Tradegate Exchange

Tesla Inc.

2141

1861

303,85

Date	Heure	Volume	Volume de transactions	Cours
14/05/2025	16:00:00,727	2		303,85
			2	303,85
			2	303,85
14/05/2025	16:00:00,014	34		303,50
			34	303,50
			34	303,50
14/05/2025	15:59:58,989	750		303,50
			750	303,50
			750	303,50
14/05/2025	15:59:54,789	35		303,15
			35	303,15
			35	303,15
14/05/2025	15:59:43,497	253		302,95
			253	302,95
			253	302,95
14/05/2025	15:59:03,691	35		303,45
			35	303,45
			35	303,45
14/05/2025	15:58:56,228	61		303,25
			61	303,25
			61	303,25
14/05/2025	15:58:41,168	900		302,40
			900	302,40
			900	302,40
14/05/2025	15:58:34,092	1		302,40
			1	302,40
			1	302,40
14/05/2025	15:58:28,900	3		302,40
			3	302,40
			3	302,40
14/05/2025	15:57:46,259	100		301,95
			100	301,95
			100	301,95
14/05/2025	15:57:40,256	4		301,95
			4	301,95
			4	301,95
14/05/2025	15:57:39,349	83		301,95
			83	301,95
			83	301,95
14/05/2025	15:57:39,148	30		301,95
			30	301,95
			30	301,95
14/05/2025	15:57:25,087	10		302,00
			10	302,00
			10	302,00
14/05/2025	15:56:55,345	20		301,80
			20	301,80
			20	301,80
14/05/2025	15:56:52,051	1		301,65
			1	301,65
			1	301,65
14/05/2025	15:56:23,626	10		302,00
			10	302,00
			10	302,00
14/05/2025	15:56:05,174	43		301,70
			43	301,70
			43	301,70
14/05/2025	15:55:57,694	6		301,60
			6	301,60
			6	301,60
14/05/2025	15:55:42,368	20		301,30
			20	301,30
			20	301,30
14/05/2025	15:55:31,255	2		301,10
			2	301,10
			2	301,10
14/05/2025	15:55:00,453	1		302,10
			1	302,10
			1	302,10
14/05/2025	15:54:59,133	6		301,90
			6	301,90
			6	301,90
14/05/2025	15:54:52,808	33		301,60
			33	301,60
			33	301,60
14/05/2025	15:54:36,404	17		301,65
			17	301,65
			17	301,65
14/05/2025	15:54:09,931	1		302,10
			1	302,10
			1	302,10
14/05/2025	15:53:41,120	6		301,45
			6	301,45
			6	301,45
14/05/2025	15:53:33,451	64		301,65
			64	301,65
			64	301,65
14/05/2025	15:53:30,984	2		301,70
			2	301,70
			2	301,70
14/05/2025	15:53:25,102	12		301,50
			12	301,50
			12	301,50
14/05/2025	15:53:13,378	1		301,55
			1	301,55
			1	301,55
14/05/2025	15:53:08,354	3		301,20
			3	301,20
			3	301,20
14/05/2025	15:53:00,094	4		301,35
			4	301,35
			4	301,35
14/05/2025	15:52:45,995	7		301,50
			7	301,50
			7	301,50
14/05/2025	15:51:59,604	5		301,70
			5	301,70
			5	301,70
14/05/2025	15:51:56,487	37		301,80
			37	301,80
			37	301,80
14/05/2025	15:51:08,595	5		301,10
			5	301,10
			5	301,10
14/05/2025	15:50:51,784	21		301,65
			21	301,65
			21	301,65
14/05/2025	15:50:50,472	123		301,85
			123	301,85
			123	301,85
14/05/2025	15:50:39,832	79		301,80
			79	301,80
			79	301,80
14/05/2025	15:50:37,671	540		301,80
			540	301,80
			540	301,80
14/05/2025	15:49:49,457	7		302,30
			7	302,30
			7	302,30
14/05/2025	15:49:44,300	5		302,40
			5	302,40
			5	302,40
14/05/2025	15:49:29,208	29		302,75
			29	302,75
			29	302,75
14/05/2025	15:49:18,906	87		301,60
			87	301,60
			87	301,60
14/05/2025	15:49:14,953	4		301,40
			4	301,40
			4	301,40
14/05/2025	15:49:12,966	10		301,30
			10	301,30
			10	301,30
14/05/2025	15:48:58,414	10		301,65
			10	301,65
			10	301,65
14/05/2025	15:48:31,300	5		301,20
			5	301,20
			5	301,20
14/05/2025	15:48:26,554	7		301,15
			7	301,15
			7	301,15
14/05/2025	15:48:22,893	12		301,15
			12	301,15
			12	301,15
14/05/2025	15:48:12,523	25		301,20
			25	301,20
			25	301,20
14/05/2025	15:48:11,695	70		301,30
			70	301,30
			70	301,30
14/05/2025	15:47:42,537	10		301,05
			10	301,05
			10	301,05
14/05/2025	15:47:27,193	7		301,00
			7	301,00
			7	301,00
14/05/2025	15:47:06,265	1		301,00
			1	301,00
			1	301,00
14/05/2025	15:47:01,327	30		301,00
			30	301,00
			30	301,00
14/05/2025	15:46:45,409	10		301,20
			10	301,20
			10	301,20
14/05/2025	15:46:44,330	3		301,15
			3	301,15
			3	301,15
14/05/2025	15:46:37,480	1		301,10
			1	301,10
			1	301,10
14/05/2025	15:46:33,250	1		300,80
			1	300,80
			1	300,80
14/05/2025	15:46:29,024	1		300,40
			1	300,40
			1	300,40
14/05/2025	15:46:25,458	300		300,50
			293	300,50
			3	300,50
			285	300,50
			15	300,50
			2	300,50
			2	300,50
14/05/2025	15:46:25,319	10		300,15
			1	300,15
			9	300,15
			10	300,15
14/05/2025	15:45:39,492	178		301,00
			178	301,00
			178	301,00
14/05/2025	15:45:39,404	900		301,00
			900	301,00
			900	301,00
14/05/2025	15:45:26,143	1		301,05
			1	301,05
			1	301,05
14/05/2025	15:45:25,529	3		301,05
			3	301,05
			3	301,05
14/05/2025	15:45:17,105	7		301,45
			7	301,45
			7	301,45
14/05/2025	15:45:01,676	2		302,00
			2	302,00
			2	302,00
14/05/2025	15:44:51,813	1		301,90
			1	301,90
			1	301,90
14/05/2025	15:44:36,141	5		301,80
			5	301,80
			5	301,80
14/05/2025	15:44:17,665	200		301,55
			200	301,55
			200	301,55
14/05/2025	15:44:01,799	1		301,65
			1	301,65
			1	301,65
14/05/2025	15:43:58,592	4		301,40
			4	301,40
			4	301,40
14/05/2025	15:43:42,860	1		301,60
			1	301,60
			1	301,60
14/05/2025	15:43:42,639	8		301,40
			8	301,40
			8	301,40
14/05/2025	15:43:42,553	750		301,70
			750	301,70
			750	301,70
14/05/2025	15:43:27,291	20		302,05
			20	302,05
			20	302,05
14/05/2025	15:43:07,389	2		303,05
			2	303,05
			2	303,05
14/05/2025	15:42:37,584	50		302,30
			50	302,30
			50	302,30
14/05/2025	15:42:23,896	20		302,30
			20	302,30
			20	302,30
14/05/2025	15:42:11,750	5		301,85
			5	301,85
			5	301,85
14/05/2025	15:42:07,779	5		301,90
			5	301,90
			5	301,90
14/05/2025	15:42:05,670	8		302,00
			8	302,00
			8	302,00
14/05/2025	15:41:50,726	8		302,45
			8	302,45
			8	302,45
14/05/2025	15:41:33,424	1		302,40
			1	302,40
			1	302,40
14/05/2025	15:41:19,177	6		302,30
			6	302,30
			6	302,30
14/05/2025	15:41:07,379	9		302,35
			9	302,35
			9	302,35
14/05/2025	15:41:03,596	5		302,55
			5	302,55
			5	302,55
14/05/2025	15:40:51,524	48		302,50
			48	302,50
			48	302,50
14/05/2025	15:40:41,484	3		302,90
			3	302,90
			3	302,90
14/05/2025	15:40:30,818	2		302,95
			2	302,95
			2	302,95
14/05/2025	15:40:20,253	1		303,70
			1	303,70
			1	303,70
14/05/2025	15:40:16,629	15		303,90
			15	303,90
			15	303,90
14/05/2025	15:39:59,265	325		303,40
			325	303,40
			325	303,40
14/05/2025	15:39:42,914	1		303,90
			1	303,90
			1	303,90
14/05/2025	15:38:58,699	75		303,55
			75	303,55
			75	303,55
14/05/2025	15:38:58,624	299		303,75
			299	303,75
			299	303,75
14/05/2025	15:38:50,107	30		303,55
			30	303,55
			30	303,55
14/05/2025	15:38:29,951	6		303,05
			6	303,05
			6	303,05
14/05/2025	15:38:18,094	79		302,50
			79	302,50
			79	302,50
14/05/2025	15:38:07,030	100		303,25
			100	303,25
			100	303,25
14/05/2025	15:38:04,605	4		303,50
			4	303,50
			4	303,50
14/05/2025	15:37:53,420	1		304,50
			1	304,50
			1	304,50
14/05/2025	15:37:43,476	5		305,20
			5	305,20
			5	305,20
14/05/2025	15:37:43,167	35		305,15
			35	305,15
			35	305,15
14/05/2025	15:37:28,977	10		305,55
			10	305,55
			10	305,55
14/05/2025	15:36:43,665	1		305,95
			1	305,95
			1	305,95
14/05/2025	15:36:34,513	2		306,50
			2	306,50
			2	306,50
14/05/2025	15:36:20,943	11		305,95
			11	305,95
			11	305,95
14/05/2025	15:36:18,916	20		306,15
			20	306,15
			20	306,15
14/05/2025	15:36:11,310	5		305,95
			5	305,95
			5	305,95
14/05/2025	15:36:11,236	256		306,15
			256	306,15
			256	306,15
14/05/2025	15:36:11,202	31		306,15
			31	306,15
			31	306,15
14/05/2025	15:35:59,801	50		306,35
			50	306,35
			50	306,35
14/05/2025	15:35:55,464	20		306,45
			20	306,45
			20	306,45
14/05/2025	15:35:42,890	79		307,50
			79	307,50
			79	307,50
14/05/2025	15:35:42,301	60		307,50
			60	307,50
			60	307,50
14/05/2025	15:35:33,788	9		307,50
			9	307,50
			9	307,50
14/05/2025	15:35:32,244	25		307,25
			25	307,25
			25	307,25
14/05/2025	15:35:25,025	5		306,20
			5	306,20
			5	306,20
14/05/2025	15:35:20,943	5		305,90
			5	305,90
			5	305,90
14/05/2025	15:35:01,243	3		305,00
			3	305,00
			3	305,00
14/05/2025	15:35:01,111	1		304,70
			1	304,70
			1	304,70
14/05/2025	15:34:37,382	15		303,50
			15	303,50
			15	303,50
14/05/2025	15:34:19,877	400		303,65
			400	303,65
			400	303,65
14/05/2025	15:34:17,978	1		303,85
			1	303,85
			1	303,85
14/05/2025	15:34:16,214	1		303,70
			1	303,70
			1	303,70
14/05/2025	15:34:00,980	10		303,35
			10	303,35
			10	303,35
14/05/2025	15:33:46,984	25		302,90
			25	302,90
			25	302,90
14/05/2025	15:33:43,342	20		302,85
			20	302,85
			20	302,85
14/05/2025	15:33:10,558	2		302,85
			2	302,85
			2	302,85
14/05/2025	15:33:10,381	3		302,60
			3	302,60
			3	302,60
14/05/2025	15:33:01,726	1		302,00
			1	302,00
			1	302,00
14/05/2025	15:32:47,192	2		300,85
			2	300,85
			2	300,85
14/05/2025	15:32:45,944	40		301,15
			40	301,15
			40	301,15
14/05/2025	15:32:44,020	24		300,90
			20	300,90
			24	300,90
			4	300,90
14/05/2025	15:32:43,944	77		301,00
			77	301,00
			25	301,00
			3	301,00
			49	301,00
14/05/2025	15:32:43,685	130		301,10
			130	301,10
			130	301,10
14/05/2025	15:32:12,137	5		302,85
			5	302,85
			5	302,85
14/05/2025	15:31:59,433	17		302,05
			17	302,05
			17	302,05
14/05/2025	15:31:50,821	4		301,50
			4	301,50
			4	301,50
14/05/2025	15:31:36,708	50		301,70
			50	301,70
			50	301,70
14/05/2025	15:31:36,011	39		301,75
			30	301,75
			39	301,75
			9	301,75
14/05/2025	15:31:35,898	110		302,00
			110	302,00
			100	302,00
			10	302,00
14/05/2025	15:31:24,586	3		302,90
			3	302,90
			3	302,90
14/05/2025	15:31:16,787	516		302,50
			50	302,50
			456	302,50
			10	302,50
			516	302,50
14/05/2025	15:31:16,680	4		302,50
			4	302,50
			4	302,50
14/05/2025	15:31:16,554	30		303,00
			2	303,00
			30	303,00
			5	303,00
			20	303,00
			3	303,00
14/05/2025	15:30:48,549	30		304,20
			30	304,20
			30	304,20
14/05/2025	15:30:44,887	2		304,15
			2	304,15
			2	304,15
14/05/2025	15:30:34,919	50		304,20
			50	304,20
			50	304,20
14/05/2025	15:30:31,778	4		303,90
			4	303,90
			4	303,90
14/05/2025	15:30:22,169	258		303,60
			258	303,60
			258	303,60
14/05/2025	15:30:12,823	250		303,50
			250	303,50
			250	303,50
14/05/2025	15:30:12,653	1		304,00
			1	304,00
			1	304,00
14/05/2025	15:30:09,535	9		304,50
			9	304,50
			9	304,50
14/05/2025	15:30:08,812	393		304,65
			3	304,65
			393	304,65
			350	304,65
			40	304,65
14/05/2025	15:30:08,723	5		305,00
			5	305,00
			5	305,00
14/05/2025	15:30:00,176	1		305,15
			1	305,15
			1	305,15
14/05/2025	15:29:39,703	50		305,50
			50	305,50
			50	305,50
14/05/2025	15:29:18,041	10		305,40
			10	305,40
			10	305,40
14/05/2025	15:29:13,531	15		305,10
			15	305,10
			15	305,10
14/05/2025	15:29:02,924	25		305,35
			25	305,35
			25	305,35
14/05/2025	15:28:56,729	6		305,50
			6	305,50
			6	305,50
14/05/2025	15:28:33,433	2		305,35
			2	305,35
			2	305,35
14/05/2025	15:28:05,619	10		305,70
			10	305,70
			10	305,70
14/05/2025	15:27:46,879	4		305,90
			4	305,90
			4	305,90
14/05/2025	15:27:40,506	19		305,80
			19	305,80
			19	305,80
14/05/2025	15:27:30,023	2		305,75
			2	305,75
			2	305,75
14/05/2025	15:27:25,589	1		305,50
			1	305,50
			1	305,50
14/05/2025	15:26:39,904	15		305,45
			15	305,45
			15	305,45
14/05/2025	15:26:23,296	4		305,50
			4	305,50
			4	305,50
14/05/2025	15:26:00,477	17		305,50
			17	305,50
			17	305,50
14/05/2025	15:25:36,836	66		305,80
			66	305,80
			66	305,80
14/05/2025	15:25:36,564	200		305,80
			200	305,80
			200	305,80
14/05/2025	15:25:00,312	61		305,75
			61	305,75
			61	305,75
14/05/2025	15:24:59,171	50		305,55
			50	305,55
			50	305,55
14/05/2025	15:24:38,265	1		305,55
			1	305,55
			1	305,55
14/05/2025	15:24:26,575	1		305,50
			1	305,50
			1	305,50
14/05/2025	15:23:44,022	5		305,45
			5	305,45
			5	305,45
14/05/2025	15:23:21,108	14		305,45
			14	305,45
			14	305,45
14/05/2025	15:23:08,016	164		305,60
			164	305,60
			164	305,60
14/05/2025	15:22:47,725	20		305,65
			20	305,65
			20	305,65
14/05/2025	15:22:19,164	1		305,70
			1	305,70
			1	305,70
14/05/2025	15:22:01,364	3		305,65
			3	305,65
			3	305,65
14/05/2025	15:21:40,282	32		305,50
			32	305,50
			32	305,50
14/05/2025	15:21:25,529	4		305,70
			4	305,70
			4	305,70
14/05/2025	15:21:04,896	14		305,70
			14	305,70
			14	305,70
14/05/2025	15:20:23,610	10		305,75
			10	305,75
			10	305,75
14/05/2025	15:19:57,248	30		305,45
			30	305,45
			30	305,45
14/05/2025	15:19:17,941	3		305,80
			3	305,80
			3	305,80
14/05/2025	15:17:41,654	250		305,85
			250	305,85
			250	305,85
14/05/2025	15:17:30,758	10		305,80
			10	305,80
			10	305,80
14/05/2025	15:17:07,385	32		306,20
			32	306,20
			32	306,20
14/05/2025	15:17:01,534	80		306,05
			80	306,05
			80	306,05
14/05/2025	15:16:13,598	100		306,40
			100	306,40
			100	306,40
14/05/2025	15:16:00,130	5		306,25
			5	306,25
			5	306,25
14/05/2025	15:15:42,125	1		306,35
			1	306,35
			1	306,35
14/05/2025	15:14:57,634	20		306,40
			9	306,40
			11	306,40
			20	306,40
14/05/2025	15:14:12,707	80		306,40
			80	306,40
			80	306,40
14/05/2025	15:14:09,881	2		306,40
			2	306,40
			2	306,40
14/05/2025	15:13:41,171	1		306,25
			1	306,25
			1	306,25
14/05/2025	15:13:33,097	10		306,20
			10	306,20
			10	306,20
14/05/2025	15:12:44,816	15		306,30
			15	306,30
			15	306,30
14/05/2025	15:11:09,215	20		306,00
			20	306,00
			20	306,00
14/05/2025	15:10:45,949	7		305,80
			7	305,80
			7	305,80
14/05/2025	15:10:28,843	1		305,85
			1	305,85
			1	305,85
14/05/2025	15:10:17,248	15		305,70
			15	305,70
			15	305,70
14/05/2025	15:09:30,375	12		305,55
			12	305,55
			12	305,55
14/05/2025	15:08:26,332	10		305,40
			10	305,40
			10	305,40
14/05/2025	15:07:41,028	1		305,85
			1	305,85
			1	305,85
14/05/2025	15:07:18,428	2		305,70
			2	305,70
			2	305,70
14/05/2025	15:07:03,051	2		305,70
			2	305,70
			2	305,70
14/05/2025	15:06:49,267	1		305,70
			1	305,70
			1	305,70
14/05/2025	15:06:35,764	1		305,45
			1	305,45
			1	305,45
14/05/2025	15:06:24,498	10		305,50
			10	305,50
			10	305,50
14/05/2025	15:06:14,773	2 500		305,50
			25	305,50
			2 475	305,50
			2 500	305,50
14/05/2025	15:06:02,541	300		305,15
			300	305,15
			300	305,15
14/05/2025	15:05:54,257	1		305,15
			1	305,15
			1	305,15
14/05/2025	15:05:31,321	10		305,30
			10	305,30
			10	305,30
14/05/2025	15:05:21,776	7		305,30
			7	305,30
			7	305,30
14/05/2025	15:05:17,152	1		305,50
			1	305,50
			1	305,50
14/05/2025	15:05:14,644	5		305,35
			5	305,35
			5	305,35
14/05/2025	15:04:18,346	29		305,35
			29	305,35
			29	305,35
14/05/2025	15:04:15,474	35		305,50
			35	305,50
			35	305,50
14/05/2025	15:04:14,270	6		305,35
			6	305,35
			6	305,35
14/05/2025	15:04:05,268	1		305,45
			1	305,45
			1	305,45
14/05/2025	15:04:05,160	9		305,45
			9	305,45
			9	305,45
14/05/2025	15:03:57,206	12		305,65
			12	305,65
			12	305,65
14/05/2025	15:03:19,934	3		305,70
			3	305,70
			3	305,70
14/05/2025	15:03:02,633	50		305,50
			50	305,50
			50	305,50
14/05/2025	15:02:24,641	150		305,50
			150	305,50
			150	305,50
14/05/2025	15:02:22,082	5		305,15
			5	305,15
			5	305,15
14/05/2025	15:01:23,228	3		305,55
			3	305,55
			3	305,55
14/05/2025	15:00:56,621	1		305,55
			1	305,55
			1	305,55
14/05/2025	15:00:29,202	1		305,80
			1	305,80
			1	305,80
14/05/2025	15:00:24,816	200		305,80
			200	305,80
			200	305,80
14/05/2025	14:59:45,613	1		305,85
			1	305,85
			1	305,85
14/05/2025	14:59:39,111	5		305,65
			5	305,65
			5	305,65
14/05/2025	14:59:23,706	3		305,75
			3	305,75
			3	305,75
14/05/2025	14:59:19,129	5		305,75
			5	305,75
			5	305,75
14/05/2025	14:59:16,801	13		306,00
			13	306,00
			13	306,00
14/05/2025	14:58:42,361	18		305,80
			18	305,80
			18	305,80
14/05/2025	14:58:39,857	1		305,90
			1	305,90
			1	305,90
14/05/2025	14:58:34,824	1		305,80
			1	305,80
			1	305,80
14/05/2025	14:58:34,634	32		305,90
			32	305,90
			32	305,90
14/05/2025	14:58:16,011	6		305,80
			6	305,80
			6	305,80
14/05/2025	14:57:18,160	1		305,60
			1	305,60
			1	305,60
14/05/2025	14:57:14,937	50		305,40
			50	305,40
			50	305,40
14/05/2025	14:57:09,445	12		305,50
			12	305,50
			12	305,50
14/05/2025	14:57:06,892	12		305,50
			12	305,50
			12	305,50
14/05/2025	14:56:32,210	700		305,60
			700	305,60
			697	305,60
			3	305,60
14/05/2025	14:56:05,331	300		305,65
			300	305,65
			300	305,65
14/05/2025	14:55:51,141	1		305,75
			1	305,75
			1	305,75
14/05/2025	14:55:39,255	10		305,85
			10	305,85
			10	305,85
14/05/2025	14:55:16,713	1		305,65
			1	305,65
			1	305,65
14/05/2025	14:54:44,612	4		305,80
			4	305,80
			4	305,80
14/05/2025	14:54:31,642	17		305,90
			17	305,90
			17	305,90
14/05/2025	14:53:54,703	1		306,15
			1	306,15
			1	306,15
14/05/2025	14:53:37,495	1		306,05
			1	306,05
			1	306,05
14/05/2025	14:53:34,110	7		306,20
			7	306,20
			7	306,20
14/05/2025	14:53:33,763	68		306,20
			68	306,20
			68	306,20
14/05/2025	14:53:17,293	1		306,20
			1	306,20
			1	306,20
14/05/2025	14:52:46,330	10		306,05
			10	306,05
			10	306,05
14/05/2025	14:51:11,384	5		306,00
			5	306,00
			5	306,00
14/05/2025	14:50:31,041	20		306,05
			20	306,05
			20	306,05
14/05/2025	14:50:25,176	23		306,10
			23	306,10
			23	306,10
14/05/2025	14:49:53,771	1		306,15
			1	306,15
			1	306,15
14/05/2025	14:49:40,594	1		305,90
			1	305,90
			1	305,90
14/05/2025	14:49:38,583	14		305,95
			14	305,95
			14	305,95
14/05/2025	14:49:28,677	15		306,00
			15	306,00
			15	306,00
14/05/2025	14:49:06,696	1		306,20
			1	306,20
			1	306,20
14/05/2025	14:48:58,482	1		306,25
			1	306,25
			1	306,25
14/05/2025	14:48:57,333	3		306,25
			3	306,25
			3	306,25
14/05/2025	14:47:59,385	9		306,10
			9	306,10
			9	306,10
14/05/2025	14:47:21,962	10		306,35
			10	306,35
			10	306,35
14/05/2025	14:47:17,029	1		306,45
			1	306,45
			1	306,45
14/05/2025	14:46:33,987	2		306,35
			2	306,35
			2	306,35
14/05/2025	14:46:26,420	1		306,20
			1	306,20
			1	306,20
14/05/2025	14:45:18,037	1		305,85
			1	305,85
			1	305,85
14/05/2025	14:44:09,773	130		306,15
			130	306,15
			130	306,15
14/05/2025	14:44:04,267	20		306,10
			20	306,10
			20	306,10
14/05/2025	14:44:04,135	300		306,15
			300	306,15
			300	306,15
14/05/2025	14:44:03,099	20		306,30
			20	306,30
			20	306,30
14/05/2025	14:43:54,670	10		306,25
			10	306,25
			10	306,25
14/05/2025	14:43:28,312	22		306,00
			22	306,00
			22	306,00
14/05/2025	14:43:05,403	10		305,85
			10	305,85
			10	305,85
14/05/2025	14:42:20,325	5		305,80
			5	305,80
			5	305,80
14/05/2025	14:41:47,816	30		305,25
			30	305,25
			30	305,25
14/05/2025	14:41:43,390	7		305,35
			7	305,35
			7	305,35
14/05/2025	14:41:17,457	1		305,30
			1	305,30
			1	305,30
14/05/2025	14:40:56,116	3		305,25
			3	305,25
			3	305,25
14/05/2025	14:40:40,378	100		305,50
			100	305,50
			100	305,50
14/05/2025	14:40:33,780	20		305,50
			20	305,50
			20	305,50
14/05/2025	14:39:16,155	35		305,55
			35	305,55
			35	305,55
14/05/2025	14:39:05,747	1		305,85
			1	305,85
			1	305,85
14/05/2025	14:38:40,691	5		305,75
			5	305,75
			5	305,75
14/05/2025	14:38:11,703	1		306,00
			1	306,00
			1	306,00
14/05/2025	14:37:37,392	4		306,00
			4	306,00
			4	306,00
14/05/2025	14:37:13,910	10		306,15
			10	306,15
			10	306,15
14/05/2025	14:35:32,227	80		305,80
			80	305,80
			80	305,80
14/05/2025	14:35:19,973	35		305,90
			35	305,90
			35	305,90
14/05/2025	14:34:49,460	35		306,30
			35	306,30
			35	306,30
14/05/2025	14:34:27,713	80		306,55
			80	306,55
			80	306,55
14/05/2025	14:34:14,081	20		306,55
			20	306,55
			20	306,55
14/05/2025	14:33:32,109	1		306,50
			1	306,50
			1	306,50
14/05/2025	14:33:26,379	3		306,50
			3	306,50
			3	306,50
14/05/2025	14:32:29,064	13		306,30
			13	306,30
			13	306,30
14/05/2025	14:31:34,940	1		306,45
			1	306,45
			1	306,45
14/05/2025	14:31:03,902	100		306,70
			100	306,70
			100	306,70
14/05/2025	14:30:47,974	3		305,80
			3	305,80
			3	305,80
14/05/2025	14:30:40,346	100		305,70
			100	305,70
			100	305,70
14/05/2025	14:30:07,232	50		306,00
			50	306,00
			50	306,00
14/05/2025	14:29:51,224	40		305,90
			40	305,90
			40	305,90
14/05/2025	14:29:50,072	3		306,00
			3	306,00
			3	306,00
14/05/2025	14:29:30,619	26		306,05
			26	306,05
			26	306,05
14/05/2025	14:28:36,338	1		306,15
			1	306,15
			1	306,15
14/05/2025	14:28:03,539	1		305,95
			1	305,95
			1	305,95
14/05/2025	14:27:32,750	2		305,85
			2	305,85
			2	305,85
14/05/2025	14:26:49,276	1		305,75
			1	305,75
			1	305,75
14/05/2025	14:26:33,888	7		305,70
			7	305,70
			7	305,70
14/05/2025	14:26:02,445	35		305,70
			35	305,70
			35	305,70
14/05/2025	14:25:50,353	40		305,85
			40	305,85
			40	305,85
14/05/2025	14:25:45,482	22		305,60
			22	305,60
			22	305,60

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: 118,14 / Vente: 118,20
Volume: 654 727
+1,81%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
14/05/2025 @ 16:00:10

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