Tradegate Exchange

Intel Corp.

443

422

20,145

Date	Heure	Volume	Volume de transactions	Cours
13/05/2025	21:59:37,500	4 000		20,145
			4 000	20,145
			4 000	20,145
13/05/2025	21:58:55,126	4 000		20,145
			4 000	20,145
			4 000	20,145
13/05/2025	21:58:12,350	4 000		20,15
			4 000	20,15
			4 000	20,15
13/05/2025	21:58:00,808	115		20,15
			115	20,15
			115	20,15
13/05/2025	21:57:40,340	4 000		20,145
			4 000	20,145
			4 000	20,145
13/05/2025	21:54:41,275	4 000		20,135
			4 000	20,135
			4 000	20,135
13/05/2025	21:51:57,168	140		20,11
			140	20,11
			140	20,11
13/05/2025	21:46:05,263	1 400		20,115
			1 400	20,115
			1 400	20,115
13/05/2025	21:44:32,183	2 000		20,11
			2 000	20,11
			2 000	20,11
13/05/2025	21:44:30,435	50		20,11
			50	20,11
			50	20,11
13/05/2025	21:44:06,748	2 000		20,125
			2 000	20,125
			2 000	20,125
13/05/2025	21:43:07,794	4 000		20,135
			4 000	20,135
			4 000	20,135
13/05/2025	21:42:24,026	2 000		20,135
			2 000	20,135
			2 000	20,135
13/05/2025	21:42:03,793	10		20,135
			10	20,135
			10	20,135
13/05/2025	21:41:53,693	2 000		20,145
			2 000	20,145
			2 000	20,145
13/05/2025	21:41:24,694	4 000		20,145
			4 000	20,145
			4 000	20,145
13/05/2025	21:41:06,315	2 000		20,155
			2 000	20,155
			2 000	20,155
13/05/2025	21:40:16,545	6		20,155
			6	20,155
			6	20,155
13/05/2025	21:40:03,663	1		20,16
			1	20,16
			1	20,16
13/05/2025	21:39:20,915	4 000		20,165
			4 000	20,165
			4 000	20,165
13/05/2025	21:36:22,180	4 000		20,195
			4 000	20,195
			4 000	20,195
13/05/2025	21:35:33,342	4 000		20,195
			125	20,195
			3 875	20,195
			4 000	20,195
13/05/2025	21:35:01,908	800		20,205
			800	20,205
			800	20,205
13/05/2025	21:33:38,960	30		20,205
			30	20,205
			30	20,205
13/05/2025	21:33:13,227	100		20,23
			100	20,23
			100	20,23
13/05/2025	21:27:16,736	4 000		20,215
			4 000	20,215
			4 000	20,215
13/05/2025	21:26:44,554	2 000		20,215
			2 000	20,215
			2 000	20,215
13/05/2025	21:26:11,608	2 000		20,215
			2 000	20,215
			2 000	20,215
13/05/2025	21:24:24,973	4 000		20,20
			4 000	20,20
			4 000	20,20
13/05/2025	21:22:25,280	2 000		20,20
			2 000	20,20
			2 000	20,20
13/05/2025	21:17:32,722	98		20,19
			98	20,19
			98	20,19
13/05/2025	21:15:13,772	1		20,195
			1	20,195
			1	20,195
13/05/2025	21:13:04,287	100		20,20
			100	20,20
			100	20,20
13/05/2025	21:12:44,365	100		20,18
			100	20,18
			100	20,18
13/05/2025	21:12:22,747	30		20,20
			30	20,20
			30	20,20
13/05/2025	21:11:39,624	100		20,18
			100	20,18
			100	20,18
13/05/2025	21:09:11,888	23		20,17
			23	20,17
			23	20,17
13/05/2025	21:03:56,204	4		20,165
			4	20,165
			4	20,165
13/05/2025	20:52:15,256	30		20,12
			30	20,12
			30	20,12
13/05/2025	20:51:41,438	15		20,095
			15	20,095
			15	20,095
13/05/2025	20:51:35,727	270		20,095
			270	20,095
			270	20,095
13/05/2025	20:47:21,748	10		20,13
			10	20,13
			10	20,13
13/05/2025	20:41:55,212	150		20,115
			150	20,115
			150	20,115
13/05/2025	20:32:17,508	4		20,12
			4	20,12
			4	20,12
13/05/2025	20:30:56,660	60		20,12
			60	20,12
			60	20,12
13/05/2025	20:23:58,958	145		20,14
			145	20,14
			145	20,14
13/05/2025	20:19:59,917	200		20,11
			200	20,11
			200	20,11
13/05/2025	20:16:05,235	1 000		20,12
			1 000	20,12
			1 000	20,12
13/05/2025	20:15:48,515	5		20,13
			5	20,13
			5	20,13
13/05/2025	20:01:00,355	4 000		20,10
			4 000	20,10
			4 000	20,10
13/05/2025	20:00:43,968	200		20,10
			50	20,10
			150	20,10
			200	20,10
13/05/2025	20:00:37,766	4 000		20,115
			4 000	20,115
			4 000	20,115
13/05/2025	19:59:52,119	4 000		20,125
			4 000	20,125
			4 000	20,125
13/05/2025	19:56:53,251	100		20,12
			100	20,12
			100	20,12
13/05/2025	19:56:41,752	10		20,13
			10	20,13
			10	20,13
13/05/2025	19:46:19,121	50		20,16
			50	20,16
			50	20,16
13/05/2025	19:45:42,312	25		20,17
			25	20,17
			25	20,17
13/05/2025	19:40:33,048	50		20,18
			50	20,18
			50	20,18
13/05/2025	19:40:05,909	2		20,18
			2	20,18
			2	20,18
13/05/2025	19:36:16,362	10		20,205
			10	20,205
			10	20,205
13/05/2025	19:32:16,852	2 714		20,20
			214	20,20
			2 500	20,20
			2 714	20,20
13/05/2025	19:31:08,320	210		20,175
			210	20,175
			210	20,175
13/05/2025	19:29:54,972	50		20,18
			50	20,18
			50	20,18
13/05/2025	19:27:20,487	250		20,165
			250	20,165
			250	20,165
13/05/2025	19:26:56,047	40		20,14
			40	20,14
			40	20,14
13/05/2025	19:26:55,960	200		20,14
			200	20,14
			200	20,14
13/05/2025	19:25:18,770	4		20,155
			4	20,155
			4	20,155
13/05/2025	19:24:42,073	153		20,155
			153	20,155
			153	20,155
13/05/2025	19:24:29,316	20		20,18
			20	20,18
			20	20,18
13/05/2025	19:23:53,962	400		20,165
			400	20,165
			400	20,165
13/05/2025	19:23:53,869	1 775		20,165
			1 775	20,165
			1 775	20,165
13/05/2025	19:19:20,898	250		20,175
			250	20,175
			250	20,175
13/05/2025	19:16:21,838	50		20,195
			50	20,195
			50	20,195
13/05/2025	19:14:24,720	40		20,175
			40	20,175
			40	20,175
13/05/2025	19:14:11,081	1 000		20,195
			1 000	20,195
			1 000	20,195
13/05/2025	19:13:49,180	20		20,195
			20	20,195
			20	20,195
13/05/2025	19:13:15,490	25		20,175
			25	20,175
			25	20,175
13/05/2025	19:12:09,019	700		20,155
			700	20,155
			700	20,155
13/05/2025	19:12:02,328	153		20,18
			153	20,18
			153	20,18
13/05/2025	19:07:08,477	50		20,145
			50	20,145
			50	20,145
13/05/2025	19:06:51,692	2		20,17
			2	20,17
			2	20,17
13/05/2025	19:06:10,978	10		20,155
			10	20,155
			10	20,155
13/05/2025	18:59:29,613	16 000		20,21
			11 000	20,21
			5 000	20,21
			16 000	20,21
13/05/2025	18:59:11,578	4 000		20,21
			4 000	20,21
			4 000	20,21
13/05/2025	18:58:47,787	100		20,22
			100	20,22
			100	20,22
13/05/2025	18:58:06,914	20		20,225
			20	20,225
			20	20,225
13/05/2025	18:51:18,715	27		20,24
			27	20,24
			27	20,24
13/05/2025	18:44:17,966	50		20,25
			50	20,25
			50	20,25
13/05/2025	18:39:51,212	100		20,28
			100	20,28
			100	20,28
13/05/2025	18:39:11,438	3		20,255
			3	20,255
			3	20,255
13/05/2025	18:38:40,144	8		20,28
			8	20,28
			8	20,28
13/05/2025	18:38:14,286	100		20,255
			100	20,255
			100	20,255
13/05/2025	18:32:49,866	40		20,27
			40	20,27
			40	20,27
13/05/2025	18:30:34,963	50		20,285
			50	20,285
			50	20,285
13/05/2025	18:29:37,765	100		20,275
			100	20,275
			100	20,275
13/05/2025	18:29:26,238	4		20,30
			4	20,30
			4	20,30
13/05/2025	18:28:41,051	1		20,30
			1	20,30
			1	20,30
13/05/2025	18:28:22,341	50		20,275
			50	20,275
			50	20,275
13/05/2025	18:26:59,609	25		20,26
			25	20,26
			25	20,26
13/05/2025	18:24:04,263	395		20,27
			395	20,27
			395	20,27
13/05/2025	18:17:24,403	66		20,31
			66	20,31
			66	20,31
13/05/2025	18:12:23,490	139		20,25
			139	20,25
			139	20,25
13/05/2025	18:11:08,942	2		20,235
			2	20,235
			2	20,235
13/05/2025	18:09:36,249	10		20,245
			10	20,245
			10	20,245
13/05/2025	18:08:54,496	126		20,225
			126	20,225
			126	20,225
13/05/2025	18:05:08,755	100		20,23
			100	20,23
			100	20,23
13/05/2025	18:04:51,744	200		20,24
			200	20,24
			200	20,24
13/05/2025	18:02:47,388	50		20,24
			50	20,24
			50	20,24
13/05/2025	18:00:45,367	75		20,30
			75	20,30
			75	20,30
13/05/2025	18:00:42,863	2 460		20,30
			2 460	20,30
			2 460	20,30
13/05/2025	18:00:34,776	230		20,31
			230	20,31
			230	20,31
13/05/2025	17:59:37,339	100		20,315
			100	20,315
			100	20,315
13/05/2025	17:58:49,427	7		20,335
			7	20,335
			7	20,335
13/05/2025	17:57:26,982	15		20,345
			15	20,345
			15	20,345
13/05/2025	17:57:05,143	200		20,33
			200	20,33
			200	20,33
13/05/2025	17:50:09,773	1 500		20,38
			1 500	20,38
			1 500	20,38
13/05/2025	17:48:17,849	335		20,345
			335	20,345
			335	20,345
13/05/2025	17:44:43,594	4		20,33
			4	20,33
			4	20,33
13/05/2025	17:44:04,765	1		20,35
			1	20,35
			1	20,35
13/05/2025	17:36:28,029	100		20,315
			100	20,315
			100	20,315
13/05/2025	17:36:04,401	2 000		20,33
			2 000	20,33
			2 000	20,33
13/05/2025	17:34:19,049	71		20,32
			71	20,32
			71	20,32
13/05/2025	17:33:26,834	30		20,32
			30	20,32
			30	20,32
13/05/2025	17:32:45,303	200		20,33
			200	20,33
			200	20,33
13/05/2025	17:30:45,471	50		20,33
			50	20,33
			50	20,33
13/05/2025	17:27:16,645	44		20,34
			44	20,34
			44	20,34
13/05/2025	17:24:16,320	250		20,31
			250	20,31
			250	20,31
13/05/2025	17:22:37,842	50		20,305
			50	20,305
			50	20,305
13/05/2025	17:20:29,063	500		20,365
			500	20,365
			500	20,365
13/05/2025	17:19:25,931	329		20,355
			329	20,355
			329	20,355
13/05/2025	17:16:51,877	8		20,355
			8	20,355
			8	20,355
13/05/2025	17:15:07,222	1		20,35
			1	20,35
			1	20,35
13/05/2025	17:12:42,824	79		20,355
			79	20,355
			79	20,355
13/05/2025	17:12:35,074	1 129		20,35
			1 129	20,35
			1 129	20,35
13/05/2025	17:12:18,740	120		20,325
			120	20,325
			120	20,325
13/05/2025	17:09:07,977	100		20,305
			100	20,305
			100	20,305
13/05/2025	17:08:36,415	200		20,305
			200	20,305
			200	20,305
13/05/2025	17:05:11,895	280		20,31
			280	20,31
			280	20,31
13/05/2025	17:05:08,780	200		20,31
			200	20,31
			200	20,31
13/05/2025	17:05:05,839	25		20,31
			25	20,31
			25	20,31
13/05/2025	17:04:22,243	50		20,325
			50	20,325
			50	20,325
13/05/2025	16:58:39,547	250		20,29
			250	20,29
			250	20,29
13/05/2025	16:57:51,686	500		20,285
			500	20,285
			500	20,285
13/05/2025	16:56:57,195	500		20,27
			500	20,27
			500	20,27
13/05/2025	16:56:39,786	4		20,285
			4	20,285
			4	20,285
13/05/2025	16:54:47,520	7		20,25
			7	20,25
			7	20,25
13/05/2025	16:53:22,151	26		20,245
			26	20,245
			26	20,245
13/05/2025	16:51:31,828	143		20,26
			143	20,26
			143	20,26
13/05/2025	16:51:14,057	573		20,255
			573	20,255
			573	20,255
13/05/2025	16:51:00,083	50		20,255
			50	20,255
			50	20,255
13/05/2025	16:50:11,729	190		20,225
			190	20,225
			190	20,225
13/05/2025	16:48:48,082	110		20,18
			110	20,18
			110	20,18
13/05/2025	16:45:57,479	40		20,225
			40	20,225
			40	20,225
13/05/2025	16:45:09,745	150		20,245
			150	20,245
			150	20,245
13/05/2025	16:41:56,894	183		20,27
			183	20,27
			183	20,27
13/05/2025	16:38:03,332	79		20,345
			79	20,345
			79	20,345
13/05/2025	16:35:31,501	196		20,32
			196	20,32
			196	20,32
13/05/2025	16:34:16,430	5		20,395
			5	20,395
			5	20,395
13/05/2025	16:29:27,530	50		20,30
			50	20,30
			50	20,30
13/05/2025	16:29:20,853	213		20,28
			213	20,28
			213	20,28
13/05/2025	16:26:33,942	2		20,375
			2	20,375
			2	20,375
13/05/2025	16:22:55,819	49		20,385
			49	20,385
			49	20,385
13/05/2025	16:22:53,162	147		20,365
			147	20,365
			147	20,365
13/05/2025	16:22:24,899	200		20,39
			200	20,39
			200	20,39
13/05/2025	16:21:02,992	2 000		20,39
			2 000	20,39
			2 000	20,39
13/05/2025	16:20:52,884	75		20,37
			75	20,37
			75	20,37
13/05/2025	16:18:51,520	50		20,45
			50	20,45
			50	20,45
13/05/2025	16:17:31,430	175		20,47
			175	20,47
			175	20,47
13/05/2025	16:17:05,308	50		20,42
			50	20,42
			50	20,42
13/05/2025	16:15:37,516	11 498		20,43
			11 498	20,43
			11 498	20,43
13/05/2025	16:15:17,717	4 000		20,44
			4 000	20,44
			4 000	20,44
13/05/2025	16:15:12,908	4 002		20,44
			2	20,44
			4 002	20,44
			4 000	20,44
13/05/2025	16:14:57,515	4 000		20,455
			4 000	20,455
			4 000	20,455
13/05/2025	16:13:30,043	250		20,45
			250	20,45
			250	20,45
13/05/2025	16:12:50,758	3		20,425
			3	20,425
			3	20,425
13/05/2025	16:12:35,925	80		20,425
			80	20,425
			80	20,425
13/05/2025	16:11:44,873	58		20,45
			58	20,45
			58	20,45
13/05/2025	16:11:11,433	5		20,46
			5	20,46
			5	20,46
13/05/2025	16:10:49,775	535		20,485
			535	20,485
			535	20,485
13/05/2025	16:10:48,894	120		20,47
			120	20,47
			120	20,47
13/05/2025	16:09:41,586	130		20,525
			130	20,525
			130	20,525
13/05/2025	16:09:26,817	250		20,51
			250	20,51
			250	20,51
13/05/2025	16:08:43,586	30		20,505
			30	20,505
			30	20,505
13/05/2025	16:08:25,571	50		20,51
			50	20,51
			50	20,51
13/05/2025	16:08:24,055	60		20,495
			60	20,495
			60	20,495
13/05/2025	16:07:02,359	147		20,50
			147	20,50
			147	20,50
13/05/2025	16:05:34,580	1 500		20,455
			1 500	20,455
			1 500	20,455
13/05/2025	16:04:33,758	57		20,48
			57	20,48
			57	20,48
13/05/2025	16:04:23,620	6		20,48
			6	20,48
			6	20,48
13/05/2025	16:04:19,012	500		20,48
			500	20,48
			500	20,48
13/05/2025	16:03:22,619	1 723		20,50
			100	20,50
			128	20,50
			75	20,50
			120	20,50
			700	20,50
			500	20,50
			100	20,50
			1 723	20,50
13/05/2025	16:03:21,158	1		20,49
			1	20,49
			1	20,49
13/05/2025	16:03:15,203	355		20,49
			200	20,49
			355	20,49
			155	20,49
13/05/2025	16:03:15,115	54		20,48
			54	20,48
			54	20,48
13/05/2025	16:01:51,867	100		20,395
			100	20,395
			100	20,395
13/05/2025	16:01:03,437	1 500		20,43
			1 500	20,43
			1 500	20,43
13/05/2025	16:00:49,704	100		20,40
			100	20,40
			100	20,40
13/05/2025	16:00:25,329	10		20,375
			10	20,375
			10	20,375
13/05/2025	16:00:10,829	8		20,395
			8	20,395
			8	20,395
13/05/2025	15:59:30,248	100		20,355
			100	20,355
			100	20,355
13/05/2025	15:58:07,029	21		20,45
			21	20,45
			21	20,45
13/05/2025	15:57:47,570	260		20,45
			175	20,45
			260	20,45
			85	20,45
13/05/2025	15:57:38,619	60		20,41
			60	20,41
			60	20,41
13/05/2025	15:57:00,863	525		20,40
			100	20,40
			250	20,40
			75	20,40
			100	20,40
			525	20,40
13/05/2025	15:56:47,416	5		20,39
			5	20,39
			5	20,39
13/05/2025	15:56:41,028	100		20,39
			100	20,39
			100	20,39
13/05/2025	15:55:40,090	1 500		20,35
			1 500	20,35
			1 500	20,35
13/05/2025	15:55:13,116	45		20,335
			45	20,335
			45	20,335
13/05/2025	15:55:03,835	225		20,315
			225	20,315
			225	20,315
13/05/2025	15:53:46,688	500		20,34
			500	20,34
			500	20,34
13/05/2025	15:52:47,693	10		20,30
			10	20,30
			10	20,30
13/05/2025	15:52:29,072	100		20,30
			100	20,30
			100	20,30
13/05/2025	15:52:13,607	420		20,30
			420	20,30
			420	20,30
13/05/2025	15:51:14,691	25		20,305
			25	20,305
			25	20,305
13/05/2025	15:47:24,292	4		20,285
			4	20,285
			4	20,285
13/05/2025	15:45:58,722	500		20,32
			500	20,32
			500	20,32
13/05/2025	15:45:33,116	500		20,34
			500	20,34
			500	20,34
13/05/2025	15:44:52,745	1		20,36
			1	20,36
			1	20,36
13/05/2025	15:44:12,178	1		20,375
			1	20,375
			1	20,375
13/05/2025	15:43:53,516	1 000		20,335
			1 000	20,335
			1 000	20,335
13/05/2025	15:43:42,980	1 000		20,335
			1 000	20,335
			1 000	20,335
13/05/2025	15:43:07,535	6		20,33
			6	20,33
			6	20,33
13/05/2025	15:43:05,683	70		20,335
			70	20,335
			70	20,335
13/05/2025	15:42:19,374	64		20,32
			64	20,32
			64	20,32
13/05/2025	15:42:04,279	200		20,33
			200	20,33
			200	20,33
13/05/2025	15:41:47,642	500		20,30
			500	20,30
			500	20,30
13/05/2025	15:40:14,314	500		20,28
			500	20,28
			500	20,28
13/05/2025	15:37:07,798	55		20,16
			55	20,16
			55	20,16
13/05/2025	15:36:44,875	1 500		20,165
			1 500	20,165
			1 500	20,165
13/05/2025	15:35:02,474	475		20,20
			475	20,20
			475	20,20
13/05/2025	15:34:58,298	3		20,185
			3	20,185
			3	20,185
13/05/2025	15:34:35,156	1		20,22
			1	20,22
			1	20,22
13/05/2025	15:34:21,562	2		20,195
			2	20,195
			2	20,195
13/05/2025	15:33:59,324	100		20,18
			100	20,18
			100	20,18
13/05/2025	15:31:40,884	100		20,045
			100	20,045
			100	20,045
13/05/2025	15:31:32,692	1 000		20,04
			1 000	20,04
			1 000	20,04
13/05/2025	15:30:11,212	200		20,07
			200	20,07
			200	20,07
13/05/2025	15:28:00,320	1 040		20,00
			1 040	20,00
			1 040	20,00
13/05/2025	15:25:13,228	8		19,964
			8	19,964
			8	19,964
13/05/2025	15:25:09,145	100		20,00
			100	20,00
			100	20,00
13/05/2025	15:21:23,391	500		20,005
			500	20,005
			500	20,005
13/05/2025	15:20:59,395	1 000		20,015
			1 000	20,015
			1 000	20,015
13/05/2025	15:20:47,964	1 000		20,015
			1 000	20,015
			1 000	20,015
13/05/2025	15:20:32,425	20		20,015
			20	20,015
			20	20,015
13/05/2025	15:18:15,669	4		20,03
			4	20,03
			4	20,03
13/05/2025	15:12:22,539	1 000		20,01
			1 000	20,01
			1 000	20,01
13/05/2025	15:12:11,600	1 000		20,01
			1 000	20,01
			1 000	20,01
13/05/2025	15:03:29,746	20		20,03
			20	20,03
			20	20,03
13/05/2025	14:58:03,384	20		20,05
			20	20,05
			20	20,05
13/05/2025	14:51:42,379	90		20,055
			90	20,055
			90	20,055
13/05/2025	14:50:23,038	50		20,045
			50	20,045
			50	20,045
13/05/2025	14:46:38,221	14		20,00
			14	20,00
			14	20,00
13/05/2025	14:37:01,002	120		20,08
			120	20,08
			120	20,08
13/05/2025	14:35:11,030	1 300		20,04
			1 300	20,04
			1 300	20,04
13/05/2025	14:31:51,922	1 040		20,07
			1 040	20,07
			1 040	20,07
13/05/2025	14:31:42,453	200		20,085
			200	20,085
			200	20,085
13/05/2025	14:30:49,349	5		20,10
			5	20,10
			5	20,10
13/05/2025	14:30:02,845	186		20,095
			186	20,095
			186	20,095
13/05/2025	14:29:14,729	11		20,045
			11	20,045
			11	20,045
13/05/2025	14:26:25,165	50		20,04
			50	20,04
			50	20,04
13/05/2025	14:25:49,212	1		20,04
			1	20,04
			1	20,04
13/05/2025	14:25:10,779	1		20,04
			1	20,04
			1	20,04
13/05/2025	14:23:51,676	1		20,015
			1	20,015
			1	20,015
13/05/2025	14:21:51,447	20		20,015
			20	20,015
			20	20,015
13/05/2025	14:17:35,245	500		20,06
			500	20,06
			500	20,06
13/05/2025	14:16:00,914	1		20,025
			1	20,025
			1	20,025
13/05/2025	14:13:19,829	2 000		20,05
			700	20,05
			2 000	20,05
			1 300	20,05
13/05/2025	14:12:51,439	1 300		20,03
			1 300	20,03
			1 300	20,03
13/05/2025	14:07:12,149	10		20,045
			10	20,045
			10	20,045
13/05/2025	13:56:03,014	24		19,986
			24	19,986
			24	19,986
13/05/2025	13:54:10,769	500		20,00
			500	20,00
			500	20,00
13/05/2025	13:41:51,015	100		20,00
			100	20,00
			100	20,00
13/05/2025	13:41:50,914	31		20,00
			31	20,00
			31	20,00
13/05/2025	13:38:41,403	59		20,005
			59	20,005
			59	20,005
13/05/2025	13:29:34,729	350		20,00
			50	20,00
			350	20,00
			300	20,00
13/05/2025	13:28:37,753	300		19,998
			300	19,998
			300	19,998
13/05/2025	13:25:15,225	200		19,98
			200	19,98
			200	19,98
13/05/2025	13:23:21,509	15		19,952
			15	19,952
			15	19,952
13/05/2025	13:21:08,291	200		19,954
			200	19,954
			200	19,954
13/05/2025	13:20:13,838	25		19,978
			25	19,978
			25	19,978
13/05/2025	13:18:49,833	80		19,978
			80	19,978
			80	19,978
13/05/2025	13:16:13,185	300		19,978
			300	19,978
			300	19,978
13/05/2025	13:15:55,413	1 400		19,952
			1 400	19,952
			1 400	19,952
13/05/2025	13:15:54,609	20		19,952
			20	19,952
			20	19,952
13/05/2025	13:15:53,100	20		19,952
			20	19,952
			20	19,952
13/05/2025	13:14:14,970	300		19,952
			300	19,952
			300	19,952
13/05/2025	13:14:05,654	10		19,974
			10	19,974
			10	19,974
13/05/2025	13:09:45,070	3		19,944
			3	19,944
			3	19,944
13/05/2025	13:09:10,750	3		19,964
			3	19,964
			3	19,964
13/05/2025	12:57:13,994	20		19,978
			20	19,978
			20	19,978
13/05/2025	12:56:03,092	1		19,974
			1	19,974
			1	19,974
13/05/2025	12:54:59,189	100		19,946
			100	19,946
			100	19,946
13/05/2025	12:49:54,142	150		19,954
			150	19,954
			150	19,954
13/05/2025	12:45:02,088	6		19,978
			6	19,978
			6	19,978
13/05/2025	12:44:26,351	1		19,958
			1	19,958
			1	19,958
13/05/2025	12:43:11,499	5		19,974
			5	19,974
			5	19,974
13/05/2025	12:37:47,298	115		19,968
			115	19,968
			115	19,968
13/05/2025	12:37:29,920	11		19,944
			11	19,944
			11	19,944
13/05/2025	12:32:26,522	1 219		19,904
			1 219	19,904
			1 219	19,904
13/05/2025	12:29:55,456	100		19,928
			100	19,928
			100	19,928
13/05/2025	12:28:33,993	5		19,948
			5	19,948
			5	19,948
13/05/2025	12:28:22,948	100		19,926
			100	19,926
			100	19,926
13/05/2025	12:24:10,314	100		19,948
			100	19,948
			100	19,948
13/05/2025	12:19:03,828	61		19,958
			61	19,958
			61	19,958
13/05/2025	12:18:48,631	25		19,978
			25	19,978
			25	19,978
13/05/2025	12:12:22,838	7		19,934
			7	19,934
			7	19,934
13/05/2025	12:10:46,727	100		19,932
			100	19,932
			100	19,932
13/05/2025	12:09:24,971	100		19,952
			100	19,952
			100	19,952
13/05/2025	12:03:52,884	70		19,926
			70	19,926
			70	19,926
13/05/2025	11:56:08,420	6		19,938
			6	19,938
			6	19,938
13/05/2025	11:54:08,988	1 000		19,922
			1 000	19,922
			1 000	19,922
13/05/2025	11:48:55,493	250		19,914
			250	19,914
			250	19,914
13/05/2025	11:47:54,371	35		19,888
			35	19,888
			35	19,888
13/05/2025	11:44:25,885	5		19,824
			5	19,824
			5	19,824
13/05/2025	11:30:49,671	1 000		19,806
			1 000	19,806
			1 000	19,806
13/05/2025	11:25:58,681	252		19,806
			102	19,806
			150	19,806
			252	19,806
13/05/2025	11:16:56,506	300		19,806
			300	19,806
			300	19,806
13/05/2025	11:16:38,215	320		19,806
			320	19,806
			320	19,806
13/05/2025	11:14:22,514	30		19,802
			30	19,802
			30	19,802
13/05/2025	11:10:51,844	1		19,81
			1	19,81
			1	19,81
13/05/2025	11:10:21,109	1		19,782
			1	19,782
			1	19,782
13/05/2025	11:09:47,244	60		19,78
			60	19,78
			60	19,78
13/05/2025	11:09:34,460	800		19,78
			800	19,78
			800	19,78
13/05/2025	11:09:08,494	25		19,78
			25	19,78
			25	19,78
13/05/2025	11:09:03,849	800		19,78
			800	19,78
			800	19,78
13/05/2025	11:08:46,154	150		19,78
			150	19,78
			150	19,78
13/05/2025	11:08:32,586	800		19,78
			800	19,78
			800	19,78

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: 116,10 / Vente: 116,20
Volume: 710 301
+4,82%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
13/05/2025 @ 22:00:00

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