:18:01,821	48		147,54
			48	147,54
			48	147,54
14/05/2025	19:17:36,967	43		147,50
			40	147,50
			43	147,50
			3	147,50
14/05/2025	19:17:16,907	86		147,56
			86	147,56
			86	147,56
14/05/2025	19:17:08,285	100		147,56
			100	147,56
			100	147,56
14/05/2025	19:16:43,327	7		147,64
			7	147,64
			7	147,64
14/05/2025	19:15:19,069	5		147,70
			5	147,70
			5	147,70
14/05/2025	19:15:09,921	20		147,70
			20	147,70
			20	147,70
14/05/2025	19:14:57,207	3		147,72
			3	147,72
			3	147,72
14/05/2025	19:14:50,153	11		147,66
			11	147,66
			11	147,66
14/05/2025	19:14:48,078	6		147,74
			6	147,74
			6	147,74
14/05/2025	19:14:32,034	70		147,68
			70	147,68
			70	147,68
14/05/2025	19:13:59,196	3		147,68
			3	147,68
			3	147,68
14/05/2025	19:13:51,848	50		147,58
			50	147,58
			50	147,58
14/05/2025	19:13:30,156	7		147,68
			7	147,68
			7	147,68
14/05/2025	19:13:23,936	10		147,60
			10	147,60
			10	147,60
14/05/2025	19:13:17,788	20		147,70
			20	147,70
			20	147,70
14/05/2025	19:12:40,776	11		147,76
			11	147,76
			11	147,76
14/05/2025	19:11:44,024	10		147,78
			10	147,78
			10	147,78
14/05/2025	19:11:13,380	40		147,78
			40	147,78
			40	147,78
14/05/2025	19:11:05,811	20		147,72
			20	147,72
			20	147,72
14/05/2025	19:10:50,714	34		147,76
			34	147,76
			34	147,76
14/05/2025	19:10:28,280	8		147,66
			8	147,66
			8	147,66
14/05/2025	19:10:17,611	1		147,78
			1	147,78
			1	147,78
14/05/2025	19:10:04,404	3		147,84
			3	147,84
			3	147,84
14/05/2025	19:09:32,938	35		147,80
			35	147,80
			35	147,80
14/05/2025	19:07:43,731	10		147,74
			10	147,74
			10	147,74
14/05/2025	19:07:41,906	4		147,66
			4	147,66
			4	147,66
14/05/2025	19:07:40,291	15		147,66
			15	147,66
			15	147,66
14/05/2025	19:07:17,832	208		147,64
			208	147,64
			208	147,64
14/05/2025	19:06:34,433	18		147,82
			18	147,82
			18	147,82
14/05/2025	19:06:30,855	25		147,90
			25	147,90
			25	147,90
14/05/2025	19:06:29,183	1		147,82
			1	147,82
			1	147,82
14/05/2025	19:06:01,142	20		147,76
			20	147,76
			20	147,76
14/05/2025	19:06:01,084	40		147,76
			40	147,76
			40	147,76
14/05/2025	19:05:41,758	20		147,90
			20	147,90
			20	147,90
14/05/2025	19:04:44,244	5		148,00
			5	148,00
			5	148,00
14/05/2025	19:04:35,056	2		148,04
			2	148,04
			2	148,04
14/05/2025	19:03:57,669	67		148,12
			67	148,12
			67	148,12
14/05/2025	19:02:27,799	40		148,32
			40	148,32
			40	148,32
14/05/2025	19:02:26,146	4		148,26
			4	148,26
			4	148,26
14/05/2025	19:02:21,112	1		148,34
			1	148,34
			1	148,34
14/05/2025	19:02:02,191	1		148,26
			1	148,26
			1	148,26
14/05/2025	19:01:59,410	100		148,26
			100	148,26
			100	148,26
14/05/2025	19:01:57,554	2		148,28
			2	148,28
			2	148,28
14/05/2025	19:01:52,571	70		148,28
			70	148,28
			70	148,28
14/05/2025	19:01:37,339	2		148,30
			2	148,30
			2	148,30
14/05/2025	19:01:19,552	13		148,40
			13	148,40
			13	148,40
14/05/2025	19:01:03,109	1		148,44
			1	148,44
			1	148,44
14/05/2025	19:00:53,453	12		148,40
			12	148,40
			12	148,40
14/05/2025	19:00:47,837	20		148,38
			20	148,38
			20	148,38
14/05/2025	18:59:30,953	10		148,26
			10	148,26
			10	148,26
14/05/2025	18:59:28,998	3		148,36
			3	148,36
			3	148,36
14/05/2025	18:59:11,812	15		148,44
			15	148,44
			15	148,44
14/05/2025	18:58:38,410	2		148,46
			2	148,46
			2	148,46
14/05/2025	18:57:38,918	84		148,34
			84	148,34
			84	148,34
14/05/2025	18:57:14,475	2		148,40
			2	148,40
			2	148,40
14/05/2025	18:56:57,822	8		148,34
			8	148,34
			8	148,34
14/05/2025	18:56:38,854	10		148,46
			10	148,46
			10	148,46
14/05/2025	18:56:24,591	50		148,46
			50	148,46
			50	148,46
14/05/2025	18:56:19,103	1		148,48
			1	148,48
			1	148,48
14/05/2025	18:54:53,126	50		148,44
			50	148,44
			50	148,44
14/05/2025	18:54:45,256	22		148,36
			8	148,36
			14	148,36
			22	148,36
14/05/2025	18:54:21,181	10		148,44
			10	148,44
			10	148,44
14/05/2025	18:53:39,791	25		148,46
			25	148,46
			25	148,46
14/05/2025	18:53:36,382	110		148,46
			110	148,46
			110	148,46
14/05/2025	18:53:19,340	28		148,40
			28	148,40
			28	148,40
14/05/2025	18:52:33,112	207		148,38
			207	148,38
			200	148,38
			7	148,38
14/05/2025	18:52:14,321	1 500		148,28
			1 500	148,28
			1 500	148,28
14/05/2025	18:52:06,130	2		148,36
			2	148,36
			2	148,36
14/05/2025	18:51:46,103	8		148,22
			8	148,22
			8	148,22
14/05/2025	18:51:44,638	50		148,24
			50	148,24
			50	148,24
14/05/2025	18:50:19,579	100		148,28
			100	148,28
			100	148,28
14/05/2025	18:50:16,592	4		148,42
			4	148,42
			4	148,42
14/05/2025	18:50:04,666	20		148,26
			20	148,26
			20	148,26
14/05/2025	18:49:31,252	5		148,42
			5	148,42
			5	148,42
14/05/2025	18:49:04,148	80		148,46
			80	148,46
			80	148,46
14/05/2025	18:49:03,250	3		148,52
			3	148,52
			3	148,52
14/05/2025	18:48:36,895	1		148,66
			1	148,66
			1	148,66
14/05/2025	18:48:18,263	330		148,68
			330	148,68
			330	148,68
14/05/2025	18:48:16,857	20		148,68
			20	148,68
			20	148,68
14/05/2025	18:46:52,493	10		148,66
			10	148,66
			10	148,66
14/05/2025	18:46:44,496	335		148,56
			335	148,56
			335	148,56
14/05/2025	18:46:04,873	50		148,36
			50	148,36
			50	148,36
14/05/2025	18:45:36,223	67		148,32
			67	148,32
			67	148,32
14/05/2025	18:45:35,011	75		148,32
			75	148,32
			75	148,32
14/05/2025	18:45:23,868	3		148,22
			3	148,22
			3	148,22
14/05/2025	18:45:20,445	1		148,30
			1	148,30
			1	148,30
14/05/2025	18:45:12,964	8		148,22
			8	148,22
			8	148,22
14/05/2025	18:44:57,846	6		148,30
			6	148,30
			6	148,30
14/05/2025	18:44:15,818	260		148,32
			260	148,32
			260	148,32
14/05/2025	18:44:03,074	10		148,30
			10	148,30
			10	148,30
14/05/2025	18:43:16,227	25		148,34
			25	148,34
			25	148,34
14/05/2025	18:42:46,923	12		148,46
			12	148,46
			12	148,46
14/05/2025	18:42:39,058	200		148,50
			200	148,50
			200	148,50
14/05/2025	18:42:38,616	1		148,50
			1	148,50
			1	148,50
14/05/2025	18:42:28,151	1		148,48
			1	148,48
			1	148,48
14/05/2025	18:42:18,290	3		148,58
			3	148,58
			3	148,58
14/05/2025	18:41:57,553	1		148,52
			1	148,52
			1	148,52
14/05/2025	18:41:55,948	500		148,46
			500	148,46
			500	148,46
14/05/2025	18:41:44,244	38		148,34
			38	148,34
			38	148,34
14/05/2025	18:41:34,400	10		148,34
			10	148,34
			10	148,34
14/05/2025	18:41:19,561	1		148,30
			1	148,30
			1	148,30
14/05/2025	18:41:18,139	20		148,40
			20	148,40
			20	148,40
14/05/2025	18:41:16,998	4		148,26
			4	148,26
			4	148,26
14/05/2025	18:41:14,990	30		148,44
			30	148,44
			30	148,44
14/05/2025	18:41:10,748	8		148,34
			8	148,34
			8	148,34
14/05/2025	18:40:45,798	110		148,44
			110	148,44
			110	148,44
14/05/2025	18:40:36,797	100		148,30
			100	148,30
			100	148,30
14/05/2025	18:40:19,055	50		148,30
			50	148,30
			50	148,30
14/05/2025	18:40:04,530	13		148,34
			13	148,34
			13	148,34
14/05/2025	18:39:49,984	80		148,30
			80	148,30
			80	148,30
14/05/2025	18:39:49,712	56		148,30
			56	148,30
			56	148,30
14/05/2025	18:39:48,299	50		148,38
			50	148,38
			50	148,38
14/05/2025	18:39:47,148	35		148,28
			35	148,28
			35	148,28
14/05/2025	18:39:10,294	40		148,42
			40	148,42
			40	148,42
14/05/2025	18:38:42,427	50		148,50
			50	148,50
			50	148,50
14/05/2025	18:37:46,031	599		148,60
			599	148,60
			10	148,60
			589	148,60
14/05/2025	18:37:11,398	12		148,74
			12	148,74
			12	148,74
14/05/2025	18:37:08,664	20		148,70
			20	148,70
			20	148,70
14/05/2025	18:37:05,241	25		148,64
			25	148,64
			25	148,64
14/05/2025	18:36:47,969	20		148,52
			20	148,52
			20	148,52
14/05/2025	18:36:37,701	30		148,52
			30	148,52
			30	148,52
14/05/2025	18:36:17,392	25		148,70
			25	148,70
			25	148,70
14/05/2025	18:35:53,875	64		148,82
			64	148,82
			64	148,82
14/05/2025	18:35:22,019	5		148,88
			5	148,88
			5	148,88
14/05/2025	18:33:48,622	1		149,06
			1	149,06
			1	149,06
14/05/2025	18:33:39,928	4		149,04
			4	149,04
			4	149,04
14/05/2025	18:33:37,227	10		149,02
			10	149,02
			10	149,02
14/05/2025	18:33:34,867	14		149,02
			14	149,02
			14	149,02
14/05/2025	18:33:32,339	193		149,00
			40	149,00
			20	149,00
			3	149,00
			10	149,00
			31	149,00
			20	149,00
			193	149,00
			34	149,00
			15	149,00
			5	149,00
			15	149,00
14/05/2025	18:33:17,179	1		148,98
			1	148,98
			1	148,98
14/05/2025	18:33:05,310	4		148,98
			4	148,98
			4	148,98
14/05/2025	18:32:50,297	100		148,98
			100	148,98
			100	148,98
14/05/2025	18:32:46,243	10		148,96
			10	148,96
			10	148,96
14/05/2025	18:32:35,766	35		148,92
			35	148,92
			35	148,92
14/05/2025	18:32:23,059	9		148,88
			9	148,88
			9	148,88
14/05/2025	18:32:17,997	45		148,80
			45	148,80
			45	148,80
14/05/2025	18:31:51,832	20		148,78
			20	148,78
			20	148,78
14/05/2025	18:31:48,842	10		148,78
			10	148,78
			10	148,78
14/05/2025	18:31:24,406	64		148,76
			64	148,76
			64	148,76
14/05/2025	18:31:19,535	15		148,82
			15	148,82
			15	148,82
14/05/2025	18:31:12,957	40		148,80
			40	148,80
			40	148,80
14/05/2025	18:30:53,149	40		148,74
			40	148,74
			40	148,74
14/05/2025	18:29:40,894	20		148,84
			20	148,84
			20	148,84
14/05/2025	18:29:39,793	7		148,76
			7	148,76
			7	148,76
14/05/2025	18:29:17,265	70		148,84
			70	148,84
			70	148,84
14/05/2025	18:29:12,879	1		148,82
			1	148,82
			1	148,82
14/05/2025	18:28:36,623	1		148,78
			1	148,78
			1	148,78
14/05/2025	18:28:05,560	10		148,74
			10	148,74
			10	148,74

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: 120,80 / Vente: 120,84
Volume: 916 089
+4,05%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
14/05/2025 @ 21:02:29

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