Tradegate Exchange

Xiaomi Corp. Cl.B

531

376

5,719

Date	Heure	Volume	Volume de transactions	Cours
14/05/2025	13:17:42,725	53		5,719
			53	5,719
			53	5,719
14/05/2025	13:13:07,322	5		5,717
			5	5,717
			5	5,717
14/05/2025	13:12:20,489	150		5,697
			150	5,697
			150	5,697
14/05/2025	13:12:13,319	300		5,709
			300	5,709
			300	5,709
14/05/2025	13:11:59,671	158		5,71
			158	5,71
			158	5,71
14/05/2025	13:10:54,616	50		5,72
			50	5,72
			50	5,72
14/05/2025	13:08:17,322	50		5,722
			50	5,722
			50	5,722
14/05/2025	13:07:30,343	876		5,71
			876	5,71
			876	5,71
14/05/2025	13:07:08,776	27		5,726
			27	5,726
			27	5,726
14/05/2025	13:06:17,326	1 755		5,727
			1 755	5,727
			1 755	5,727
14/05/2025	13:06:03,249	245		5,71
			245	5,71
			245	5,71
14/05/2025	13:05:41,767	26		5,728
			26	5,728
			26	5,728
14/05/2025	13:00:02,809	40		5,729
			40	5,729
			40	5,729
14/05/2025	12:59:44,598	877		5,729
			877	5,729
			877	5,729
14/05/2025	12:59:15,537	400		5,699
			400	5,699
			400	5,699
14/05/2025	12:59:06,061	50		5,691
			50	5,691
			50	5,691
14/05/2025	12:56:03,815	400		5,698
			400	5,698
			400	5,698
14/05/2025	12:55:15,231	400		5,691
			365	5,691
			35	5,691
			400	5,691
14/05/2025	12:47:10,014	50		5,692
			50	5,692
			50	5,692
14/05/2025	12:46:31,616	10		5,703
			10	5,703
			10	5,703
14/05/2025	12:45:51,838	10		5,692
			10	5,692
			10	5,692
14/05/2025	12:41:51,420	2 940		5,70
			2 940	5,70
			300	5,70
			30	5,70
			300	5,70
			900	5,70
			200	5,70
			10	5,70
			200	5,70
			1 000	5,70
14/05/2025	12:41:48,109	350		5,701
			350	5,701
			350	5,701
14/05/2025	12:41:45,292	1 000		5,711
			1 000	5,711
			1 000	5,711
14/05/2025	12:40:57,948	791		5,704
			791	5,704
			791	5,704
14/05/2025	12:40:57,842	4 209		5,704
			4 209	5,704
			4 209	5,704
14/05/2025	12:40:38,050	3 935		5,711
			1 133	5,711
			2 802	5,711
			3 935	5,711
14/05/2025	12:40:37,284	150		5,705
			150	5,705
			150	5,705
14/05/2025	12:40:36,140	350		5,705
			350	5,705
			350	5,705
14/05/2025	12:40:36,040	1 698		5,706
			1 698	5,706
			1 024	5,706
			666	5,706
			8	5,706
14/05/2025	12:40:08,123	350		5,711
			350	5,711
			350	5,711
14/05/2025	12:38:46,733	250		5,711
			250	5,711
			250	5,711
14/05/2025	12:38:21,921	16		5,712
			16	5,712
			16	5,712
14/05/2025	12:37:56,550	35		5,712
			35	5,712
			35	5,712
14/05/2025	12:36:43,532	876		5,712
			876	5,712
			876	5,712
14/05/2025	12:36:05,328	50		5,721
			50	5,721
			50	5,721
14/05/2025	12:35:48,993	87		5,721
			87	5,721
			87	5,721
14/05/2025	12:35:26,115	500		5,712
			500	5,712
			500	5,712
14/05/2025	12:33:33,513	6 000		5,715
			5 788	5,715
			6 000	5,715
			212	5,715
14/05/2025	12:33:27,241	4 212		5,716
			4 212	5,716
			4 212	5,716
14/05/2025	12:32:51,112	100		5,716
			100	5,716
			100	5,716
14/05/2025	12:32:47,165	400		5,716
			400	5,716
			400	5,716
14/05/2025	12:32:29,169	250		5,716
			250	5,716
			250	5,716
14/05/2025	12:31:24,965	692		5,716
			692	5,716
			692	5,716
14/05/2025	12:29:29,762	600		5,718
			600	5,718
			600	5,718
14/05/2025	12:27:27,966	100		5,73
			100	5,73
			100	5,73
14/05/2025	12:24:57,167	9		5,738
			9	5,738
			9	5,738
14/05/2025	12:23:18,301	10		5,739
			10	5,739
			10	5,739
14/05/2025	12:23:06,205	550		5,739
			550	5,739
			550	5,739
14/05/2025	12:20:14,504	174		5,739
			174	5,739
			174	5,739
14/05/2025	12:18:18,400	800		5,721
			800	5,721
			800	5,721
14/05/2025	12:16:03,182	850		5,739
			850	5,739
			850	5,739
14/05/2025	12:14:27,074	320		5,716
			320	5,716
			320	5,716
14/05/2025	12:13:45,805	1 600		5,72
			1 000	5,72
			1 600	5,72
			400	5,72
			200	5,72
14/05/2025	12:13:43,337	250		5,728
			250	5,728
			250	5,728
14/05/2025	12:13:39,404	873		5,729
			873	5,729
			873	5,729
14/05/2025	12:13:37,475	873		5,729
			873	5,729
			873	5,729
14/05/2025	12:13:29,688	8 900		5,74
			4 900	5,74
			8 900	5,74
			4 000	5,74
14/05/2025	12:13:19,618	4 214		5,741
			4 214	5,741
			4 214	5,741
14/05/2025	12:12:55,152	750		5,741
			750	5,741
			750	5,741
14/05/2025	12:11:18,045	90		5,749
			90	5,749
			90	5,749
14/05/2025	12:10:45,811	300		5,741
			300	5,741
			300	5,741
14/05/2025	12:09:27,922	700		5,741
			700	5,741
			700	5,741
14/05/2025	12:08:30,510	1 300		5,741
			1 300	5,741
			1 300	5,741
14/05/2025	12:08:26,592	1 300		5,741
			1 300	5,741
			300	5,741
			1 000	5,741
14/05/2025	12:08:20,487	1 000		5,739
			1 000	5,739
			1 000	5,739
14/05/2025	12:07:51,174	500		5,739
			500	5,739
			500	5,739
14/05/2025	12:06:35,329	25		5,739
			25	5,739
			25	5,739
14/05/2025	12:06:20,157	400		5,729
			400	5,729
			400	5,729
14/05/2025	12:02:50,673	873		5,729
			873	5,729
			873	5,729
14/05/2025	12:02:33,758	873		5,729
			873	5,729
			873	5,729
14/05/2025	12:01:51,606	300		5,738
			300	5,738
			300	5,738
14/05/2025	12:01:47,226	872		5,739
			872	5,739
			872	5,739
14/05/2025	12:01:40,670	800		5,74
			800	5,74
			800	5,74
14/05/2025	12:01:36,582	871		5,741
			871	5,741
			871	5,741
14/05/2025	12:01:35,102	43		5,769
			43	5,769
			43	5,769
14/05/2025	12:01:25,048	300		5,749
			300	5,749
			300	5,749
14/05/2025	12:01:19,399	870		5,75
			870	5,75
			870	5,75
14/05/2025	12:00:42,344	6 505		5,749
			6 505	5,749
			6 505	5,749
14/05/2025	12:00:27,558	500		5,75
			130	5,75
			370	5,75
			500	5,75
14/05/2025	12:00:23,226	870		5,751
			870	5,751
			870	5,751
14/05/2025	12:00:11,486	400		5,751
			400	5,751
			400	5,751
14/05/2025	11:58:17,690	68		5,751
			68	5,751
			68	5,751
14/05/2025	11:56:46,262	870		5,751
			870	5,751
			870	5,751
14/05/2025	11:55:09,225	100		5,769
			100	5,769
			100	5,769
14/05/2025	11:54:15,721	4 000		5,75
			4 000	5,75
			4 000	5,75
14/05/2025	11:54:13,272	1 000		5,75
			1 000	5,75
			1 000	5,75
14/05/2025	11:52:35,994	4 262		5,769
			4 262	5,769
			4 012	5,769
			250	5,769
14/05/2025	11:52:27,798	869		5,759
			869	5,759
			869	5,759
14/05/2025	11:52:27,731	869		5,759
			869	5,759
			869	5,759
14/05/2025	11:51:53,958	304		5,75
			304	5,75
			304	5,75
14/05/2025	11:51:07,931	1 000		5,769
			1 000	5,769
			1 000	5,769
14/05/2025	11:51:07,594	19		5,75
			19	5,75
			19	5,75
14/05/2025	11:50:04,703	200		5,75
			200	5,75
			200	5,75
14/05/2025	11:48:36,709	1 000		5,766
			1 000	5,766
			1 000	5,766
14/05/2025	11:44:27,608	1 500		5,767
			1 500	5,767
			1 500	5,767
14/05/2025	11:42:02,300	10		5,769
			10	5,769
			10	5,769
14/05/2025	11:40:41,622	1 527		5,75
			1 527	5,75
			1 527	5,75
14/05/2025	11:40:41,360	1 000		5,769
			1 000	5,769
			1 000	5,769
14/05/2025	11:39:59,686	1 370		5,75
			1 370	5,75
			1 370	5,75
14/05/2025	11:39:58,310	1 680		5,75
			1 680	5,75
			300	5,75
			1 370	5,75
			10	5,75
14/05/2025	11:39:26,205	870		5,751
			870	5,751
			870	5,751
14/05/2025	11:38:59,527	615		5,751
			615	5,751
			615	5,751
14/05/2025	11:36:22,755	130		5,751
			130	5,751
			130	5,751
14/05/2025	11:36:08,151	870		5,751
			870	5,751
			870	5,751
14/05/2025	11:31:12,815	56		5,75
			56	5,75
			56	5,75
14/05/2025	11:24:09,249	667		5,769
			667	5,769
			667	5,769
14/05/2025	11:24:07,577	2 000		5,769
			2 000	5,769
			2 000	5,769
14/05/2025	11:24:06,564	2 000		5,769
			2 000	5,769
			2 000	5,769
14/05/2025	11:23:51,836	2 000		5,769
			2 000	5,769
			2 000	5,769
14/05/2025	11:23:51,771	2 000		5,769
			2 000	5,769
			2 000	5,769
14/05/2025	11:23:44,242	238		5,75
			238	5,75
			238	5,75
14/05/2025	11:22:49,210	7 200		5,75
			4 000	5,75
			1 150	5,75
			2 050	5,75
			7 200	5,75
14/05/2025	11:22:26,135	4 213		5,751
			4 213	5,751
			4 213	5,751
14/05/2025	11:21:29,339	2 000		5,761
			2 000	5,761
			2 000	5,761
14/05/2025	11:19:56,133	668		5,764
			668	5,764
			668	5,764
14/05/2025	11:18:06,797	5		5,749
			5	5,749
			5	5,749
14/05/2025	11:15:08,783	17		5,749
			17	5,749
			17	5,749
14/05/2025	11:14:58,556	28		5,764
			28	5,764
			28	5,764
14/05/2025	11:13:13,047	20		5,768
			20	5,768
			20	5,768
14/05/2025	11:11:12,644	1 500		5,75
			1 500	5,75
			1 500	5,75
14/05/2025	11:10:17,274	1 900		5,749
			900	5,749
			1 000	5,749
			1 900	5,749
14/05/2025	11:08:01,479	4 177		5,756
			4 177	5,756
			4 177	5,756
14/05/2025	11:06:50,257	435		5,758
			435	5,758
			435	5,758
14/05/2025	11:05:28,415	760		5,758
			760	5,758
			760	5,758
14/05/2025	11:04:03,559	1 400		5,749
			1 400	5,749
			1 000	5,749
			400	5,749
14/05/2025	11:00:02,669	4 800		5,75
			4 800	5,75
			4 800	5,75
14/05/2025	10:59:57,835	4 800		5,75
			4 800	5,75
			4 800	5,75
14/05/2025	10:59:42,225	4 173		5,749
			4 173	5,749
			4 173	5,749
14/05/2025	10:57:53,192	52		5,749
			52	5,749
			52	5,749
14/05/2025	10:57:12,881	130		5,721
			130	5,721
			130	5,721
14/05/2025	10:56:52,827	10		5,749
			10	5,749
			10	5,749
14/05/2025	10:53:52,787	10		5,749
			10	5,749
			10	5,749
14/05/2025	10:53:09,679	2		5,749
			2	5,749
			2	5,749
14/05/2025	10:52:06,969	156		5,726
			156	5,726
			156	5,726
14/05/2025	10:51:01,204	80		5,749
			80	5,749
			80	5,749
14/05/2025	10:49:01,730	1 500		5,749
			1 500	5,749
			1 250	5,749
			250	5,749
14/05/2025	10:47:33,550	200		5,749
			200	5,749
			200	5,749
14/05/2025	10:47:32,805	25		5,749
			25	5,749
			25	5,749
14/05/2025	10:46:29,646	350		5,749
			350	5,749
			350	5,749
14/05/2025	10:44:33,993	100		5,749
			100	5,749
			100	5,749
14/05/2025	10:43:49,647	500		5,721
			150	5,721
			500	5,721
			350	5,721
14/05/2025	10:43:33,199	150		5,721
			150	5,721
			150	5,721
14/05/2025	10:41:55,747	1 000		5,75
			250	5,75
			750	5,75
			1 000	5,75
14/05/2025	10:40:12,950	1 000		5,751
			250	5,751
			250	5,751
			500	5,751
			1 000	5,751
14/05/2025	10:39:29,831	85		5,751
			85	5,751
			85	5,751
14/05/2025	10:37:47,751	150		5,75
			150	5,75
			150	5,75
14/05/2025	10:35:48,163	100		5,751
			100	5,751
			100	5,751
14/05/2025	10:28:34,395	1		5,751
			1	5,751
			1	5,751
14/05/2025	10:28:06,458	2 109		5,75
			2 109	5,75
			350	5,75
			1 759	5,75
14/05/2025	10:28:01,141	871		5,744
			871	5,744
			871	5,744
14/05/2025	10:26:46,630	250		5,721
			250	5,721
			250	5,721
14/05/2025	10:26:12,613	300		5,737
			300	5,737
			300	5,737
14/05/2025	10:25:01,868	100		5,746
			100	5,746
			100	5,746
14/05/2025	10:23:32,547	1 217		5,746
			1 217	5,746
			867	5,746
			350	5,746
14/05/2025	10:22:51,672	178		5,749
			178	5,749
			178	5,749
14/05/2025	10:22:33,816	400		5,721
			100	5,721
			300	5,721
			400	5,721
14/05/2025	10:21:30,109	100		5,749
			100	5,749
			100	5,749
14/05/2025	10:20:54,656	85		5,75
			85	5,75
			85	5,75
14/05/2025	10:20:42,175	100		5,751
			100	5,751
			100	5,751
14/05/2025	10:20:09,874	450		5,751
			150	5,751
			450	5,751
			300	5,751
14/05/2025	10:15:36,637	350		5,74
			350	5,74
			350	5,74
14/05/2025	10:14:56,206	22		5,752
			22	5,752
			22	5,752
14/05/2025	10:09:39,890	380		5,749
			80	5,749
			380	5,749
			300	5,749
14/05/2025	10:07:31,356	2 000		5,721
			350	5,721
			2 000	5,721
			1 300	5,721
			350	5,721
14/05/2025	10:07:16,604	200		5,749
			200	5,749
			200	5,749
14/05/2025	10:06:50,250	55		5,726
			55	5,726
			55	5,726
14/05/2025	10:03:51,033	300		5,726
			300	5,726
			300	5,726
14/05/2025	10:00:47,856	200		5,754
			200	5,754
			200	5,754
14/05/2025	09:59:26,893	16		5,754
			16	5,754
			16	5,754
14/05/2025	09:58:48,424	192		5,755
			192	5,755
			192	5,755
14/05/2025	09:57:45,934	200		5,755
			200	5,755
			200	5,755
14/05/2025	09:56:00,106	200		5,755
			200	5,755
			200	5,755
14/05/2025	09:55:29,360	500		5,731
			500	5,731
			500	5,731
14/05/2025	09:54:43,905	200		5,747
			200	5,747
			200	5,747
14/05/2025	09:54:12,884	6		5,721
			6	5,721
			6	5,721
14/05/2025	09:53:43,777	200		5,747
			200	5,747
			200	5,747
14/05/2025	09:53:16,990	200		5,75
			200	5,75
			200	5,75
14/05/2025	09:52:29,853	675		5,735
			500	5,735
			675	5,735
			175	5,735
14/05/2025	09:52:22,768	800		5,736
			800	5,736
			800	5,736
14/05/2025	09:51:59,886	800		5,736
			800	5,736
			800	5,736
14/05/2025	09:51:34,222	800		5,736
			800	5,736
			800	5,736
14/05/2025	09:51:30,388	15		5,759
			15	5,759
			15	5,759
14/05/2025	09:51:03,916	100		5,736
			100	5,736
			100	5,736
14/05/2025	09:51:03,465	800		5,736
			800	5,736
			800	5,736
14/05/2025	09:50:18,900	800		5,736
			800	5,736
			800	5,736
14/05/2025	09:50:12,918	100		5,759
			100	5,759
			100	5,759
14/05/2025	09:49:16,161	1 000		5,736
			450	5,736
			250	5,736
			1 000	5,736
			300	5,736
14/05/2025	09:47:44,186	100		5,759
			100	5,759
			100	5,759
14/05/2025	09:45:53,217	500		5,736
			200	5,736
			300	5,736
			500	5,736
14/05/2025	09:43:46,744	30		5,759
			30	5,759
			30	5,759
14/05/2025	09:42:36,007	700		5,74
			400	5,74
			350	5,74
			300	5,74
			350	5,74
14/05/2025	09:42:10,816	800		5,741
			800	5,741
			800	5,741
14/05/2025	09:41:34,419	200		5,769
			200	5,769
			200	5,769
14/05/2025	09:41:31,459	10		5,741
			10	5,741
			10	5,741
14/05/2025	09:40:51,532	400		5,741
			260	5,741
			400	5,741
			140	5,741
14/05/2025	09:40:41,640	1		5,765
			1	5,765
			1	5,765
14/05/2025	09:39:41,779	40		5,764
			40	5,764
			40	5,764
14/05/2025	09:39:31,409	1 000		5,764
			1 000	5,764
			250	5,764
			750	5,764
14/05/2025	09:39:23,254	12		5,74
			12	5,74
			12	5,74
14/05/2025	09:39:13,756	27		5,731
			27	5,731
			27	5,731
14/05/2025	09:38:37,708	8		5,769
			8	5,769
			8	5,769
14/05/2025	09:38:19,639	12		5,764
			12	5,764
			12	5,764
14/05/2025	09:37:38,434	200		5,766
			200	5,766
			200	5,766
14/05/2025	09:37:12,915	45		5,721
			45	5,721
			45	5,721
14/05/2025	09:36:11,781	6 000		5,761
			6 000	5,761
			6 000	5,761
14/05/2025	09:36:06,120	7 000		5,761
			7 000	5,761
			7 000	5,761
14/05/2025	09:35:30,940	901		5,762
			901	5,762
			200	5,762
			701	5,762
14/05/2025	09:35:04,748	1 000		5,746
			1 000	5,746
			300	5,746
			350	5,746
			350	5,746
14/05/2025	09:35:01,832	1 000		5,717
			1 000	5,717
			1 000	5,717
14/05/2025	09:34:41,631	18		5,746
			18	5,746
			18	5,746
14/05/2025	09:34:22,548	124		5,712
			124	5,712
			124	5,712
14/05/2025	09:33:49,835	876		5,712
			876	5,712
			876	5,712
14/05/2025	09:32:51,099	1 700		5,711
			1 700	5,711
			1 700	5,711
14/05/2025	09:32:46,424	20		5,739
			20	5,739
			20	5,739
14/05/2025	09:32:20,160	750		5,72
			750	5,72
			750	5,72
14/05/2025	09:31:50,299	65		5,749
			65	5,749
			65	5,749
14/05/2025	09:31:30,976	60		5,749
			60	5,749
			60	5,749
14/05/2025	09:31:24,790	8 350		5,72
			2 000	5,72
			8 350	5,72
			1 000	5,72
			5 000	5,72
			350	5,72
14/05/2025	09:31:21,162	2 286		5,725
			2 286	5,725
			2 111	5,725
			175	5,725
14/05/2025	09:31:13,909	874		5,726
			874	5,726
			874	5,726
14/05/2025	09:31:13,817	1 975		5,726
			500	5,726
			200	5,726
			1 975	5,726
			200	5,726
			1 075	5,726
14/05/2025	09:31:13,762	48		5,726
			48	5,726
			48	5,726
14/05/2025	09:28:03,031	17 500		5,76
			17 500	5,76
			17 500	5,76
14/05/2025	09:27:53,106	7 000		5,76
			7 000	5,76
			7 000	5,76
14/05/2025	09:27:06,229	10		5,762
			10	5,762
			10	5,762
14/05/2025	09:26:59,808	30		5,762
			30	5,762
			30	5,762
14/05/2025	09:26:42,691	1 000		5,768
			1 000	5,768
			1 000	5,768
14/05/2025	09:25:18,299	1 088		5,741
			1 088	5,741
			300	5,741
			788	5,741
14/05/2025	09:24:26,781	85		5,77
			85	5,77
			85	5,77
14/05/2025	09:24:08,919	100		5,776
			100	5,776
			100	5,776
14/05/2025	09:22:35,919	200		5,776
			200	5,776
			200	5,776
14/05/2025	09:22:33,545	50		5,776
			50	5,776
			50	5,776
14/05/2025	09:22:21,969	10 988		5,75
			10 988	5,75
			10 988	5,75
14/05/2025	09:22:05,064	200		5,75
			200	5,75
			200	5,75
14/05/2025	09:22:04,989	870		5,751
			870	5,751
			870	5,751
14/05/2025	09:21:57,442	1 000		5,776
			150	5,776
			1 000	5,776
			850	5,776
14/05/2025	09:21:47,080	50		5,776
			50	5,776
			50	5,776
14/05/2025	09:20:32,108	200		5,75
			200	5,75
			200	5,75
14/05/2025	09:19:23,299	7 015		5,76
			5 000	5,76
			15	5,76
			4 415	5,76
			2 600	5,76
			2 000	5,76
14/05/2025	09:19:15,092	7 400		5,759
			7 000	5,759
			7 400	5,759
			400	5,759
14/05/2025	09:19:14,978	556		5,759
			350	5,759
			556	5,759
			206	5,759
14/05/2025	09:17:45,591	500		5,736
			350	5,736
			150	5,736
			500	5,736
14/05/2025	09:17:17,737	1 000		5,75
			350	5,75
			1 000	5,75
			650	5,75
14/05/2025	09:17:12,670	140		5,759
			140	5,759
			140	5,759
14/05/2025	09:16:57,994	24		5,759
			24	5,759
			24	5,759
14/05/2025	09:16:10,108	233		5,74
			233	5,74
			233	5,74
14/05/2025	09:16:02,649	17		5,74
			17	5,74
			17	5,74
14/05/2025	09:16:00,633	400		5,74
			400	5,74
			400	5,74
14/05/2025	09:15:30,648	350		5,74
			350	5,74
			350	5,74
14/05/2025	09:10:14,787	400		5,736
			400	5,736
			400	5,736
14/05/2025	09:09:59,720	86		5,759
			86	5,759
			86	5,759
14/05/2025	09:09:24,899	778		5,736
			778	5,736
			778	5,736
14/05/2025	09:09:19,930	23 000		5,736
			23 000	5,736
			23 000	5,736
14/05/2025	09:09:07,334	1 222		5,736
			872	5,736
			350	5,736
			1 222	5,736
14/05/2025	09:08:22,969	14		5,759
			14	5,759
			14	5,759
14/05/2025	09:08:17,384	9		5,759
			9	5,759
			9	5,759
14/05/2025	09:07:54,131	846		5,736
			846	5,736
			846	5,736
14/05/2025	09:07:00,815	50		5,757
			50	5,757
			50	5,757
14/05/2025	09:06:59,100	96		5,757
			96	5,757
			96	5,757
14/05/2025	09:06:53,875	250		5,732
			250	5,732
			250	5,732
14/05/2025	09:06:37,926	10		5,757
			10	5,757
			10	5,757
14/05/2025	09:06:28,932	600		5,757
			600	5,757
			600	5,757
14/05/2025	09:05:52,706	1 000		5,759
			1 000	5,759
			1 000	5,759
14/05/2025	09:05:44,754	2 000		5,759
			350	5,759
			2 000	5,759
			1 650	5,759
14/05/2025	09:05:30,730	2		5,759
			2	5,759
			2	5,759
14/05/2025	09:04:12,297	180		5,759
			180	5,759
			180	5,759
14/05/2025	09:04:01,190	656		5,736
			656	5,736
			656	5,736
14/05/2025	09:03:59,911	872		5,736
			872	5,736
			872	5,736
14/05/2025	09:03:59,736	872		5,736
			872	5,736
			872	5,736
14/05/2025	09:03:53,402	3 200		5,736
			350	5,736
			3 200	5,736
			1 850	5,736
			1 000	5,736
14/05/2025	09:03:01,248	250		5,759
			250	5,759
			250	5,759
14/05/2025	09:02:43,118	800		5,759
			500	5,759
			800	5,759
			300	5,759
14/05/2025	09:02:41,828	50		5,736
			50	5,736
			50	5,736
14/05/2025	09:02:05,509	520		5,759
			520	5,759
			520	5,759
14/05/2025	09:01:43,118	150		5,736
			150	5,736
			80	5,736
			70	5,736
14/05/2025	09:00:08,414	887		5,736
			75	5,736
			887	5,736
			39	5,736
			773	5,736
14/05/2025	09:00:05,172	1 000		5,759
			1 000	5,759
			750	5,759
			250	5,759
14/05/2025	08:59:25,359	11		5,759
			11	5,759
			11	5,759
14/05/2025	08:59:16,269	869		5,754
			869	5,754
			869	5,754
14/05/2025	08:56:39,518	200		5,758
			200	5,758
			200	5,758
14/05/2025	08:56:31,955	125		5,73
			125	5,73
			30	5,73
			95	5,73
14/05/2025	08:54:08,188	3 000		5,75
			3 000	5,75
			3 000	5,75
14/05/2025	08:54:01,463	7 000		5,75
			7 000	5,75
			7 000	5,75
14/05/2025	08:53:16,127	20		5,754
			20	5,754
			20	5,754
14/05/2025	08:52:40,702	500		5,754
			500	5,754
			500	5,754
14/05/2025	08:49:50,390	100		5,755
			100	5,755
			100	5,755
14/05/2025	08:48:55,346	435		5,748
			435	5,748
			435	5,748
14/05/2025	08:48:22,677	20		5,748
			20	5,748
			20	5,748
14/05/2025	08:47:59,132	97		5,748
			97	5,748
			97	5,748
14/05/2025	08:47:38,583	115		5,748
			115	5,748
			115	5,748
14/05/2025	08:42:58,591	500		5,748
			500	5,748
			500	5,748
14/05/2025	08:42:11,111	1 500		5,748
			500	5,748
			1 000	5,748
			1 500	5,748
14/05/2025	08:41:04,629	200		5,748
			200	5,748
			200	5,748
14/05/2025	08:35:32,177	872		5,739
			300	5,739
			872	5,739
			300	5,739
			272	5,739
14/05/2025	08:34:24,822	1 000		5,711
			1 000	5,711
			1 000	5,711
14/05/2025	08:33:52,548	222		5,736
			222	5,736
			222	5,736
14/05/2025	08:33:20,744	2		5,736
			2	5,736
			2	5,736
14/05/2025	08:31:17,787	70		5,736
			70	5,736
			70	5,736
14/05/2025	08:31:11,874	400		5,702
			400	5,702
			100	5,702
			300	5,702
14/05/2025	08:31:11,644	200		5,702
			200	5,702
			200	5,702
14/05/2025	08:28:23,458	500		5,739
			500	5,739
			500	5,739
14/05/2025	08:27:51,102	50		5,711
			50	5,711
			50	5,711
14/05/2025	08:25:28,277	700		5,732
			700	5,732
			700	5,732
14/05/2025	08:25:18,347	20		5,732
			20	5,732
			20	5,732
14/05/2025	08:24:48,916	2 000		5,739
			300	5,739
			1 700	5,739
			2 000	5,739
14/05/2025	08:23:51,789	550		5,729
			150	5,729
			550	5,729
			400	5,729

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: 119,24 / Vente: 119,32
Volume: 472 934
+2,72%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
14/05/2025 @ 13:18:32

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