Tradegate Exchange

thyssenkrupp AG

430

360

9,49

Date	Heure	Volume	Volume de transactions	Cours
14/05/2025	11:27:16,347	4		9,49
			4	9,49
			4	9,49
14/05/2025	11:26:18,090	10		9,464
			10	9,464
			10	9,464
14/05/2025	11:25:54,254	1		9,474
			1	9,474
			1	9,474
14/05/2025	11:25:50,674	2 100		9,468
			2 100	9,468
			2 100	9,468
14/05/2025	11:25:44,496	1 200		9,446
			1 200	9,446
			1 200	9,446
14/05/2025	11:25:35,704	600		9,452
			600	9,452
			600	9,452
14/05/2025	11:25:35,383	1 200		9,452
			1 200	9,452
			1 200	9,452
14/05/2025	11:25:30,034	1 200		9,452
			1 200	9,452
			1 200	9,452
14/05/2025	11:25:27,478	250		9,452
			250	9,452
			250	9,452
14/05/2025	11:25:11,346	500		9,43
			500	9,43
			500	9,43
14/05/2025	11:25:10,801	100		9,434
			100	9,434
			100	9,434
14/05/2025	11:25:10,395	400		9,45
			400	9,45
			400	9,45
14/05/2025	11:25:01,939	920		9,49
			920	9,49
			920	9,49
14/05/2025	11:24:56,032	6		9,488
			6	9,488
			6	9,488
14/05/2025	11:23:54,896	200		9,486
			200	9,486
			200	9,486
14/05/2025	11:22:14,342	1 200		9,472
			1 200	9,472
			1 200	9,472
14/05/2025	11:21:15,922	1 000		9,48
			1 000	9,48
			1 000	9,48
14/05/2025	11:20:45,397	1 200		9,48
			1 200	9,48
			1 200	9,48
14/05/2025	11:20:22,978	20		9,48
			20	9,48
			20	9,48
14/05/2025	11:19:49,951	100		9,482
			100	9,482
			100	9,482
14/05/2025	11:19:39,128	211		9,492
			211	9,492
			211	9,492
14/05/2025	11:19:14,292	1 800		9,486
			1 800	9,486
			1 800	9,486
14/05/2025	11:19:05,137	1		9,492
			1	9,492
			1	9,492
14/05/2025	11:18:09,184	600		9,486
			600	9,486
			600	9,486
14/05/2025	11:17:19,231	100		9,466
			100	9,466
			100	9,466
14/05/2025	11:16:28,571	100		9,502
			100	9,502
			100	9,502
14/05/2025	11:16:14,660	1 200		9,488
			1 200	9,488
			1 200	9,488
14/05/2025	11:16:08,399	1 200		9,488
			1 200	9,488
			1 200	9,488
14/05/2025	11:15:25,713	21		9,46
			21	9,46
			21	9,46
14/05/2025	11:14:00,312	600		9,438
			600	9,438
			600	9,438
14/05/2025	11:14:00,243	88		9,44
			88	9,44
			88	9,44
14/05/2025	11:13:56,932	500		9,442
			100	9,442
			500	9,442
			400	9,442
14/05/2025	11:13:56,855	320		9,45
			120	9,45
			320	9,45
			200	9,45
14/05/2025	11:13:56,780	730		9,46
			130	9,46
			600	9,46
			730	9,46
14/05/2025	11:13:30,890	2 400		9,46
			30	9,46
			2 400	9,46
			2 370	9,46
14/05/2025	11:13:30,269	650		9,464
			650	9,464
			650	9,464
14/05/2025	11:13:21,633	1 000		9,468
			1 000	9,468
			1 000	9,468
14/05/2025	11:12:22,418	55		9,476
			55	9,476
			55	9,476
14/05/2025	11:12:22,303	20		9,468
			20	9,468
			20	9,468
14/05/2025	11:12:18,832	400		9,474
			400	9,474
			400	9,474
14/05/2025	11:12:18,463	1 400		9,48
			1 100	9,48
			1 400	9,48
			300	9,48
14/05/2025	11:12:07,411	1 200		9,488
			1 200	9,488
			1 200	9,488
14/05/2025	11:11:49,435	2		9,49
			2	9,49
			2	9,49
14/05/2025	11:11:33,511	1 300		9,49
			1 300	9,49
			550	9,49
			750	9,49
14/05/2025	11:11:22,880	1 200		9,49
			1 200	9,49
			1 200	9,49
14/05/2025	11:10:59,665	100		9,488
			100	9,488
			100	9,488
14/05/2025	11:09:46,862	500		9,48
			500	9,48
			500	9,48
14/05/2025	11:09:31,712	3		9,49
			3	9,49
			3	9,49
14/05/2025	11:09:30,071	634		9,50
			634	9,50
			634	9,50
14/05/2025	11:09:17,871	1 616		9,50
			55	9,50
			1 200	9,50
			361	9,50
			650	9,50
			50	9,50
			50	9,50
			866	9,50
14/05/2025	11:09:03,597	1 200		9,50
			1 000	9,50
			200	9,50
			1 200	9,50
14/05/2025	11:09:03,565	600		9,502
			600	9,502
			600	9,502
14/05/2025	11:09:03,490	1 300		9,518
			1 300	9,518
			1 300	9,518
14/05/2025	11:08:43,791	1 200		9,52
			1 200	9,52
			1 200	9,52
14/05/2025	11:08:33,528	300		9,524
			300	9,524
			300	9,524
14/05/2025	11:07:50,664	1 250		9,518
			1 250	9,518
			1 250	9,518
14/05/2025	11:05:18,558	80		9,53
			80	9,53
			80	9,53
14/05/2025	11:04:28,865	10		9,532
			10	9,532
			10	9,532
14/05/2025	11:03:38,194	105		9,536
			105	9,536
			105	9,536
14/05/2025	11:03:30,714	24		9,526
			24	9,526
			24	9,526
14/05/2025	11:02:19,763	200		9,54
			200	9,54
			200	9,54
14/05/2025	11:02:18,629	490		9,55
			15	9,55
			490	9,55
			475	9,55
14/05/2025	10:58:29,164	80		9,576
			80	9,576
			80	9,576
14/05/2025	10:57:07,686	124		9,566
			124	9,566
			124	9,566
14/05/2025	10:56:33,436	660		9,566
			660	9,566
			660	9,566
14/05/2025	10:56:01,286	100		9,582
			100	9,582
			100	9,582
14/05/2025	10:55:56,187	701		9,582
			701	9,582
			701	9,582
14/05/2025	10:55:08,729	17		9,594
			17	9,594
			17	9,594
14/05/2025	10:54:58,254	200		9,60
			200	9,60
			200	9,60
14/05/2025	10:54:57,167	500		9,594
			500	9,594
			500	9,594
14/05/2025	10:54:38,829	55		9,60
			55	9,60
			55	9,60
14/05/2025	10:54:10,284	1 200		9,602
			1 200	9,602
			1 200	9,602
14/05/2025	10:54:07,429	400		9,606
			400	9,606
			400	9,606
14/05/2025	10:53:44,770	527		9,602
			527	9,602
			527	9,602
14/05/2025	10:53:40,395	500		9,602
			500	9,602
			500	9,602
14/05/2025	10:52:33,077	500		9,602
			500	9,602
			500	9,602
14/05/2025	10:52:28,587	100		9,606
			100	9,606
			100	9,606
14/05/2025	10:49:20,822	45		9,58
			45	9,58
			45	9,58
14/05/2025	10:48:53,824	14		9,584
			14	9,584
			14	9,584
14/05/2025	10:48:11,763	1 000		9,60
			1 000	9,60
			1 000	9,60
14/05/2025	10:48:08,370	5		9,604
			5	9,604
			5	9,604
14/05/2025	10:47:53,406	36		9,606
			36	9,606
			36	9,606
14/05/2025	10:47:31,238	14		9,62
			14	9,62
			14	9,62
14/05/2025	10:47:11,876	1 000		9,62
			1 000	9,62
			1 000	9,62
14/05/2025	10:47:09,659	1 500		9,62
			1 500	9,62
			1 500	9,62
14/05/2025	10:46:30,748	400		9,626
			400	9,626
			400	9,626
14/05/2025	10:46:25,743	2 100		9,626
			2 100	9,626
			2 100	9,626
14/05/2025	10:45:10,656	14		9,628
			14	9,628
			14	9,628
14/05/2025	10:44:16,426	52		9,628
			52	9,628
			52	9,628
14/05/2025	10:42:44,127	6		9,658
			6	9,658
			6	9,658
14/05/2025	10:42:16,455	30		9,666
			30	9,666
			30	9,666
14/05/2025	10:41:26,419	1 350		9,65
			1 350	9,65
			1 350	9,65
14/05/2025	10:41:15,176	1 800		9,664
			1 800	9,664
			1 800	9,664
14/05/2025	10:38:27,398	3		9,658
			3	9,658
			3	9,658
14/05/2025	10:37:54,198	6		9,65
			6	9,65
			6	9,65
14/05/2025	10:37:24,401	54		9,648
			54	9,648
			54	9,648
14/05/2025	10:36:43,457	52		9,646
			52	9,646
			52	9,646
14/05/2025	10:36:27,427	660		9,636
			660	9,636
			660	9,636
14/05/2025	10:33:37,003	5		9,62
			5	9,62
			5	9,62
14/05/2025	10:33:05,731	100		9,622
			100	9,622
			100	9,622
14/05/2025	10:32:06,949	15		9,612
			15	9,612
			15	9,612
14/05/2025	10:32:06,656	4		9,61
			4	9,61
			4	9,61
14/05/2025	10:30:56,099	21		9,616
			21	9,616
			21	9,616
14/05/2025	10:26:53,837	100		9,60
			100	9,60
			100	9,60
14/05/2025	10:26:44,819	500		9,60
			500	9,60
			500	9,60
14/05/2025	10:26:38,085	4		9,60
			4	9,60
			4	9,60
14/05/2025	10:26:15,774	20		9,604
			20	9,604
			20	9,604
14/05/2025	10:24:44,693	800		9,61
			800	9,61
			800	9,61
14/05/2025	10:23:59,228	1		9,616
			1	9,616
			1	9,616
14/05/2025	10:22:51,160	90		9,606
			90	9,606
			90	9,606
14/05/2025	10:22:23,706	118		9,602
			118	9,602
			118	9,602
14/05/2025	10:22:17,690	1		9,606
			1	9,606
			1	9,606
14/05/2025	10:21:50,626	200		9,608
			200	9,608
			200	9,608
14/05/2025	10:20:55,105	1 075		9,598
			1 075	9,598
			1 075	9,598
14/05/2025	10:20:40,445	3		9,60
			3	9,60
			3	9,60
14/05/2025	10:20:24,434	1 500		9,60
			1 500	9,60
			1 500	9,60
14/05/2025	10:19:39,086	1 200		9,60
			1 200	9,60
			1 200	9,60
14/05/2025	10:19:05,607	1 200		9,602
			1 200	9,602
			1 200	9,602
14/05/2025	10:16:15,349	100		9,602
			100	9,602
			100	9,602
14/05/2025	10:12:21,626	5		9,59
			5	9,59
			5	9,59
14/05/2025	10:11:45,325	500		9,60
			500	9,60
			500	9,60
14/05/2025	10:11:26,702	1 500		9,60
			1 500	9,60
			1 500	9,60
14/05/2025	10:10:22,424	500		9,596
			500	9,596
			500	9,596
14/05/2025	10:10:09,823	99		9,596
			99	9,596
			99	9,596
14/05/2025	10:09:07,474	80		9,598
			80	9,598
			80	9,598
14/05/2025	10:09:01,576	1 200		9,598
			1 200	9,598
			1 200	9,598
14/05/2025	10:07:07,024	1		9,60
			1	9,60
			1	9,60
14/05/2025	10:06:39,495	900		9,59
			900	9,59
			900	9,59
14/05/2025	10:06:31,907	12		9,596
			12	9,596
			12	9,596
14/05/2025	10:05:56,050	110		9,588
			110	9,588
			110	9,588
14/05/2025	10:05:11,005	300		9,58
			300	9,58
			300	9,58
14/05/2025	10:04:25,654	100		9,592
			100	9,592
			100	9,592
14/05/2025	10:03:39,004	2		9,57
			2	9,57
			2	9,57
14/05/2025	10:02:34,294	300		9,57
			300	9,57
			300	9,57
14/05/2025	10:02:24,636	1 200		9,57
			1 200	9,57
			1 200	9,57
14/05/2025	09:58:39,337	1 000		9,55
			1 000	9,55
			1 000	9,55
14/05/2025	09:58:01,290	1 041		9,556
			1 041	9,556
			1 041	9,556
14/05/2025	09:57:35,278	5		9,554
			5	9,554
			5	9,554
14/05/2025	09:57:14,497	650		9,564
			650	9,564
			650	9,564
14/05/2025	09:56:45,828	300		9,56
			300	9,56
			300	9,56
14/05/2025	09:56:36,435	1 200		9,564
			1 200	9,564
			1 200	9,564
14/05/2025	09:56:18,141	100		9,566
			100	9,566
			100	9,566
14/05/2025	09:54:57,118	660		9,566
			660	9,566
			660	9,566
14/05/2025	09:54:49,310	104		9,57
			104	9,57
			104	9,57
14/05/2025	09:54:30,427	200		9,58
			200	9,58
			200	9,58
14/05/2025	09:54:10,051	25		9,596
			25	9,596
			25	9,596
14/05/2025	09:54:01,413	4		9,592
			4	9,592
			4	9,592
14/05/2025	09:53:45,562	100		9,594
			100	9,594
			100	9,594
14/05/2025	09:53:26,031	100		9,592
			100	9,592
			100	9,592
14/05/2025	09:52:17,133	1		9,59
			1	9,59
			1	9,59
14/05/2025	09:52:05,677	1 000		9,584
			1 000	9,584
			1 000	9,584
14/05/2025	09:51:30,855	3		9,594
			3	9,594
			3	9,594
14/05/2025	09:51:17,865	8 800		9,61
			8 800	9,61
			8 800	9,61
14/05/2025	09:51:09,825	1 200		9,606
			1 200	9,606
			1 200	9,606
14/05/2025	09:50:28,794	2		9,60
			2	9,60
			2	9,60
14/05/2025	09:50:28,487	800		9,598
			800	9,598
			800	9,598
14/05/2025	09:50:10,640	1 200		9,60
			1 200	9,60
			1 200	9,60
14/05/2025	09:50:03,335	500		9,598
			500	9,598
			500	9,598
14/05/2025	09:48:41,143	250		9,60
			250	9,60
			250	9,60
14/05/2025	09:47:28,587	357		9,60
			357	9,60
			357	9,60
14/05/2025	09:47:05,725	500		9,602
			500	9,602
			500	9,602
14/05/2025	09:46:34,019	20		9,60
			20	9,60
			20	9,60
14/05/2025	09:45:45,978	11		9,608
			11	9,608
			11	9,608
14/05/2025	09:45:11,771	1 200		9,606
			1 200	9,606
			1 200	9,606
14/05/2025	09:45:10,761	500		9,606
			500	9,606
			500	9,606
14/05/2025	09:44:26,698	800		9,60
			500	9,60
			800	9,60
			300	9,60
14/05/2025	09:43:53,505	10		9,61
			10	9,61
			10	9,61
14/05/2025	09:43:08,260	1 500		9,606
			1 500	9,606
			1 500	9,606
14/05/2025	09:43:01,606	2		9,606
			2	9,606
			2	9,606
14/05/2025	09:42:25,262	3		9,606
			3	9,606
			3	9,606
14/05/2025	09:42:13,966	200		9,60
			200	9,60
			200	9,60
14/05/2025	09:42:08,452	25		9,612
			25	9,612
			25	9,612
14/05/2025	09:41:40,453	50		9,606
			50	9,606
			50	9,606
14/05/2025	09:41:14,905	53		9,616
			53	9,616
			53	9,616
14/05/2025	09:39:38,951	310		9,62
			310	9,62
			310	9,62
14/05/2025	09:39:37,082	150		9,618
			150	9,618
			150	9,618
14/05/2025	09:39:11,703	1 200		9,626
			1 200	9,626
			1 200	9,626
14/05/2025	09:38:14,818	1 800		9,68
			1 800	9,68
			800	9,68
			1 000	9,68
14/05/2025	09:38:06,993	800		9,666
			800	9,666
			800	9,666
14/05/2025	09:37:41,273	16		9,668
			16	9,668
			16	9,668
14/05/2025	09:37:32,847	550		9,666
			550	9,666
			550	9,666
14/05/2025	09:35:28,427	200		9,664
			200	9,664
			200	9,664
14/05/2025	09:34:56,950	1 200		9,66
			1 200	9,66
			1 200	9,66
14/05/2025	09:34:36,241	1 200		9,658
			1 200	9,658
			1 200	9,658
14/05/2025	09:34:05,488	4		9,644
			4	9,644
			4	9,644
14/05/2025	09:34:05,284	1		9,644
			1	9,644
			1	9,644
14/05/2025	09:32:20,427	1		9,666
			1	9,666
			1	9,666
14/05/2025	09:31:38,809	150		9,648
			150	9,648
			150	9,648
14/05/2025	09:31:28,837	500		9,646
			500	9,646
			500	9,646
14/05/2025	09:31:16,084	25		9,64
			25	9,64
			25	9,64
14/05/2025	09:31:06,149	111		9,642
			111	9,642
			111	9,642
14/05/2025	09:31:01,843	500		9,644
			500	9,644
			500	9,644
14/05/2025	09:30:52,254	1 000		9,648
			1 000	9,648
			1 000	9,648
14/05/2025	09:29:13,399	300		9,66
			300	9,66
			300	9,66
14/05/2025	09:29:00,679	150		9,66
			150	9,66
			150	9,66
14/05/2025	09:28:34,489	1 000		9,66
			1 000	9,66
			1 000	9,66
14/05/2025	09:28:02,472	106		9,658
			106	9,658
			106	9,658
14/05/2025	09:24:19,543	150		9,656
			150	9,656
			150	9,656
14/05/2025	09:24:04,914	1 200		9,648
			1 200	9,648
			1 200	9,648
14/05/2025	09:22:56,065	175		9,702
			175	9,702
			175	9,702
14/05/2025	09:21:26,626	1		9,71
			1	9,71
			1	9,71
14/05/2025	09:20:50,195	1		9,70
			1	9,70
			1	9,70
14/05/2025	09:20:04,294	3		9,692
			3	9,692
			3	9,692
14/05/2025	09:19:53,026	105		9,686
			105	9,686
			105	9,686
14/05/2025	09:19:33,316	500		9,688
			500	9,688
			500	9,688
14/05/2025	09:18:36,697	1 000		9,698
			1 000	9,698
			1 000	9,698
14/05/2025	09:18:25,037	90		9,706
			90	9,706
			90	9,706
14/05/2025	09:17:56,538	210		9,718
			210	9,718
			210	9,718
14/05/2025	09:17:35,060	209		9,71
			209	9,71
			209	9,71
14/05/2025	09:15:48,666	1		9,686
			1	9,686
			1	9,686
14/05/2025	09:15:43,518	1 000		9,682
			1 000	9,682
			1 000	9,682
14/05/2025	09:15:37,097	6		9,686
			6	9,686
			6	9,686
14/05/2025	09:15:21,621	50		9,684
			50	9,684
			50	9,684
14/05/2025	09:15:05,779	1		9,686
			1	9,686
			1	9,686
14/05/2025	09:14:35,498	1		9,682
			1	9,682
			1	9,682
14/05/2025	09:14:29,158	4		9,682
			4	9,682
			4	9,682
14/05/2025	09:14:11,257	1 050		9,672
			1 050	9,672
			1 050	9,672
14/05/2025	09:13:45,306	3		9,664
			3	9,664
			3	9,664
14/05/2025	09:13:37,845	3		9,67
			3	9,67
			3	9,67
14/05/2025	09:13:05,151	3		9,688
			3	9,688
			3	9,688
14/05/2025	09:12:53,651	200		9,688
			200	9,688
			200	9,688
14/05/2025	09:11:24,021	200		9,694
			200	9,694
			200	9,694
14/05/2025	09:10:50,426	1 000		9,688
			1 000	9,688
			1 000	9,688
14/05/2025	09:09:55,594	52		9,694
			52	9,694
			52	9,694
14/05/2025	09:09:39,917	600		9,686
			600	9,686
			600	9,686
14/05/2025	09:09:18,277	2 950		9,68
			775	9,68
			2 950	9,68
			100	9,68
			2 075	9,68
14/05/2025	09:08:48,075	1 200		9,732
			1 200	9,732
			1 200	9,732
14/05/2025	09:08:38,053	13		9,748
			13	9,748
			13	9,748
14/05/2025	09:08:28,928	300		9,736
			300	9,736
			300	9,736
14/05/2025	09:08:27,715	524		9,74
			524	9,74
			524	9,74
14/05/2025	09:08:26,338	1 200		9,736
			1 200	9,736
			1 200	9,736
14/05/2025	09:08:18,579	1 100		9,736
			1 100	9,736
			1 100	9,736
14/05/2025	09:08:15,464	1 200		9,734
			1 200	9,734
			1 200	9,734
14/05/2025	09:08:02,906	500		9,732
			500	9,732
			500	9,732
14/05/2025	09:07:37,013	1 200		9,728
			1 200	9,728
			1 200	9,728
14/05/2025	09:07:32,042	300		9,71
			300	9,71
			300	9,71
14/05/2025	09:07:23,352	2 100		9,71
			400	9,71
			1 700	9,71
			2 100	9,71
14/05/2025	09:07:11,651	1 030		9,698
			1 030	9,698
			1 030	9,698
14/05/2025	09:07:03,217	75		9,694
			75	9,694
			75	9,694
14/05/2025	09:06:53,370	1 500		9,698
			1 500	9,698
			1 500	9,698
14/05/2025	09:06:52,767	100		9,706
			100	9,706
			100	9,706
14/05/2025	09:06:36,543	1 200		9,692
			1 200	9,692
			1 200	9,692
14/05/2025	09:06:24,238	510		9,68
			510	9,68
			510	9,68
14/05/2025	09:05:31,691	1 000		9,65
			1 000	9,65
			1 000	9,65
14/05/2025	09:05:21,077	259		9,644
			259	9,644
			259	9,644
14/05/2025	09:05:09,363	100		9,662
			100	9,662
			100	9,662
14/05/2025	09:03:53,420	1 200		9,65
			1 200	9,65
			1 200	9,65
14/05/2025	09:03:10,622	104		9,672
			104	9,672
			104	9,672
14/05/2025	09:02:48,005	120		9,648
			120	9,648
			120	9,648
14/05/2025	09:02:38,566	200		9,65
			200	9,65
			200	9,65
14/05/2025	09:01:51,400	1 500		9,664
			1 500	9,664
			1 500	9,664
14/05/2025	09:01:27,366	1 200		9,66
			1 200	9,66
			1 200	9,66
14/05/2025	09:01:16,245	320		9,614
			320	9,614
			320	9,614
14/05/2025	09:00:48,373	864		9,59
			864	9,59
			864	9,59
14/05/2025	09:00:32,374	2		9,63
			2	9,63
			2	9,63
14/05/2025	09:00:27,659	600		9,63
			600	9,63
			600	9,63
14/05/2025	09:00:27,570	879		9,658
			879	9,658
			879	9,658
14/05/2025	08:58:37,549	110		9,658
			110	9,658
			110	9,658
14/05/2025	08:58:03,102	500		9,632
			500	9,632
			500	9,632
14/05/2025	08:57:48,755	400		9,632
			400	9,632
			400	9,632
14/05/2025	08:57:48,694	600		9,632
			600	9,632
			600	9,632
14/05/2025	08:56:48,465	2 362		9,678
			2 362	9,678
			362	9,678
			2 000	9,678
14/05/2025	08:56:44,058	3 000		9,678
			3 000	9,678
			3 000	9,678
14/05/2025	08:56:10,290	600		9,632
			600	9,632
			600	9,632
14/05/2025	08:55:45,961	800		9,678
			800	9,678
			800	9,678
14/05/2025	08:55:35,366	120		9,678
			120	9,678
			120	9,678
14/05/2025	08:55:20,893	8 598		9,70
			2 688	9,70
			3 000	9,70
			300	9,70
			900	9,70
			400	9,70
			1 000	9,70
			310	9,70
			8 598	9,70
14/05/2025	08:55:14,271	1 210		9,628
			1 210	9,628
			1 210	9,628
14/05/2025	08:55:14,182	1 210		9,628
			1 210	9,628
			1 210	9,628
14/05/2025	08:55:13,361	150		9,592
			150	9,592
			150	9,592
14/05/2025	08:55:02,284	660		9,622
			320	9,622
			660	9,622
			340	9,622
14/05/2025	08:54:53,222	660		9,62
			660	9,62
			660	9,62
14/05/2025	08:54:35,367	3		9,592
			3	9,592
			3	9,592
14/05/2025	08:54:09,088	3		9,62
			3	9,62
			3	9,62
14/05/2025	08:54:05,216	200		9,592
			200	9,592
			200	9,592
14/05/2025	08:53:25,368	600		9,62
			600	9,62
			600	9,62
14/05/2025	08:53:25,355	500		9,61
			500	9,61
			500	9,61
14/05/2025	08:52:53,928	864		9,592
			864	9,592
			864	9,592
14/05/2025	08:52:53,528	700		9,592
			700	9,592
			700	9,592
14/05/2025	08:52:46,847	700		9,588
			700	9,588
			700	9,588
14/05/2025	08:50:59,222	250		9,588
			250	9,588
			250	9,588
14/05/2025	08:50:12,574	120		9,588
			120	9,588
			120	9,588
14/05/2025	08:50:01,007	50		9,542
			50	9,542
			50	9,542
14/05/2025	08:49:53,972	500		9,588
			500	9,588
			500	9,588
14/05/2025	08:49:09,442	40		9,542
			40	9,542
			40	9,542
14/05/2025	08:47:39,710	12		9,588
			12	9,588
			12	9,588
14/05/2025	08:46:47,078	8		9,588
			8	9,588
			8	9,588
14/05/2025	08:46:12,542	1 000		9,59
			500	9,59
			500	9,59
			1 000	9,59
14/05/2025	08:46:05,823	1 500		9,578
			500	9,578
			1 000	9,578
			1 500	9,578
14/05/2025	08:44:39,161	900		9,556
			900	9,556
			900	9,556
14/05/2025	08:44:38,962	300		9,554
			300	9,554
			300	9,554
14/05/2025	08:44:29,734	775		9,554
			775	9,554
			775	9,554
14/05/2025	08:42:57,163	90		9,554
			90	9,554
			90	9,554
14/05/2025	08:42:00,896	1		9,554
			1	9,554
			1	9,554
14/05/2025	08:41:06,088	60		9,518
			60	9,518
			60	9,518
14/05/2025	08:39:54,333	100		9,554
			100	9,554
			100	9,554
14/05/2025	08:39:20,494	95		9,504
			60	9,504
			35	9,504
			95	9,504
14/05/2025	08:37:00,659	200		9,576
			200	9,576
			200	9,576
14/05/2025	08:32:05,221	400		9,518
			200	9,518
			200	9,518
			400	9,518
14/05/2025	08:29:56,195	200		9,588
			200	9,588
			200	9,588
14/05/2025	08:28:58,315	43		9,588
			43	9,588
			43	9,588
14/05/2025	08:28:30,851	1		9,518
			1	9,518
			1	9,518
14/05/2025	08:27:54,509	1		9,588
			1	9,588
			1	9,588
14/05/2025	08:26:01,114	150		9,56
			150	9,56
			150	9,56
14/05/2025	08:24:15,054	295		9,52
			295	9,52
			45	9,52
			150	9,52
			100	9,52
14/05/2025	08:24:05,356	1 803		9,588
			1 803	9,588
			1 803	9,588
14/05/2025	08:23:16,492	60		9,538
			60	9,538
			60	9,538
14/05/2025	08:21:36,927	11 613		9,58
			1 000	9,58
			6 613	9,58
			11 613	9,58
			2 500	9,58
			500	9,58
			1 000	9,58
14/05/2025	08:21:29,935	3 000		9,564
			3 000	9,564
			3 000	9,564
14/05/2025	08:18:32,868	200		9,564
			200	9,564
			200	9,564
14/05/2025	08:18:01,514	600		9,564
			328	9,564
			600	9,564
			272	9,564
14/05/2025	08:17:32,608	3 600		9,51
			1 336	9,51
			4	9,51
			3 600	9,51
			400	9,51
			300	9,51
			1 500	9,51
			60	9,51
14/05/2025	08:17:22,088	700		9,532
			700	9,532
			700	9,532
14/05/2025	08:17:22,026	700		9,532
			700	9,532
			700	9,532
14/05/2025	08:17:03,446	100		9,564
			100	9,564
			100	9,564
14/05/2025	08:16:29,523	210		9,564
			210	9,564
			210	9,564
14/05/2025	08:15:51,323	300		9,532
			60	9,532
			240	9,532
			300	9,532
14/05/2025	08:15:39,277	300		9,532
			300	9,532
			272	9,532
			28	9,532
14/05/2025	08:14:53,718	217		9,532
			217	9,532
			217	9,532

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: 117,48 / Vente: 117,56
Volume: 404 110
+1,22%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
14/05/2025 @ 11:27:53

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