Tradegate Exchange

Xiaomi Corp. Cl.B

935

709

5,789

Date	Heure	Volume	Volume de transactions	Cours
14/05/2025	19:22:10,969	172		5,789
			172	5,789
			172	5,789
14/05/2025	19:21:49,440	3		5,789
			3	5,789
			3	5,789
14/05/2025	19:20:50,590	2 000		5,789
			350	5,789
			1 250	5,789
			400	5,789
			2 000	5,789
14/05/2025	19:19:21,921	6 000		5,752
			6 000	5,752
			6 000	5,752
14/05/2025	19:17:31,930	6 000		5,76
			6 000	5,76
			6 000	5,76
14/05/2025	19:15:26,202	250		5,78
			80	5,78
			170	5,78
			200	5,78
			5	5,78
			45	5,78
14/05/2025	19:14:21,794	6 000		5,78
			6 000	5,78
			6 000	5,78
14/05/2025	19:13:41,027	110		5,789
			110	5,789
			110	5,789
14/05/2025	19:09:35,607	350		5,78
			350	5,78
			350	5,78
14/05/2025	19:08:22,289	7		5,789
			7	5,789
			7	5,789
14/05/2025	19:08:05,538	135		5,78
			135	5,78
			135	5,78
14/05/2025	19:00:43,648	1 000		5,821
			1 000	5,821
			1 000	5,821
14/05/2025	19:00:37,874	6 000		5,78
			6 000	5,78
			6 000	5,78
14/05/2025	19:00:36,656	5 000		5,78
			5 000	5,78
			5 000	5,78
14/05/2025	18:58:57,739	10 679		5,822
			10 679	5,822
			1 100	5,822
			9 579	5,822
14/05/2025	18:58:51,945	2 729		5,80
			29	5,80
			2 000	5,80
			2 729	5,80
			100	5,80
			600	5,80
14/05/2025	18:58:46,065	5 501		5,79
			2 000	5,79
			5 501	5,79
			100	5,79
			3 401	5,79
14/05/2025	18:58:40,180	2 950		5,78
			2 950	5,78
			850	5,78
			100	5,78
			2 000	5,78
14/05/2025	18:55:23,638	6 000		5,779
			6 000	5,779
			6 000	5,779
14/05/2025	18:54:38,842	100		5,779
			100	5,779
			100	5,779
14/05/2025	18:54:19,056	700		5,779
			400	5,779
			300	5,779
			700	5,779
14/05/2025	18:45:27,290	2 200		5,749
			2 200	5,749
			600	5,749
			1 600	5,749
14/05/2025	18:45:25,660	6 000		5,749
			6 000	5,749
			6 000	5,749
14/05/2025	18:44:50,571	6 400		5,749
			6 400	5,749
			400	5,749
			6 000	5,749
14/05/2025	18:43:53,116	200		5,749
			200	5,749
			200	5,749
14/05/2025	18:38:40,688	200		5,779
			200	5,779
			200	5,779
14/05/2025	18:38:25,210	1 000		5,779
			1 000	5,779
			1 000	5,779
14/05/2025	18:37:09,317	847		5,779
			847	5,779
			597	5,779
			250	5,779
14/05/2025	18:35:00,976	50		5,779
			50	5,779
			50	5,779
14/05/2025	18:33:13,523	150		5,779
			150	5,779
			150	5,779
14/05/2025	18:27:30,960	4 900		5,765
			4 900	5,765
			4 900	5,765
14/05/2025	18:27:29,790	5 000		5,764
			5 000	5,764
			5 000	5,764
14/05/2025	18:27:22,629	6 000		5,763
			6 000	5,763
			6 000	5,763
14/05/2025	18:26:05,766	35		5,758
			35	5,758
			35	5,758
14/05/2025	18:25:38,681	100		5,758
			100	5,758
			100	5,758
14/05/2025	18:24:26,518	66		5,763
			66	5,763
			66	5,763
14/05/2025	18:11:18,154	1 000		5,766
			1 000	5,766
			700	5,766
			300	5,766
14/05/2025	18:11:10,555	350		5,747
			350	5,747
			350	5,747
14/05/2025	18:09:59,115	85		5,766
			85	5,766
			85	5,766
14/05/2025	18:08:47,207	400		5,747
			400	5,747
			400	5,747
14/05/2025	18:06:56,998	120		5,747
			120	5,747
			120	5,747
14/05/2025	18:04:05,301	50		5,766
			50	5,766
			50	5,766
14/05/2025	18:03:13,821	1 000		5,745
			18	5,745
			682	5,745
			300	5,745
			1 000	5,745
14/05/2025	18:02:26,095	1 000		5,766
			1 000	5,766
			1 000	5,766
14/05/2025	18:02:08,694	4		5,766
			4	5,766
			4	5,766
14/05/2025	17:59:33,352	878		5,778
			878	5,778
			878	5,778
14/05/2025	17:58:40,729	10		5,778
			10	5,778
			10	5,778
14/05/2025	17:58:19,804	18		5,778
			18	5,778
			18	5,778
14/05/2025	17:57:12,078	865		5,769
			865	5,769
			865	5,769
14/05/2025	17:50:21,616	6		5,778
			6	5,778
			6	5,778
14/05/2025	17:47:26,597	20		5,779
			20	5,779
			20	5,779
14/05/2025	17:47:12,398	1 100		5,77
			1 100	5,77
			1 100	5,77
14/05/2025	17:47:10,199	3 800		5,769
			3 800	5,769
			2 000	5,769
			400	5,769
			885	5,769
			515	5,769
14/05/2025	17:46:55,850	6 200		5,759
			6 200	5,759
			6 000	5,759
			200	5,759
14/05/2025	17:46:25,775	70		5,759
			70	5,759
			70	5,759
14/05/2025	17:44:22,884	100		5,759
			100	5,759
			100	5,759
14/05/2025	17:43:25,915	100		5,759
			100	5,759
			100	5,759
14/05/2025	17:42:33,158	560		5,759
			560	5,759
			560	5,759
14/05/2025	17:42:26,340	204		5,738
			204	5,738
			204	5,738
14/05/2025	17:41:46,123	1 000		5,75
			1 000	5,75
			1 000	5,75
14/05/2025	17:41:40,664	2 000		5,749
			2 000	5,749
			2 000	5,749
14/05/2025	17:41:30,250	2 000		5,749
			2 000	5,749
			2 000	5,749
14/05/2025	17:41:23,643	350		5,738
			200	5,738
			150	5,738
			350	5,738
14/05/2025	17:41:19,864	2 000		5,749
			2 000	5,749
			2 000	5,749
14/05/2025	17:41:09,933	52		5,759
			52	5,759
			52	5,759
14/05/2025	17:39:39,167	170		5,738
			170	5,738
			170	5,738
14/05/2025	17:38:57,585	100		5,738
			100	5,738
			100	5,738
14/05/2025	17:38:57,296	500		5,768
			500	5,768
			500	5,768
14/05/2025	17:37:08,180	200		5,768
			200	5,768
			200	5,768
14/05/2025	17:36:35,770	9 135		5,755
			6 155	5,755
			9 000	5,755
			2 980	5,755
			135	5,755
14/05/2025	17:36:28,809	6 000		5,756
			6 000	5,756
			6 000	5,756
14/05/2025	17:33:42,100	100		5,768
			100	5,768
			100	5,768
14/05/2025	17:33:36,570	100		5,76
			100	5,76
			100	5,76
14/05/2025	17:33:10,257	1 000		5,768
			1 000	5,768
			1 000	5,768
14/05/2025	17:33:04,499	4 000		5,76
			4 000	5,76
			4 000	5,76
14/05/2025	17:32:47,517	6 000		5,759
			6 000	5,759
			6 000	5,759
14/05/2025	17:32:28,503	200		5,768
			200	5,768
			200	5,768
14/05/2025	17:31:48,880	10		5,768
			10	5,768
			10	5,768
14/05/2025	17:31:12,116	6 000		5,765
			6 000	5,765
			6 000	5,765
14/05/2025	17:30:02,201	2 000		5,764
			2 000	5,764
			2 000	5,764
14/05/2025	17:29:57,856	6 000		5,768
			6 000	5,768
			5 000	5,768
			1 000	5,768
14/05/2025	17:29:44,663	6		5,768
			6	5,768
			6	5,768
14/05/2025	17:28:57,089	6 000		5,759
			6 000	5,759
			6 000	5,759
14/05/2025	17:28:54,204	6 000		5,759
			6 000	5,759
			6 000	5,759
14/05/2025	17:28:43,087	255		5,759
			255	5,759
			255	5,759
14/05/2025	17:28:38,774	3 000		5,756
			3 000	5,756
			3 000	5,756
14/05/2025	17:28:30,712	6 000		5,757
			6 000	5,757
			6 000	5,757
14/05/2025	17:28:28,945	6 000		5,759
			6 000	5,759
			6 000	5,759
14/05/2025	17:28:15,811	6 000		5,76
			6 000	5,76
			6 000	5,76
14/05/2025	17:27:55,063	5 000		5,76
			180	5,76
			5 000	5,76
			4 820	5,76
14/05/2025	17:27:03,332	2 000		5,757
			2 000	5,757
			2 000	5,757
14/05/2025	17:26:52,933	2 000		5,757
			2 000	5,757
			2 000	5,757
14/05/2025	17:26:42,529	2 000		5,757
			2 000	5,757
			2 000	5,757
14/05/2025	17:26:32,739	100		5,759
			100	5,759
			100	5,759
14/05/2025	17:26:07,748	70		5,756
			70	5,756
			70	5,756
14/05/2025	17:25:58,281	200		5,756
			200	5,756
			200	5,756
14/05/2025	17:22:36,587	1 000		5,756
			1 000	5,756
			1 000	5,756
14/05/2025	17:21:59,926	1 000		5,756
			1 000	5,756
			1 000	5,756
14/05/2025	17:20:34,411	50		5,756
			50	5,756
			50	5,756
14/05/2025	17:19:34,806	19		5,768
			19	5,768
			19	5,768
14/05/2025	17:17:57,186	2		5,768
			2	5,768
			2	5,768
14/05/2025	17:15:25,927	500		5,756
			500	5,756
			500	5,756
14/05/2025	17:10:47,457	100		5,768
			100	5,768
			100	5,768
14/05/2025	17:07:54,001	130		5,768
			130	5,768
			130	5,768
14/05/2025	17:05:00,607	200		5,769
			108	5,769
			92	5,769
			200	5,769
14/05/2025	17:04:53,099	4 600		5,75
			4 600	5,75
			1 850	5,75
			250	5,75
			2 500	5,75
14/05/2025	17:04:12,765	6 000		5,76
			6 000	5,76
			6 000	5,76
14/05/2025	17:00:50,751	9		5,769
			9	5,769
			9	5,769
14/05/2025	16:58:51,201	675		5,764
			675	5,764
			375	5,764
			300	5,764
14/05/2025	16:58:38,476	120		5,76
			120	5,76
			120	5,76
14/05/2025	16:58:26,158	4 100		5,76
			4 100	5,76
			4 100	5,76
14/05/2025	16:56:03,722	52		5,764
			52	5,764
			52	5,764
14/05/2025	16:54:55,742	275		5,764
			275	5,764
			275	5,764
14/05/2025	16:53:49,820	4 000		5,76
			4 000	5,76
			4 000	5,76
14/05/2025	16:53:43,319	5		5,76
			5	5,76
			5	5,76
14/05/2025	16:53:27,654	80		5,764
			80	5,764
			80	5,764
14/05/2025	16:51:48,469	2 502		5,76
			2 502	5,76
			2 502	5,76
14/05/2025	16:48:16,116	40		5,766
			40	5,766
			40	5,766
14/05/2025	16:46:36,941	2 000		5,76
			2 000	5,76
			2 000	5,76
14/05/2025	16:44:45,028	350		5,761
			350	5,761
			350	5,761
14/05/2025	16:43:57,557	38		5,76
			38	5,76
			38	5,76
14/05/2025	16:43:20,858	100		5,766
			100	5,766
			100	5,766
14/05/2025	16:43:09,374	6 000		5,76
			5 700	5,76
			300	5,76
			6 000	5,76
14/05/2025	16:42:49,424	650		5,754
			650	5,754
			650	5,754
14/05/2025	16:42:37,398	6 350		5,754
			350	5,754
			6 000	5,754
			6 350	5,754
14/05/2025	16:42:00,920	175		5,767
			175	5,767
			175	5,767
14/05/2025	16:40:37,624	85		5,767
			85	5,767
			85	5,767
14/05/2025	16:40:31,564	1 000		5,754
			1 000	5,754
			1 000	5,754
14/05/2025	16:40:23,896	230		5,767
			230	5,767
			230	5,767
14/05/2025	16:40:04,201	393		5,754
			393	5,754
			393	5,754
14/05/2025	16:38:10,721	1 220		5,754
			920	5,754
			1 220	5,754
			300	5,754
14/05/2025	16:36:29,555	20		5,768
			20	5,768
			20	5,768
14/05/2025	16:34:04,918	9 000		5,76
			9 000	5,76
			9 000	5,76
14/05/2025	16:34:03,672	6 000		5,761
			6 000	5,761
			6 000	5,761
14/05/2025	16:33:48,791	1 400		5,762
			1 400	5,762
			1 400	5,762
14/05/2025	16:33:48,743	6 000		5,762
			6 000	5,762
			6 000	5,762
14/05/2025	16:33:32,851	80		5,762
			80	5,762
			80	5,762
14/05/2025	16:33:29,183	199		5,769
			199	5,769
			199	5,769
14/05/2025	16:33:20,626	50		5,762
			50	5,762
			50	5,762
14/05/2025	16:33:00,851	1 000		5,769
			1 000	5,769
			1 000	5,769
14/05/2025	16:33:00,302	300		5,762
			300	5,762
			300	5,762
14/05/2025	16:32:38,331	500		5,769
			500	5,769
			500	5,769
14/05/2025	16:30:44,523	1 724		5,761
			1 724	5,761
			1 724	5,761
14/05/2025	16:29:20,401	1 200		5,761
			1 200	5,761
			1 200	5,761
14/05/2025	16:27:25,014	100		5,769
			100	5,769
			100	5,769
14/05/2025	16:26:07,684	33		5,769
			33	5,769
			33	5,769
14/05/2025	16:24:47,337	6 000		5,751
			6 000	5,751
			6 000	5,751
14/05/2025	16:23:39,859	6 000		5,758
			6 000	5,758
			6 000	5,758
14/05/2025	16:23:15,736	6 000		5,759
			6 000	5,759
			6 000	5,759
14/05/2025	16:21:53,122	940		5,765
			940	5,765
			940	5,765
14/05/2025	16:21:50,987	12 250		5,76
			250	5,76
			10 000	5,76
			12 250	5,76
			2 000	5,76
14/05/2025	16:21:45,296	6 000		5,759
			6 000	5,759
			6 000	5,759
14/05/2025	16:17:43,036	2 000		5,759
			2 000	5,759
			2 000	5,759
14/05/2025	16:17:27,694	6 000		5,758
			6 000	5,758
			6 000	5,758
14/05/2025	16:17:18,113	1 300		5,75
			1 300	5,75
			1 300	5,75
14/05/2025	16:16:04,832	170		5,75
			170	5,75
			170	5,75
14/05/2025	16:15:04,774	80		5,75
			80	5,75
			80	5,75
14/05/2025	16:14:36,713	2 165		5,743
			2 165	5,743
			2 165	5,743
14/05/2025	16:13:11,668	4 700		5,758
			4 700	5,758
			4 700	5,758
14/05/2025	16:12:30,197	120		5,758
			120	5,758
			120	5,758
14/05/2025	16:12:13,226	30		5,744
			30	5,744
			30	5,744
14/05/2025	16:11:10,148	211		5,759
			211	5,759
			211	5,759
14/05/2025	16:09:31,069	150		5,752
			150	5,752
			150	5,752
14/05/2025	16:09:13,945	6 000		5,751
			6 000	5,751
			6 000	5,751
14/05/2025	16:09:02,613	15 252		5,751
			15 252	5,751
			15 252	5,751
14/05/2025	16:08:55,347	6 000		5,75
			6 000	5,75
			6 000	5,75
14/05/2025	16:08:26,619	12 000		5,75
			6 500	5,75
			6 000	5,75
			5 500	5,75
			6 000	5,75
14/05/2025	16:07:17,415	6 000		5,751
			6 000	5,751
			6 000	5,751
14/05/2025	16:05:29,941	300		5,751
			300	5,751
			300	5,751
14/05/2025	16:01:16,149	6 000		5,744
			6 000	5,744
			6 000	5,744
14/05/2025	15:58:44,106	200		5,736
			200	5,736
			200	5,736
14/05/2025	15:57:44,328	20		5,736
			20	5,736
			20	5,736
14/05/2025	15:55:53,282	1 000		5,726
			1 000	5,726
			1 000	5,726
14/05/2025	15:55:37,516	6 000		5,726
			6 000	5,726
			6 000	5,726
14/05/2025	15:55:00,499	1 000		5,726
			1 000	5,726
			1 000	5,726
14/05/2025	15:54:28,728	25		5,744
			25	5,744
			25	5,744
14/05/2025	15:54:11,010	15		5,744
			15	5,744
			15	5,744
14/05/2025	15:52:11,569	117		5,744
			117	5,744
			117	5,744
14/05/2025	15:52:00,350	20		5,74
			20	5,74
			20	5,74
14/05/2025	15:48:22,319	126		5,727
			126	5,727
			126	5,727
14/05/2025	15:48:18,776	874		5,727
			874	5,727
			874	5,727
14/05/2025	15:46:03,791	500		5,744
			500	5,744
			500	5,744
14/05/2025	15:45:36,169	1		5,744
			1	5,744
			1	5,744
14/05/2025	15:44:10,136	1 000		5,744
			1 000	5,744
			1 000	5,744
14/05/2025	15:43:17,823	50		5,744
			50	5,744
			50	5,744
14/05/2025	15:42:49,655	35		5,726
			35	5,726
			35	5,726
14/05/2025	15:40:16,020	2		5,726
			2	5,726
			2	5,726
14/05/2025	15:39:54,229	225		5,744
			225	5,744
			225	5,744
14/05/2025	15:37:24,605	100		5,749
			100	5,749
			100	5,749
14/05/2025	15:36:48,744	300		5,749
			300	5,749
			300	5,749
14/05/2025	15:36:44,198	330		5,749
			330	5,749
			330	5,749
14/05/2025	15:36:21,880	1		5,727
			1	5,727
			1	5,727
14/05/2025	15:35:23,598	1		5,727
			1	5,727
			1	5,727
14/05/2025	15:34:53,722	400		5,735
			400	5,735
			400	5,735
14/05/2025	15:34:25,632	90		5,749
			90	5,749
			90	5,749
14/05/2025	15:32:43,303	4 168		5,759
			4 168	5,759
			4 168	5,759
14/05/2025	15:32:25,366	4 169		5,757
			1 514	5,757
			870	5,757
			1 785	5,757
			4 169	5,757
14/05/2025	15:31:47,934	42 669		5,745
			30 000	5,745
			36 886	5,745
			12 669	5,745
			5 783	5,745
14/05/2025	15:30:20,260	4 167		5,739
			4 167	5,739
			4 167	5,739
14/05/2025	15:29:07,858	9		5,739
			9	5,739
			9	5,739
14/05/2025	15:27:52,631	1 500		5,73
			1 500	5,73
			1 500	5,73
14/05/2025	15:27:47,264	350		5,726
			350	5,726
			350	5,726
14/05/2025	15:27:44,440	5 000		5,725
			5 000	5,725
			5 000	5,725
14/05/2025	15:27:22,123	4 169		5,724
			4 169	5,724
			4 169	5,724
14/05/2025	15:25:14,360	350		5,732
			350	5,732
			350	5,732
14/05/2025	15:24:23,742	750		5,739
			750	5,739
			750	5,739
14/05/2025	15:24:18,264	250		5,738
			250	5,738
			250	5,738
14/05/2025	15:24:15,924	6 423		5,73
			350	5,73
			6 423	5,73
			5 000	5,73
			1 073	5,73
14/05/2025	15:24:07,819	4 168		5,728
			4 168	5,728
			4 168	5,728
14/05/2025	15:23:52,598	16		5,72
			16	5,72
			16	5,72
14/05/2025	15:23:07,953	3 000		5,728
			3 000	5,728
			3 000	5,728
14/05/2025	15:21:48,573	175		5,729
			175	5,729
			175	5,729
14/05/2025	15:21:47,579	250		5,729
			250	5,729
			250	5,729
14/05/2025	15:21:36,877	300		5,711
			300	5,711
			300	5,711
14/05/2025	15:20:33,004	35		5,729
			35	5,729
			35	5,729
14/05/2025	15:19:25,375	300		5,729
			300	5,729
			300	5,729
14/05/2025	15:16:17,130	350		5,729
			350	5,729
			223	5,729
			127	5,729
14/05/2025	15:15:02,824	873		5,728
			873	5,728
			873	5,728
14/05/2025	15:13:41,613	350		5,728
			350	5,728
			350	5,728
14/05/2025	15:13:02,280	9		5,711
			9	5,711
			9	5,711
14/05/2025	15:12:52,117	100		5,728
			100	5,728
			100	5,728
14/05/2025	15:11:56,010	873		5,728
			873	5,728
			873	5,728
14/05/2025	15:11:32,163	430		5,711
			430	5,711
			430	5,711
14/05/2025	15:11:28,143	200		5,711
			200	5,711
			200	5,711
14/05/2025	15:10:44,552	350		5,727
			350	5,727
			1	5,727
			349	5,727
14/05/2025	15:10:42,258	350		5,725
			350	5,725
			350	5,725
14/05/2025	15:10:37,848	874		5,724
			874	5,724
			874	5,724
14/05/2025	15:10:28,918	350		5,721
			350	5,721
			350	5,721
14/05/2025	15:10:20,235	875		5,72
			875	5,72
			875	5,72
14/05/2025	15:08:00,366	9 000		5,714
			9 000	5,714
			9 000	5,714
14/05/2025	15:07:59,705	4 166		5,72
			350	5,72
			3 816	5,72
			4 166	5,72
14/05/2025	15:03:50,834	1 046		5,714
			1 046	5,714
			1 046	5,714
14/05/2025	15:03:50,752	1 046		5,713
			1 046	5,713
			1 046	5,713
14/05/2025	15:03:34,056	2 000		5,713
			2 000	5,713
			293	5,713
			1 707	5,713
14/05/2025	15:01:39,501	1 000		5,696
			1 000	5,696
			1 000	5,696
14/05/2025	14:59:25,883	100		5,715
			100	5,715
			100	5,715
14/05/2025	14:52:55,802	150		5,714
			150	5,714
			150	5,714
14/05/2025	14:52:50,245	27		5,696
			27	5,696
			27	5,696
14/05/2025	14:52:04,487	50		5,696
			50	5,696
			50	5,696
14/05/2025	14:51:05,565	2 000		5,696
			2 000	5,696
			2 000	5,696
14/05/2025	14:49:50,915	180		5,694
			180	5,694
			180	5,694
14/05/2025	14:48:18,770	850		5,714
			850	5,714
			850	5,714
14/05/2025	14:45:48,403	100		5,711
			100	5,711
			100	5,711
14/05/2025	14:45:31,517	35		5,694
			35	5,694
			35	5,694
14/05/2025	14:44:53,160	59		5,711
			59	5,711
			59	5,711
14/05/2025	14:41:49,500	1 000		5,694
			1 000	5,694
			1 000	5,694
14/05/2025	14:38:45,284	91		5,714
			91	5,714
			91	5,714
14/05/2025	14:37:27,894	454		5,714
			454	5,714
			454	5,714
14/05/2025	14:37:27,792	1 046		5,714
			1 046	5,714
			1 046	5,714
14/05/2025	14:36:51,092	881		5,692
			881	5,692
			881	5,692
14/05/2025	14:34:09,918	200		5,714
			200	5,714
			200	5,714
14/05/2025	14:32:48,312	955		5,692
			955	5,692
			955	5,692
14/05/2025	14:31:17,932	29		5,714
			29	5,714
			29	5,714
14/05/2025	14:30:41,029	300		5,701
			56	5,701
			300	5,701
			244	5,701
14/05/2025	14:30:34,669	878		5,70
			878	5,70
			878	5,70
14/05/2025	14:30:34,588	878		5,70
			878	5,70
			878	5,70
14/05/2025	14:28:45,938	40		5,692
			40	5,692
			40	5,692
14/05/2025	14:28:09,754	1 500		5,686
			1 500	5,686
			1 500	5,686
14/05/2025	14:26:15,127	23		5,706
			23	5,706
			23	5,706
14/05/2025	14:26:15,044	877		5,706
			877	5,706
			877	5,706
14/05/2025	14:23:38,335	438		5,706
			438	5,706
			438	5,706
14/05/2025	14:21:24,691	131		5,706
			131	5,706
			131	5,706
14/05/2025	14:20:33,802	200		5,681
			200	5,681
			200	5,681
14/05/2025	14:20:24,140	180		5,706
			180	5,706
			180	5,706
14/05/2025	14:19:39,619	2 000		5,681
			6	5,681
			2 000	5,681
			1 994	5,681
14/05/2025	14:19:17,664	18		5,706
			18	5,706
			18	5,706
14/05/2025	14:18:22,692	350		5,701
			350	5,701
			350	5,701
14/05/2025	14:18:13,297	4 166		5,71
			4 166	5,71
			4 166	5,71
14/05/2025	14:18:08,324	4 166		5,71
			4 166	5,71
			4 166	5,71
14/05/2025	14:17:05,090	200		5,705
			200	5,705
			200	5,705
14/05/2025	14:17:01,861	877		5,704
			877	5,704
			877	5,704
14/05/2025	14:16:43,289	4 166		5,70
			4 166	5,70
			4 166	5,70
14/05/2025	14:16:35,714	4 166		5,70
			4 166	5,70
			4 166	5,70
14/05/2025	14:16:24,313	50		5,70
			50	5,70
			50	5,70
14/05/2025	14:16:16,356	4 166		5,69
			4 166	5,69
			4 166	5,69
14/05/2025	14:16:03,509	25 801		5,676
			25 801	5,676
			25 801	5,676
14/05/2025	14:15:58,337	4 166		5,675
			4 166	5,675
			4 166	5,675
14/05/2025	14:15:56,033	1 227		5,675
			877	5,675
			1 227	5,675
			350	5,675
14/05/2025	14:15:47,505	4 199		5,677
			4 199	5,677
			4 199	5,677
14/05/2025	14:15:47,053	877		5,704
			877	5,704
			877	5,704
14/05/2025	14:15:40,457	85		5,712
			85	5,712
			85	5,712
14/05/2025	14:15:09,820	1 401		5,677
			1 401	5,677
			1 401	5,677
14/05/2025	14:14:12,427	2 070		5,677
			1 171	5,677
			200	5,677
			300	5,677
			2 070	5,677
			399	5,677
14/05/2025	14:14:07,747	880		5,685
			880	5,685
			880	5,685
14/05/2025	14:14:07,489	125		5,715
			125	5,715
			125	5,715
14/05/2025	14:14:01,321	875		5,716
			875	5,716
			875	5,716
14/05/2025	14:09:29,671	480		5,685
			480	5,685
			480	5,685
14/05/2025	14:07:53,813	875		5,716
			875	5,716
			875	5,716
14/05/2025	14:07:48,244	125		5,719
			125	5,719
			125	5,719
14/05/2025	14:07:38,299	875		5,716
			875	5,716
			875	5,716
14/05/2025	14:06:27,950	350		5,71
			350	5,71
			350	5,71
14/05/2025	14:06:24,529	2 020		5,709
			2 020	5,709
			2 020	5,709
14/05/2025	14:06:14,472	876		5,709
			876	5,709
			876	5,709
14/05/2025	14:05:39,458	1 000		5,70
			1 000	5,70
			1 000	5,70
14/05/2025	14:05:35,520	1 000		5,699
			1 000	5,699
			1 000	5,699
14/05/2025	14:05:06,971	1 000		5,699
			1 000	5,699
			1 000	5,699
14/05/2025	14:05:05,499	1 000		5,699
			1 000	5,699
			1 000	5,699
14/05/2025	14:04:58,441	1 000		5,699
			1 000	5,699
			1 000	5,699
14/05/2025	14:04:42,899	11 000		5,674
			5 000	5,674
			6 000	5,674
			2 992	5,674
			8 008	5,674
14/05/2025	14:04:32,561	4 204		5,681
			4 204	5,681
			4 204	5,681
14/05/2025	14:04:01,531	30		5,681
			30	5,681
			30	5,681
14/05/2025	14:03:26,607	10		5,699
			10	5,699
			10	5,699
14/05/2025	14:01:22,844	396		5,69
			275	5,69
			121	5,69
			100	5,69
			296	5,69
14/05/2025	14:01:14,543	879		5,691
			879	5,691
			879	5,691
14/05/2025	13:59:01,363	550		5,699
			550	5,699
			550	5,699
14/05/2025	13:58:24,199	263		5,699
			263	5,699
			263	5,699
14/05/2025	13:52:14,486	200		5,709
			200	5,709
			200	5,709
14/05/2025	13:50:41,113	10		5,70
			10	5,70
			10	5,70
14/05/2025	13:50:32,572	613		5,701
			613	5,701
			613	5,701
14/05/2025	13:45:06,308	300		5,695
			300	5,695
			300	5,695
14/05/2025	13:44:12,197	100		5,716
			100	5,716
			100	5,716
14/05/2025	13:42:39,186	850		5,716
			850	5,716
			850	5,716
14/05/2025	13:42:30,187	171		5,691
			171	5,691
			171	5,691
14/05/2025	13:40:15,764	25		5,716
			25	5,716
			25	5,716

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: 119,74 / Vente: 119,78
Volume: 868 578
+3,12%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
14/05/2025 @ 19:23:25

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