Tradegate Exchange

Xiaomi Corp. Cl.B

1074

833

5,779

Date	Heure	Volume	Volume de transactions	Cours
14/05/2025	21:55:11,320	2 000		5,779
			2 000	5,779
			2 000	5,779
14/05/2025	21:54:13,267	25		5,779
			25	5,779
			25	5,779
14/05/2025	21:53:10,573	300		5,779
			300	5,779
			300	5,779
14/05/2025	21:50:59,956	6 100		5,78
			6 100	5,78
			6 100	5,78
14/05/2025	21:50:39,502	1 727		5,799
			1 727	5,799
			1 727	5,799
14/05/2025	21:50:07,442	6 100		5,788
			6 100	5,788
			6 000	5,788
			100	5,788
14/05/2025	21:49:07,569	3 900		5,779
			3 900	5,779
			3 900	5,779
14/05/2025	21:48:40,609	2 000		5,784
			2 000	5,784
			2 000	5,784
14/05/2025	21:46:14,733	100		5,779
			100	5,779
			100	5,779
14/05/2025	21:46:12,987	6 000		5,78
			6 000	5,78
			6 000	5,78
14/05/2025	21:46:02,933	6 000		5,779
			6 000	5,779
			6 000	5,779
14/05/2025	21:46:01,562	155		5,779
			155	5,779
			155	5,779
14/05/2025	21:44:33,679	300		5,781
			300	5,781
			300	5,781
14/05/2025	21:44:31,530	6 100		5,78
			6 100	5,78
			6 100	5,78
14/05/2025	21:42:46,610	400		5,799
			100	5,799
			300	5,799
			400	5,799
14/05/2025	21:42:29,835	6 000		5,762
			6 000	5,762
			6 000	5,762
14/05/2025	21:41:42,023	249		5,761
			249	5,761
			249	5,761
14/05/2025	21:41:06,756	40		5,762
			40	5,762
			40	5,762
14/05/2025	21:39:33,293	1 000		5,761
			1 000	5,761
			1 000	5,761
14/05/2025	21:39:20,923	30		5,764
			30	5,764
			30	5,764
14/05/2025	21:38:36,753	500		5,761
			500	5,761
			500	5,761
14/05/2025	21:38:14,177	370		5,769
			370	5,769
			370	5,769
14/05/2025	21:38:04,733	300		5,769
			300	5,769
			300	5,769
14/05/2025	21:38:02,078	200		5,799
			200	5,799
			200	5,799
14/05/2025	21:36:59,689	300		5,781
			300	5,781
			300	5,781
14/05/2025	21:36:54,089	2 000		5,79
			2 000	5,79
			2 000	5,79
14/05/2025	21:36:50,196	4 000		5,79
			4 000	5,79
			4 000	5,79
14/05/2025	21:35:21,510	2 000		5,761
			300	5,761
			1 700	5,761
			2 000	5,761
14/05/2025	21:33:27,636	45		5,76
			45	5,76
			45	5,76
14/05/2025	21:32:49,460	3 000		5,789
			3 000	5,789
			3 000	5,789
14/05/2025	21:31:39,211	1 000		5,77
			1 000	5,77
			1 000	5,77
14/05/2025	21:31:08,605	2 000		5,765
			2 000	5,765
			2 000	5,765
14/05/2025	21:30:52,173	2 000		5,765
			2 000	5,765
			2 000	5,765
14/05/2025	21:30:41,825	6 000		5,76
			6 000	5,76
			6 000	5,76
14/05/2025	21:29:38,043	500		5,754
			500	5,754
			500	5,754
14/05/2025	21:29:37,115	700		5,76
			700	5,76
			700	5,76
14/05/2025	21:28:50,814	250		5,761
			250	5,761
			250	5,761
14/05/2025	21:27:19,153	6 000		5,76
			6 000	5,76
			6 000	5,76
14/05/2025	21:27:06,234	440		5,76
			440	5,76
			440	5,76
14/05/2025	21:26:46,072	6 000		5,76
			6 000	5,76
			6 000	5,76
14/05/2025	21:25:38,794	6		5,789
			6	5,789
			6	5,789
14/05/2025	21:22:58,933	190		5,789
			190	5,789
			190	5,789
14/05/2025	21:21:04,302	307		5,789
			307	5,789
			307	5,789
14/05/2025	21:19:44,908	200		5,789
			200	5,789
			200	5,789
14/05/2025	21:18:34,306	2 000		5,765
			2 000	5,765
			2 000	5,765
14/05/2025	21:18:25,378	6 000		5,764
			6 000	5,764
			6 000	5,764
14/05/2025	21:17:28,731	263		5,769
			263	5,769
			263	5,769
14/05/2025	21:17:18,912	6 000		5,764
			6 000	5,764
			6 000	5,764
14/05/2025	21:17:00,523	6 000		5,765
			6 000	5,765
			6 000	5,765
14/05/2025	21:16:19,501	1 100		5,765
			1 100	5,765
			1 100	5,765
14/05/2025	21:15:32,067	20		5,769
			20	5,769
			20	5,769
14/05/2025	21:14:24,499	2 000		5,765
			2 000	5,765
			2 000	5,765
14/05/2025	21:13:41,454	5 000		5,763
			5 000	5,763
			5 000	5,763
14/05/2025	21:12:43,304	500		5,776
			500	5,776
			500	5,776
14/05/2025	21:12:30,359	103		5,777
			103	5,777
			103	5,777
14/05/2025	21:11:52,070	70		5,789
			70	5,789
			70	5,789
14/05/2025	21:10:59,621	8 300		5,777
			300	5,777
			2 000	5,777
			8 300	5,777
			6 000	5,777
14/05/2025	21:09:25,803	6 000		5,775
			6 000	5,775
			6 000	5,775
14/05/2025	21:08:32,635	6 000		5,776
			6 000	5,776
			6 000	5,776
14/05/2025	21:07:43,219	10		5,776
			10	5,776
			10	5,776
14/05/2025	21:07:41,700	60		5,762
			60	5,762
			60	5,762
14/05/2025	21:06:46,155	1 060		5,762
			1 060	5,762
			1 060	5,762
14/05/2025	21:04:11,029	450		5,762
			450	5,762
			450	5,762
14/05/2025	21:03:35,100	6 000		5,762
			6 000	5,762
			6 000	5,762
14/05/2025	21:02:44,022	699		5,762
			70	5,762
			629	5,762
			699	5,762
14/05/2025	21:01:11,646	6 000		5,774
			6 000	5,774
			6 000	5,774
14/05/2025	21:01:06,655	150		5,774
			150	5,774
			150	5,774
14/05/2025	20:58:18,903	15		5,775
			15	5,775
			15	5,775
14/05/2025	20:56:52,475	43		5,762
			43	5,762
			43	5,762
14/05/2025	20:53:57,684	200		5,775
			200	5,775
			200	5,775
14/05/2025	20:52:44,171	20		5,762
			20	5,762
			20	5,762
14/05/2025	20:52:28,257	12		5,775
			12	5,775
			12	5,775
14/05/2025	20:52:02,916	562		5,772
			562	5,772
			562	5,772
14/05/2025	20:51:52,908	6 000		5,773
			6 000	5,773
			6 000	5,773
14/05/2025	20:49:02,331	700		5,773
			700	5,773
			700	5,773
14/05/2025	20:48:14,379	500		5,773
			500	5,773
			500	5,773
14/05/2025	20:47:06,654	1 000		5,776
			1 000	5,776
			1 000	5,776
14/05/2025	20:45:11,427	200		5,762
			200	5,762
			200	5,762
14/05/2025	20:38:12,637	200		5,789
			200	5,789
			200	5,789
14/05/2025	20:34:56,534	200		5,789
			200	5,789
			200	5,789
14/05/2025	20:33:58,150	800		5,789
			800	5,789
			800	5,789
14/05/2025	20:31:28,969	100		5,789
			100	5,789
			100	5,789
14/05/2025	20:31:07,715	2 000		5,77
			2 000	5,77
			2 000	5,77
14/05/2025	20:31:05,957	1 100		5,769
			1 100	5,769
			1 100	5,769
14/05/2025	20:30:51,000	6 000		5,768
			6 000	5,768
			6 000	5,768
14/05/2025	20:29:36,203	175		5,768
			175	5,768
			175	5,768
14/05/2025	20:29:26,533	520		5,768
			520	5,768
			520	5,768
14/05/2025	20:28:13,140	3		5,769
			3	5,769
			3	5,769
14/05/2025	20:27:30,833	380		5,762
			380	5,762
			380	5,762
14/05/2025	20:26:56,729	5		5,769
			5	5,769
			5	5,769
14/05/2025	20:26:47,009	50		5,762
			50	5,762
			50	5,762
14/05/2025	20:25:28,709	400		5,769
			400	5,769
			400	5,769
14/05/2025	20:22:44,025	1 000		5,762
			1 000	5,762
			1 000	5,762
14/05/2025	20:21:23,376	100		5,769
			100	5,769
			100	5,769
14/05/2025	20:20:59,362	350		5,769
			350	5,769
			350	5,769
14/05/2025	20:20:43,529	500		5,762
			500	5,762
			500	5,762
14/05/2025	20:19:03,827	500		5,769
			500	5,769
			500	5,769
14/05/2025	20:18:02,709	80		5,769
			80	5,769
			80	5,769
14/05/2025	20:17:18,200	50		5,769
			50	5,769
			50	5,769
14/05/2025	20:16:41,740	500		5,769
			500	5,769
			500	5,769
14/05/2025	20:16:33,730	60		5,75
			5	5,75
			55	5,75
			60	5,75
14/05/2025	20:14:58,351	15		5,769
			15	5,769
			15	5,769
14/05/2025	20:12:55,761	34		5,769
			34	5,769
			34	5,769
14/05/2025	20:10:00,976	150		5,74
			150	5,74
			150	5,74
14/05/2025	20:04:54,803	1 000		5,769
			1 000	5,769
			1 000	5,769
14/05/2025	19:55:24,860	635		5,749
			635	5,749
			300	5,749
			335	5,749
14/05/2025	19:50:40,382	207		5,749
			207	5,749
			207	5,749
14/05/2025	19:48:29,096	551		5,747
			551	5,747
			551	5,747
14/05/2025	19:48:12,544	100		5,769
			100	5,769
			100	5,769
14/05/2025	19:48:03,309	350		5,769
			300	5,769
			350	5,769
			50	5,769
14/05/2025	19:46:32,115	1 260		5,769
			1 260	5,769
			1 260	5,769
14/05/2025	19:46:27,299	350		5,766
			350	5,766
			350	5,766
14/05/2025	19:45:06,384	17 100		5,746
			2 100	5,746
			17 100	5,746
			15 000	5,746
14/05/2025	19:43:54,477	6 000		5,739
			6 000	5,739
			6 000	5,739
14/05/2025	19:43:16,954	1 088		5,73
			1 088	5,73
			88	5,73
			1 000	5,73
14/05/2025	19:41:50,035	6 000		5,741
			6 000	5,741
			6 000	5,741
14/05/2025	19:40:17,696	175		5,769
			175	5,769
			175	5,769
14/05/2025	19:37:26,082	177		5,77
			177	5,77
			177	5,77
14/05/2025	19:35:52,537	2 000		5,74
			2 000	5,74
			2 000	5,74
14/05/2025	19:34:08,592	6 000		5,741
			6 000	5,741
			5 695	5,741
			300	5,741
			5	5,741
14/05/2025	19:28:22,841	2 000		5,752
			2 000	5,752
			2 000	5,752
14/05/2025	19:27:33,225	10		5,789
			10	5,789
			10	5,789
14/05/2025	19:26:34,274	100		5,752
			100	5,752
			100	5,752
14/05/2025	19:24:05,490	1 000		5,752
			1 000	5,752
			1 000	5,752
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

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: 120,92 / Vente: 120,96
Volume: 966 975
+4,12%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
14/05/2025 @ 21:56:08

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