Tradegate Exchange

Tesla Inc.

2934

2546

309,60

Date	Heure	Volume	Volume de transactions	Cours
14/05/2025	18:49:49,420	1		309,60
			1	309,60
			1	309,60
14/05/2025	18:49:11,016	1		309,55
			1	309,55
			1	309,55
14/05/2025	18:48:42,183	30		309,00
			30	309,00
			30	309,00
14/05/2025	18:48:27,567	2		309,45
			2	309,45
			2	309,45
14/05/2025	18:48:09,812	4		309,65
			4	309,65
			4	309,65
14/05/2025	18:48:01,547	1		309,45
			1	309,45
			1	309,45
14/05/2025	18:47:18,638	1		309,85
			1	309,85
			1	309,85
14/05/2025	18:47:06,523	7		309,80
			7	309,80
			7	309,80
14/05/2025	18:46:20,160	6		310,00
			6	310,00
			6	310,00
14/05/2025	18:45:16,921	15		309,85
			15	309,85
			15	309,85
14/05/2025	18:44:48,077	55		309,70
			55	309,70
			55	309,70
14/05/2025	18:44:44,391	10		309,50
			10	309,50
			10	309,50
14/05/2025	18:44:25,799	1		309,35
			1	309,35
			1	309,35
14/05/2025	18:44:15,460	35		309,30
			35	309,30
			35	309,30
14/05/2025	18:44:04,312	3		309,40
			3	309,40
			3	309,40
14/05/2025	18:44:00,534	1		309,70
			1	309,70
			1	309,70
14/05/2025	18:43:59,027	2		309,40
			2	309,40
			2	309,40
14/05/2025	18:43:36,887	1		309,65
			1	309,65
			1	309,65
14/05/2025	18:43:20,291	1		309,60
			1	309,60
			1	309,60
14/05/2025	18:43:18,248	7		309,35
			7	309,35
			7	309,35
14/05/2025	18:42:18,093	1		308,90
			1	308,90
			1	308,90
14/05/2025	18:41:40,198	2		308,85
			2	308,85
			2	308,85
14/05/2025	18:41:22,422	97		308,25
			97	308,25
			97	308,25
14/05/2025	18:41:13,296	10		308,65
			10	308,65
			10	308,65
14/05/2025	18:41:12,438	35		308,65
			35	308,65
			35	308,65
14/05/2025	18:41:04,615	3		309,20
			3	309,20
			3	309,20
14/05/2025	18:40:32,914	96		309,50
			96	309,50
			96	309,50
14/05/2025	18:39:45,010	3		309,60
			3	309,60
			3	309,60
14/05/2025	18:39:13,209	6		310,20
			6	310,20
			6	310,20
14/05/2025	18:38:43,725	2		310,20
			2	310,20
			2	310,20
14/05/2025	18:38:19,077	77		310,60
			77	310,60
			77	310,60
14/05/2025	18:38:10,081	50		310,60
			50	310,60
			50	310,60
14/05/2025	18:37:57,979	40		310,85
			40	310,85
			40	310,85
14/05/2025	18:37:50,706	15		310,90
			15	310,90
			15	310,90
14/05/2025	18:37:49,791	4		310,70
			4	310,70
			4	310,70
14/05/2025	18:37:21,534	10		310,90
			10	310,90
			10	310,90
14/05/2025	18:37:10,969	5		311,10
			5	311,10
			5	311,10
14/05/2025	18:36:24,553	1		311,00
			1	311,00
			1	311,00
14/05/2025	18:36:14,882	50		311,15
			50	311,15
			50	311,15
14/05/2025	18:35:57,264	70		310,60
			70	310,60
			70	310,60
14/05/2025	18:35:51,531	8		310,85
			8	310,85
			8	310,85
14/05/2025	18:35:46,666	15		310,60
			15	310,60
			15	310,60
14/05/2025	18:35:42,389	1		310,85
			1	310,85
			1	310,85
14/05/2025	18:35:25,988	10		311,25
			10	311,25
			10	311,25
14/05/2025	18:35:04,941	50		311,40
			50	311,40
			50	311,40
14/05/2025	18:34:57,443	150		311,30
			150	311,30
			150	311,30
14/05/2025	18:34:46,709	5		311,40
			5	311,40
			5	311,40
14/05/2025	18:34:38,138	6		311,40
			6	311,40
			6	311,40
14/05/2025	18:34:34,215	9		311,05
			9	311,05
			9	311,05
14/05/2025	18:34:27,520	1		311,00
			1	311,00
			1	311,00
14/05/2025	18:34:26,415	2		311,25
			2	311,25
			2	311,25
14/05/2025	18:34:15,484	7		311,40
			7	311,40
			7	311,40
14/05/2025	18:34:00,978	10		311,40
			10	311,40
			10	311,40
14/05/2025	18:34:00,920	5		311,40
			5	311,40
			5	311,40
14/05/2025	18:33:58,645	4		311,45
			4	311,45
			4	311,45
14/05/2025	18:33:58,144	1		311,75
			1	311,75
			1	311,75
14/05/2025	18:33:39,925	5		311,30
			5	311,30
			5	311,30
14/05/2025	18:33:34,795	1		311,55
			1	311,55
			1	311,55
14/05/2025	18:33:34,368	10		311,55
			10	311,55
			10	311,55
14/05/2025	18:33:28,856	320		311,60
			320	311,60
			320	311,60
14/05/2025	18:33:25,937	1		311,60
			1	311,60
			1	311,60
14/05/2025	18:33:19,186	10		311,70
			10	311,70
			10	311,70
14/05/2025	18:33:16,453	7		311,45
			7	311,45
			7	311,45
14/05/2025	18:33:14,669	13		311,70
			13	311,70
			13	311,70
14/05/2025	18:33:05,006	1		311,75
			1	311,75
			1	311,75
14/05/2025	18:32:56,353	7		311,30
			7	311,30
			7	311,30
14/05/2025	18:32:47,563	13		311,20
			13	311,20
			13	311,20
14/05/2025	18:32:47,484	3		311,45
			3	311,45
			3	311,45
14/05/2025	18:32:34,566	4		311,00
			4	311,00
			4	311,00
14/05/2025	18:32:15,887	13		310,80
			13	310,80
			13	310,80
14/05/2025	18:32:13,544	20		310,50
			20	310,50
			20	310,50
14/05/2025	18:31:53,148	1		310,55
			1	310,55
			1	310,55
14/05/2025	18:31:49,545	7		310,55
			7	310,55
			7	310,55
14/05/2025	18:31:41,106	20		310,55
			6	310,55
			6	310,55
			8	310,55
			20	310,55
14/05/2025	18:31:39,365	1		310,60
			1	310,60
			1	310,60
14/05/2025	18:30:50,780	3		310,40
			3	310,40
			3	310,40
14/05/2025	18:30:34,181	1		310,70
			1	310,70
			1	310,70
14/05/2025	18:30:00,278	13		309,90
			13	309,90
			13	309,90
14/05/2025	18:29:37,933	1		310,05
			1	310,05
			1	310,05
14/05/2025	18:29:34,313	1		310,00
			1	310,00
			1	310,00
14/05/2025	18:29:08,389	8		310,00
			8	310,00
			8	310,00
14/05/2025	18:28:27,100	11		309,80
			11	309,80
			11	309,80
14/05/2025	18:28:26,905	1		309,60
			1	309,60
			1	309,60
14/05/2025	18:28:25,349	5		309,85
			5	309,85
			5	309,85
14/05/2025	18:27:21,446	1		309,80
			1	309,80
			1	309,80
14/05/2025	18:27:16,793	288		309,90
			288	309,90
			288	309,90
14/05/2025	18:27:02,134	200		309,55
			200	309,55
			200	309,55
14/05/2025	18:26:47,695	10		309,85
			8	309,85
			10	309,85
			2	309,85
14/05/2025	18:26:40,662	10		309,50
			10	309,50
			10	309,50
14/05/2025	18:26:08,031	1		309,85
			1	309,85
			1	309,85
14/05/2025	18:25:59,784	3		309,45
			3	309,45
			3	309,45
14/05/2025	18:25:54,244	2		309,45
			2	309,45
			2	309,45
14/05/2025	18:25:37,666	2		309,65
			2	309,65
			2	309,65
14/05/2025	18:25:33,798	2		309,85
			2	309,85
			2	309,85
14/05/2025	18:25:17,425	1		309,70
			1	309,70
			1	309,70
14/05/2025	18:25:15,411	1		309,70
			1	309,70
			1	309,70
14/05/2025	18:25:07,585	10		309,45
			10	309,45
			10	309,45
14/05/2025	18:24:59,912	13		309,75
			13	309,75
			13	309,75
14/05/2025	18:24:33,969	1		309,85
			1	309,85
			1	309,85
14/05/2025	18:24:21,672	10		309,65
			10	309,65
			10	309,65
14/05/2025	18:24:15,661	2		309,75
			2	309,75
			2	309,75
14/05/2025	18:23:58,556	55		309,45
			55	309,45
			55	309,45
14/05/2025	18:23:52,430	40		309,40
			40	309,40
			40	309,40
14/05/2025	18:23:38,679	35		309,70
			35	309,70
			35	309,70
14/05/2025	18:23:30,971	10		309,55
			10	309,55
			10	309,55
14/05/2025	18:23:28,445	2		309,55
			2	309,55
			2	309,55
14/05/2025	18:22:51,863	12		309,30
			12	309,30
			12	309,30
14/05/2025	18:21:57,779	1		309,45
			1	309,45
			1	309,45
14/05/2025	18:21:55,765	1		309,70
			1	309,70
			1	309,70
14/05/2025	18:21:55,668	1		309,45
			1	309,45
			1	309,45
14/05/2025	18:21:29,560	60		309,40
			60	309,40
			60	309,40
14/05/2025	18:20:37,047	10		309,60
			10	309,60
			10	309,60
14/05/2025	18:19:39,916	51		309,90
			51	309,90
			51	309,90
14/05/2025	18:19:34,339	3		309,60
			3	309,60
			3	309,60
14/05/2025	18:19:17,029	4		309,65
			4	309,65
			4	309,65
14/05/2025	18:19:13,853	3		309,95
			3	309,95
			3	309,95
14/05/2025	18:18:18,638	1 000		310,05
			1 000	310,05
			1 000	310,05
14/05/2025	18:18:05,527	1		310,00
			1	310,00
			1	310,00
14/05/2025	18:17:42,011	1		310,00
			1	310,00
			1	310,00
14/05/2025	18:17:13,341	5		309,85
			5	309,85
			5	309,85
14/05/2025	18:17:07,704	3		309,70
			3	309,70
			3	309,70
14/05/2025	18:16:48,720	23		309,45
			23	309,45
			23	309,45
14/05/2025	18:16:35,038	77		309,15
			77	309,15
			77	309,15
14/05/2025	18:16:21,014	4		309,60
			4	309,60
			4	309,60
14/05/2025	18:16:00,782	20		309,50
			20	309,50
			20	309,50
14/05/2025	18:15:50,103	2		309,45
			2	309,45
			2	309,45
14/05/2025	18:15:17,592	40		309,85
			40	309,85
			40	309,85
14/05/2025	18:14:08,855	1		309,55
			1	309,55
			1	309,55
14/05/2025	18:14:04,678	5		309,70
			5	309,70
			5	309,70
14/05/2025	18:13:55,673	2		309,65
			2	309,65
			2	309,65
14/05/2025	18:13:07,079	97		309,40
			97	309,40
			10	309,40
			72	309,40
			15	309,40
14/05/2025	18:12:57,583	5		309,50
			5	309,50
			5	309,50
14/05/2025	18:12:37,542	2		309,60
			2	309,60
			2	309,60
14/05/2025	18:12:34,413	5		309,65
			5	309,65
			5	309,65
14/05/2025	18:12:27,034	1		309,75
			1	309,75
			1	309,75
14/05/2025	18:12:15,767	1		309,50
			1	309,50
			1	309,50
14/05/2025	18:11:26,666	7		309,45
			7	309,45
			7	309,45
14/05/2025	18:10:50,219	1		309,60
			1	309,60
			1	309,60
14/05/2025	18:10:45,945	3		309,35
			3	309,35
			3	309,35
14/05/2025	18:10:11,935	5		309,55
			5	309,55
			5	309,55
14/05/2025	18:10:07,042	2		309,20
			2	309,20
			2	309,20
14/05/2025	18:09:41,363	4		309,15
			4	309,15
			4	309,15
14/05/2025	18:09:38,548	48		308,90
			48	308,90
			48	308,90
14/05/2025	18:09:37,617	7		308,90
			7	308,90
			7	308,90
14/05/2025	18:09:37,156	320		309,10
			320	309,10
			320	309,10
14/05/2025	18:09:06,769	77		309,40
			77	309,40
			77	309,40
14/05/2025	18:09:06,514	5		308,80
			5	308,80
			5	308,80
14/05/2025	18:08:41,113	10		309,55
			10	309,55
			10	309,55
14/05/2025	18:08:17,513	35		309,45
			35	309,45
			35	309,45
14/05/2025	18:08:16,118	12		309,15
			12	309,15
			12	309,15
14/05/2025	18:07:45,382	5		309,85
			5	309,85
			5	309,85
14/05/2025	18:07:43,219	10		309,85
			10	309,85
			10	309,85
14/05/2025	18:07:37,665	100		310,00
			100	310,00
			100	310,00
14/05/2025	18:07:08,409	9		310,05
			9	310,05
			9	310,05
14/05/2025	18:06:53,737	1		309,95
			1	309,95
			1	309,95
14/05/2025	18:06:44,930	100		310,15
			100	310,15
			100	310,15
14/05/2025	18:06:22,637	1		310,20
			1	310,20
			1	310,20
14/05/2025	18:06:15,319	10		310,15
			10	310,15
			10	310,15
14/05/2025	18:05:46,304	2		310,10
			2	310,10
			2	310,10
14/05/2025	18:05:45,328	5		310,00
			5	310,00
			5	310,00
14/05/2025	18:05:36,236	7		309,80
			7	309,80
			7	309,80
14/05/2025	18:05:11,685	1		309,65
			1	309,65
			1	309,65
14/05/2025	18:04:51,864	1		309,50
			1	309,50
			1	309,50
14/05/2025	18:04:35,110	5		309,15
			5	309,15
			5	309,15
14/05/2025	18:04:31,666	6		309,20
			6	309,20
			6	309,20
14/05/2025	18:04:21,276	1		309,30
			1	309,30
			1	309,30
14/05/2025	18:03:19,120	9		309,20
			9	309,20
			9	309,20
14/05/2025	18:02:07,165	10		309,20
			10	309,20
			10	309,20
14/05/2025	18:00:47,532	3		309,45
			3	309,45
			3	309,45
14/05/2025	18:00:30,420	1		308,95
			1	308,95
			1	308,95
14/05/2025	18:00:24,972	1		309,30
			1	309,30
			1	309,30
14/05/2025	18:00:14,731	14		309,05
			14	309,05
			14	309,05
14/05/2025	17:59:47,162	10		308,90
			10	308,90
			10	308,90
14/05/2025	17:59:46,597	20		308,90
			20	308,90
			20	308,90
14/05/2025	17:59:44,013	4		309,15
			4	309,15
			4	309,15
14/05/2025	17:59:33,693	9		309,05
			9	309,05
			9	309,05
14/05/2025	17:59:30,024	33		309,50
			33	309,50
			33	309,50
14/05/2025	17:59:18,557	33		309,25
			33	309,25
			33	309,25
14/05/2025	17:58:39,007	3		309,35
			3	309,35
			3	309,35
14/05/2025	17:58:35,085	2		309,55
			2	309,55
			2	309,55
14/05/2025	17:58:08,146	9		310,25
			9	310,25
			9	310,25
14/05/2025	17:58:04,207	20		309,80
			20	309,80
			20	309,80
14/05/2025	17:58:00,754	1		310,15
			1	310,15
			1	310,15
14/05/2025	17:57:43,448	12		310,05
			12	310,05
			12	310,05
14/05/2025	17:57:20,963	1		310,00
			1	310,00
			1	310,00
14/05/2025	17:57:11,281	400		310,45
			5	310,45
			395	310,45
			400	310,45
14/05/2025	17:56:46,223	64		310,20
			64	310,20
			64	310,20
14/05/2025	17:56:29,276	1		310,55
			1	310,55
			1	310,55
14/05/2025	17:56:16,053	35		310,35
			35	310,35
			35	310,35
14/05/2025	17:56:13,610	5		310,05
			5	310,05
			5	310,05
14/05/2025	17:56:12,318	15		310,05
			15	310,05
			15	310,05
14/05/2025	17:56:10,614	34		310,00
			34	310,00
			34	310,00
14/05/2025	17:56:01,411	50		309,70
			50	309,70
			50	309,70
14/05/2025	17:55:59,588	1		310,00
			1	310,00
			1	310,00
14/05/2025	17:55:48,087	100		309,65
			100	309,65
			100	309,65
14/05/2025	17:55:45,294	2		309,85
			2	309,85
			2	309,85
14/05/2025	17:55:42,960	100		309,45
			100	309,45
			100	309,45
14/05/2025	17:55:42,887	14		309,45
			14	309,45
			14	309,45
14/05/2025	17:55:38,953	7		309,75
			7	309,75
			7	309,75
14/05/2025	17:55:04,724	150		309,55
			150	309,55
			150	309,55
14/05/2025	17:55:04,486	10		309,80
			10	309,80
			10	309,80
14/05/2025	17:54:58,302	20		309,60
			20	309,60
			20	309,60
14/05/2025	17:54:50,543	1		309,70
			1	309,70
			1	309,70
14/05/2025	17:54:31,625	1		309,75
			1	309,75
			1	309,75
14/05/2025	17:54:27,804	10		309,80
			10	309,80
			10	309,80
14/05/2025	17:54:24,844	6		310,05
			6	310,05
			6	310,05
14/05/2025	17:54:20,151	7		309,80
			7	309,80
			7	309,80
14/05/2025	17:54:07,315	3		310,20
			3	310,20
			3	310,20
14/05/2025	17:53:58,711	12		309,90
			12	309,90
			12	309,90
14/05/2025	17:53:45,347	3		310,15
			3	310,15
			3	310,15
14/05/2025	17:53:28,613	20		310,20
			4	310,20
			20	310,20
			16	310,20
14/05/2025	17:53:12,759	30		309,90
			30	309,90
			30	309,90
14/05/2025	17:53:11,411	10		310,25
			10	310,25
			10	310,25
14/05/2025	17:53:09,515	20		310,00
			20	310,00
			20	310,00
14/05/2025	17:53:05,067	1		309,85
			1	309,85
			1	309,85
14/05/2025	17:52:22,703	750		309,85
			750	309,85
			750	309,85
14/05/2025	17:52:20,248	50		309,85
			50	309,85
			50	309,85
14/05/2025	17:52:16,811	5		310,00
			5	310,00
			5	310,00
14/05/2025	17:52:13,746	8		310,50
			8	310,50
			8	310,50
14/05/2025	17:52:09,424	1		310,55
			1	310,55
			1	310,55
14/05/2025	17:52:08,871	1		310,10
			1	310,10
			1	310,10
14/05/2025	17:52:08,817	25		310,25
			25	310,25
			25	310,25
14/05/2025	17:52:07,403	10		310,20
			10	310,20
			10	310,20
14/05/2025	17:52:05,808	50		310,05
			50	310,05
			50	310,05
14/05/2025	17:52:01,770	1		309,80
			1	309,80
			1	309,80
14/05/2025	17:51:59,757	40		309,85
			40	309,85
			40	309,85
14/05/2025	17:51:59,153	5		310,15
			5	310,15
			5	310,15
14/05/2025	17:51:57,606	30		309,65
			30	309,65
			30	309,65
14/05/2025	17:51:52,613	14		309,65
			14	309,65
			14	309,65
14/05/2025	17:51:38,460	2		309,80
			2	309,80
			2	309,80
14/05/2025	17:51:36,841	6		310,00
			6	310,00
			6	310,00
14/05/2025	17:51:33,301	34		309,65
			1	309,65
			34	309,65
			33	309,65
14/05/2025	17:51:27,231	802		309,85
			802	309,85
			710	309,85
			40	309,85
			20	309,85
			25	309,85
			7	309,85
14/05/2025	17:51:27,161	83		309,85
			83	309,85
			83	309,85
14/05/2025	17:51:20,709	33		310,10
			33	310,10
			33	310,10
14/05/2025	17:51:14,370	1		310,30
			1	310,30
			1	310,30
14/05/2025	17:50:55,054	1 000		310,70
			1 000	310,70
			1 000	310,70
14/05/2025	17:50:53,697	25		310,70
			25	310,70
			25	310,70
14/05/2025	17:50:51,489	6		310,55
			6	310,55
			6	310,55
14/05/2025	17:50:37,836	5		310,45
			5	310,45
			5	310,45
14/05/2025	17:50:28,843	90		310,40
			90	310,40
			90	310,40
14/05/2025	17:50:26,547	20		310,15
			20	310,15
			20	310,15
14/05/2025	17:50:24,459	1		310,50
			1	310,50
			1	310,50
14/05/2025	17:50:17,895	6		310,75
			6	310,75
			6	310,75
14/05/2025	17:50:17,101	1		310,55
			1	310,55
			1	310,55
14/05/2025	17:50:09,762	1		310,50
			1	310,50
			1	310,50
14/05/2025	17:49:49,557	119		310,85
			119	310,85
			119	310,85
14/05/2025	17:49:44,224	35		310,90
			35	310,90
			35	310,90
14/05/2025	17:49:42,354	30		310,75
			30	310,75
			30	310,75
14/05/2025	17:49:42,098	7		310,65
			7	310,65
			7	310,65
14/05/2025	17:49:32,863	25		310,90
			25	310,90
			25	310,90
14/05/2025	17:49:30,734	1		311,20
			1	311,20
			1	311,20
14/05/2025	17:49:25,214	100		311,45
			100	311,45
			100	311,45
14/05/2025	17:49:02,227	35		311,55
			35	311,55
			35	311,55
14/05/2025	17:48:55,856	1		311,80
			1	311,80
			1	311,80
14/05/2025	17:48:55,717	30		311,30
			30	311,30
			30	311,30
14/05/2025	17:48:50,250	22		311,15
			22	311,15
			22	311,15
14/05/2025	17:48:48,967	7		311,50
			7	311,50
			7	311,50
14/05/2025	17:48:48,706	77		311,15
			77	311,15
			1	311,15
			76	311,15
14/05/2025	17:48:12,881	461		311,55
			461	311,55
			461	311,55
14/05/2025	17:48:07,053	740		311,70
			740	311,70
			740	311,70
14/05/2025	17:47:44,869	44		311,60
			44	311,60
			44	311,60
14/05/2025	17:47:38,908	70		311,70
			70	311,70
			70	311,70
14/05/2025	17:47:17,707	1		311,80
			1	311,80
			1	311,80
14/05/2025	17:47:13,218	10		312,15
			10	312,15
			10	312,15
14/05/2025	17:47:05,432	3		312,30
			3	312,30
			3	312,30
14/05/2025	17:47:04,166	20		312,00
			20	312,00
			20	312,00
14/05/2025	17:46:43,163	5		312,00
			5	312,00
			5	312,00
14/05/2025	17:46:40,731	1		312,15
			1	312,15
			1	312,15
14/05/2025	17:46:39,899	66		312,10
			66	312,10
			66	312,10
14/05/2025	17:46:37,489	32		312,20
			32	312,20
			32	312,20
14/05/2025	17:46:37,214	52		312,45
			1	312,45
			2	312,45
			50	312,45
			31	312,45
			20	312,45
14/05/2025	17:46:04,912	1 000		312,45
			1 000	312,45
			1 000	312,45
14/05/2025	17:45:53,004	4		312,55
			4	312,55
			4	312,55
14/05/2025	17:45:43,993	4		312,10
			4	312,10
			4	312,10
14/05/2025	17:45:43,694	20		312,15
			20	312,15
			20	312,15
14/05/2025	17:45:42,738	1		312,05
			1	312,05
			1	312,05
14/05/2025	17:45:38,803	10		312,30
			10	312,30
			10	312,30
14/05/2025	17:45:34,621	37		311,90
			37	311,90
			37	311,90
14/05/2025	17:45:31,011	1		312,10
			1	312,10
			1	312,10
14/05/2025	17:45:30,815	4		312,05
			4	312,05
			4	312,05
14/05/2025	17:45:20,770	20		312,30
			20	312,30
			20	312,30
14/05/2025	17:45:18,543	1		312,05
			1	312,05
			1	312,05
14/05/2025	17:45:18,084	15		312,30
			15	312,30
			15	312,30
14/05/2025	17:45:12,583	25		312,40
			25	312,40
			25	312,40
14/05/2025	17:45:08,578	2		312,35
			2	312,35
			2	312,35
14/05/2025	17:45:02,233	4		312,35
			4	312,35
			4	312,35
14/05/2025	17:45:00,319	1		312,30
			1	312,30
			1	312,30
14/05/2025	17:44:50,184	31		312,15
			31	312,15
			31	312,15
14/05/2025	17:44:49,178	30		311,80
			30	311,80
			30	311,80
14/05/2025	17:44:47,275	18		311,80
			10	311,80
			18	311,80
			8	311,80
14/05/2025	17:44:42,884	2		311,95
			2	311,95
			2	311,95
14/05/2025	17:44:42,102	2		312,30
			2	312,30
			2	312,30
14/05/2025	17:44:36,181	186		312,00
			186	312,00
			50	312,00
			10	312,00
			6	312,00
			100	312,00
			20	312,00
14/05/2025	17:44:23,028	30		311,95
			30	311,95
			30	311,95
14/05/2025	17:44:22,368	4		311,90
			4	311,90
			4	311,90
14/05/2025	17:43:52,141	60		311,25
			60	311,25
			60	311,25
14/05/2025	17:43:50,133	49		311,30
			49	311,30
			49	311,30
14/05/2025	17:43:42,678	50		311,40
			50	311,40
			50	311,40
14/05/2025	17:43:38,595	1		311,20
			1	311,20
			1	311,20
14/05/2025	17:43:34,477	3		311,35
			3	311,35
			3	311,35
14/05/2025	17:43:32,183	35		311,45
			35	311,45
			35	311,45
14/05/2025	17:43:25,410	9		311,95
			9	311,95
			9	311,95
14/05/2025	17:43:24,836	10		311,95
			10	311,95
			10	311,95
14/05/2025	17:43:22,758	62		311,95
			62	311,95
			62	311,95
14/05/2025	17:43:07,422	14		311,75
			14	311,75
			14	311,75
14/05/2025	17:42:50,659	9		311,65
			9	311,65
			9	311,65
14/05/2025	17:42:48,979	1		311,95
			1	311,95
			1	311,95
14/05/2025	17:42:46,375	10		311,75
			10	311,75
			10	311,75
14/05/2025	17:42:45,255	10		312,00
			5	312,00
			10	312,00
			5	312,00
14/05/2025	17:42:32,459	40		311,50
			40	311,50
			40	311,50
14/05/2025	17:42:30,550	5		311,15
			5	311,15
			5	311,15
14/05/2025	17:42:24,452	24		310,90
			24	310,90
			24	310,90
14/05/2025	17:42:13,877	226		311,00
			163	311,00
			226	311,00
			63	311,00
14/05/2025	17:41:50,324	1		310,35
			1	310,35
			1	310,35
14/05/2025	17:41:41,694	2		310,55
			2	310,55
			2	310,55
14/05/2025	17:41:39,167	35		310,55
			35	310,55
			35	310,55
14/05/2025	17:41:26,937	100		310,55
			100	310,55
			100	310,55
14/05/2025	17:41:17,266	50		310,20
			50	310,20
			50	310,20
14/05/2025	17:40:59,903	5		309,60
			5	309,60
			5	309,60
14/05/2025	17:40:57,829	5		309,60
			5	309,60
			5	309,60
14/05/2025	17:40:57,250	35		309,65
			35	309,65
			35	309,65
14/05/2025	17:40:56,432	94		309,60
			94	309,60
			94	309,60
14/05/2025	17:40:55,643	90		309,65
			90	309,65
			90	309,65
14/05/2025	17:40:54,080	50		309,60
			50	309,60
			50	309,60
14/05/2025	17:40:47,883	30		309,15
			30	309,15
			30	309,15

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: 120,54 / Vente: 120,58
Volume: 835 548
+3,75%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
14/05/2025 @ 18:49:49

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