Tradegate Exchange

Apple Inc.

1260

1168

188,26

Date	Heure	Volume	Volume de transactions	Cours
14/05/2025	19:22:05,371	1		188,26
			1	188,26
			1	188,26
14/05/2025	19:20:13,867	20		188,46
			7	188,46
			20	188,46
			4	188,46
			9	188,46
14/05/2025	19:19:09,041	50		188,58
			50	188,58
			50	188,58
14/05/2025	19:18:28,810	400		188,60
			400	188,60
			400	188,60
14/05/2025	19:18:25,818	5		188,56
			5	188,56
			5	188,56
14/05/2025	19:17:57,967	1		188,58
			1	188,58
			1	188,58
14/05/2025	19:17:41,867	3		188,48
			3	188,48
			3	188,48
14/05/2025	19:15:35,065	150		188,80
			150	188,80
			150	188,80
14/05/2025	19:14:03,857	4		188,82
			4	188,82
			4	188,82
14/05/2025	19:12:42,252	1		189,06
			1	189,06
			1	189,06
14/05/2025	19:11:58,259	3		189,00
			3	189,00
			3	189,00
14/05/2025	19:11:44,062	6		189,06
			6	189,06
			6	189,06
14/05/2025	19:10:14,983	34		189,10
			34	189,10
			34	189,10
14/05/2025	19:09:03,004	2		189,16
			2	189,16
			2	189,16
14/05/2025	19:08:51,727	300		189,00
			300	189,00
			300	189,00
14/05/2025	19:08:49,655	1		189,08
			1	189,08
			1	189,08
14/05/2025	19:05:21,711	100		189,06
			100	189,06
			100	189,06
14/05/2025	19:04:57,340	40		189,00
			40	189,00
			9	189,00
			11	189,00
			20	189,00
14/05/2025	19:04:57,287	10		189,00
			5	189,00
			5	189,00
			10	189,00
14/05/2025	19:04:29,121	1		189,14
			1	189,14
			1	189,14
14/05/2025	19:03:48,054	1		189,18
			1	189,18
			1	189,18
14/05/2025	19:03:35,735	9		189,10
			9	189,10
			9	189,10
14/05/2025	19:02:51,097	3		189,04
			3	189,04
			3	189,04
14/05/2025	19:02:04,221	3		189,18
			3	189,18
			3	189,18
14/05/2025	19:01:59,435	1		189,18
			1	189,18
			1	189,18
14/05/2025	19:01:05,421	3		189,22
			3	189,22
			3	189,22
14/05/2025	19:00:49,114	2		189,48
			2	189,48
			2	189,48
14/05/2025	18:59:58,492	1		189,52
			1	189,52
			1	189,52
14/05/2025	18:59:52,660	7		189,52
			7	189,52
			7	189,52
14/05/2025	18:58:43,296	80		189,60
			80	189,60
			80	189,60
14/05/2025	18:58:30,304	10		189,60
			10	189,60
			10	189,60
14/05/2025	18:57:33,576	2		189,62
			2	189,62
			2	189,62
14/05/2025	18:56:11,054	10		189,62
			10	189,62
			10	189,62
14/05/2025	18:56:00,880	14		189,48
			14	189,48
			14	189,48
14/05/2025	18:53:19,635	63		189,66
			63	189,66
			63	189,66
14/05/2025	18:52:45,886	26		189,74
			26	189,74
			26	189,74
14/05/2025	18:52:37,785	50		189,66
			50	189,66
			50	189,66
14/05/2025	18:51:48,854	18		189,70
			3	189,70
			15	189,70
			18	189,70
14/05/2025	18:51:30,404	40		189,70
			40	189,70
			40	189,70
14/05/2025	18:50:34,751	50		189,84
			50	189,84
			50	189,84
14/05/2025	18:50:34,526	35		189,82
			35	189,82
			35	189,82
14/05/2025	18:50:30,157	8		189,84
			8	189,84
			8	189,84
14/05/2025	18:50:11,391	3		189,72
			3	189,72
			3	189,72
14/05/2025	18:49:54,680	1		189,80
			1	189,80
			1	189,80
14/05/2025	18:49:42,305	6		189,64
			6	189,64
			6	189,64
14/05/2025	18:49:19,673	1		189,82
			1	189,82
			1	189,82
14/05/2025	18:49:09,609	1		189,74
			1	189,74
			1	189,74
14/05/2025	18:47:21,598	1		189,64
			1	189,64
			1	189,64
14/05/2025	18:47:16,865	1		189,72
			1	189,72
			1	189,72
14/05/2025	18:46:52,645	2		189,70
			2	189,70
			2	189,70
14/05/2025	18:45:04,933	6		189,60
			6	189,60
			6	189,60
14/05/2025	18:44:52,376	2		189,66
			2	189,66
			2	189,66
14/05/2025	18:44:44,641	5		189,56
			5	189,56
			5	189,56
14/05/2025	18:44:42,507	1		189,66
			1	189,66
			1	189,66
14/05/2025	18:44:00,634	1		189,72
			1	189,72
			1	189,72
14/05/2025	18:43:05,027	10		189,64
			10	189,64
			10	189,64
14/05/2025	18:42:43,946	1		189,70
			1	189,70
			1	189,70
14/05/2025	18:41:41,746	1		189,60
			1	189,60
			1	189,60
14/05/2025	18:40:14,907	6		189,42
			6	189,42
			6	189,42
14/05/2025	18:39:40,743	2		189,42
			2	189,42
			2	189,42
14/05/2025	18:39:24,800	50		189,42
			50	189,42
			50	189,42
14/05/2025	18:39:17,706	10		189,34
			10	189,34
			10	189,34
14/05/2025	18:38:52,379	1		189,38
			1	189,38
			1	189,38
14/05/2025	18:38:43,571	19		189,42
			19	189,42
			19	189,42
14/05/2025	18:37:41,764	3		189,66
			3	189,66
			3	189,66
14/05/2025	18:37:20,596	3		189,74
			3	189,74
			3	189,74
14/05/2025	18:37:19,629	20		189,74
			20	189,74
			20	189,74
14/05/2025	18:36:13,972	10		189,56
			10	189,56
			10	189,56
14/05/2025	18:34:11,221	57		189,72
			57	189,72
			57	189,72
14/05/2025	18:33:25,089	20		189,80
			20	189,80
			20	189,80
14/05/2025	18:29:01,709	1		189,62
			1	189,62
			1	189,62
14/05/2025	18:28:22,469	39		189,58
			39	189,58
			39	189,58
14/05/2025	18:28:08,840	20		189,62
			20	189,62
			20	189,62
14/05/2025	18:26:54,849	80		189,66
			80	189,66
			80	189,66
14/05/2025	18:26:52,599	1		189,62
			1	189,62
			1	189,62
14/05/2025	18:26:31,142	6		189,62
			6	189,62
			6	189,62
14/05/2025	18:25:39,669	1		189,58
			1	189,58
			1	189,58
14/05/2025	18:25:27,684	435		189,50
			435	189,50
			435	189,50
14/05/2025	18:25:08,217	160		189,44
			160	189,44
			160	189,44
14/05/2025	18:25:06,566	8		189,44
			8	189,44
			8	189,44
14/05/2025	18:22:07,720	2		189,32
			2	189,32
			2	189,32
14/05/2025	18:21:48,018	3		189,22
			3	189,22
			3	189,22
14/05/2025	18:21:31,308	1		189,34
			1	189,34
			1	189,34
14/05/2025	18:21:26,982	6		189,34
			6	189,34
			6	189,34
14/05/2025	18:20:27,660	100		189,26
			100	189,26
			100	189,26
14/05/2025	18:19:54,679	14		189,28
			14	189,28
			14	189,28
14/05/2025	18:19:54,148	14		189,28
			14	189,28
			14	189,28
14/05/2025	18:16:14,662	1		189,54
			1	189,54
			1	189,54
14/05/2025	18:13:48,410	20		189,30
			20	189,30
			20	189,30
14/05/2025	18:13:10,937	26		189,30
			26	189,30
			26	189,30
14/05/2025	18:11:30,385	8		189,46
			8	189,46
			8	189,46
14/05/2025	18:11:20,520	11		189,34
			11	189,34
			11	189,34
14/05/2025	18:11:12,165	1		189,34
			1	189,34
			1	189,34
14/05/2025	18:11:07,046	20		189,36
			20	189,36
			20	189,36
14/05/2025	18:10:52,035	30		189,48
			30	189,48
			30	189,48
14/05/2025	18:10:45,006	15		189,46
			15	189,46
			15	189,46
14/05/2025	18:10:33,617	5		189,44
			5	189,44
			5	189,44
14/05/2025	18:09:43,113	25		189,46
			25	189,46
			25	189,46
14/05/2025	18:09:12,210	57		189,42
			57	189,42
			57	189,42
14/05/2025	18:08:54,696	1		189,50
			1	189,50
			1	189,50
14/05/2025	18:08:41,214	1		189,50
			1	189,50
			1	189,50
14/05/2025	18:07:30,860	3		189,54
			3	189,54
			3	189,54
14/05/2025	18:04:53,475	2		189,72
			2	189,72
			2	189,72
14/05/2025	18:03:51,793	27		189,58
			27	189,58
			27	189,58
14/05/2025	18:01:49,483	11		189,28
			11	189,28
			11	189,28
14/05/2025	18:01:14,627	80		189,52
			80	189,52
			80	189,52
14/05/2025	18:00:08,371	11		189,44
			11	189,44
			11	189,44
14/05/2025	18:00:02,631	3		189,46
			3	189,46
			3	189,46
14/05/2025	17:59:59,504	5		189,60
			5	189,60
			5	189,60
14/05/2025	17:59:47,231	1		189,62
			1	189,62
			1	189,62
14/05/2025	17:58:16,326	1		189,78
			1	189,78
			1	189,78
14/05/2025	17:55:53,649	1		189,72
			1	189,72
			1	189,72
14/05/2025	17:54:44,415	10		189,86
			10	189,86
			10	189,86
14/05/2025	17:54:16,572	8		189,98
			8	189,98
			8	189,98
14/05/2025	17:53:55,979	317		189,88
			317	189,88
			317	189,88
14/05/2025	17:53:36,664	1		189,98
			1	189,98
			1	189,98
14/05/2025	17:52:54,103	1		189,96
			1	189,96
			1	189,96
14/05/2025	17:51:38,529	1		189,80
			1	189,80
			1	189,80
14/05/2025	17:50:49,721	5		189,94
			5	189,94
			5	189,94
14/05/2025	17:49:07,449	2		189,96
			2	189,96
			2	189,96
14/05/2025	17:49:05,912	50		189,86
			50	189,86
			50	189,86
14/05/2025	17:48:40,620	13		189,88
			13	189,88
			13	189,88
14/05/2025	17:48:26,370	10		189,80
			10	189,80
			10	189,80
14/05/2025	17:48:03,666	8		189,90
			8	189,90
			8	189,90
14/05/2025	17:47:47,065	41		189,88
			41	189,88
			41	189,88
14/05/2025	17:44:45,323	11		189,92
			11	189,92
			11	189,92
14/05/2025	17:44:44,111	2		190,02
			2	190,02
			2	190,02
14/05/2025	17:42:49,316	1		189,98
			1	189,98
			1	189,98
14/05/2025	17:42:13,570	32		189,86
			32	189,86
			32	189,86
14/05/2025	17:42:07,625	3		189,78
			3	189,78
			3	189,78
14/05/2025	17:41:29,793	3		189,92
			3	189,92
			3	189,92
14/05/2025	17:41:23,855	2		189,90
			2	189,90
			2	189,90
14/05/2025	17:40:44,716	50		189,70
			50	189,70
			50	189,70
14/05/2025	17:40:23,998	26		189,80
			26	189,80
			26	189,80
14/05/2025	17:39:31,373	2		189,78
			2	189,78
			2	189,78
14/05/2025	17:39:19,273	3		189,78
			3	189,78
			3	189,78
14/05/2025	17:38:51,405	1		189,78
			1	189,78
			1	189,78
14/05/2025	17:37:36,857	5		189,88
			5	189,88
			5	189,88
14/05/2025	17:36:16,669	5		189,80
			5	189,80
			5	189,80
14/05/2025	17:35:14,331	23		189,74
			23	189,74
			23	189,74
14/05/2025	17:34:10,067	3		189,60
			3	189,60
			3	189,60
14/05/2025	17:31:58,250	6		189,76
			6	189,76
			6	189,76
14/05/2025	17:31:33,936	2		189,82
			2	189,82
			2	189,82
14/05/2025	17:31:27,083	100		189,72
			100	189,72
			100	189,72
14/05/2025	17:31:07,919	100		189,74
			100	189,74
			100	189,74
14/05/2025	17:31:05,776	11		189,82
			11	189,82
			11	189,82
14/05/2025	17:30:52,350	2		189,78
			2	189,78
			1	189,78
			1	189,78
14/05/2025	17:28:32,722	1		189,90
			1	189,90
			1	189,90
14/05/2025	17:27:31,285	3		189,86
			3	189,86
			3	189,86
14/05/2025	17:27:17,798	20		189,76
			20	189,76
			20	189,76
14/05/2025	17:26:13,695	18		189,74
			18	189,74
			18	189,74
14/05/2025	17:26:01,115	1		189,74
			1	189,74
			1	189,74
14/05/2025	17:25:26,255	25		189,74
			25	189,74
			25	189,74
14/05/2025	17:25:07,145	1 000		189,68
			1 000	189,68
			1 000	189,68
14/05/2025	17:24:53,769	2		189,68
			2	189,68
			2	189,68
14/05/2025	17:24:52,689	10		189,64
			10	189,64
			10	189,64
14/05/2025	17:24:43,324	5		189,62
			5	189,62
			5	189,62
14/05/2025	17:24:12,622	1		189,68
			1	189,68
			1	189,68
14/05/2025	17:23:54,000	4		189,66
			4	189,66
			4	189,66
14/05/2025	17:23:44,135	1		189,68
			1	189,68
			1	189,68
14/05/2025	17:22:41,128	3		189,62
			3	189,62
			3	189,62
14/05/2025	17:21:57,071	2		189,68
			2	189,68
			2	189,68
14/05/2025	17:21:56,548	1		189,68
			1	189,68
			1	189,68
14/05/2025	17:21:46,394	19		189,68
			19	189,68
			19	189,68
14/05/2025	17:19:14,178	1		189,48
			1	189,48
			1	189,48
14/05/2025	17:16:27,692	23		189,18
			23	189,18
			23	189,18
14/05/2025	17:15:37,924	13		189,14
			13	189,14
			13	189,14
14/05/2025	17:15:19,663	1		189,28
			1	189,28
			1	189,28
14/05/2025	17:14:02,299	1		189,36
			1	189,36
			1	189,36
14/05/2025	17:13:30,183	5		189,44
			5	189,44
			5	189,44
14/05/2025	17:13:18,528	1		189,44
			1	189,44
			1	189,44
14/05/2025	17:13:13,966	3		189,36
			3	189,36
			3	189,36
14/05/2025	17:12:38,707	15		189,32
			15	189,32
			15	189,32
14/05/2025	17:12:32,259	60		189,32
			60	189,32
			60	189,32
14/05/2025	17:12:28,519	1		189,34
			1	189,34
			1	189,34
14/05/2025	17:12:22,013	14		189,30
			14	189,30
			14	189,30
14/05/2025	17:11:35,358	68		189,34
			68	189,34
			68	189,34
14/05/2025	17:11:11,996	57		189,46
			57	189,46
			57	189,46
14/05/2025	17:10:55,145	8		189,46
			8	189,46
			8	189,46
14/05/2025	17:10:50,496	16		189,50
			16	189,50
			16	189,50
14/05/2025	17:09:43,090	40		189,38
			40	189,38
			40	189,38
14/05/2025	17:08:03,000	1		189,36
			1	189,36
			1	189,36
14/05/2025	17:08:02,688	11		189,40
			11	189,40
			11	189,40
14/05/2025	17:05:31,619	1		189,46
			1	189,46
			1	189,46
14/05/2025	17:05:10,152	3		189,48
			3	189,48
			3	189,48
14/05/2025	17:04:46,954	10		189,38
			10	189,38
			10	189,38
14/05/2025	17:04:38,194	221		189,50
			212	189,50
			221	189,50
			9	189,50
14/05/2025	17:04:31,837	1		189,60
			1	189,60
			1	189,60
14/05/2025	17:03:46,362	1		189,74
			1	189,74
			1	189,74
14/05/2025	17:03:28,810	109		189,70
			109	189,70
			109	189,70
14/05/2025	17:03:26,252	27		189,76
			27	189,76
			27	189,76
14/05/2025	17:02:50,994	100		189,76
			100	189,76
			100	189,76
14/05/2025	17:02:50,904	1		189,76
			1	189,76
			1	189,76
14/05/2025	17:02:24,031	27		189,88
			27	189,88
			27	189,88
14/05/2025	17:01:48,939	60		189,88
			60	189,88
			60	189,88
14/05/2025	17:00:20,990	35		190,04
			35	190,04
			35	190,04
14/05/2025	16:59:27,788	30		189,96
			30	189,96
			30	189,96
14/05/2025	16:58:35,736	1		189,94
			1	189,94
			1	189,94
14/05/2025	16:57:37,546	555		189,68
			555	189,68
			555	189,68
14/05/2025	16:57:03,506	100		189,74
			100	189,74
			100	189,74
14/05/2025	16:56:58,746	20		189,74
			20	189,74
			20	189,74
14/05/2025	16:56:46,696	21		189,82
			21	189,82
			21	189,82
14/05/2025	16:56:45,907	2		189,82
			2	189,82
			2	189,82
14/05/2025	16:56:08,198	6		189,82
			6	189,82
			6	189,82
14/05/2025	16:56:00,959	25		189,78
			25	189,78
			25	189,78
14/05/2025	16:55:35,848	157		189,74
			157	189,74
			157	189,74
14/05/2025	16:54:23,879	20		189,76
			20	189,76
			20	189,76
14/05/2025	16:54:06,825	5		189,78
			5	189,78
			5	189,78
14/05/2025	16:53:24,305	3		189,78
			3	189,78
			3	189,78
14/05/2025	16:52:56,260	3		189,54
			3	189,54
			3	189,54
14/05/2025	16:52:41,766	1		189,70
			1	189,70
			1	189,70
14/05/2025	16:52:27,013	26		189,52
			26	189,52
			26	189,52
14/05/2025	16:51:40,877	1		189,48
			1	189,48
			1	189,48
14/05/2025	16:51:21,250	1		189,56
			1	189,56
			1	189,56
14/05/2025	16:51:02,449	666		189,58
			666	189,58
			666	189,58
14/05/2025	16:50:57,086	1		189,60
			1	189,60
			1	189,60
14/05/2025	16:50:32,408	10		189,70
			10	189,70
			10	189,70
14/05/2025	16:50:29,039	10		189,54
			10	189,54
			3	189,54
			7	189,54
14/05/2025	16:49:23,064	1 500		189,54
			1 500	189,54
			1 500	189,54
14/05/2025	16:48:04,778	2		189,58
			2	189,58
			2	189,58
14/05/2025	16:47:29,141	10		189,52
			10	189,52
			10	189,52
14/05/2025	16:46:37,415	30		189,42
			30	189,42
			30	189,42
14/05/2025	16:46:23,936	100		189,48
			100	189,48
			100	189,48
14/05/2025	16:45:37,780	4		189,42
			4	189,42
			4	189,42
14/05/2025	16:45:25,506	50		189,58
			50	189,58
			50	189,58
14/05/2025	16:44:26,072	50		189,74
			50	189,74
			50	189,74
14/05/2025	16:43:46,873	150		189,72
			150	189,72
			150	189,72
14/05/2025	16:43:22,707	1		189,88
			1	189,88
			1	189,88
14/05/2025	16:43:09,713	20		189,90
			20	189,90
			20	189,90
14/05/2025	16:42:37,874	150		189,82
			150	189,82
			150	189,82
14/05/2025	16:41:45,879	1		189,90
			1	189,90
			1	189,90
14/05/2025	16:41:36,212	2		189,80
			2	189,80
			2	189,80
14/05/2025	16:40:26,608	20		189,86
			20	189,86
			20	189,86
14/05/2025	16:39:52,584	20		190,08
			20	190,08
			20	190,08
14/05/2025	16:38:31,459	3		190,10
			3	190,10
			3	190,10
14/05/2025	16:37:56,014	15		190,18
			15	190,18
			15	190,18
14/05/2025	16:37:03,362	30		190,06
			30	190,06
			30	190,06
14/05/2025	16:36:28,714	100		190,06
			100	190,06
			100	190,06
14/05/2025	16:36:19,383	6		190,02
			6	190,02
			6	190,02
14/05/2025	16:36:00,064	12		190,02
			12	190,02
			12	190,02
14/05/2025	16:35:41,219	5		190,18
			5	190,18
			5	190,18
14/05/2025	16:35:10,770	40		190,00
			40	190,00
			40	190,00
14/05/2025	16:34:01,309	1		190,26
			1	190,26
			1	190,26
14/05/2025	16:32:43,948	15		190,66
			15	190,66
			15	190,66
14/05/2025	16:32:43,841	8		190,58
			8	190,58
			8	190,58
14/05/2025	16:32:27,398	62		190,64
			62	190,64
			62	190,64
14/05/2025	16:29:41,727	1		190,30
			1	190,30
			1	190,30
14/05/2025	16:29:26,105	50		190,30
			50	190,30
			50	190,30
14/05/2025	16:28:47,593	10		190,20
			10	190,20
			10	190,20
14/05/2025	16:28:26,209	1		190,16
			1	190,16
			1	190,16
14/05/2025	16:27:22,467	2		190,38
			2	190,38
			2	190,38
14/05/2025	16:26:57,754	16		190,52
			16	190,52
			16	190,52
14/05/2025	16:26:07,977	34		190,68
			34	190,68
			34	190,68
14/05/2025	16:25:56,533	9		190,74
			9	190,74
			9	190,74
14/05/2025	16:25:49,112	1		190,86
			1	190,86
			1	190,86
14/05/2025	16:25:11,428	150		190,72
			150	190,72
			150	190,72
14/05/2025	16:23:56,588	150		190,64
			150	190,64
			150	190,64
14/05/2025	16:23:36,718	7		190,80
			7	190,80
			7	190,80
14/05/2025	16:23:36,237	9		190,80
			9	190,80
			9	190,80
14/05/2025	16:23:10,666	10		190,86
			10	190,86
			10	190,86
14/05/2025	16:23:09,240	20		190,78
			20	190,78
			20	190,78
14/05/2025	16:23:03,534	50		190,66
			50	190,66
			50	190,66
14/05/2025	16:23:00,682	1		190,70
			1	190,70
			1	190,70
14/05/2025	16:22:02,245	1		190,40
			1	190,40
			1	190,40
14/05/2025	16:21:53,721	5		190,48
			5	190,48
			5	190,48
14/05/2025	16:19:58,171	12		190,60
			12	190,60
			12	190,60
14/05/2025	16:19:56,105	10		190,64
			10	190,64
			10	190,64
14/05/2025	16:19:51,743	300		190,60
			300	190,60
			300	190,60
14/05/2025	16:19:00,483	32		190,40
			32	190,40
			32	190,40
14/05/2025	16:18:25,740	30		190,50
			30	190,50
			30	190,50
14/05/2025	16:18:15,587	15		190,40
			15	190,40
			15	190,40
14/05/2025	16:18:03,779	18		190,32
			18	190,32
			18	190,32
14/05/2025	16:17:35,014	1		190,26
			1	190,26
			1	190,26
14/05/2025	16:16:11,635	40		189,92
			40	189,92
			40	189,92
14/05/2025	16:16:04,267	79		189,86
			79	189,86
			79	189,86
14/05/2025	16:16:01,795	45		189,90
			45	189,90
			45	189,90
14/05/2025	16:15:18,769	15		189,94
			15	189,94
			15	189,94
14/05/2025	16:14:59,913	200		189,96
			200	189,96
			200	189,96
14/05/2025	16:14:32,307	5		189,90
			5	189,90
			5	189,90
14/05/2025	16:14:07,088	10		190,06
			10	190,06
			10	190,06
14/05/2025	16:13:48,900	3		189,96
			3	189,96
			3	189,96
14/05/2025	16:13:16,802	1		189,96
			1	189,96
			1	189,96
14/05/2025	16:13:08,904	1		189,86
			1	189,86
			1	189,86
14/05/2025	16:12:40,778	3		189,72
			3	189,72
			3	189,72
14/05/2025	16:11:31,227	25		189,70
			25	189,70
			25	189,70
14/05/2025	16:10:27,274	1		189,76
			1	189,76
			1	189,76
14/05/2025	16:09:19,998	8		189,84
			8	189,84
			8	189,84
14/05/2025	16:08:48,224	1		189,80
			1	189,80
			1	189,80
14/05/2025	16:08:15,671	3		189,60
			3	189,60
			3	189,60
14/05/2025	16:08:08,078	5		189,74
			5	189,74
			5	189,74
14/05/2025	16:08:05,667	4		189,66
			4	189,66
			4	189,66
14/05/2025	16:07:41,808	2		189,58
			2	189,58
			2	189,58
14/05/2025	16:07:37,585	1		189,64
			1	189,64
			1	189,64
14/05/2025	16:07:06,234	6		189,76
			6	189,76
			6	189,76
14/05/2025	16:06:42,408	5		189,68
			5	189,68
			5	189,68
14/05/2025	16:05:41,563	100		189,94
			100	189,94
			100	189,94
14/05/2025	16:05:18,218	8		189,98
			8	189,98
			8	189,98
14/05/2025	16:05:08,266	11		190,00
			11	190,00
			11	190,00
14/05/2025	16:04:20,005	25		190,16
			25	190,16
			25	190,16
14/05/2025	16:03:31,412	465		190,12
			465	190,12
			465	190,12
14/05/2025	16:02:54,104	100		190,14
			100	190,14
			100	190,14
14/05/2025	16:02:52,662	40		190,18
			40	190,18
			40	190,18
14/05/2025	16:02:27,968	60		190,18
			60	190,18
			60	190,18
14/05/2025	16:00:04,552	1		190,10
			1	190,10
			1	190,10
14/05/2025	15:59:48,951	1		189,90
			1	189,90
			1	189,90
14/05/2025	15:59:24,546	144		189,84
			144	189,84
			144	189,84
14/05/2025	15:59:04,238	140		190,04
			140	190,04
			140	190,04
14/05/2025	15:58:39,408	125		190,00
			125	190,00
			125	190,00
14/05/2025	15:58:26,503	5		190,00
			5	190,00
			5	190,00
14/05/2025	15:58:25,812	25		189,98
			25	189,98
			25	189,98
14/05/2025	15:58:21,609	120		189,94
			120	189,94
			120	189,94
14/05/2025	15:56:41,957	11		189,44
			11	189,44
			11	189,44
14/05/2025	15:56:00,421	1		189,22
			1	189,22
			1	189,22
14/05/2025	15:55:36,515	20		189,02
			20	189,02
			20	189,02
14/05/2025	15:54:59,099	30		189,30
			30	189,30
			30	189,30
14/05/2025	15:54:21,677	2		189,22
			2	189,22
			2	189,22
14/05/2025	15:54:17,371	80		189,20
			80	189,20
			80	189,20
14/05/2025	15:53:38,504	16		189,30
			16	189,30
			16	189,30
14/05/2025	15:53:24,051	10		189,26
			10	189,26
			10	189,26
14/05/2025	15:51:53,876	300		189,16
			300	189,16
			300	189,16
14/05/2025	15:51:47,630	3		189,02
			3	189,02
			3	189,02
14/05/2025	15:51:11,237	3		188,72
			3	188,72
			3	188,72
14/05/2025	15:51:05,153	10		188,66
			10	188,66
			10	188,66
14/05/2025	15:51:00,128	64		188,68
			64	188,68
			64	188,68
14/05/2025	15:50:14,626	2		188,80
			2	188,80
			2	188,80
14/05/2025	15:49:33,489	3		188,90
			3	188,90
			3	188,90
14/05/2025	15:49:18,194	2		188,88
			2	188,88
			2	188,88
14/05/2025	15:48:48,284	50		188,96
			50	188,96
			50	188,96
14/05/2025	15:48:47,001	56		188,94
			56	188,94
			56	188,94
14/05/2025	15:48:24,354	1		188,98
			1	188,98
			1	188,98
14/05/2025	15:47:20,662	25		189,20
			25	189,20
			25	189,20

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: 119,88 / Vente: 119,90
Volume: 865 529
+3,19%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
14/05/2025 @ 19:22:20

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