Tradegate Exchange

RENK Group AG

2920

1959

53,04

Date	Heure	Volume	Volume de transactions	Cours
14/05/2025	16:34:47,674	50		53,04
			50	53,04
			50	53,04
14/05/2025	16:34:14,577	8		53,01
			8	53,01
			8	53,01
14/05/2025	16:34:10,436	600		53,02
			600	53,02
			600	53,02
14/05/2025	16:33:58,504	200		53,00
			200	53,00
			200	53,00
14/05/2025	16:33:55,677	91		52,97
			91	52,97
			91	52,97
14/05/2025	16:33:27,469	40		53,00
			40	53,00
			40	53,00
14/05/2025	16:33:20,882	116		53,00
			116	53,00
			116	53,00
14/05/2025	16:32:38,439	75		52,81
			75	52,81
			25	52,81
			50	52,81
14/05/2025	16:32:32,256	18		52,87
			18	52,87
			18	52,87
14/05/2025	16:32:06,522	18		52,84
			18	52,84
			18	52,84
14/05/2025	16:31:28,304	100		52,83
			100	52,83
			100	52,83
14/05/2025	16:31:21,174	50		52,90
			50	52,90
			50	52,90
14/05/2025	16:31:16,842	200		52,92
			200	52,92
			200	52,92
14/05/2025	16:30:18,409	150		53,03
			150	53,03
			150	53,03
14/05/2025	16:29:36,466	200		52,96
			200	52,96
			200	52,96
14/05/2025	16:29:33,372	50		53,00
			50	53,00
			50	53,00
14/05/2025	16:29:33,318	2		53,03
			2	53,03
			2	53,03
14/05/2025	16:29:12,580	250		53,00
			250	53,00
			250	53,00
14/05/2025	16:28:58,817	70		53,00
			70	53,00
			70	53,00
14/05/2025	16:28:10,741	10		53,12
			10	53,12
			10	53,12
14/05/2025	16:28:10,661	40		53,12
			40	53,12
			40	53,12
14/05/2025	16:28:04,023	100		53,03
			100	53,03
			100	53,03
14/05/2025	16:27:45,605	3 750		53,05
			3 750	53,05
			3 750	53,05
14/05/2025	16:27:27,047	250		52,87
			250	52,87
			250	52,87
14/05/2025	16:27:19,715	100		52,86
			100	52,86
			100	52,86
14/05/2025	16:27:13,414	40		52,86
			40	52,86
			40	52,86
14/05/2025	16:27:11,931	3		52,85
			3	52,85
			3	52,85
14/05/2025	16:27:00,019	20		52,86
			20	52,86
			20	52,86
14/05/2025	16:26:55,843	2		52,86
			2	52,86
			2	52,86
14/05/2025	16:26:54,262	100		52,86
			100	52,86
			100	52,86
14/05/2025	16:26:47,481	200		52,85
			200	52,85
			200	52,85
14/05/2025	16:26:34,417	10		52,88
			10	52,88
			10	52,88
14/05/2025	16:26:16,316	200		52,86
			200	52,86
			200	52,86
14/05/2025	16:26:16,120	250		52,86
			250	52,86
			250	52,86
14/05/2025	16:26:09,539	250		52,86
			250	52,86
			250	52,86
14/05/2025	16:25:52,956	350		52,85
			350	52,85
			350	52,85
14/05/2025	16:25:08,158	100		52,86
			100	52,86
			100	52,86
14/05/2025	16:25:01,145	10		52,85
			10	52,85
			10	52,85
14/05/2025	16:24:41,951	50		52,86
			50	52,86
			50	52,86
14/05/2025	16:24:03,611	40		52,86
			40	52,86
			40	52,86
14/05/2025	16:23:54,190	120		52,85
			120	52,85
			120	52,85
14/05/2025	16:23:52,219	100		52,86
			100	52,86
			100	52,86
14/05/2025	16:23:46,051	30		52,82
			30	52,82
			30	52,82
14/05/2025	16:23:11,514	161		52,80
			161	52,80
			161	52,80
14/05/2025	16:23:10,050	100		52,74
			100	52,74
			100	52,74
14/05/2025	16:22:26,059	250		52,75
			250	52,75
			250	52,75
14/05/2025	16:22:03,837	10		52,75
			10	52,75
			10	52,75
14/05/2025	16:22:03,204	5		52,75
			5	52,75
			5	52,75
14/05/2025	16:21:43,572	10		52,69
			10	52,69
			10	52,69
14/05/2025	16:21:36,952	50		52,69
			50	52,69
			50	52,69
14/05/2025	16:21:29,539	20		52,73
			20	52,73
			20	52,73
14/05/2025	16:21:17,078	100		52,74
			100	52,74
			100	52,74
14/05/2025	16:20:30,668	20		52,77
			20	52,77
			20	52,77
14/05/2025	16:20:27,733	20		52,78
			20	52,78
			20	52,78
14/05/2025	16:19:47,443	10		52,75
			10	52,75
			10	52,75
14/05/2025	16:19:34,849	100		52,80
			100	52,80
			100	52,80
14/05/2025	16:19:21,375	7		52,84
			7	52,84
			7	52,84
14/05/2025	16:19:04,170	81		52,70
			81	52,70
			78	52,70
			3	52,70
14/05/2025	16:18:33,099	300		52,70
			300	52,70
			300	52,70
14/05/2025	16:17:53,376	300		52,71
			300	52,71
			300	52,71
14/05/2025	16:17:40,742	10		52,79
			10	52,79
			10	52,79
14/05/2025	16:17:38,820	365		52,79
			365	52,79
			365	52,79
14/05/2025	16:17:25,001	250		52,80
			250	52,80
			250	52,80
14/05/2025	16:17:17,858	40		52,84
			40	52,84
			40	52,84
14/05/2025	16:16:56,974	10		52,87
			10	52,87
			10	52,87
14/05/2025	16:16:49,870	160		52,87
			160	52,87
			160	52,87
14/05/2025	16:16:33,321	7		52,87
			7	52,87
			7	52,87
14/05/2025	16:16:32,719	150		52,87
			150	52,87
			150	52,87
14/05/2025	16:15:46,988	130		52,85
			130	52,85
			130	52,85
14/05/2025	16:15:44,090	50		52,85
			50	52,85
			50	52,85
14/05/2025	16:15:34,006	40		52,88
			40	52,88
			40	52,88
14/05/2025	16:15:17,348	35		52,84
			35	52,84
			35	52,84
14/05/2025	16:15:10,648	350		52,81
			350	52,81
			350	52,81
14/05/2025	16:15:00,012	100		52,85
			100	52,85
			100	52,85
14/05/2025	16:14:49,545	50		52,87
			50	52,87
			50	52,87
14/05/2025	16:14:34,689	4		52,86
			4	52,86
			4	52,86
14/05/2025	16:14:24,420	100		52,87
			100	52,87
			100	52,87
14/05/2025	16:14:16,912	405		52,86
			386	52,86
			405	52,86
			19	52,86
14/05/2025	16:13:55,172	250		52,81
			250	52,81
			250	52,81
14/05/2025	16:13:43,300	100		52,87
			100	52,87
			100	52,87
14/05/2025	16:13:32,824	19		52,88
			19	52,88
			19	52,88
14/05/2025	16:12:50,001	1		52,89
			1	52,89
			1	52,89
14/05/2025	16:12:00,939	500		52,97
			500	52,97
			500	52,97
14/05/2025	16:11:33,844	6		53,04
			6	53,04
			6	53,04
14/05/2025	16:11:20,234	20		53,05
			20	53,05
			20	53,05
14/05/2025	16:11:19,484	100		53,03
			100	53,03
			100	53,03
14/05/2025	16:11:19,414	10		53,03
			10	53,03
			10	53,03
14/05/2025	16:11:11,444	200		52,96
			200	52,96
			200	52,96
14/05/2025	16:10:29,785	190		52,89
			190	52,89
			190	52,89
14/05/2025	16:10:15,319	20		52,81
			20	52,81
			20	52,81
14/05/2025	16:10:14,746	37		52,88
			37	52,88
			37	52,88
14/05/2025	16:10:12,275	32		52,82
			32	52,82
			32	52,82
14/05/2025	16:10:11,540	100		52,88
			100	52,88
			100	52,88
14/05/2025	16:09:54,566	50		52,90
			50	52,90
			50	52,90
14/05/2025	16:09:32,358	80		52,86
			80	52,86
			80	52,86
14/05/2025	16:09:21,652	73		52,87
			73	52,87
			28	52,87
			45	52,87
14/05/2025	16:09:00,784	250		52,81
			250	52,81
			250	52,81
14/05/2025	16:08:41,186	1		52,90
			1	52,90
			1	52,90
14/05/2025	16:08:37,877	20		52,91
			20	52,91
			20	52,91
14/05/2025	16:08:28,987	10		52,93
			10	52,93
			10	52,93
14/05/2025	16:08:26,546	190		52,86
			4	52,86
			186	52,86
			190	52,86
14/05/2025	16:08:26,179	50		52,93
			50	52,93
			50	52,93
14/05/2025	16:08:20,025	10		52,93
			10	52,93
			10	52,93
14/05/2025	16:07:15,596	10		52,92
			10	52,92
			10	52,92
14/05/2025	16:06:36,584	20		52,86
			20	52,86
			20	52,86
14/05/2025	16:06:13,260	40		52,93
			40	52,93
			40	52,93
14/05/2025	16:06:12,324	120		52,94
			120	52,94
			120	52,94
14/05/2025	16:06:09,837	55		52,94
			55	52,94
			55	52,94
14/05/2025	16:05:59,520	20		52,95
			20	52,95
			20	52,95
14/05/2025	16:04:50,319	200		53,03
			200	53,03
			200	53,03
14/05/2025	16:04:40,985	100		53,00
			100	53,00
			100	53,00
14/05/2025	16:04:20,005	200		53,09
			200	53,09
			200	53,09
14/05/2025	16:04:06,518	20		53,01
			20	53,01
			20	53,01
14/05/2025	16:04:05,565	9		53,00
			9	53,00
			9	53,00
14/05/2025	16:03:38,640	100		52,92
			100	52,92
			100	52,92
14/05/2025	16:03:26,276	125		52,93
			95	52,93
			30	52,93
			125	52,93
14/05/2025	16:02:49,519	200		52,91
			200	52,91
			200	52,91
14/05/2025	16:02:45,943	189		52,93
			189	52,93
			189	52,93
14/05/2025	16:02:33,664	100		52,92
			100	52,92
			100	52,92
14/05/2025	16:02:26,742	10		52,97
			10	52,97
			10	52,97
14/05/2025	16:02:12,778	200		52,99
			200	52,99
			200	52,99
14/05/2025	16:02:05,137	100		52,99
			100	52,99
			100	52,99
14/05/2025	16:01:50,848	20		52,93
			20	52,93
			20	52,93
14/05/2025	16:01:40,104	10		52,87
			10	52,87
			10	52,87
14/05/2025	16:01:34,153	15		52,95
			15	52,95
			15	52,95
14/05/2025	16:00:56,885	38		52,86
			38	52,86
			38	52,86
14/05/2025	16:00:45,420	30		52,79
			30	52,79
			30	52,79
14/05/2025	16:00:36,307	2		52,78
			2	52,78
			2	52,78
14/05/2025	16:00:36,193	100		52,71
			100	52,71
			100	52,71
14/05/2025	16:00:18,016	160		52,73
			60	52,73
			100	52,73
			160	52,73
14/05/2025	16:00:06,170	300		52,72
			300	52,72
			300	52,72
14/05/2025	16:00:03,234	20		52,72
			20	52,72
			20	52,72
14/05/2025	16:00:00,827	1		52,67
			1	52,67
			1	52,67
14/05/2025	15:59:56,738	250		52,69
			250	52,69
			250	52,69
14/05/2025	15:59:50,551	10		52,59
			10	52,59
			10	52,59
14/05/2025	15:59:42,017	300		52,58
			300	52,58
			300	52,58
14/05/2025	15:59:21,070	250		52,61
			250	52,61
			250	52,61
14/05/2025	15:59:10,793	10		52,59
			10	52,59
			10	52,59
14/05/2025	15:59:08,262	18		52,63
			18	52,63
			18	52,63
14/05/2025	15:58:57,614	40		52,65
			40	52,65
			40	52,65
14/05/2025	15:58:43,568	150		52,64
			150	52,64
			150	52,64
14/05/2025	15:58:37,424	350		52,64
			350	52,64
			350	52,64
14/05/2025	15:57:52,460	50		52,60
			50	52,60
			50	52,60
14/05/2025	15:57:52,378	200		52,60
			200	52,60
			200	52,60
14/05/2025	15:57:30,184	15		52,47
			15	52,47
			15	52,47
14/05/2025	15:57:25,884	100		52,42
			80	52,42
			20	52,42
			100	52,42
14/05/2025	15:57:12,740	57		52,48
			57	52,48
			57	52,48
14/05/2025	15:57:01,914	200		52,48
			200	52,48
			200	52,48
14/05/2025	15:56:53,462	100		52,48
			100	52,48
			100	52,48
14/05/2025	15:56:20,149	350		52,52
			350	52,52
			350	52,52
14/05/2025	15:56:18,722	150		52,46
			150	52,46
			150	52,46
14/05/2025	15:55:53,275	50		52,40
			50	52,40
			50	52,40
14/05/2025	15:55:43,572	30		52,44
			30	52,44
			30	52,44
14/05/2025	15:55:19,245	39		52,50
			39	52,50
			39	52,50
14/05/2025	15:55:00,579	50		52,42
			50	52,42
			50	52,42
14/05/2025	15:55:00,455	4		52,42
			4	52,42
			4	52,42
14/05/2025	15:54:58,624	40		52,42
			40	52,42
			40	52,42
14/05/2025	15:54:56,261	114		52,42
			114	52,42
			114	52,42
14/05/2025	15:54:49,875	300		52,34
			100	52,34
			300	52,34
			200	52,34
14/05/2025	15:54:24,606	200		52,36
			200	52,36
			200	52,36
14/05/2025	15:54:20,714	150		52,42
			150	52,42
			150	52,42
14/05/2025	15:53:45,273	1		52,32
			1	52,32
			1	52,32
14/05/2025	15:53:41,782	100		52,32
			100	52,32
			100	52,32
14/05/2025	15:53:39,584	100		52,32
			100	52,32
			100	52,32
14/05/2025	15:53:32,291	3		52,31
			3	52,31
			3	52,31
14/05/2025	15:53:26,955	1		52,32
			1	52,32
			1	52,32
14/05/2025	15:53:26,216	100		52,35
			100	52,35
			100	52,35
14/05/2025	15:53:06,023	12		52,33
			12	52,33
			12	52,33
14/05/2025	15:52:43,092	300		52,35
			300	52,35
			300	52,35
14/05/2025	15:52:35,571	100		52,31
			100	52,31
			100	52,31
14/05/2025	15:52:30,598	70		52,36
			70	52,36
			70	52,36
14/05/2025	15:52:27,134	19		52,36
			19	52,36
			19	52,36
14/05/2025	15:52:06,717	200		52,36
			200	52,36
			200	52,36
14/05/2025	15:52:01,233	30		52,38
			30	52,38
			30	52,38
14/05/2025	15:51:36,962	5		52,31
			5	52,31
			5	52,31
14/05/2025	15:51:21,795	9		52,33
			9	52,33
			9	52,33
14/05/2025	15:51:18,910	145		52,18
			145	52,18
			145	52,18
14/05/2025	15:51:06,100	80		52,40
			80	52,40
			80	52,40
14/05/2025	15:51:01,368	11		52,40
			11	52,40
			11	52,40
14/05/2025	15:50:57,059	22		52,40
			22	52,40
			19	52,40
			3	52,40
14/05/2025	15:50:49,170	300		52,31
			20	52,31
			300	52,31
			280	52,31
14/05/2025	15:49:47,577	500		52,38
			500	52,38
			500	52,38
14/05/2025	15:49:38,443	20		52,40
			20	52,40
			20	52,40
14/05/2025	15:49:24,645	20		52,40
			20	52,40
			20	52,40
14/05/2025	15:48:44,853	10		52,38
			10	52,38
			10	52,38
14/05/2025	15:48:38,701	140		52,40
			140	52,40
			40	52,40
			100	52,40
14/05/2025	15:48:38,443	350		52,41
			350	52,41
			350	52,41
14/05/2025	15:48:14,348	500		52,41
			500	52,41
			500	52,41
14/05/2025	15:48:12,413	20		52,41
			20	52,41
			20	52,41
14/05/2025	15:48:06,637	152		52,41
			152	52,41
			152	52,41
14/05/2025	15:47:58,142	10		52,41
			10	52,41
			10	52,41
14/05/2025	15:47:58,053	10		52,41
			10	52,41
			10	52,41
14/05/2025	15:47:55,985	4		52,42
			4	52,42
			4	52,42
14/05/2025	15:47:01,358	3		52,50
			3	52,50
			3	52,50
14/05/2025	15:46:49,430	6		52,56
			6	52,56
			6	52,56
14/05/2025	15:46:43,109	50		52,56
			50	52,56
			50	52,56
14/05/2025	15:46:40,949	35		52,51
			35	52,51
			35	52,51
14/05/2025	15:46:32,604	8		52,49
			8	52,49
			8	52,49
14/05/2025	15:46:21,568	100		52,35
			100	52,35
			100	52,35
14/05/2025	15:46:20,642	300		52,45
			300	52,45
			300	52,45
14/05/2025	15:46:16,658	4		52,46
			4	52,46
			4	52,46
14/05/2025	15:45:51,880	28		52,27
			28	52,27
			28	52,27
14/05/2025	15:45:36,402	85		52,32
			85	52,32
			85	52,32
14/05/2025	15:45:18,887	80		52,02
			80	52,02
			80	52,02
14/05/2025	15:45:18,011	2 292		52,00
			3	52,00
			25	52,00
			10	52,00
			50	52,00
			2 110	52,00
			77	52,00
			960	52,00
			105	52,00
			100	52,00
			65	52,00
			200	52,00
			100	52,00
			384	52,00
			50	52,00
			10	52,00
			250	52,00
			10	52,00
			35	52,00
			40	52,00
14/05/2025	15:45:13,687	450		52,00
			450	52,00
			150	52,00
			50	52,00
			100	52,00
			150	52,00
14/05/2025	15:45:01,344	92		52,04
			92	52,04
			92	52,04
14/05/2025	15:44:55,048	35		52,04
			35	52,04
			35	52,04
14/05/2025	15:44:51,197	20		52,04
			20	52,04
			20	52,04
14/05/2025	15:44:34,584	74		52,02
			74	52,02
			74	52,02
14/05/2025	15:44:30,093	20		52,03
			20	52,03
			20	52,03
14/05/2025	15:44:26,242	350		52,04
			350	52,04
			350	52,04
14/05/2025	15:44:24,841	60		52,02
			60	52,02
			60	52,02
14/05/2025	15:44:20,207	100		52,02
			100	52,02
			100	52,02
14/05/2025	15:44:09,738	40		52,07
			40	52,07
			40	52,07
14/05/2025	15:43:54,272	60		52,11
			60	52,11
			60	52,11
14/05/2025	15:43:51,866	200		52,06
			200	52,06
			200	52,06
14/05/2025	15:43:49,548	200		52,06
			200	52,06
			200	52,06
14/05/2025	15:43:49,367	100		52,09
			100	52,09
			100	52,09
14/05/2025	15:43:49,056	30		52,09
			30	52,09
			30	52,09
14/05/2025	15:43:48,543	150		52,06
			150	52,06
			150	52,06
14/05/2025	15:43:42,593	20		52,10
			20	52,10
			20	52,10
14/05/2025	15:43:28,708	250		52,13
			250	52,13
			250	52,13
14/05/2025	15:43:04,883	20		52,10
			20	52,10
			20	52,10
14/05/2025	15:42:53,074	20		52,10
			20	52,10
			20	52,10
14/05/2025	15:42:52,365	30		52,10
			30	52,10
			30	52,10
14/05/2025	15:42:42,844	75		52,09
			75	52,09
			75	52,09
14/05/2025	15:42:42,725	250		52,09
			200	52,09
			250	52,09
			50	52,09
14/05/2025	15:42:39,341	250		52,09
			250	52,09
			250	52,09
14/05/2025	15:41:31,384	500		52,09
			500	52,09
			500	52,09
14/05/2025	15:41:25,073	50		52,10
			50	52,10
			50	52,10
14/05/2025	15:41:23,519	400		52,10
			400	52,10
			400	52,10
14/05/2025	15:41:17,105	10		52,11
			10	52,11
			10	52,11
14/05/2025	15:41:15,546	90		52,04
			50	52,04
			25	52,04
			15	52,04
			90	52,04
14/05/2025	15:41:15,260	200		52,04
			200	52,04
			200	52,04
14/05/2025	15:41:14,729	200		52,04
			200	52,04
			200	52,04
14/05/2025	15:41:11,857	200		52,04
			200	52,04
			200	52,04
14/05/2025	15:41:09,059	350		52,04
			350	52,04
			350	52,04
14/05/2025	15:40:59,565	100		52,02
			100	52,02
			100	52,02
14/05/2025	15:40:56,152	200		52,04
			200	52,04
			200	52,04
14/05/2025	15:40:55,719	250		52,06
			200	52,06
			250	52,06
			50	52,06
14/05/2025	15:40:55,609	290		52,07
			40	52,07
			90	52,07
			250	52,07
			200	52,07
14/05/2025	15:40:45,730	250		52,07
			250	52,07
			250	52,07
14/05/2025	15:40:37,992	59		52,10
			59	52,10
			59	52,10
14/05/2025	15:40:23,904	100		52,07
			100	52,07
			100	52,07
14/05/2025	15:40:13,836	4		52,07
			4	52,07
			4	52,07
14/05/2025	15:40:11,250	20		52,07
			20	52,07
			20	52,07
14/05/2025	15:40:01,183	50		52,07
			50	52,07
			50	52,07
14/05/2025	15:39:59,232	38		52,09
			38	52,09
			38	52,09
14/05/2025	15:39:53,344	100		52,09
			100	52,09
			100	52,09
14/05/2025	15:39:46,957	60		52,07
			60	52,07
			60	52,07
14/05/2025	15:39:41,587	200		52,07
			200	52,07
			200	52,07
14/05/2025	15:39:35,701	20		52,09
			20	52,09
			20	52,09
14/05/2025	15:39:21,551	2		52,15
			2	52,15
			2	52,15
14/05/2025	15:39:21,051	130		52,20
			100	52,20
			130	52,20
			30	52,20
14/05/2025	15:39:12,272	100		52,23
			100	52,23
			100	52,23
14/05/2025	15:38:57,600	50		52,33
			50	52,33
			50	52,33
14/05/2025	15:38:51,746	25		52,40
			25	52,40
			25	52,40
14/05/2025	15:38:36,555	50		52,42
			50	52,42
			50	52,42
14/05/2025	15:38:03,949	3		52,45
			3	52,45
			3	52,45
14/05/2025	15:38:03,177	10		52,45
			10	52,45
			10	52,45
14/05/2025	15:37:47,031	100		52,38
			100	52,38
			100	52,38
14/05/2025	15:37:11,103	69		52,20
			69	52,20
			69	52,20
14/05/2025	15:36:58,035	50		52,09
			50	52,09
			50	52,09
14/05/2025	15:36:45,781	10		52,05
			10	52,05
			10	52,05
14/05/2025	15:36:29,827	50		52,05
			50	52,05
			50	52,05
14/05/2025	15:35:46,380	300		52,12
			300	52,12
			300	52,12
14/05/2025	15:35:38,033	1 000		52,05
			50	52,05
			450	52,05
			500	52,05
			1 000	52,05
14/05/2025	15:34:33,033	200		52,05
			200	52,05
			200	52,05
14/05/2025	15:34:11,963	100		52,05
			100	52,05
			100	52,05
14/05/2025	15:34:11,651	12		52,05
			12	52,05
			12	52,05
14/05/2025	15:34:11,533	963		52,10
			900	52,10
			46	52,10
			63	52,10
			40	52,10
			38	52,10
			839	52,10
14/05/2025	15:34:10,170	1 250		52,10
			289	52,10
			961	52,10
			350	52,10
			900	52,10
14/05/2025	15:34:07,475	711		52,10
			1	52,10
			350	52,10
			4	52,10
			25	52,10
			331	52,10
			711	52,10
14/05/2025	15:32:56,507	120		52,10
			100	52,10
			120	52,10
			20	52,10
14/05/2025	15:32:56,423	10		52,15
			10	52,15
			10	52,15
14/05/2025	15:32:55,638	140		52,20
			70	52,20
			140	52,20
			70	52,20
14/05/2025	15:32:50,784	140		52,21
			140	52,21
			140	52,21
14/05/2025	15:32:44,802	20		52,26
			20	52,26
			20	52,26
14/05/2025	15:32:36,958	160		52,21
			31	52,21
			11	52,21
			160	52,21
			100	52,21
			18	52,21
14/05/2025	15:32:30,948	10		52,30
			10	52,30
			10	52,30
14/05/2025	15:32:26,288	250		52,30
			50	52,30
			200	52,30
			250	52,30
14/05/2025	15:31:57,058	100		52,43
			100	52,43
			100	52,43
14/05/2025	15:31:42,810	200		52,43
			200	52,43
			200	52,43
14/05/2025	15:31:42,470	20		52,43
			20	52,43
			20	52,43
14/05/2025	15:31:40,805	20		52,43
			20	52,43
			20	52,43
14/05/2025	15:31:33,047	310		52,31
			310	52,31
			260	52,31
			50	52,31
14/05/2025	15:31:20,722	80		52,43
			80	52,43
			80	52,43
14/05/2025	15:31:18,529	12		52,43
			12	52,43
			12	52,43
14/05/2025	15:30:32,547	180		52,44
			180	52,44
			180	52,44
14/05/2025	15:30:30,491	20		52,32
			20	52,32
			20	52,32
14/05/2025	15:29:31,542	35		52,38
			35	52,38
			35	52,38
14/05/2025	15:28:55,203	50		52,40
			50	52,40
			50	52,40
14/05/2025	15:28:52,259	38		52,40
			38	52,40
			38	52,40
14/05/2025	15:28:32,955	190		52,46
			190	52,46
			190	52,46
14/05/2025	15:28:30,514	200		52,33
			200	52,33
			80	52,33
			60	52,33
			60	52,33
14/05/2025	15:28:23,816	55		52,46
			55	52,46
			55	52,46
14/05/2025	15:28:22,737	200		52,46
			200	52,46
			200	52,46
14/05/2025	15:28:00,445	100		52,45
			100	52,45
			100	52,45
14/05/2025	15:27:58,195	6		52,43
			6	52,43
			6	52,43
14/05/2025	15:27:49,693	55		52,33
			55	52,33
			55	52,33
14/05/2025	15:27:48,705	50		52,33
			50	52,33
			50	52,33
14/05/2025	15:27:44,139	40		52,43
			40	52,43
			40	52,43
14/05/2025	15:27:40,767	80		52,43
			80	52,43
			80	52,43
14/05/2025	15:27:34,113	65		52,43
			65	52,43
			65	52,43
14/05/2025	15:27:28,796	50		52,32
			50	52,32
			50	52,32
14/05/2025	15:26:59,757	6		52,39
			6	52,39
			6	52,39
14/05/2025	15:26:56,850	50		52,39
			50	52,39
			50	52,39
14/05/2025	15:26:36,413	50		52,40
			50	52,40
			50	52,40
14/05/2025	15:26:21,751	50		52,43
			50	52,43
			50	52,43
14/05/2025	15:26:18,106	250		52,43
			250	52,43
			250	52,43
14/05/2025	15:26:16,472	38		52,43
			26	52,43
			38	52,43
			12	52,43
14/05/2025	15:26:02,428	30		52,39
			30	52,39
			30	52,39

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: 118,20 / Vente: 118,26
Volume: 686 234
+1,81%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
14/05/2025 @ 16:34:48

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