Tradegate Exchange

RENK Group AG

3007

2031

53,53

Date	Heure	Volume	Volume de transactions	Cours
14/05/2025	16:56:29,185	144		53,53
			50	53,53
			144	53,53
			94	53,53
14/05/2025	16:56:27,047	1 298		53,53
			1 298	53,53
			1	53,53
			150	53,53
			1 147	53,53
14/05/2025	16:54:50,443	250		53,59
			250	53,59
			250	53,59
14/05/2025	16:54:27,191	20		53,68
			20	53,68
			20	53,68
14/05/2025	16:54:07,496	1		53,68
			1	53,68
			1	53,68
14/05/2025	16:53:59,387	20		53,65
			20	53,65
			20	53,65
14/05/2025	16:53:48,634	150		53,65
			150	53,65
			150	53,65
14/05/2025	16:53:46,906	80		53,59
			80	53,59
			80	53,59
14/05/2025	16:52:36,128	300		53,32
			300	53,32
			300	53,32
14/05/2025	16:52:32,527	100		53,32
			100	53,32
			100	53,32
14/05/2025	16:52:14,788	4		53,36
			4	53,36
			4	53,36
14/05/2025	16:52:09,986	300		53,36
			300	53,36
			300	53,36
14/05/2025	16:51:44,150	650		53,29
			250	53,29
			400	53,29
			650	53,29
14/05/2025	16:51:08,117	250		53,35
			250	53,35
			250	53,35
14/05/2025	16:50:14,758	100		53,44
			100	53,44
			100	53,44
14/05/2025	16:49:10,654	7		53,42
			7	53,42
			7	53,42
14/05/2025	16:48:51,262	50		53,46
			50	53,46
			50	53,46
14/05/2025	16:48:48,250	3		53,41
			3	53,41
			3	53,41
14/05/2025	16:48:27,212	20		53,37
			20	53,37
			20	53,37
14/05/2025	16:48:09,881	20		53,36
			20	53,36
			20	53,36
14/05/2025	16:48:02,053	100		53,33
			100	53,33
			100	53,33
14/05/2025	16:47:47,026	110		53,33
			100	53,33
			110	53,33
			10	53,33
14/05/2025	16:47:46,845	250		53,33
			250	53,33
			250	53,33
14/05/2025	16:47:27,664	250		53,30
			250	53,30
			250	53,30
14/05/2025	16:47:24,201	150		53,30
			150	53,30
			150	53,30
14/05/2025	16:47:23,909	300		53,30
			300	53,30
			300	53,30
14/05/2025	16:47:23,847	300		53,30
			300	53,30
			300	53,30
14/05/2025	16:47:04,958	250		53,30
			250	53,30
			250	53,30
14/05/2025	16:47:02,512	37		53,30
			37	53,30
			37	53,30
14/05/2025	16:47:02,288	200		53,30
			200	53,30
			200	53,30
14/05/2025	16:47:02,059	844		53,34
			40	53,34
			100	53,34
			600	53,34
			10	53,34
			350	53,34
			494	53,34
			94	53,34
14/05/2025	16:45:39,769	400		53,34
			400	53,34
			400	53,34
14/05/2025	16:45:32,186	6		53,34
			6	53,34
			6	53,34
14/05/2025	16:45:06,740	4		53,29
			4	53,29
			4	53,29
14/05/2025	16:44:10,463	6		53,20
			6	53,20
			6	53,20
14/05/2025	16:44:05,452	135		53,20
			135	53,20
			135	53,20
14/05/2025	16:43:53,744	70		53,25
			70	53,25
			70	53,25
14/05/2025	16:43:25,929	10		53,29
			10	53,29
			10	53,29
14/05/2025	16:42:55,015	35		53,33
			35	53,33
			35	53,33
14/05/2025	16:42:47,655	250		53,33
			250	53,33
			250	53,33
14/05/2025	16:42:44,303	50		53,29
			50	53,29
			50	53,29
14/05/2025	16:42:33,228	37		53,32
			37	53,32
			37	53,32
14/05/2025	16:42:18,830	300		53,29
			300	53,29
			300	53,29
14/05/2025	16:42:13,378	1 750		53,36
			95	53,36
			1 750	53,36
			700	53,36
			955	53,36
14/05/2025	16:42:02,052	300		53,37
			300	53,37
			300	53,37
14/05/2025	16:41:53,624	1		53,39
			1	53,39
			1	53,39
14/05/2025	16:41:44,289	300		53,37
			100	53,37
			300	53,37
			200	53,37
14/05/2025	16:41:43,773	450		53,37
			450	53,37
			450	53,37
14/05/2025	16:41:43,023	450		53,37
			450	53,37
			450	53,37
14/05/2025	16:41:40,615	450		53,37
			30	53,37
			450	53,37
			20	53,37
			400	53,37
14/05/2025	16:41:05,354	250		53,36
			250	53,36
			250	53,36
14/05/2025	16:40:32,376	29		53,42
			29	53,42
			29	53,42
14/05/2025	16:40:29,606	450		53,37
			450	53,37
			450	53,37
14/05/2025	16:40:14,546	300		53,43
			300	53,43
			300	53,43
14/05/2025	16:40:02,425	30		53,41
			30	53,41
			30	53,41
14/05/2025	16:39:26,374	300		53,38
			300	53,38
			300	53,38
14/05/2025	16:39:19,773	500		53,35
			500	53,35
			500	53,35
14/05/2025	16:39:17,025	50		53,28
			50	53,28
			50	53,28
14/05/2025	16:38:47,542	10		53,19
			10	53,19
			10	53,19
14/05/2025	16:38:29,245	50		53,24
			50	53,24
			50	53,24
14/05/2025	16:37:32,538	25		53,18
			25	53,18
			25	53,18
14/05/2025	16:36:53,987	57		53,12
			57	53,12
			57	53,12
14/05/2025	16:36:31,238	1		52,99
			1	52,99
			1	52,99
14/05/2025	16:36:22,859	300		52,95
			300	52,95
			300	52,95
14/05/2025	16:36:17,530	80		52,95
			80	52,95
			80	52,95
14/05/2025	16:35:59,600	200		52,96
			200	52,96
			200	52,96
14/05/2025	16:35:58,084	6		52,96
			6	52,96
			6	52,96
14/05/2025	16:35:56,445	250		52,92
			250	52,92
			250	52,92
14/05/2025	16:35:45,049	200		52,97
			200	52,97
			200	52,97
14/05/2025	16:35:26,840	4		52,91
			4	52,91
			4	52,91
14/05/2025	16:35:05,703	50		53,00
			50	53,00
			50	53,00
14/05/2025	16:34:53,837	450		53,00
			450	53,00
			450	53,00
14/05/2025	16:34:47,674	50		53,04
			50	53,04
			50	53,04
14/05/2025	16:34:14,577	8		53,01
			8	53,01
			8	53,01
14/05/2025	16:34:10,436	600		53,02
			600	53,02
			600	53,02
14/05/2025	16:33:58,504	200		53,00
			200	53,00
			200	53,00
14/05/2025	16:33:55,677	91		52,97
			91	52,97
			91	52,97
14/05/2025	16:33:27,469	40		53,00
			40	53,00
			40	53,00
14/05/2025	16:33:20,882	116		53,00
			116	53,00
			116	53,00
14/05/2025	16:32:38,439	75		52,81
			75	52,81
			25	52,81
			50	52,81
14/05/2025	16:32:32,256	18		52,87
			18	52,87
			18	52,87
14/05/2025	16:32:06,522	18		52,84
			18	52,84
			18	52,84
14/05/2025	16:31:28,304	100		52,83
			100	52,83
			100	52,83
14/05/2025	16:31:21,174	50		52,90
			50	52,90
			50	52,90
14/05/2025	16:31:16,842	200		52,92
			200	52,92
			200	52,92
14/05/2025	16:30:18,409	150		53,03
			150	53,03
			150	53,03
14/05/2025	16:29:36,466	200		52,96
			200	52,96
			200	52,96
14/05/2025	16:29:33,372	50		53,00
			50	53,00
			50	53,00
14/05/2025	16:29:33,318	2		53,03
			2	53,03
			2	53,03
14/05/2025	16:29:12,580	250		53,00
			250	53,00
			250	53,00
14/05/2025	16:28:58,817	70		53,00
			70	53,00
			70	53,00
14/05/2025	16:28:10,741	10		53,12
			10	53,12
			10	53,12
14/05/2025	16:28:10,661	40		53,12
			40	53,12
			40	53,12
14/05/2025	16:28:04,023	100		53,03
			100	53,03
			100	53,03
14/05/2025	16:27:45,605	3 750		53,05
			3 750	53,05
			3 750	53,05
14/05/2025	16:27:27,047	250		52,87
			250	52,87
			250	52,87
14/05/2025	16:27:19,715	100		52,86
			100	52,86
			100	52,86
14/05/2025	16:27:13,414	40		52,86
			40	52,86
			40	52,86
14/05/2025	16:27:11,931	3		52,85
			3	52,85
			3	52,85
14/05/2025	16:27:00,019	20		52,86
			20	52,86
			20	52,86
14/05/2025	16:26:55,843	2		52,86
			2	52,86
			2	52,86
14/05/2025	16:26:54,262	100		52,86
			100	52,86
			100	52,86
14/05/2025	16:26:47,481	200		52,85
			200	52,85
			200	52,85
14/05/2025	16:26:34,417	10		52,88
			10	52,88
			10	52,88
14/05/2025	16:26:16,316	200		52,86
			200	52,86
			200	52,86
14/05/2025	16:26:16,120	250		52,86
			250	52,86
			250	52,86
14/05/2025	16:26:09,539	250		52,86
			250	52,86
			250	52,86
14/05/2025	16:25:52,956	350		52,85
			350	52,85
			350	52,85
14/05/2025	16:25:08,158	100		52,86
			100	52,86
			100	52,86
14/05/2025	16:25:01,145	10		52,85
			10	52,85
			10	52,85
14/05/2025	16:24:41,951	50		52,86
			50	52,86
			50	52,86
14/05/2025	16:24:03,611	40		52,86
			40	52,86
			40	52,86
14/05/2025	16:23:54,190	120		52,85
			120	52,85
			120	52,85
14/05/2025	16:23:52,219	100		52,86
			100	52,86
			100	52,86
14/05/2025	16:23:46,051	30		52,82
			30	52,82
			30	52,82
14/05/2025	16:23:11,514	161		52,80
			161	52,80
			161	52,80
14/05/2025	16:23:10,050	100		52,74
			100	52,74
			100	52,74
14/05/2025	16:22:26,059	250		52,75
			250	52,75
			250	52,75
14/05/2025	16:22:03,837	10		52,75
			10	52,75
			10	52,75
14/05/2025	16:22:03,204	5		52,75
			5	52,75
			5	52,75
14/05/2025	16:21:43,572	10		52,69
			10	52,69
			10	52,69
14/05/2025	16:21:36,952	50		52,69
			50	52,69
			50	52,69
14/05/2025	16:21:29,539	20		52,73
			20	52,73
			20	52,73
14/05/2025	16:21:17,078	100		52,74
			100	52,74
			100	52,74
14/05/2025	16:20:30,668	20		52,77
			20	52,77
			20	52,77
14/05/2025	16:20:27,733	20		52,78
			20	52,78
			20	52,78
14/05/2025	16:19:47,443	10		52,75
			10	52,75
			10	52,75
14/05/2025	16:19:34,849	100		52,80
			100	52,80
			100	52,80
14/05/2025	16:19:21,375	7		52,84
			7	52,84
			7	52,84
14/05/2025	16:19:04,170	81		52,70
			81	52,70
			78	52,70
			3	52,70
14/05/2025	16:18:33,099	300		52,70
			300	52,70
			300	52,70
14/05/2025	16:17:53,376	300		52,71
			300	52,71
			300	52,71
14/05/2025	16:17:40,742	10		52,79
			10	52,79
			10	52,79
14/05/2025	16:17:38,820	365		52,79
			365	52,79
			365	52,79
14/05/2025	16:17:25,001	250		52,80
			250	52,80
			250	52,80
14/05/2025	16:17:17,858	40		52,84
			40	52,84
			40	52,84
14/05/2025	16:16:56,974	10		52,87
			10	52,87
			10	52,87
14/05/2025	16:16:49,870	160		52,87
			160	52,87
			160	52,87
14/05/2025	16:16:33,321	7		52,87
			7	52,87
			7	52,87
14/05/2025	16:16:32,719	150		52,87
			150	52,87
			150	52,87
14/05/2025	16:15:46,988	130		52,85
			130	52,85
			130	52,85
14/05/2025	16:15:44,090	50		52,85
			50	52,85
			50	52,85
14/05/2025	16:15:34,006	40		52,88
			40	52,88
			40	52,88
14/05/2025	16:15:17,348	35		52,84
			35	52,84
			35	52,84
14/05/2025	16:15:10,648	350		52,81
			350	52,81
			350	52,81
14/05/2025	16:15:00,012	100		52,85
			100	52,85
			100	52,85
14/05/2025	16:14:49,545	50		52,87
			50	52,87
			50	52,87
14/05/2025	16:14:34,689	4		52,86
			4	52,86
			4	52,86
14/05/2025	16:14:24,420	100		52,87
			100	52,87
			100	52,87
14/05/2025	16:14:16,912	405		52,86
			386	52,86
			405	52,86
			19	52,86
14/05/2025	16:13:55,172	250		52,81
			250	52,81
			250	52,81
14/05/2025	16:13:43,300	100		52,87
			100	52,87
			100	52,87
14/05/2025	16:13:32,824	19		52,88
			19	52,88
			19	52,88
14/05/2025	16:12:50,001	1		52,89
			1	52,89
			1	52,89
14/05/2025	16:12:00,939	500		52,97
			500	52,97
			500	52,97
14/05/2025	16:11:33,844	6		53,04
			6	53,04
			6	53,04
14/05/2025	16:11:20,234	20		53,05
			20	53,05
			20	53,05
14/05/2025	16:11:19,484	100		53,03
			100	53,03
			100	53,03
14/05/2025	16:11:19,414	10		53,03
			10	53,03
			10	53,03
14/05/2025	16:11:11,444	200		52,96
			200	52,96
			200	52,96
14/05/2025	16:10:29,785	190		52,89
			190	52,89
			190	52,89
14/05/2025	16:10:15,319	20		52,81
			20	52,81
			20	52,81
14/05/2025	16:10:14,746	37		52,88
			37	52,88
			37	52,88
14/05/2025	16:10:12,275	32		52,82
			32	52,82
			32	52,82
14/05/2025	16:10:11,540	100		52,88
			100	52,88
			100	52,88
14/05/2025	16:09:54,566	50		52,90
			50	52,90
			50	52,90
14/05/2025	16:09:32,358	80		52,86
			80	52,86
			80	52,86
14/05/2025	16:09:21,652	73		52,87
			73	52,87
			28	52,87
			45	52,87
14/05/2025	16:09:00,784	250		52,81
			250	52,81
			250	52,81
14/05/2025	16:08:41,186	1		52,90
			1	52,90
			1	52,90
14/05/2025	16:08:37,877	20		52,91
			20	52,91
			20	52,91
14/05/2025	16:08:28,987	10		52,93
			10	52,93
			10	52,93
14/05/2025	16:08:26,546	190		52,86
			4	52,86
			186	52,86
			190	52,86
14/05/2025	16:08:26,179	50		52,93
			50	52,93
			50	52,93
14/05/2025	16:08:20,025	10		52,93
			10	52,93
			10	52,93
14/05/2025	16:07:15,596	10		52,92
			10	52,92
			10	52,92
14/05/2025	16:06:36,584	20		52,86
			20	52,86
			20	52,86
14/05/2025	16:06:13,260	40		52,93
			40	52,93
			40	52,93
14/05/2025	16:06:12,324	120		52,94
			120	52,94
			120	52,94
14/05/2025	16:06:09,837	55		52,94
			55	52,94
			55	52,94
14/05/2025	16:05:59,520	20		52,95
			20	52,95
			20	52,95
14/05/2025	16:04:50,319	200		53,03
			200	53,03
			200	53,03
14/05/2025	16:04:40,985	100		53,00
			100	53,00
			100	53,00
14/05/2025	16:04:20,005	200		53,09
			200	53,09
			200	53,09
14/05/2025	16:04:06,518	20		53,01
			20	53,01
			20	53,01
14/05/2025	16:04:05,565	9		53,00
			9	53,00
			9	53,00
14/05/2025	16:03:38,640	100		52,92
			100	52,92
			100	52,92
14/05/2025	16:03:26,276	125		52,93
			95	52,93
			30	52,93
			125	52,93
14/05/2025	16:02:49,519	200		52,91
			200	52,91
			200	52,91
14/05/2025	16:02:45,943	189		52,93
			189	52,93
			189	52,93
14/05/2025	16:02:33,664	100		52,92
			100	52,92
			100	52,92
14/05/2025	16:02:26,742	10		52,97
			10	52,97
			10	52,97
14/05/2025	16:02:12,778	200		52,99
			200	52,99
			200	52,99
14/05/2025	16:02:05,137	100		52,99
			100	52,99
			100	52,99
14/05/2025	16:01:50,848	20		52,93
			20	52,93
			20	52,93
14/05/2025	16:01:40,104	10		52,87
			10	52,87
			10	52,87
14/05/2025	16:01:34,153	15		52,95
			15	52,95
			15	52,95
14/05/2025	16:00:56,885	38		52,86
			38	52,86
			38	52,86
14/05/2025	16:00:45,420	30		52,79
			30	52,79
			30	52,79
14/05/2025	16:00:36,307	2		52,78
			2	52,78
			2	52,78
14/05/2025	16:00:36,193	100		52,71
			100	52,71
			100	52,71
14/05/2025	16:00:18,016	160		52,73
			60	52,73
			100	52,73
			160	52,73
14/05/2025	16:00:06,170	300		52,72
			300	52,72
			300	52,72
14/05/2025	16:00:03,234	20		52,72
			20	52,72
			20	52,72
14/05/2025	16:00:00,827	1		52,67
			1	52,67
			1	52,67
14/05/2025	15:59:56,738	250		52,69
			250	52,69
			250	52,69
14/05/2025	15:59:50,551	10		52,59
			10	52,59
			10	52,59
14/05/2025	15:59:42,017	300		52,58
			300	52,58
			300	52,58
14/05/2025	15:59:21,070	250		52,61
			250	52,61
			250	52,61
14/05/2025	15:59:10,793	10		52,59
			10	52,59
			10	52,59
14/05/2025	15:59:08,262	18		52,63
			18	52,63
			18	52,63
14/05/2025	15:58:57,614	40		52,65
			40	52,65
			40	52,65
14/05/2025	15:58:43,568	150		52,64
			150	52,64
			150	52,64
14/05/2025	15:58:37,424	350		52,64
			350	52,64
			350	52,64
14/05/2025	15:57:52,460	50		52,60
			50	52,60
			50	52,60
14/05/2025	15:57:52,378	200		52,60
			200	52,60
			200	52,60
14/05/2025	15:57:30,184	15		52,47
			15	52,47
			15	52,47
14/05/2025	15:57:25,884	100		52,42
			80	52,42
			20	52,42
			100	52,42
14/05/2025	15:57:12,740	57		52,48
			57	52,48
			57	52,48
14/05/2025	15:57:01,914	200		52,48
			200	52,48
			200	52,48
14/05/2025	15:56:53,462	100		52,48
			100	52,48
			100	52,48
14/05/2025	15:56:20,149	350		52,52
			350	52,52
			350	52,52
14/05/2025	15:56:18,722	150		52,46
			150	52,46
			150	52,46
14/05/2025	15:55:53,275	50		52,40
			50	52,40
			50	52,40
14/05/2025	15:55:43,572	30		52,44
			30	52,44
			30	52,44
14/05/2025	15:55:19,245	39		52,50
			39	52,50
			39	52,50
14/05/2025	15:55:00,579	50		52,42
			50	52,42
			50	52,42
14/05/2025	15:55:00,455	4		52,42
			4	52,42
			4	52,42
14/05/2025	15:54:58,624	40		52,42
			40	52,42
			40	52,42
14/05/2025	15:54:56,261	114		52,42
			114	52,42
			114	52,42
14/05/2025	15:54:49,875	300		52,34
			100	52,34
			300	52,34
			200	52,34
14/05/2025	15:54:24,606	200		52,36
			200	52,36
			200	52,36
14/05/2025	15:54:20,714	150		52,42
			150	52,42
			150	52,42
14/05/2025	15:53:45,273	1		52,32
			1	52,32
			1	52,32
14/05/2025	15:53:41,782	100		52,32
			100	52,32
			100	52,32
14/05/2025	15:53:39,584	100		52,32
			100	52,32
			100	52,32
14/05/2025	15:53:32,291	3		52,31
			3	52,31
			3	52,31
14/05/2025	15:53:26,955	1		52,32
			1	52,32
			1	52,32
14/05/2025	15:53:26,216	100		52,35
			100	52,35
			100	52,35
14/05/2025	15:53:06,023	12		52,33
			12	52,33
			12	52,33
14/05/2025	15:52:43,092	300		52,35
			300	52,35
			300	52,35
14/05/2025	15:52:35,571	100		52,31
			100	52,31
			100	52,31
14/05/2025	15:52:30,598	70		52,36
			70	52,36
			70	52,36
14/05/2025	15:52:27,134	19		52,36
			19	52,36
			19	52,36
14/05/2025	15:52:06,717	200		52,36
			200	52,36
			200	52,36
14/05/2025	15:52:01,233	30		52,38
			30	52,38
			30	52,38
14/05/2025	15:51:36,962	5		52,31
			5	52,31
			5	52,31
14/05/2025	15:51:21,795	9		52,33
			9	52,33
			9	52,33
14/05/2025	15:51:18,910	145		52,18
			145	52,18
			145	52,18
14/05/2025	15:51:06,100	80		52,40
			80	52,40
			80	52,40
14/05/2025	15:51:01,368	11		52,40
			11	52,40
			11	52,40
14/05/2025	15:50:57,059	22		52,40
			22	52,40
			19	52,40
			3	52,40
14/05/2025	15:50:49,170	300		52,31
			20	52,31
			300	52,31
			280	52,31
14/05/2025	15:49:47,577	500		52,38
			500	52,38
			500	52,38
14/05/2025	15:49:38,443	20		52,40
			20	52,40
			20	52,40
14/05/2025	15:49:24,645	20		52,40
			20	52,40
			20	52,40
14/05/2025	15:48:44,853	10		52,38
			10	52,38
			10	52,38
14/05/2025	15:48:38,701	140		52,40
			140	52,40
			40	52,40
			100	52,40
14/05/2025	15:48:38,443	350		52,41
			350	52,41
			350	52,41
14/05/2025	15:48:14,348	500		52,41
			500	52,41
			500	52,41
14/05/2025	15:48:12,413	20		52,41
			20	52,41
			20	52,41
14/05/2025	15:48:06,637	152		52,41
			152	52,41
			152	52,41
14/05/2025	15:47:58,142	10		52,41
			10	52,41
			10	52,41
14/05/2025	15:47:58,053	10		52,41
			10	52,41
			10	52,41
14/05/2025	15:47:55,985	4		52,42
			4	52,42
			4	52,42
14/05/2025	15:47:01,358	3		52,50
			3	52,50
			3	52,50
14/05/2025	15:46:49,430	6		52,56
			6	52,56
			6	52,56
14/05/2025	15:46:43,109	50		52,56
			50	52,56
			50	52,56
14/05/2025	15:46:40,949	35		52,51
			35	52,51
			35	52,51
14/05/2025	15:46:32,604	8		52,49
			8	52,49
			8	52,49
14/05/2025	15:46:21,568	100		52,35
			100	52,35
			100	52,35
14/05/2025	15:46:20,642	300		52,45
			300	52,45
			300	52,45
14/05/2025	15:46:16,658	4		52,46
			4	52,46
			4	52,46
14/05/2025	15:45:51,880	28		52,27
			28	52,27
			28	52,27
14/05/2025	15:45:36,402	85		52,32
			85	52,32
			85	52,32
14/05/2025	15:45:18,887	80		52,02
			80	52,02
			80	52,02
14/05/2025	15:45:18,011	2 292		52,00
			3	52,00
			25	52,00
			10	52,00
			50	52,00
			2 110	52,00
			77	52,00
			960	52,00
			105	52,00
			100	52,00
			65	52,00
			200	52,00
			100	52,00
			384	52,00
			50	52,00
			10	52,00
			250	52,00
			10	52,00
			35	52,00
			40	52,00
14/05/2025	15:45:13,687	450		52,00
			450	52,00
			150	52,00
			50	52,00
			100	52,00
			150	52,00
14/05/2025	15:45:01,344	92		52,04
			92	52,04
			92	52,04
14/05/2025	15:44:55,048	35		52,04
			35	52,04
			35	52,04
14/05/2025	15:44:51,197	20		52,04
			20	52,04
			20	52,04
14/05/2025	15:44:34,584	74		52,02
			74	52,02
			74	52,02
14/05/2025	15:44:30,093	20		52,03
			20	52,03
			20	52,03
14/05/2025	15:44:26,242	350		52,04
			350	52,04
			350	52,04
14/05/2025	15:44:24,841	60		52,02
			60	52,02
			60	52,02
14/05/2025	15:44:20,207	100		52,02
			100	52,02
			100	52,02
14/05/2025	15:44:09,738	40		52,07
			40	52,07
			40	52,07
14/05/2025	15:43:54,272	60		52,11
			60	52,11
			60	52,11
14/05/2025	15:43:51,866	200		52,06
			200	52,06
			200	52,06
14/05/2025	15:43:49,548	200		52,06
			200	52,06
			200	52,06
14/05/2025	15:43:49,367	100		52,09
			100	52,09
			100	52,09
14/05/2025	15:43:49,056	30		52,09
			30	52,09
			30	52,09
14/05/2025	15:43:48,543	150		52,06
			150	52,06
			150	52,06
14/05/2025	15:43:42,593	20		52,10
			20	52,10
			20	52,10
14/05/2025	15:43:28,708	250		52,13
			250	52,13
			250	52,13
14/05/2025	15:43:04,883	20		52,10
			20	52,10
			20	52,10
14/05/2025	15:42:53,074	20		52,10
			20	52,10
			20	52,10
14/05/2025	15:42:52,365	30		52,10
			30	52,10
			30	52,10
14/05/2025	15:42:42,844	75		52,09
			75	52,09
			75	52,09
14/05/2025	15:42:42,725	250		52,09
			200	52,09
			250	52,09
			50	52,09
14/05/2025	15:42:39,341	250		52,09
			250	52,09
			250	52,09
14/05/2025	15:41:31,384	500		52,09
			500	52,09
			500	52,09
14/05/2025	15:41:25,073	50		52,10
			50	52,10
			50	52,10
14/05/2025	15:41:23,519	400		52,10
			400	52,10
			400	52,10
14/05/2025	15:41:17,105	10		52,11
			10	52,11
			10	52,11
14/05/2025	15:41:15,546	90		52,04
			50	52,04
			25	52,04
			15	52,04
			90	52,04
14/05/2025	15:41:15,260	200		52,04
			200	52,04
			200	52,04
14/05/2025	15:41:14,729	200		52,04
			200	52,04
			200	52,04
14/05/2025	15:41:11,857	200		52,04
			200	52,04
			200	52,04
14/05/2025	15:41:09,059	350		52,04
			350	52,04
			350	52,04
14/05/2025	15:40:59,565	100		52,02
			100	52,02
			100	52,02
14/05/2025	15:40:56,152	200		52,04
			200	52,04
			200	52,04
14/05/2025	15:40:55,719	250		52,06
			200	52,06
			250	52,06
			50	52,06
14/05/2025	15:40:55,609	290		52,07
			40	52,07
			90	52,07
			250	52,07
			200	52,07
14/05/2025	15:40:45,730	250		52,07
			250	52,07
			250	52,07
14/05/2025	15:40:37,992	59		52,10
			59	52,10
			59	52,10

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: 119,04 / Vente: 119,10
Volume: 703 878
+2,53%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
14/05/2025 @ 16:56:32

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