Tradegate Exchange

Xiaomi Corp. Cl.B

286

219

6,004

Date	Heure	Volume	Volume de transactions	Cours
05/08/2025	14:25:51,815	3		6,004
			3	6,004
			3	6,004
05/08/2025	14:20:30,695	218		5,983
			218	5,983
			218	5,983
05/08/2025	14:20:04,034	214		5,983
			214	5,983
			114	5,983
			100	5,983
05/08/2025	14:19:44,892	85		5,983
			85	5,983
			85	5,983
05/08/2025	14:19:01,547	80		6,007
			80	6,007
			80	6,007
05/08/2025	14:19:00,000	1 000		6,007
			1 000	6,007
			1 000	6,007
05/08/2025	14:18:42,790	10		6,008
			10	6,008
			10	6,008
05/08/2025	14:16:49,901	135		5,986
			135	5,986
			135	5,986
05/08/2025	14:16:19,002	8 500		6,00
			2 377	6,00
			4 000	6,00
			214	6,00
			11	6,00
			898	6,00
			1 000	6,00
			8 500	6,00
05/08/2025	14:15:59,773	30		5,999
			30	5,999
			30	5,999
05/08/2025	14:15:37,164	50		5,983
			50	5,983
			50	5,983
05/08/2025	14:13:39,646	1 200		5,999
			1 200	5,999
			1 200	5,999
05/08/2025	14:11:39,961	350		5,999
			350	5,999
			100	5,999
			250	5,999
05/08/2025	14:11:00,251	300		5,994
			300	5,994
			300	5,994
05/08/2025	14:09:32,317	74		5,983
			74	5,983
			74	5,983
05/08/2025	14:08:42,507	100		5,983
			100	5,983
			100	5,983
05/08/2025	14:05:50,704	1 000		5,99
			1 000	5,99
			1 000	5,99
05/08/2025	14:04:53,859	165		5,999
			165	5,999
			165	5,999
05/08/2025	14:03:31,509	165		5,999
			165	5,999
			165	5,999
05/08/2025	14:01:41,755	200		5,983
			100	5,983
			100	5,983
			200	5,983
05/08/2025	14:00:37,707	1		5,983
			1	5,983
			1	5,983
05/08/2025	13:57:09,332	463		5,999
			463	5,999
			463	5,999
05/08/2025	13:53:37,402	250		5,999
			250	5,999
			250	5,999
05/08/2025	13:50:49,256	2		5,999
			2	5,999
			2	5,999
05/08/2025	13:48:42,168	35		5,999
			35	5,999
			35	5,999
05/08/2025	13:45:21,579	2 500		5,999
			2 500	5,999
			2 500	5,999
05/08/2025	13:43:50,402	200		5,999
			200	5,999
			200	5,999
05/08/2025	13:42:53,230	280		5,983
			280	5,983
			280	5,983
05/08/2025	13:40:41,020	500		5,999
			500	5,999
			500	5,999
05/08/2025	13:40:02,732	1 000		5,999
			1 000	5,999
			1 000	5,999
05/08/2025	13:37:32,965	6		5,999
			6	5,999
			6	5,999
05/08/2025	13:35:45,424	4 004		5,999
			4 004	5,999
			4 004	5,999
05/08/2025	13:33:04,888	9		5,998
			9	5,998
			9	5,998
05/08/2025	13:33:01,171	400		5,983
			400	5,983
			100	5,983
			300	5,983
05/08/2025	13:29:35,581	10		5,997
			10	5,997
			10	5,997
05/08/2025	13:29:17,119	2 000		5,997
			2 000	5,997
			2 000	5,997
05/08/2025	13:28:27,098	50		5,997
			50	5,997
			50	5,997
05/08/2025	13:26:17,337	120		5,997
			120	5,997
			120	5,997
05/08/2025	13:25:18,640	15		5,997
			15	5,997
			15	5,997
05/08/2025	13:24:51,192	110		5,981
			110	5,981
			100	5,981
			10	5,981
05/08/2025	13:18:47,580	100		5,983
			100	5,983
			100	5,983
05/08/2025	13:17:13,489	115		5,983
			115	5,983
			115	5,983
05/08/2025	13:15:14,794	100		5,998
			100	5,998
			100	5,998
05/08/2025	13:12:24,546	200		5,998
			200	5,998
			200	5,998
05/08/2025	13:10:25,483	20		5,981
			20	5,981
			20	5,981
05/08/2025	13:09:19,234	140		5,981
			140	5,981
			7	5,981
			133	5,981
05/08/2025	13:05:41,409	300		5,998
			300	5,998
			300	5,998
05/08/2025	13:05:36,397	20		5,981
			20	5,981
			20	5,981
05/08/2025	13:02:53,471	600		5,997
			600	5,997
			600	5,997
05/08/2025	13:00:57,129	200		5,997
			200	5,997
			200	5,997
05/08/2025	12:59:23,997	100		5,997
			100	5,997
			100	5,997
05/08/2025	12:59:01,340	200		5,997
			200	5,997
			200	5,997
05/08/2025	12:51:02,604	333		5,997
			33	5,997
			333	5,997
			300	5,997
05/08/2025	12:49:17,481	100		5,996
			100	5,996
			100	5,996
05/08/2025	12:49:12,761	100		5,981
			100	5,981
			100	5,981
05/08/2025	12:49:05,112	10		5,996
			10	5,996
			10	5,996
05/08/2025	12:47:09,929	113		5,997
			113	5,997
			113	5,997
05/08/2025	12:46:34,691	100		5,981
			100	5,981
			100	5,981
05/08/2025	12:46:04,856	35		5,997
			35	5,997
			35	5,997
05/08/2025	12:41:10,883	500		5,981
			500	5,981
			200	5,981
			300	5,981
05/08/2025	12:39:14,385	834		5,999
			834	5,999
			834	5,999
05/08/2025	12:35:32,569	335		5,997
			335	5,997
			335	5,997
05/08/2025	12:31:32,443	200		5,981
			200	5,981
			200	5,981
05/08/2025	12:30:49,462	100		5,981
			100	5,981
			100	5,981
05/08/2025	12:29:51,130	4 000		5,981
			4 000	5,981
			4 000	5,981
05/08/2025	12:27:52,810	150		5,981
			150	5,981
			150	5,981
05/08/2025	12:25:20,705	100		5,981
			100	5,981
			100	5,981
05/08/2025	12:24:25,527	31		5,981
			31	5,981
			31	5,981
05/08/2025	12:24:07,660	100		5,999
			100	5,999
			100	5,999
05/08/2025	12:23:53,461	200		5,981
			200	5,981
			13	5,981
			187	5,981
05/08/2025	12:23:39,679	1 666		5,999
			1 666	5,999
			1 366	5,999
			300	5,999
05/08/2025	12:22:12,771	200		5,999
			200	5,999
			200	5,999
05/08/2025	12:19:25,942	35		5,999
			35	5,999
			35	5,999
05/08/2025	12:13:29,824	2 500		5,981
			2 200	5,981
			300	5,981
			2 500	5,981
05/08/2025	12:09:46,431	11		5,999
			11	5,999
			11	5,999
05/08/2025	12:09:41,718	100		5,999
			100	5,999
			100	5,999
05/08/2025	12:07:26,197	842		5,999
			842	5,999
			842	5,999
05/08/2025	11:56:51,275	100		5,999
			100	5,999
			100	5,999
05/08/2025	11:55:01,688	9		5,999
			9	5,999
			9	5,999
05/08/2025	11:51:09,971	152		5,999
			152	5,999
			152	5,999
05/08/2025	11:50:40,586	200		5,999
			200	5,999
			200	5,999
05/08/2025	11:50:33,547	10		5,999
			10	5,999
			10	5,999
05/08/2025	11:47:25,287	100		5,999
			100	5,999
			100	5,999
05/08/2025	11:44:25,763	3 666		6,003
			3 666	6,003
			350	6,003
			3 316	6,003
05/08/2025	11:44:17,665	834		5,999
			834	5,999
			834	5,999
05/08/2025	11:41:39,295	10		5,999
			10	5,999
			10	5,999
05/08/2025	11:39:02,484	20		5,999
			20	5,999
			20	5,999
05/08/2025	11:34:05,812	100		6,001
			100	6,001
			100	6,001
05/08/2025	11:32:01,847	85		6,001
			85	6,001
			85	6,001
05/08/2025	11:31:14,088	430		5,981
			430	5,981
			430	5,981
05/08/2025	11:30:56,513	1 916		5,981
			1 916	5,981
			1 916	5,981
05/08/2025	11:30:48,671	14		5,981
			14	5,981
			14	5,981
05/08/2025	11:30:00,722	300		6,001
			300	6,001
			300	6,001
05/08/2025	11:28:42,500	200		5,981
			200	5,981
			200	5,981
05/08/2025	11:28:27,197	60		6,001
			60	6,001
			60	6,001
05/08/2025	11:23:13,493	23		5,981
			23	5,981
			23	5,981
05/08/2025	11:22:03,679	170		5,981
			170	5,981
			170	5,981
05/08/2025	11:20:32,950	1 000		5,981
			1 000	5,981
			1 000	5,981
05/08/2025	11:18:37,616	100		6,003
			100	6,003
			100	6,003
05/08/2025	11:17:54,189	1 000		5,981
			1 000	5,981
			1 000	5,981
05/08/2025	11:14:09,460	25		5,981
			25	5,981
			25	5,981
05/08/2025	11:13:32,510	1 000		6,004
			1 000	6,004
			1 000	6,004
05/08/2025	11:13:28,424	3 449		6,00
			2 000	6,00
			1 349	6,00
			100	6,00
			2 450	6,00
			999	6,00
05/08/2025	11:12:52,776	4 001		5,999
			4 001	5,999
			4 001	5,999
05/08/2025	11:06:44,948	934		5,999
			934	5,999
			934	5,999
05/08/2025	11:06:26,345	85		5,999
			85	5,999
			85	5,999
05/08/2025	11:04:02,332	2 100		5,981
			2 100	5,981
			2 100	5,981
05/08/2025	11:03:08,107	200		5,999
			200	5,999
			200	5,999
05/08/2025	10:56:48,069	167		5,998
			167	5,998
			167	5,998
05/08/2025	10:53:29,021	90		5,981
			90	5,981
			90	5,981
05/08/2025	10:51:09,865	300		5,981
			300	5,981
			300	5,981
05/08/2025	10:49:14,327	200		5,998
			200	5,998
			200	5,998
05/08/2025	10:45:00,842	70		5,981
			70	5,981
			70	5,981
05/08/2025	10:40:03,757	500		5,997
			500	5,997
			500	5,997
05/08/2025	10:38:42,178	239		5,981
			239	5,981
			239	5,981
05/08/2025	10:36:33,309	25		5,995
			25	5,995
			25	5,995
05/08/2025	10:36:31,422	1		5,995
			1	5,995
			1	5,995
05/08/2025	10:35:13,583	3 000		5,995
			3 000	5,995
			3 000	5,995
05/08/2025	10:32:03,059	25		5,996
			25	5,996
			25	5,996
05/08/2025	10:25:56,668	200		5,994
			200	5,994
			200	5,994
05/08/2025	10:21:45,845	23		5,974
			23	5,974
			23	5,974
05/08/2025	10:19:50,815	14		5,981
			14	5,981
			14	5,981
05/08/2025	10:19:50,728	836		5,981
			836	5,981
			836	5,981
05/08/2025	10:18:56,649	166		5,996
			166	5,996
			166	5,996
05/08/2025	10:16:12,800	200		5,994
			200	5,994
			200	5,994
05/08/2025	10:15:11,251	667		5,994
			667	5,994
			667	5,994
05/08/2025	10:11:48,663	250		5,992
			250	5,992
			250	5,992
05/08/2025	10:09:53,417	1 200		5,992
			1 200	5,992
			1 200	5,992
05/08/2025	10:08:42,980	3		5,992
			3	5,992
			3	5,992
05/08/2025	10:08:36,914	300		5,992
			300	5,992
			300	5,992
05/08/2025	10:07:49,653	430		5,974
			430	5,974
			430	5,974
05/08/2025	10:06:40,497	200		5,995
			200	5,995
			200	5,995
05/08/2025	10:05:54,785	400		5,994
			400	5,994
			400	5,994
05/08/2025	10:05:49,489	200		5,974
			200	5,974
			200	5,974
05/08/2025	10:05:02,449	30		5,995
			30	5,995
			30	5,995
05/08/2025	10:02:42,442	165		5,995
			165	5,995
			165	5,995
05/08/2025	10:01:25,835	166		5,993
			166	5,993
			166	5,993
05/08/2025	09:59:02,886	90		5,986
			90	5,986
			90	5,986
05/08/2025	09:58:32,386	10		5,99
			10	5,99
			10	5,99
05/08/2025	09:55:17,989	200		5,998
			200	5,998
			200	5,998
05/08/2025	09:48:43,049	50		5,997
			50	5,997
			50	5,997
05/08/2025	09:44:04,144	10		5,987
			10	5,987
			10	5,987
05/08/2025	09:43:01,652	600		5,987
			600	5,987
			600	5,987
05/08/2025	09:42:28,497	25		5,987
			25	5,987
			25	5,987
05/08/2025	09:41:59,389	1 000		5,962
			1 000	5,962
			200	5,962
			690	5,962
			110	5,962
05/08/2025	09:41:45,901	80		5,987
			80	5,987
			80	5,987
05/08/2025	09:37:38,379	400		5,971
			400	5,971
			400	5,971
05/08/2025	09:36:25,784	350		5,971
			350	5,971
			350	5,971
05/08/2025	09:36:07,942	1 700		5,985
			1 700	5,985
			1 700	5,985
05/08/2025	09:33:47,387	1 700		5,971
			1 700	5,971
			1 700	5,971
05/08/2025	09:33:31,017	4 401		5,98
			4 301	5,98
			4 401	5,98
			100	5,98
05/08/2025	09:33:30,644	23 712		5,98
			23 712	5,98
			9 679	5,98
			14 033	5,98
05/08/2025	09:33:15,898	145		5,986
			145	5,986
			145	5,986
05/08/2025	09:32:19,015	32		5,996
			32	5,996
			32	5,996
05/08/2025	09:31:24,649	1 000		5,995
			1 000	5,995
			1 000	5,995
05/08/2025	09:31:08,974	2		5,981
			2	5,981
			2	5,981
05/08/2025	09:30:48,307	200		5,99
			200	5,99
			200	5,99
05/08/2025	09:30:47,803	750		5,98
			750	5,98
			750	5,98
05/08/2025	09:29:13,464	150		5,98
			150	5,98
			150	5,98
05/08/2025	09:28:56,751	250		5,99
			250	5,99
			250	5,99
05/08/2025	09:27:30,966	1 200		5,98
			300	5,98
			1 200	5,98
			900	5,98
05/08/2025	09:25:39,332	20		5,981
			20	5,981
			20	5,981
05/08/2025	09:24:46,322	60		5,995
			60	5,995
			60	5,995
05/08/2025	09:23:54,886	10		5,981
			10	5,981
			10	5,981
05/08/2025	09:23:13,877	50		5,999
			50	5,999
			50	5,999
05/08/2025	09:23:04,661	583		5,999
			583	5,999
			583	5,999
05/08/2025	09:22:54,014	2 093		5,981
			2 093	5,981
			2 093	5,981
05/08/2025	09:21:36,296	1 000		5,999
			1 000	5,999
			1 000	5,999
05/08/2025	09:20:00,965	12		5,981
			12	5,981
			12	5,981
05/08/2025	09:19:14,619	70		5,999
			70	5,999
			70	5,999
05/08/2025	09:18:36,955	800		5,981
			800	5,981
			800	5,981
05/08/2025	09:16:45,789	600		5,981
			600	5,981
			80	5,981
			520	5,981
05/08/2025	09:16:26,875	100		5,995
			100	5,995
			100	5,995
05/08/2025	09:11:33,993	5 000		5,999
			4 800	5,999
			5 000	5,999
			200	5,999
05/08/2025	09:08:42,767	450		5,981
			290	5,981
			160	5,981
			450	5,981
05/08/2025	09:02:16,860	20		5,995
			20	5,995
			20	5,995
05/08/2025	08:58:53,153	70		5,999
			70	5,999
			70	5,999
05/08/2025	08:53:04,317	15		5,981
			15	5,981
			15	5,981
05/08/2025	08:50:16,545	1 600		5,981
			1 600	5,981
			1 600	5,981
05/08/2025	08:47:25,972	12		5,999
			12	5,999
			12	5,999
05/08/2025	08:45:24,957	1 000		5,999
			1 000	5,999
			1 000	5,999
05/08/2025	08:45:07,162	1 000		5,999
			1 000	5,999
			500	5,999
			500	5,999
05/08/2025	08:41:47,697	157		5,981
			157	5,981
			157	5,981
05/08/2025	08:38:48,623	12		5,999
			12	5,999
			12	5,999
05/08/2025	08:38:18,067	100		5,999
			100	5,999
			100	5,999
05/08/2025	08:36:57,751	400		5,999
			100	5,999
			300	5,999
			400	5,999
05/08/2025	08:33:44,332	216		5,999
			216	5,999
			216	5,999
05/08/2025	08:33:08,788	33		5,999
			33	5,999
			33	5,999
05/08/2025	08:31:30,648	200		5,999
			200	5,999
			200	5,999
05/08/2025	08:29:26,449	3 600		5,981
			1 000	5,981
			2 600	5,981
			3 600	5,981
05/08/2025	08:28:55,624	1 000		5,982
			1 000	5,982
			1 000	5,982
05/08/2025	08:27:53,726	625		5,982
			625	5,982
			125	5,982
			500	5,982
05/08/2025	08:24:43,394	400		5,982
			400	5,982
			400	5,982
05/08/2025	08:22:01,877	350		5,998
			350	5,998
			350	5,998
05/08/2025	08:18:12,789	45		5,982
			45	5,982
			45	5,982
05/08/2025	08:16:30,759	100		5,999
			100	5,999
			100	5,999
05/08/2025	08:14:01,664	6		5,999
			6	5,999
			6	5,999
05/08/2025	08:10:20,146	112		5,981
			112	5,981
			112	5,981
05/08/2025	08:09:39,537	176		5,981
			176	5,981
			176	5,981
05/08/2025	08:06:14,264	168		5,997
			168	5,997
			168	5,997
05/08/2025	08:05:43,049	1 000		5,999
			1 000	5,999
			1 000	5,999
05/08/2025	08:00:27,021	230		5,981
			230	5,981
			230	5,981
05/08/2025	08:00:21,153	889		5,999
			889	5,999
			889	5,999
05/08/2025	08:00:14,929	420		5,981
			420	5,981
			420	5,981
05/08/2025	07:57:54,351	500		5,995
			500	5,995
			500	5,995
05/08/2025	07:55:54,733	2 000		5,98
			2 000	5,98
			1 167	5,98
			500	5,98
			333	5,98
05/08/2025	07:53:14,309	2 800		5,999
			2 800	5,999
			2 800	5,999
05/08/2025	07:52:38,765	1 000		5,999
			1 000	5,999
			1 000	5,999
05/08/2025	07:52:20,194	500		5,999
			500	5,999
			500	5,999
05/08/2025	07:51:52,280	270		5,999
			270	5,999
			270	5,999
05/08/2025	07:50:46,731	2 000		5,999
			2 000	5,999
			2 000	5,999
05/08/2025	07:48:25,366	730		5,999
			730	5,999
			730	5,999
05/08/2025	07:47:40,176	200		5,999
			200	5,999
			200	5,999
05/08/2025	07:42:16,664	700		5,984
			700	5,984
			700	5,984
05/08/2025	07:40:27,102	200		5,999
			200	5,999
			200	5,999
05/08/2025	07:40:06,255	300		5,999
			300	5,999
			300	5,999
05/08/2025	07:38:05,083	720		5,986
			420	5,986
			200	5,986
			720	5,986
			100	5,986
05/08/2025	07:30:43,678	133		5,998
			5	5,998
			40	5,998
			133	5,998
			10	5,998
			30	5,998
			34	5,998
			14	5,998
05/08/2025	07:30:01,418	7 855		5,998
			50	5,998
			3 327	5,998
			30	5,998
			446	5,998
			30	5,998
			10	5,998
			80	5,998
			332	5,998
			170	5,998
			10	5,998
			200	5,998
			200	5,998
			16	5,998
			10	5,998
			2 000	5,998
			900	5,998
			100	5,998
			50	5,998
			150	5,998
			700	5,998
			6 699	5,998
			200	5,998

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

Palantir Technologies Inc.

Achat: 149,12 / Vente: 149,22
Volume: 195 058
+7,31%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
05/08/2025 @ 14:27:21

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