Nio Inc. ADRs
- Informations
- Dernièr
- Négocier des titres
197
158
3,77
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
18/07/2025 | 21:59:24,180 | 333 | 3,77 | |
333 | 3,77 | |||
333 | 3,77 | |||
18/07/2025 | 21:50:07,132 | 400 | 3,83 | |
400 | 3,83 | |||
400 | 3,83 | |||
18/07/2025 | 21:28:59,668 | 1 111 | 3,83 | |
1 111 | 3,83 | |||
1 111 | 3,83 | |||
18/07/2025 | 21:27:33,256 | 117 | 3,82 | |
117 | 3,82 | |||
117 | 3,82 | |||
18/07/2025 | 21:27:27,540 | 1 000 | 3,795 | |
1 000 | 3,795 | |||
1 000 | 3,795 | |||
18/07/2025 | 21:21:24,657 | 2 315 | 3,82 | |
2 315 | 3,82 | |||
2 315 | 3,82 | |||
18/07/2025 | 21:20:44,248 | 123 | 3,82 | |
123 | 3,82 | |||
123 | 3,82 | |||
18/07/2025 | 21:16:13,738 | 2 000 | 3,81 | |
2 000 | 3,81 | |||
2 000 | 3,81 | |||
18/07/2025 | 21:14:24,628 | 6 560 | 3,81 | |
6 560 | 3,81 | |||
6 560 | 3,81 | |||
18/07/2025 | 20:51:56,685 | 1 000 | 3,77 | |
1 000 | 3,77 | |||
1 000 | 3,77 | |||
18/07/2025 | 20:50:12,274 | 144 | 3,76 | |
144 | 3,76 | |||
144 | 3,76 | |||
18/07/2025 | 20:48:28,022 | 30 930 | 3,755 | |
30 930 | 3,755 | |||
30 930 | 3,755 | |||
18/07/2025 | 20:47:47,164 | 150 | 3,75 | |
150 | 3,75 | |||
150 | 3,75 | |||
18/07/2025 | 20:00:04,280 | 350 | 3,715 | |
350 | 3,715 | |||
350 | 3,715 | |||
18/07/2025 | 19:13:31,313 | 2 000 | 3,725 | |
2 000 | 3,725 | |||
2 000 | 3,725 | |||
18/07/2025 | 19:12:35,915 | 3 000 | 3,725 | |
3 000 | 3,725 | |||
3 000 | 3,725 | |||
18/07/2025 | 19:03:50,873 | 4 000 | 3,715 | |
4 000 | 3,715 | |||
4 000 | 3,715 | |||
18/07/2025 | 18:54:26,000 | 55 | 3,705 | |
55 | 3,705 | |||
55 | 3,705 | |||
18/07/2025 | 18:50:05,652 | 1 000 | 3,695 | |
1 000 | 3,695 | |||
1 000 | 3,695 | |||
18/07/2025 | 18:46:00,865 | 210 | 3,685 | |
210 | 3,685 | |||
210 | 3,685 | |||
18/07/2025 | 18:40:15,903 | 7 000 | 3,685 | |
300 | 3,685 | |||
7 000 | 3,685 | |||
6 700 | 3,685 | |||
18/07/2025 | 18:40:15,862 | 30 | 3,685 | |
30 | 3,685 | |||
30 | 3,685 | |||
18/07/2025 | 18:37:56,962 | 5 000 | 3,71 | |
5 000 | 3,71 | |||
5 000 | 3,71 | |||
18/07/2025 | 18:37:51,802 | 200 | 3,71 | |
200 | 3,71 | |||
200 | 3,71 | |||
18/07/2025 | 18:36:53,668 | 14 730 | 3,715 | |
14 730 | 3,715 | |||
14 730 | 3,715 | |||
18/07/2025 | 18:35:58,692 | 16 200 | 3,715 | |
16 200 | 3,715 | |||
16 200 | 3,715 | |||
18/07/2025 | 18:32:23,722 | 14 800 | 3,715 | |
14 800 | 3,715 | |||
14 800 | 3,715 | |||
18/07/2025 | 18:29:00,489 | 300 | 3,72 | |
300 | 3,72 | |||
300 | 3,72 | |||
18/07/2025 | 18:27:37,544 | 300 | 3,72 | |
300 | 3,72 | |||
300 | 3,72 | |||
18/07/2025 | 17:54:19,531 | 300 | 3,765 | |
300 | 3,765 | |||
300 | 3,765 | |||
18/07/2025 | 17:53:21,238 | 950 | 3,78 | |
950 | 3,78 | |||
950 | 3,78 | |||
18/07/2025 | 17:46:58,817 | 3 500 | 3,79 | |
3 500 | 3,79 | |||
3 500 | 3,79 | |||
18/07/2025 | 17:34:42,946 | 390 | 3,785 | |
390 | 3,785 | |||
390 | 3,785 | |||
18/07/2025 | 17:28:48,472 | 160 | 3,805 | |
160 | 3,805 | |||
160 | 3,805 | |||
18/07/2025 | 17:24:51,296 | 2 500 | 3,785 | |
2 500 | 3,785 | |||
2 500 | 3,785 | |||
18/07/2025 | 17:20:45,724 | 100 | 3,815 | |
100 | 3,815 | |||
100 | 3,815 | |||
18/07/2025 | 17:06:58,173 | 2 571 | 3,81 | |
2 571 | 3,81 | |||
2 571 | 3,81 | |||
18/07/2025 | 16:57:30,847 | 1 500 | 3,845 | |
1 500 | 3,845 | |||
1 500 | 3,845 | |||
18/07/2025 | 16:54:53,181 | 50 | 3,825 | |
50 | 3,825 | |||
50 | 3,825 | |||
18/07/2025 | 16:46:48,963 | 544 | 3,86 | |
544 | 3,86 | |||
544 | 3,86 | |||
18/07/2025 | 16:45:22,349 | 935 | 3,85 | |
935 | 3,85 | |||
935 | 3,85 | |||
18/07/2025 | 16:33:19,509 | 750 | 3,89 | |
750 | 3,89 | |||
750 | 3,89 | |||
18/07/2025 | 16:31:14,928 | 600 | 3,88 | |
600 | 3,88 | |||
600 | 3,88 | |||
18/07/2025 | 16:30:54,536 | 2 571 | 3,88 | |
2 571 | 3,88 | |||
2 571 | 3,88 | |||
18/07/2025 | 16:28:05,818 | 300 | 3,895 | |
300 | 3,895 | |||
300 | 3,895 | |||
18/07/2025 | 16:26:01,762 | 120 | 3,895 | |
120 | 3,895 | |||
120 | 3,895 | |||
18/07/2025 | 16:25:10,027 | 4 | 3,895 | |
4 | 3,895 | |||
4 | 3,895 | |||
18/07/2025 | 16:24:43,415 | 9 | 3,89 | |
9 | 3,89 | |||
9 | 3,89 | |||
18/07/2025 | 16:24:19,226 | 19 | 3,89 | |
19 | 3,89 | |||
19 | 3,89 | |||
18/07/2025 | 16:22:28,678 | 200 | 3,865 | |
200 | 3,865 | |||
200 | 3,865 | |||
18/07/2025 | 16:22:16,499 | 300 | 3,885 | |
300 | 3,885 | |||
300 | 3,885 | |||
18/07/2025 | 16:12:51,713 | 200 | 3,91 | |
200 | 3,91 | |||
200 | 3,91 | |||
18/07/2025 | 16:11:55,914 | 128 | 3,89 | |
128 | 3,89 | |||
128 | 3,89 | |||
18/07/2025 | 16:08:50,909 | 1 894 | 3,90 | |
1 000 | 3,90 | |||
1 894 | 3,90 | |||
469 | 3,90 | |||
200 | 3,90 | |||
100 | 3,90 | |||
125 | 3,90 | |||
18/07/2025 | 16:08:50,645 | 8 243 | 3,89 | |
8 243 | 3,89 | |||
8 243 | 3,89 | |||
18/07/2025 | 16:07:45,788 | 1 500 | 3,885 | |
1 500 | 3,885 | |||
1 500 | 3,885 | |||
18/07/2025 | 16:06:55,038 | 257 | 3,89 | |
257 | 3,89 | |||
257 | 3,89 | |||
18/07/2025 | 16:01:17,979 | 571 | 3,85 | |
571 | 3,85 | |||
571 | 3,85 | |||
18/07/2025 | 15:57:53,927 | 3 500 | 3,84 | |
3 500 | 3,84 | |||
3 500 | 3,84 | |||
18/07/2025 | 15:53:42,998 | 1 100 | 3,785 | |
1 100 | 3,785 | |||
1 100 | 3,785 | |||
18/07/2025 | 15:53:35,916 | 5 000 | 3,78 | |
5 000 | 3,78 | |||
5 000 | 3,78 | |||
18/07/2025 | 15:47:15,946 | 8 000 | 3,815 | |
8 000 | 3,815 | |||
8 000 | 3,815 | |||
18/07/2025 | 15:46:10,978 | 6 105 | 3,80 | |
50 | 3,80 | |||
310 | 3,80 | |||
115 | 3,80 | |||
630 | 3,80 | |||
6 105 | 3,80 | |||
5 000 | 3,80 | |||
18/07/2025 | 15:45:32,302 | 260 | 3,785 | |
260 | 3,785 | |||
260 | 3,785 | |||
18/07/2025 | 15:44:02,335 | 850 | 3,795 | |
850 | 3,795 | |||
850 | 3,795 | |||
18/07/2025 | 15:40:03,171 | 170 | 3,77 | |
170 | 3,77 | |||
170 | 3,77 | |||
18/07/2025 | 15:38:49,430 | 42 | 3,735 | |
42 | 3,735 | |||
42 | 3,735 | |||
18/07/2025 | 15:34:20,121 | 40 | 3,725 | |
40 | 3,725 | |||
40 | 3,725 | |||
18/07/2025 | 15:33:19,333 | 4 025 | 3,72 | |
4 025 | 3,72 | |||
4 025 | 3,72 | |||
18/07/2025 | 15:27:07,417 | 100 | 3,77 | |
100 | 3,77 | |||
100 | 3,77 | |||
18/07/2025 | 15:18:56,331 | 100 | 3,78 | |
100 | 3,78 | |||
100 | 3,78 | |||
18/07/2025 | 15:13:40,298 | 200 | 3,78 | |
200 | 3,78 | |||
200 | 3,78 | |||
18/07/2025 | 14:52:10,499 | 1 500 | 3,78 | |
1 500 | 3,78 | |||
1 500 | 3,78 | |||
18/07/2025 | 14:51:03,897 | 400 | 3,78 | |
400 | 3,78 | |||
400 | 3,78 | |||
18/07/2025 | 14:49:48,241 | 1 700 | 3,745 | |
1 700 | 3,745 | |||
1 700 | 3,745 | |||
18/07/2025 | 14:38:42,222 | 156 | 3,755 | |
156 | 3,755 | |||
156 | 3,755 | |||
18/07/2025 | 14:38:41,238 | 5 000 | 3,75 | |
5 000 | 3,75 | |||
5 000 | 3,75 | |||
18/07/2025 | 14:38:24,417 | 5 004 | 3,75 | |
4 | 3,75 | |||
5 004 | 3,75 | |||
5 000 | 3,75 | |||
18/07/2025 | 14:24:26,433 | 5 400 | 3,745 | |
5 400 | 3,745 | |||
5 400 | 3,745 | |||
18/07/2025 | 14:19:01,957 | 50 | 3,745 | |
50 | 3,745 | |||
50 | 3,745 | |||
18/07/2025 | 14:13:52,111 | 60 | 3,745 | |
60 | 3,745 | |||
60 | 3,745 | |||
18/07/2025 | 14:10:54,254 | 54 | 3,72 | |
54 | 3,72 | |||
54 | 3,72 | |||
18/07/2025 | 13:48:43,244 | 100 | 3,745 | |
100 | 3,745 | |||
100 | 3,745 | |||
18/07/2025 | 13:48:34,968 | 400 | 3,745 | |
400 | 3,745 | |||
400 | 3,745 | |||
18/07/2025 | 13:29:43,874 | 100 | 3,745 | |
100 | 3,745 | |||
100 | 3,745 | |||
18/07/2025 | 13:21:27,562 | 50 | 3,745 | |
50 | 3,745 | |||
50 | 3,745 | |||
18/07/2025 | 13:03:42,908 | 50 | 3,715 | |
50 | 3,715 | |||
50 | 3,715 | |||
18/07/2025 | 12:52:19,159 | 35 | 3,745 | |
35 | 3,745 | |||
35 | 3,745 | |||
18/07/2025 | 12:48:29,831 | 20 | 3,725 | |
20 | 3,725 | |||
20 | 3,725 | |||
18/07/2025 | 12:47:24,787 | 30 | 3,725 | |
30 | 3,725 | |||
30 | 3,725 | |||
18/07/2025 | 12:38:49,559 | 5 000 | 3,75 | |
5 000 | 3,75 | |||
5 000 | 3,75 | |||
18/07/2025 | 12:30:26,738 | 500 | 3,725 | |
500 | 3,725 | |||
500 | 3,725 | |||
18/07/2025 | 12:25:03,025 | 45 | 3,725 | |
45 | 3,725 | |||
45 | 3,725 | |||
18/07/2025 | 12:23:09,781 | 1 000 | 3,725 | |
920 | 3,725 | |||
1 000 | 3,725 | |||
80 | 3,725 | |||
18/07/2025 | 12:16:36,585 | 105 | 3,725 | |
105 | 3,725 | |||
105 | 3,725 | |||
18/07/2025 | 12:16:09,766 | 7 800 | 3,76 | |
7 800 | 3,76 | |||
7 800 | 3,76 | |||
18/07/2025 | 12:15:19,317 | 5 400 | 3,755 | |
5 400 | 3,755 | |||
5 400 | 3,755 | |||
18/07/2025 | 12:14:16,452 | 100 | 3,755 | |
100 | 3,755 | |||
100 | 3,755 | |||
18/07/2025 | 12:11:54,427 | 70 | 3,755 | |
70 | 3,755 | |||
70 | 3,755 | |||
18/07/2025 | 12:03:29,542 | 800 | 3,755 | |
789 | 3,755 | |||
800 | 3,755 | |||
11 | 3,755 | |||
18/07/2025 | 11:46:10,521 | 50 | 3,75 | |
50 | 3,75 | |||
50 | 3,75 | |||
18/07/2025 | 11:42:44,377 | 280 | 3,72 | |
280 | 3,72 | |||
280 | 3,72 | |||
18/07/2025 | 11:16:03,117 | 200 | 3,75 | |
200 | 3,75 | |||
200 | 3,75 | |||
18/07/2025 | 11:15:08,583 | 80 | 3,75 | |
80 | 3,75 | |||
80 | 3,75 | |||
18/07/2025 | 11:08:37,054 | 400 | 3,725 | |
400 | 3,725 | |||
400 | 3,725 | |||
18/07/2025 | 10:49:38,513 | 600 | 3,75 | |
600 | 3,75 | |||
600 | 3,75 | |||
18/07/2025 | 10:44:39,527 | 200 | 3,75 | |
200 | 3,75 | |||
200 | 3,75 | |||
18/07/2025 | 10:38:10,372 | 350 | 3,75 | |
50 | 3,75 | |||
300 | 3,75 | |||
350 | 3,75 | |||
18/07/2025 | 10:30:54,221 | 250 | 3,72 | |
250 | 3,72 | |||
250 | 3,72 | |||
18/07/2025 | 10:27:54,875 | 1 607 | 3,735 | |
1 607 | 3,735 | |||
1 607 | 3,735 | |||
18/07/2025 | 10:19:38,289 | 452 | 3,755 | |
446 | 3,755 | |||
452 | 3,755 | |||
6 | 3,755 | |||
18/07/2025 | 10:13:20,799 | 355 | 3,755 | |
355 | 3,755 | |||
355 | 3,755 | |||
18/07/2025 | 10:08:00,232 | 80 | 3,745 | |
80 | 3,745 | |||
80 | 3,745 | |||
18/07/2025 | 10:07:09,575 | 20 | 3,71 | |
20 | 3,71 | |||
20 | 3,71 | |||
18/07/2025 | 10:01:32,733 | 2 000 | 3,72 | |
2 000 | 3,72 | |||
2 000 | 3,72 | |||
18/07/2025 | 09:57:37,182 | 530 | 3,715 | |
530 | 3,715 | |||
530 | 3,715 | |||
18/07/2025 | 09:57:36,932 | 200 | 3,685 | |
200 | 3,685 | |||
200 | 3,685 | |||
18/07/2025 | 09:57:11,722 | 2 | 3,715 | |
2 | 3,715 | |||
2 | 3,715 | |||
18/07/2025 | 09:56:12,963 | 250 | 3,715 | |
250 | 3,715 | |||
250 | 3,715 | |||
18/07/2025 | 09:55:20,698 | 1 000 | 3,685 | |
1 000 | 3,685 | |||
1 000 | 3,685 | |||
18/07/2025 | 09:54:14,069 | 1 300 | 3,715 | |
1 300 | 3,715 | |||
1 300 | 3,715 | |||
18/07/2025 | 09:50:51,420 | 1 629 | 3,685 | |
55 | 3,685 | |||
1 629 | 3,685 | |||
1 574 | 3,685 | |||
18/07/2025 | 09:47:25,052 | 5 | 3,685 | |
5 | 3,685 | |||
5 | 3,685 | |||
18/07/2025 | 09:45:18,272 | 107 | 3,715 | |
107 | 3,715 | |||
107 | 3,715 | |||
18/07/2025 | 09:45:09,777 | 1 629 | 3,685 | |
1 629 | 3,685 | |||
1 629 | 3,685 | |||
18/07/2025 | 09:45:01,619 | 1 629 | 3,685 | |
1 629 | 3,685 | |||
1 629 | 3,685 | |||
18/07/2025 | 09:35:47,945 | 1 722 | 3,715 | |
1 722 | 3,715 | |||
1 722 | 3,715 | |||
18/07/2025 | 09:35:41,747 | 500 | 3,665 | |
500 | 3,665 | |||
60 | 3,665 | |||
440 | 3,665 | |||
18/07/2025 | 09:34:10,875 | 1 500 | 3,715 | |
1 500 | 3,715 | |||
1 500 | 3,715 | |||
18/07/2025 | 09:25:08,947 | 5 000 | 3,70 | |
5 000 | 3,70 | |||
5 000 | 3,70 | |||
18/07/2025 | 09:16:32,338 | 20 | 3,715 | |
20 | 3,715 | |||
20 | 3,715 | |||
18/07/2025 | 09:08:06,748 | 1 000 | 3,72 | |
1 000 | 3,72 | |||
1 000 | 3,72 | |||
18/07/2025 | 09:06:15,037 | 20 | 3,72 | |
20 | 3,72 | |||
20 | 3,72 | |||
18/07/2025 | 08:54:29,351 | 700 | 3,685 | |
700 | 3,685 | |||
700 | 3,685 | |||
18/07/2025 | 08:50:05,759 | 235 | 3,685 | |
235 | 3,685 | |||
235 | 3,685 | |||
18/07/2025 | 08:40:31,986 | 284 | 3,685 | |
284 | 3,685 | |||
250 | 3,685 | |||
34 | 3,685 | |||
18/07/2025 | 08:28:26,282 | 200 | 3,725 | |
200 | 3,725 | |||
200 | 3,725 | |||
18/07/2025 | 08:23:01,464 | 13 | 3,725 | |
13 | 3,725 | |||
13 | 3,725 | |||
18/07/2025 | 08:14:03,395 | 750 | 3,715 | |
750 | 3,715 | |||
750 | 3,715 | |||
18/07/2025 | 08:06:34,199 | 136 | 3,715 | |
136 | 3,715 | |||
136 | 3,715 | |||
18/07/2025 | 08:04:00,337 | 240 | 3,715 | |
240 | 3,715 | |||
150 | 3,715 | |||
90 | 3,715 | |||
18/07/2025 | 07:56:34,911 | 5 000 | 3,70 | |
5 000 | 3,70 | |||
5 000 | 3,70 | |||
18/07/2025 | 07:49:40,579 | 150 | 3,69 | |
150 | 3,69 | |||
150 | 3,69 | |||
18/07/2025 | 07:49:32,488 | 1 624 | 3,695 | |
1 624 | 3,695 | |||
1 624 | 3,695 | |||
18/07/2025 | 07:49:18,667 | 541 | 3,70 | |
541 | 3,70 | |||
541 | 3,70 | |||
18/07/2025 | 07:44:55,355 | 5 000 | 3,69 | |
5 000 | 3,69 | |||
5 000 | 3,69 | |||
18/07/2025 | 07:44:52,983 | 5 000 | 3,70 | |
5 000 | 3,70 | |||
5 000 | 3,70 | |||
18/07/2025 | 07:44:38,754 | 5 000 | 3,70 | |
5 000 | 3,70 | |||
5 000 | 3,70 | |||
18/07/2025 | 07:44:33,836 | 5 000 | 3,70 | |
5 000 | 3,70 | |||
5 000 | 3,70 | |||
18/07/2025 | 07:44:29,806 | 5 000 | 3,70 | |
5 000 | 3,70 | |||
5 000 | 3,70 | |||
18/07/2025 | 07:44:22,406 | 2 200 | 3,695 | |
2 200 | 3,695 | |||
2 200 | 3,695 | |||
18/07/2025 | 07:44:19,301 | 7 500 | 3,70 | |
7 500 | 3,70 | |||
3 500 | 3,70 | |||
4 000 | 3,70 | |||
18/07/2025 | 07:43:14,709 | 1 800 | 3,705 | |
1 800 | 3,705 | |||
1 800 | 3,705 | |||
18/07/2025 | 07:43:00,297 | 1 800 | 3,695 | |
1 800 | 3,695 | |||
1 800 | 3,695 | |||
18/07/2025 | 07:32:46,064 | 1 175 | 3,66 | |
1 175 | 3,66 | |||
300 | 3,66 | |||
725 | 3,66 | |||
50 | 3,66 | |||
100 | 3,66 | |||
18/07/2025 | 07:32:13,230 | 1 620 | 3,705 | |
1 620 | 3,705 | |||
1 620 | 3,705 | |||
18/07/2025 | 07:31:29,999 | 265 | 3,75 | |
250 | 3,75 | |||
265 | 3,75 | |||
15 | 3,75 | |||
18/07/2025 | 07:30:08,010 | 716 | 3,755 | |
100 | 3,755 | |||
51 | 3,755 | |||
100 | 3,755 | |||
516 | 3,755 | |||
5 | 3,755 | |||
12 | 3,755 | |||
512 | 3,755 | |||
136 | 3,755 |
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
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)
Top 5 Capitaux
Cotation en temps réel
dernière actualisation:
18/07/2025 @ 22:00:00
dernière actualisation:
18/07/2025 @ 22:00:00