Tradegate Exchange

Bayer AG

2643

2052

22,28

Date	Heure	Volume	Volume de transactions	Cours
14/05/2025	17:02:36,315	100		22,28
			100	22,28
			100	22,28
14/05/2025	17:02:31,825	1 000		22,28
			1 000	22,28
			1 000	22,28
14/05/2025	17:02:29,145	2		22,275
			2	22,275
			2	22,275
14/05/2025	17:02:27,922	5		22,285
			5	22,285
			5	22,285
14/05/2025	17:02:19,346	150		22,285
			150	22,285
			150	22,285
14/05/2025	17:02:02,295	270		22,29
			270	22,29
			270	22,29
14/05/2025	17:01:55,120	98		22,285
			98	22,285
			98	22,285
14/05/2025	17:01:37,994	50		22,285
			50	22,285
			50	22,285
14/05/2025	17:01:37,419	240		22,285
			240	22,285
			240	22,285
14/05/2025	17:01:34,114	188		22,28
			188	22,28
			188	22,28
14/05/2025	17:01:31,449	1 000		22,30
			1 000	22,30
			1 000	22,30
14/05/2025	17:01:29,441	55		22,295
			55	22,295
			55	22,295
14/05/2025	17:01:27,796	155		22,305
			155	22,305
			155	22,305
14/05/2025	17:01:17,645	1 000		22,30
			1 000	22,30
			1 000	22,30
14/05/2025	17:01:09,390	3 976		22,29
			1 500	22,29
			3 976	22,29
			999	22,29
			20	22,29
			200	22,29
			600	22,29
			200	22,29
			107	22,29
			200	22,29
			150	22,29
14/05/2025	17:01:00,773	3 021		22,30
			1 001	22,30
			20	22,30
			2 000	22,30
			1 000	22,30
			2 021	22,30
14/05/2025	17:01:00,586	1 000		22,30
			1 000	22,30
			1 000	22,30
14/05/2025	17:01:00,452	1 000		22,30
			580	22,30
			300	22,30
			1 000	22,30
			120	22,30
14/05/2025	17:01:00,402	452		22,32
			250	22,32
			2	22,32
			200	22,32
			452	22,32
14/05/2025	17:01:00,275	621		22,385
			187	22,385
			295	22,385
			139	22,385
			20	22,385
			100	22,385
			1	22,385
			500	22,385
14/05/2025	17:01:00,248	1 000		22,37
			1 000	22,37
			1 000	22,37
14/05/2025	17:00:17,895	1 000		22,375
			1 000	22,375
			1 000	22,375
14/05/2025	17:00:14,683	100		22,38
			100	22,38
			100	22,38
14/05/2025	16:59:59,037	100		22,39
			100	22,39
			100	22,39
14/05/2025	16:59:58,777	26		22,39
			26	22,39
			26	22,39
14/05/2025	16:59:46,621	1		22,405
			1	22,405
			1	22,405
14/05/2025	16:59:46,190	330		22,41
			330	22,41
			80	22,41
			250	22,41
14/05/2025	16:59:22,134	1 000		22,40
			1 000	22,40
			1 000	22,40
14/05/2025	16:58:47,451	4		22,36
			4	22,36
			4	22,36
14/05/2025	16:58:45,327	500		22,365
			500	22,365
			500	22,365
14/05/2025	16:58:35,334	300		22,37
			300	22,37
			300	22,37
14/05/2025	16:58:34,636	200		22,375
			200	22,375
			200	22,375
14/05/2025	16:58:32,227	55		22,375
			55	22,375
			55	22,375
14/05/2025	16:58:04,495	2		22,36
			2	22,36
			2	22,36
14/05/2025	16:58:03,084	25		22,365
			25	22,365
			25	22,365
14/05/2025	16:57:32,002	100		22,36
			100	22,36
			100	22,36
14/05/2025	16:57:21,232	100		22,35
			100	22,35
			100	22,35
14/05/2025	16:57:17,695	40		22,355
			40	22,355
			40	22,355
14/05/2025	16:57:17,201	735		22,375
			5	22,375
			40	22,375
			150	22,375
			250	22,375
			200	22,375
			735	22,375
			90	22,375
14/05/2025	16:55:57,799	996		22,375
			30	22,375
			390	22,375
			996	22,375
			286	22,375
			100	22,375
			190	22,375
14/05/2025	16:53:48,817	1 000		22,335
			1 000	22,335
			1 000	22,335
14/05/2025	16:53:44,322	10		22,35
			10	22,35
			10	22,35
14/05/2025	16:53:42,915	3		22,345
			3	22,345
			3	22,345
14/05/2025	16:53:34,885	9		22,355
			9	22,355
			9	22,355
14/05/2025	16:53:31,316	50		22,35
			50	22,35
			50	22,35
14/05/2025	16:53:26,971	300		22,33
			300	22,33
			300	22,33
14/05/2025	16:53:24,305	1		22,325
			1	22,325
			1	22,325
14/05/2025	16:53:22,144	1		22,325
			1	22,325
			1	22,325
14/05/2025	16:53:20,264	200		22,35
			200	22,35
			200	22,35
14/05/2025	16:53:15,435	50		22,36
			50	22,36
			50	22,36
14/05/2025	16:53:12,215	250		22,365
			250	22,365
			250	22,365
14/05/2025	16:53:09,010	180		22,39
			180	22,39
			180	22,39
14/05/2025	16:53:04,019	1		22,38
			1	22,38
			1	22,38
14/05/2025	16:53:01,984	5 323		22,40
			5 152	22,40
			600	22,40
			171	22,40
			4 500	22,40
			223	22,40
14/05/2025	16:52:38,081	1 000		22,405
			1 000	22,405
			1 000	22,405
14/05/2025	16:52:22,776	20		22,41
			20	22,41
			20	22,41
14/05/2025	16:52:05,251	100		22,41
			100	22,41
			100	22,41
14/05/2025	16:51:55,634	1 000		22,415
			1 000	22,415
			1 000	22,415
14/05/2025	16:51:53,583	1		22,395
			1	22,395
			1	22,395
14/05/2025	16:51:35,698	223		22,39
			223	22,39
			223	22,39
14/05/2025	16:51:35,416	25		22,39
			25	22,39
			25	22,39
14/05/2025	16:51:34,462	100		22,39
			100	22,39
			100	22,39
14/05/2025	16:51:32,721	3		22,385
			3	22,385
			3	22,385
14/05/2025	16:51:32,030	200		22,385
			200	22,385
			200	22,385
14/05/2025	16:51:30,358	17		22,40
			17	22,40
			17	22,40
14/05/2025	16:51:10,899	1		22,385
			1	22,385
			1	22,385
14/05/2025	16:51:10,768	1		22,385
			1	22,385
			1	22,385
14/05/2025	16:51:10,267	70		22,375
			70	22,375
			70	22,375
14/05/2025	16:50:58,386	67		22,38
			67	22,38
			67	22,38
14/05/2025	16:50:58,192	5		22,38
			5	22,38
			5	22,38
14/05/2025	16:50:57,689	18		22,38
			18	22,38
			18	22,38
14/05/2025	16:50:54,066	1		22,37
			1	22,37
			1	22,37
14/05/2025	16:50:53,948	500		22,375
			500	22,375
			500	22,375
14/05/2025	16:50:53,686	50		22,385
			50	22,385
			50	22,385
14/05/2025	16:50:51,945	3		22,38
			3	22,38
			3	22,38
14/05/2025	16:50:48,799	1 000		22,39
			1 000	22,39
			1 000	22,39
14/05/2025	16:50:48,235	858		22,395
			50	22,395
			7	22,395
			200	22,395
			75	22,395
			67	22,395
			300	22,395
			9	22,395
			100	22,395
			200	22,395
			50	22,395
			658	22,395
14/05/2025	16:49:08,470	1 000		22,36
			1 000	22,36
			1 000	22,36
14/05/2025	16:49:00,408	60		22,355
			60	22,355
			60	22,355
14/05/2025	16:48:52,485	1		22,355
			1	22,355
			1	22,355
14/05/2025	16:48:47,496	1		22,345
			1	22,345
			1	22,345
14/05/2025	16:48:37,201	270		22,35
			270	22,35
			270	22,35
14/05/2025	16:48:32,344	1		22,345
			1	22,345
			1	22,345
14/05/2025	16:48:32,304	1		22,345
			1	22,345
			1	22,345
14/05/2025	16:48:28,123	777		22,34
			777	22,34
			777	22,34
14/05/2025	16:48:25,938	223		22,34
			223	22,34
			223	22,34
14/05/2025	16:48:00,467	1 000		22,34
			1 000	22,34
			1 000	22,34
14/05/2025	16:47:41,971	200		22,345
			200	22,345
			200	22,345
14/05/2025	16:47:37,975	1		22,34
			1	22,34
			1	22,34
14/05/2025	16:47:32,700	5		22,345
			5	22,345
			5	22,345
14/05/2025	16:47:32,663	1 000		22,31
			500	22,31
			500	22,31
			1 000	22,31
14/05/2025	16:47:23,413	1 000		22,31
			1 000	22,31
			1 000	22,31
14/05/2025	16:47:19,707	1		22,30
			1	22,30
			1	22,30
14/05/2025	16:47:14,782	5		22,305
			5	22,305
			5	22,305
14/05/2025	16:47:07,458	1		22,30
			1	22,30
			1	22,30
14/05/2025	16:47:04,747	90		22,315
			90	22,315
			90	22,315
14/05/2025	16:47:02,051	440		22,315
			440	22,315
			440	22,315
14/05/2025	16:46:59,330	200		22,315
			200	22,315
			200	22,315
14/05/2025	16:46:56,590	1		22,31
			1	22,31
			1	22,31
14/05/2025	16:46:56,272	800		22,315
			800	22,315
			800	22,315
14/05/2025	16:46:40,483	1 000		22,31
			1 000	22,31
			1 000	22,31
14/05/2025	16:46:34,125	1		22,295
			1	22,295
			1	22,295
14/05/2025	16:46:32,854	100		22,30
			100	22,30
			100	22,30
14/05/2025	16:46:32,792	1		22,295
			1	22,295
			1	22,295
14/05/2025	16:46:30,672	8		22,305
			8	22,305
			8	22,305
14/05/2025	16:46:30,142	300		22,335
			300	22,335
			300	22,335
14/05/2025	16:46:22,562	3 083		22,335
			43	22,335
			500	22,335
			40	22,335
			75	22,335
			23	22,335
			2	22,335
			250	22,335
			200	22,335
			100	22,335
			100	22,335
			2 833	22,335
			1 500	22,335
			500	22,335
14/05/2025	16:44:01,387	1 000		22,42
			1 000	22,42
			1 000	22,42
14/05/2025	16:43:52,779	550		22,425
			500	22,425
			550	22,425
			50	22,425
14/05/2025	16:43:44,277	1 000		22,385
			1 000	22,385
			1 000	22,385
14/05/2025	16:43:33,938	2		22,405
			2	22,405
			2	22,405
14/05/2025	16:43:22,837	50		22,40
			50	22,40
			50	22,40
14/05/2025	16:43:19,649	100		22,40
			100	22,40
			100	22,40
14/05/2025	16:43:08,165	140		22,40
			50	22,40
			140	22,40
			90	22,40
14/05/2025	16:42:28,261	5		22,40
			5	22,40
			5	22,40
14/05/2025	16:42:25,407	600		22,385
			600	22,385
			600	22,385
14/05/2025	16:42:02,459	100		22,33
			100	22,33
			100	22,33
14/05/2025	16:42:01,354	50		22,335
			50	22,335
			50	22,335
14/05/2025	16:41:53,817	50		22,335
			50	22,335
			50	22,335
14/05/2025	16:41:51,920	95		22,325
			95	22,325
			95	22,325
14/05/2025	16:41:39,161	460		22,35
			460	22,35
			110	22,35
			250	22,35
			100	22,35
14/05/2025	16:41:37,545	200		22,355
			200	22,355
			200	22,355
14/05/2025	16:41:18,441	1 000		22,385
			1 000	22,385
			1 000	22,385
14/05/2025	16:41:15,995	1		22,38
			1	22,38
			1	22,38
14/05/2025	16:41:15,624	110		22,38
			110	22,38
			110	22,38
14/05/2025	16:41:13,713	400		22,385
			400	22,385
			400	22,385
14/05/2025	16:41:07,194	300		22,39
			300	22,39
			300	22,39
14/05/2025	16:41:02,580	400		22,39
			400	22,39
			400	22,39
14/05/2025	16:40:55,338	4		22,38
			4	22,38
			4	22,38
14/05/2025	16:40:48,275	1		22,38
			1	22,38
			1	22,38
14/05/2025	16:40:27,144	1		22,38
			1	22,38
			1	22,38
14/05/2025	16:40:22,252	300		22,39
			300	22,39
			300	22,39
14/05/2025	16:40:22,202	16		22,425
			16	22,425
			16	22,425
14/05/2025	16:40:08,194	1 000		22,42
			1 000	22,42
			1 000	22,42
14/05/2025	16:40:00,803	4		22,41
			4	22,41
			4	22,41
14/05/2025	16:40:00,184	27		22,405
			27	22,405
			27	22,405
14/05/2025	16:39:57,611	1 000		22,425
			1 000	22,425
			1 000	22,425
14/05/2025	16:39:36,229	1 000		22,365
			1 000	22,365
			1 000	22,365
14/05/2025	16:39:29,962	5		22,36
			5	22,36
			5	22,36
14/05/2025	16:39:26,414	18		22,36
			18	22,36
			18	22,36
14/05/2025	16:39:26,001	170		22,37
			170	22,37
			170	22,37
14/05/2025	16:39:00,660	200		22,37
			200	22,37
			200	22,37
14/05/2025	16:39:00,584	750		22,40
			750	22,40
			750	22,40
14/05/2025	16:38:51,080	250		22,405
			250	22,405
			250	22,405
14/05/2025	16:38:48,773	7		22,40
			7	22,40
			7	22,40
14/05/2025	16:38:40,116	240		22,40
			240	22,40
			240	22,40
14/05/2025	16:38:34,730	500		22,40
			500	22,40
			500	22,40
14/05/2025	16:38:26,929	3		22,41
			3	22,41
			3	22,41
14/05/2025	16:38:14,101	350		22,415
			350	22,415
			350	22,415
14/05/2025	16:38:11,705	5		22,41
			5	22,41
			5	22,41
14/05/2025	16:38:10,568	200		22,425
			200	22,425
			200	22,425
14/05/2025	16:38:09,498	150		22,415
			150	22,415
			150	22,415
14/05/2025	16:38:02,526	67		22,425
			67	22,425
			67	22,425
14/05/2025	16:37:59,011	1		22,415
			1	22,415
			1	22,415
14/05/2025	16:37:52,513	5		22,43
			5	22,43
			5	22,43
14/05/2025	16:37:48,156	150		22,43
			150	22,43
			150	22,43
14/05/2025	16:37:30,624	4		22,39
			4	22,39
			4	22,39
14/05/2025	16:37:26,016	1		22,395
			1	22,395
			1	22,395
14/05/2025	16:37:20,058	10		22,39
			10	22,39
			10	22,39
14/05/2025	16:37:18,468	100		22,375
			100	22,375
			100	22,375
14/05/2025	16:37:12,682	50		22,375
			50	22,375
			50	22,375
14/05/2025	16:37:09,837	2		22,375
			2	22,375
			2	22,375
14/05/2025	16:37:05,575	1 000		22,38
			1 000	22,38
			1 000	22,38
14/05/2025	16:36:58,516	7		22,375
			7	22,375
			7	22,375
14/05/2025	16:36:58,462	1		22,375
			1	22,375
			1	22,375
14/05/2025	16:36:58,062	100		22,375
			100	22,375
			100	22,375
14/05/2025	16:36:57,775	9		22,385
			9	22,385
			9	22,385
14/05/2025	16:36:25,278	1 000		22,375
			1 000	22,375
			1 000	22,375
14/05/2025	16:36:24,961	50		22,375
			50	22,375
			50	22,375
14/05/2025	16:36:18,772	4		22,375
			4	22,375
			4	22,375
14/05/2025	16:36:13,032	16		22,37
			16	22,37
			16	22,37
14/05/2025	16:36:08,788	450		22,37
			450	22,37
			450	22,37
14/05/2025	16:36:06,584	50		22,385
			50	22,385
			50	22,385
14/05/2025	16:35:59,900	400		22,41
			400	22,41
			400	22,41
14/05/2025	16:35:59,819	400		22,42
			400	22,42
			400	22,42
14/05/2025	16:35:53,060	11		22,42
			11	22,42
			11	22,42
14/05/2025	16:35:48,348	100		22,425
			100	22,425
			100	22,425
14/05/2025	16:35:41,926	10		22,445
			10	22,445
			10	22,445
14/05/2025	16:35:30,094	100		22,435
			100	22,435
			100	22,435
14/05/2025	16:35:28,856	3		22,43
			3	22,43
			3	22,43
14/05/2025	16:35:17,886	5		22,45
			5	22,45
			5	22,45
14/05/2025	16:35:06,195	1		22,48
			1	22,48
			1	22,48
14/05/2025	16:34:51,260	500		22,485
			500	22,485
			500	22,485
14/05/2025	16:34:50,393	3		22,475
			3	22,475
			3	22,475
14/05/2025	16:34:48,520	100		22,485
			100	22,485
			100	22,485
14/05/2025	16:34:41,740	89		22,49
			89	22,49
			89	22,49
14/05/2025	16:34:35,412	13		22,49
			13	22,49
			13	22,49
14/05/2025	16:34:26,490	100		22,50
			100	22,50
			100	22,50
14/05/2025	16:34:24,406	50		22,46
			50	22,46
			10	22,46
			40	22,46
14/05/2025	16:34:04,135	1 000		22,455
			1 000	22,455
			1 000	22,455
14/05/2025	16:33:54,341	100		22,45
			100	22,45
			100	22,45
14/05/2025	16:33:43,749	14		22,48
			14	22,48
			14	22,48
14/05/2025	16:33:43,666	1		22,48
			1	22,48
			1	22,48
14/05/2025	16:33:43,291	500		22,50
			500	22,50
			500	22,50
14/05/2025	16:33:21,277	1 000		22,505
			1 000	22,505
			1 000	22,505
14/05/2025	16:33:11,824	1		22,485
			1	22,485
			1	22,485
14/05/2025	16:33:10,863	50		22,495
			50	22,495
			50	22,495
14/05/2025	16:33:00,522	2		22,485
			2	22,485
			2	22,485
14/05/2025	16:32:58,976	500		22,49
			500	22,49
			500	22,49
14/05/2025	16:32:49,066	100		22,49
			100	22,49
			100	22,49
14/05/2025	16:32:46,252	100		22,49
			100	22,49
			100	22,49
14/05/2025	16:32:45,816	3		22,48
			3	22,48
			3	22,48
14/05/2025	16:32:39,347	239		22,475
			239	22,475
			239	22,475
14/05/2025	16:32:34,997	1		22,445
			1	22,445
			1	22,445
14/05/2025	16:32:33,270	11		22,445
			11	22,445
			11	22,445
14/05/2025	16:32:31,243	200		22,46
			200	22,46
			200	22,46
14/05/2025	16:32:23,423	195		22,40
			100	22,40
			195	22,40
			95	22,40
14/05/2025	16:32:23,360	200		22,41
			200	22,41
			200	22,41
14/05/2025	16:32:23,255	200		22,42
			200	22,42
			200	22,42
14/05/2025	16:32:19,939	14		22,42
			14	22,42
			14	22,42
14/05/2025	16:32:18,074	100		22,425
			100	22,425
			100	22,425
14/05/2025	16:32:15,811	1		22,42
			1	22,42
			1	22,42
14/05/2025	16:32:12,328	230		22,425
			230	22,425
			230	22,425
14/05/2025	16:32:03,506	90		22,44
			90	22,44
			90	22,44
14/05/2025	16:32:03,082	3		22,465
			3	22,465
			3	22,465
14/05/2025	16:32:02,904	14		22,465
			14	22,465
			14	22,465
14/05/2025	16:32:02,741	151		22,475
			151	22,475
			151	22,475
14/05/2025	16:31:57,452	266		22,475
			266	22,475
			266	22,475
14/05/2025	16:31:46,695	20		22,495
			20	22,495
			20	22,495
14/05/2025	16:31:43,422	1 000		22,49
			1 000	22,49
			1 000	22,49
14/05/2025	16:31:35,468	1 000		22,48
			1 000	22,48
			1 000	22,48
14/05/2025	16:31:32,581	18		22,50
			18	22,50
			18	22,50
14/05/2025	16:31:29,839	3		22,45
			3	22,45
			3	22,45
14/05/2025	16:31:28,145	185		22,44
			185	22,44
			185	22,44
14/05/2025	16:31:27,230	40		22,445
			40	22,445
			40	22,445
14/05/2025	16:31:22,412	860		22,465
			250	22,465
			530	22,465
			80	22,465
			110	22,465
			750	22,465
14/05/2025	16:31:04,031	1 000		22,445
			1 000	22,445
			1 000	22,445
14/05/2025	16:31:01,385	9		22,45
			9	22,45
			9	22,45
14/05/2025	16:30:56,550	3		22,445
			3	22,445
			3	22,445
14/05/2025	16:30:52,275	200		22,46
			200	22,46
			200	22,46
14/05/2025	16:30:44,980	89		22,49
			89	22,49
			89	22,49
14/05/2025	16:30:39,837	20		22,515
			20	22,515
			20	22,515
14/05/2025	16:30:38,895	37		22,51
			37	22,51
			37	22,51
14/05/2025	16:30:38,450	150		22,48
			150	22,48
			150	22,48
14/05/2025	16:30:35,451	3		22,47
			3	22,47
			3	22,47
14/05/2025	16:30:25,517	750		22,465
			750	22,465
			750	22,465
14/05/2025	16:30:25,298	14		22,455
			14	22,455
			14	22,455
14/05/2025	16:30:21,457	100		22,48
			100	22,48
			100	22,48
14/05/2025	16:30:06,599	3 500		22,45
			3 500	22,45
			1 227	22,45
			250	22,45
			23	22,45
			1 500	22,45
			500	22,45
14/05/2025	16:29:34,186	1 000		22,53
			1 000	22,53
			1 000	22,53
14/05/2025	16:29:26,095	16		22,475
			16	22,475
			16	22,475
14/05/2025	16:29:21,883	2		22,47
			2	22,47
			2	22,47
14/05/2025	16:29:16,042	200		22,475
			200	22,475
			200	22,475
14/05/2025	16:29:15,035	20		22,475
			20	22,475
			20	22,475
14/05/2025	16:29:07,296	42		22,48
			42	22,48
			42	22,48
14/05/2025	16:29:05,503	3 000		22,495
			3 000	22,495
			3 000	22,495
14/05/2025	16:28:55,737	1 000		22,475
			1 000	22,475
			1 000	22,475
14/05/2025	16:28:53,888	2		22,465
			2	22,465
			2	22,465
14/05/2025	16:28:49,863	275		22,50
			250	22,50
			275	22,50
			25	22,50
14/05/2025	16:28:46,851	22		22,525
			22	22,525
			22	22,525
14/05/2025	16:28:38,935	30		22,55
			30	22,55
			30	22,55
14/05/2025	16:28:30,891	18		22,57
			18	22,57
			18	22,57
14/05/2025	16:28:07,319	1		22,565
			1	22,565
			1	22,565
14/05/2025	16:28:01,965	100		22,57
			100	22,57
			100	22,57
14/05/2025	16:27:53,107	100		22,54
			100	22,54
			100	22,54
14/05/2025	16:27:51,692	20		22,53
			20	22,53
			20	22,53
14/05/2025	16:27:40,341	150		22,545
			150	22,545
			150	22,545
14/05/2025	16:27:35,295	30		22,54
			30	22,54
			30	22,54
14/05/2025	16:27:33,085	100		22,545
			100	22,545
			100	22,545
14/05/2025	16:27:28,443	100		22,555
			100	22,555
			100	22,555
14/05/2025	16:27:10,258	200		22,56
			200	22,56
			200	22,56
14/05/2025	16:27:10,081	90		22,565
			90	22,565
			90	22,565
14/05/2025	16:27:03,501	100		22,57
			100	22,57
			100	22,57
14/05/2025	16:26:59,480	5		22,555
			5	22,555
			5	22,555
14/05/2025	16:26:54,720	273		22,56
			273	22,56
			273	22,56
14/05/2025	16:26:52,867	7		22,555
			7	22,555
			7	22,555
14/05/2025	16:26:52,546	200		22,535
			200	22,535
			200	22,535
14/05/2025	16:26:46,907	47		22,54
			47	22,54
			47	22,54
14/05/2025	16:26:34,218	250		22,525
			250	22,525
			250	22,525
14/05/2025	16:26:26,997	1		22,54
			1	22,54
			1	22,54
14/05/2025	16:26:22,436	120		22,51
			120	22,51
			120	22,51
14/05/2025	16:26:21,129	45		22,525
			45	22,525
			45	22,525
14/05/2025	16:26:19,410	23		22,525
			23	22,525
			23	22,525
14/05/2025	16:26:16,193	200		22,57
			200	22,57
			200	22,57
14/05/2025	16:26:12,248	2		22,51
			2	22,51
			2	22,51
14/05/2025	16:26:08,577	150		22,555
			150	22,555
			150	22,555
14/05/2025	16:26:01,064	200		22,495
			200	22,495
			200	22,495
14/05/2025	16:25:53,133	5		22,465
			5	22,465
			5	22,465
14/05/2025	16:25:52,957	500		22,515
			500	22,515
			500	22,515
14/05/2025	16:25:50,638	35		22,505
			35	22,505
			35	22,505
14/05/2025	16:25:44,058	50		22,49
			50	22,49
			50	22,49
14/05/2025	16:25:38,655	150		22,49
			150	22,49
			150	22,49
14/05/2025	16:25:29,952	1 000		22,495
			1 000	22,495
			500	22,495
			500	22,495
14/05/2025	16:25:27,197	1 000		22,45
			1 000	22,45
			1 000	22,45
14/05/2025	16:25:23,609	1 000		22,495
			1 000	22,495
			1 000	22,495
14/05/2025	16:25:21,038	50		22,49
			50	22,49
			50	22,49
14/05/2025	16:25:02,245	1 000		22,435
			1 000	22,435
			1 000	22,435
14/05/2025	16:24:56,023	1 360		22,445
			1 000	22,445
			185	22,445
			175	22,445
			1 355	22,445
			5	22,445
14/05/2025	16:24:01,258	1 000		22,50
			1 000	22,50
			700	22,50
			300	22,50
14/05/2025	16:23:57,769	80		22,47
			80	22,47
			80	22,47
14/05/2025	16:23:54,549	2 000		22,45
			2 000	22,45
			2 000	22,45
14/05/2025	16:23:45,042	10 463		22,355
			50	22,355
			480	22,355
			1 500	22,355
			100	22,355
			100	22,355
			168	22,355
			8 913	22,355
			4 650	22,355
			98	22,355
			60	22,355
			160	22,355
			100	22,355
			200	22,355
			200	22,355
			25	22,355
			46	22,355
			3 220	22,355
			56	22,355
			100	22,355
			500	22,355
			200	22,355
14/05/2025	16:23:21,454	20 043		22,30
			20	22,30
			75	22,30
			50	22,30
			1 000	22,30
			100	22,30
			100	22,30
			10	22,30
			1 000	22,30
			200	22,30
			160	22,30
			50	22,30
			8 825	22,30
			15	22,30
			11 118	22,30
			315	22,30
			50	22,30
			25	22,30
			30	22,30
			100	22,30
			1 000	22,30
			150	22,30
			50	22,30
			100	22,30
			85	22,30
			3 000	22,30
			140	22,30
			200	22,30
			75	22,30
			5 000	22,30
			100	22,30
			50	22,30
			20	22,30
			3 000	22,30
			200	22,30
			500	22,30
			50	22,30
			667	22,30
			1 300	22,30
			50	22,30
			500	22,30
			85	22,30
			1	22,30
			400	22,30
			20	22,30
			100	22,30

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: 118,98 / Vente: 119,02
Volume: 707 488
+2,41%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
14/05/2025 @ 17:02:58

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