Tradegate Exchange

Microsoft Corp.

5261

4141

398,95

Date	Heure	Volume	Volume de transactions	Cours
30/01/2025	18:18:37,875	3		398,95
			3	398,95
			3	398,95
30/01/2025	18:18:31,784	15		399,15
			15	399,15
			15	399,15
30/01/2025	18:18:19,962	8		399,00
			8	399,00
			8	399,00
30/01/2025	18:18:13,148	3		399,25
			3	399,25
			3	399,25
30/01/2025	18:18:00,328	5		399,05
			5	399,05
			5	399,05
30/01/2025	18:17:39,543	10		398,90
			10	398,90
			10	398,90
30/01/2025	18:17:33,211	3		398,90
			3	398,90
			3	398,90
30/01/2025	18:17:25,873	5		398,90
			5	398,90
			5	398,90
30/01/2025	18:17:07,077	4		399,10
			4	399,10
			4	399,10
30/01/2025	18:16:52,973	2		399,05
			2	399,05
			2	399,05
30/01/2025	18:16:52,855	2		399,05
			2	399,05
			2	399,05
30/01/2025	18:16:50,142	6		399,15
			6	399,15
			6	399,15
30/01/2025	18:16:38,258	3		399,15
			3	399,15
			3	399,15
30/01/2025	18:16:37,340	10		399,20
			10	399,20
			10	399,20
30/01/2025	18:16:21,208	4		399,30
			4	399,30
			4	399,30
30/01/2025	18:16:16,876	5		399,30
			5	399,30
			5	399,30
30/01/2025	18:16:15,429	5		399,35
			5	399,35
			5	399,35
30/01/2025	18:16:11,875	65		399,35
			65	399,35
			65	399,35
30/01/2025	18:16:10,371	3		399,35
			3	399,35
			3	399,35
30/01/2025	18:15:57,310	3		399,35
			3	399,35
			3	399,35
30/01/2025	18:15:45,394	10		399,15
			10	399,15
			10	399,15
30/01/2025	18:15:44,087	30		399,15
			30	399,15
			30	399,15
30/01/2025	18:15:38,863	30		399,15
			30	399,15
			30	399,15
30/01/2025	18:15:16,555	5		399,15
			5	399,15
			5	399,15
30/01/2025	18:15:14,462	1		399,15
			1	399,15
			1	399,15
30/01/2025	18:15:14,218	2		399,15
			2	399,15
			2	399,15
30/01/2025	18:14:25,822	10		398,75
			10	398,75
			10	398,75
30/01/2025	18:14:24,896	75		399,00
			4	399,00
			75	399,00
			16	399,00
			5	399,00
			50	399,00
30/01/2025	18:14:22,819	300		399,05
			300	399,05
			300	399,05
30/01/2025	18:14:17,465	2		399,20
			2	399,20
			2	399,20
30/01/2025	18:14:07,876	9		399,45
			9	399,45
			9	399,45
30/01/2025	18:14:07,103	20		399,50
			5	399,50
			20	399,50
			15	399,50
30/01/2025	18:14:06,222	25		399,60
			25	399,60
			25	399,60
30/01/2025	18:14:02,106	3		399,65
			3	399,65
			3	399,65
30/01/2025	18:13:59,008	10		399,60
			10	399,60
			10	399,60
30/01/2025	18:13:42,018	3		399,80
			3	399,80
			3	399,80
30/01/2025	18:13:34,779	2		399,85
			2	399,85
			2	399,85
30/01/2025	18:13:33,126	5		399,90
			5	399,90
			5	399,90
30/01/2025	18:13:31,538	250		399,90
			250	399,90
			250	399,90
30/01/2025	18:13:25,075	2		399,95
			2	399,95
			2	399,95
30/01/2025	18:13:16,748	5		400,10
			5	400,10
			5	400,10
30/01/2025	18:13:15,404	2		400,10
			2	400,10
			2	400,10
30/01/2025	18:12:55,153	25		400,10
			25	400,10
			25	400,10
30/01/2025	18:12:48,613	3		400,25
			3	400,25
			3	400,25
30/01/2025	18:12:43,468	5		400,25
			5	400,25
			5	400,25
30/01/2025	18:12:15,796	90		400,10
			90	400,10
			90	400,10
30/01/2025	18:12:13,843	2		399,95
			2	399,95
			2	399,95
30/01/2025	18:12:12,199	1		400,10
			1	400,10
			1	400,10
30/01/2025	18:12:08,081	8		400,10
			8	400,10
			8	400,10
30/01/2025	18:12:05,038	14		400,00
			9	400,00
			14	400,00
			5	400,00
30/01/2025	18:12:03,656	10		400,10
			10	400,10
			10	400,10
30/01/2025	18:11:55,432	5		400,30
			5	400,30
			5	400,30
30/01/2025	18:11:53,092	8		400,30
			8	400,30
			8	400,30
30/01/2025	18:11:50,582	3		400,05
			3	400,05
			3	400,05
30/01/2025	18:11:48,063	5		400,35
			5	400,35
			5	400,35
30/01/2025	18:11:45,633	12		400,30
			12	400,30
			12	400,30
30/01/2025	18:11:43,657	4		400,40
			4	400,40
			4	400,40
30/01/2025	18:11:38,746	23		400,40
			23	400,40
			23	400,40
30/01/2025	18:11:31,660	15		400,35
			15	400,35
			15	400,35
30/01/2025	18:11:25,824	5		400,30
			5	400,30
			5	400,30
30/01/2025	18:11:04,126	15		400,25
			15	400,25
			15	400,25
30/01/2025	18:11:04,049	15		400,50
			15	400,50
			15	400,50
30/01/2025	18:11:03,288	105		400,25
			100	400,25
			105	400,25
			5	400,25
30/01/2025	18:10:58,115	5		400,45
			5	400,45
			5	400,45
30/01/2025	18:10:56,851	4		400,60
			4	400,60
			4	400,60
30/01/2025	18:10:54,974	24		400,70
			24	400,70
			24	400,70
30/01/2025	18:10:50,893	25		400,70
			25	400,70
			25	400,70
30/01/2025	18:10:40,176	3		400,05
			3	400,05
			3	400,05
30/01/2025	18:10:39,923	300		400,35
			300	400,35
			300	400,35
30/01/2025	18:10:33,139	60		399,90
			8	399,90
			21	399,90
			60	399,90
			12	399,90
			2	399,90
			6	399,90
			11	399,90
30/01/2025	18:10:32,290	15		400,15
			15	400,15
			15	400,15
30/01/2025	18:10:31,888	5		399,95
			5	399,95
			4	399,95
			1	399,95
30/01/2025	18:10:26,402	15		400,15
			15	400,15
			15	400,15
30/01/2025	18:10:25,407	7		400,35
			7	400,35
			7	400,35
30/01/2025	18:10:24,868	15		400,25
			15	400,25
			15	400,25
30/01/2025	18:10:24,750	10		400,30
			10	400,30
			10	400,30
30/01/2025	18:10:13,373	1		400,40
			1	400,40
			1	400,40
30/01/2025	18:10:11,836	10		400,10
			10	400,10
			5	400,10
			5	400,10
30/01/2025	18:10:06,655	5		400,30
			5	400,30
			5	400,30
30/01/2025	18:10:06,007	16		400,30
			16	400,30
			16	400,30
30/01/2025	18:10:05,683	5		400,30
			5	400,30
			5	400,30
30/01/2025	18:10:03,935	2		400,35
			2	400,35
			2	400,35
30/01/2025	18:10:03,596	15		400,35
			15	400,35
			15	400,35
30/01/2025	18:10:03,521	4		400,35
			4	400,35
			4	400,35
30/01/2025	18:09:48,121	12		400,30
			12	400,30
			12	400,30
30/01/2025	18:09:34,448	5		400,25
			5	400,25
			5	400,25
30/01/2025	18:09:30,761	75		400,25
			75	400,25
			75	400,25
30/01/2025	18:09:18,739	20		400,15
			20	400,15
			20	400,15
30/01/2025	18:09:17,877	10		400,15
			10	400,15
			10	400,15
30/01/2025	18:09:06,087	2		400,15
			2	400,15
			2	400,15
30/01/2025	18:09:01,493	10		400,20
			10	400,20
			10	400,20
30/01/2025	18:08:58,347	2		400,25
			2	400,25
			2	400,25
30/01/2025	18:08:35,339	1		399,95
			1	399,95
			1	399,95
30/01/2025	18:08:33,180	3		399,95
			3	399,95
			3	399,95
30/01/2025	18:08:29,474	3		399,95
			3	399,95
			3	399,95
30/01/2025	18:08:22,456	10		400,00
			5	400,00
			10	400,00
			5	400,00
30/01/2025	18:08:22,377	4		400,00
			4	400,00
			4	400,00
30/01/2025	18:08:13,120	4		399,90
			4	399,90
			4	399,90
30/01/2025	18:08:12,104	8		399,90
			8	399,90
			8	399,90
30/01/2025	18:08:04,326	80		399,95
			80	399,95
			80	399,95
30/01/2025	18:07:42,052	5		399,95
			5	399,95
			5	399,95
30/01/2025	18:07:36,476	20		399,85
			20	399,85
			20	399,85
30/01/2025	18:07:29,136	3		399,90
			3	399,90
			3	399,90
30/01/2025	18:07:23,927	5		399,90
			5	399,90
			5	399,90
30/01/2025	18:07:23,789	10		399,95
			10	399,95
			10	399,95
30/01/2025	18:07:21,292	4		399,95
			4	399,95
			4	399,95
30/01/2025	18:07:17,900	3		399,85
			3	399,85
			3	399,85
30/01/2025	18:07:14,940	6		399,80
			6	399,80
			6	399,80
30/01/2025	18:07:05,077	250		399,80
			250	399,80
			250	399,80
30/01/2025	18:06:59,948	12		399,80
			12	399,80
			12	399,80
30/01/2025	18:06:43,489	3		399,60
			3	399,60
			3	399,60
30/01/2025	18:06:26,161	20		399,70
			20	399,70
			20	399,70
30/01/2025	18:06:22,978	1		399,50
			1	399,50
			1	399,50
30/01/2025	18:06:14,225	2		399,60
			2	399,60
			2	399,60
30/01/2025	18:05:59,674	4		399,65
			4	399,65
			4	399,65
30/01/2025	18:05:33,214	5		399,70
			5	399,70
			5	399,70
30/01/2025	18:05:29,374	5		399,70
			5	399,70
			5	399,70
30/01/2025	18:05:26,961	11		399,40
			11	399,40
			11	399,40
30/01/2025	18:05:23,975	20		399,60
			20	399,60
			20	399,60
30/01/2025	18:05:07,158	5		399,65
			5	399,65
			5	399,65
30/01/2025	18:05:05,261	50		399,60
			50	399,60
			50	399,60
30/01/2025	18:04:55,636	10		399,65
			10	399,65
			10	399,65
30/01/2025	18:04:53,951	10		399,75
			10	399,75
			10	399,75
30/01/2025	18:04:26,561	2		399,75
			2	399,75
			2	399,75
30/01/2025	18:04:17,467	4		399,50
			4	399,50
			4	399,50
30/01/2025	18:04:17,394	2		399,75
			2	399,75
			2	399,75
30/01/2025	18:04:10,998	600		399,75
			600	399,75
			600	399,75
30/01/2025	18:04:04,473	4		399,75
			4	399,75
			4	399,75
30/01/2025	18:03:59,711	10		399,70
			10	399,70
			10	399,70
30/01/2025	18:03:34,697	6		399,60
			6	399,60
			6	399,60
30/01/2025	18:03:33,720	5		399,50
			5	399,50
			5	399,50
30/01/2025	18:03:30,784	13		399,40
			13	399,40
			13	399,40
30/01/2025	18:03:17,292	3		399,50
			3	399,50
			3	399,50
30/01/2025	18:03:16,912	3		399,50
			3	399,50
			3	399,50
30/01/2025	18:03:12,930	10		399,50
			10	399,50
			10	399,50
30/01/2025	18:03:12,735	10		399,60
			10	399,60
			10	399,60
30/01/2025	18:03:00,850	5		399,60
			5	399,60
			5	399,60
30/01/2025	18:02:49,846	5		399,25
			5	399,25
			5	399,25
30/01/2025	18:02:37,331	7		399,15
			7	399,15
			7	399,15
30/01/2025	18:02:36,635	1		398,90
			1	398,90
			1	398,90
30/01/2025	18:02:17,904	5		399,00
			5	399,00
			5	399,00
30/01/2025	18:02:17,379	100		399,00
			100	399,00
			100	399,00
30/01/2025	18:02:08,435	6		399,00
			6	399,00
			6	399,00
30/01/2025	18:02:06,107	8		399,00
			8	399,00
			8	399,00
30/01/2025	18:01:59,685	20		399,00
			20	399,00
			20	399,00
30/01/2025	18:01:56,222	5		399,00
			5	399,00
			5	399,00
30/01/2025	18:01:37,029	2		398,90
			2	398,90
			2	398,90
30/01/2025	18:01:36,730	1		398,90
			1	398,90
			1	398,90
30/01/2025	18:01:34,275	100		398,95
			100	398,95
			100	398,95
30/01/2025	18:01:32,895	5		398,95
			5	398,95
			5	398,95
30/01/2025	18:01:23,875	14		398,75
			14	398,75
			14	398,75
30/01/2025	18:01:18,725	5		398,90
			5	398,90
			5	398,90
30/01/2025	18:01:10,010	7		398,95
			7	398,95
			7	398,95
30/01/2025	18:01:07,270	10		398,95
			10	398,95
			10	398,95
30/01/2025	18:01:06,874	1		398,95
			1	398,95
			1	398,95
30/01/2025	18:01:01,273	54		399,00
			15	399,00
			10	399,00
			10	399,00
			2	399,00
			54	399,00
			2	399,00
			10	399,00
			5	399,00
30/01/2025	18:00:58,829	5		399,20
			5	399,20
			5	399,20
30/01/2025	18:00:54,263	2		399,40
			2	399,40
			2	399,40
30/01/2025	18:00:48,110	10		399,35
			10	399,35
			10	399,35
30/01/2025	18:00:44,364	25		399,30
			25	399,30
			25	399,30
30/01/2025	18:00:40,597	20		399,30
			20	399,30
			20	399,30
30/01/2025	18:00:38,619	20		399,30
			20	399,30
			20	399,30
30/01/2025	18:00:37,018	10		399,40
			10	399,40
			10	399,40
30/01/2025	18:00:33,978	8		399,50
			8	399,50
			8	399,50
30/01/2025	18:00:29,985	3		399,50
			3	399,50
			3	399,50
30/01/2025	18:00:28,904	210		399,50
			210	399,50
			10	399,50
			200	399,50
30/01/2025	18:00:27,118	12		399,55
			12	399,55
			12	399,55
30/01/2025	18:00:09,747	5		399,70
			5	399,70
			5	399,70
30/01/2025	18:00:05,163	10		399,75
			10	399,75
			10	399,75
30/01/2025	17:59:59,422	4		399,80
			4	399,80
			4	399,80
30/01/2025	17:59:41,894	7		399,65
			7	399,65
			7	399,65
30/01/2025	17:59:35,275	22		399,70
			22	399,70
			22	399,70
30/01/2025	17:59:28,283	100		399,70
			100	399,70
			100	399,70
30/01/2025	17:59:25,483	2		399,70
			2	399,70
			2	399,70
30/01/2025	17:59:20,423	10		399,80
			10	399,80
			10	399,80
30/01/2025	17:59:01,148	6		399,70
			6	399,70
			6	399,70
30/01/2025	17:58:56,915	4		399,70
			4	399,70
			4	399,70
30/01/2025	17:58:53,869	3		399,95
			3	399,95
			3	399,95
30/01/2025	17:58:51,637	7		399,90
			7	399,90
			7	399,90
30/01/2025	17:58:49,240	2		399,90
			2	399,90
			2	399,90
30/01/2025	17:58:43,435	3		399,85
			3	399,85
			3	399,85
30/01/2025	17:58:41,869	4		399,80
			4	399,80
			4	399,80
30/01/2025	17:58:32,712	4		399,80
			4	399,80
			4	399,80
30/01/2025	17:58:32,604	18		399,80
			18	399,80
			18	399,80
30/01/2025	17:58:30,833	3		399,80
			3	399,80
			3	399,80
30/01/2025	17:58:27,971	5		399,80
			5	399,80
			5	399,80
30/01/2025	17:58:26,525	15		399,80
			15	399,80
			15	399,80
30/01/2025	17:58:25,083	7		399,80
			7	399,80
			7	399,80
30/01/2025	17:58:24,555	50		399,80
			50	399,80
			50	399,80
30/01/2025	17:58:19,231	10		399,80
			10	399,80
			10	399,80
30/01/2025	17:58:18,654	10		399,80
			10	399,80
			10	399,80
30/01/2025	17:58:07,057	6		399,80
			6	399,80
			6	399,80
30/01/2025	17:58:06,966	6		399,80
			6	399,80
			6	399,80
30/01/2025	17:58:04,105	5		399,80
			5	399,80
			5	399,80
30/01/2025	17:57:50,163	5		399,85
			5	399,85
			5	399,85
30/01/2025	17:57:38,141	4		399,95
			4	399,95
			4	399,95
30/01/2025	17:57:37,052	14		399,95
			14	399,95
			14	399,95
30/01/2025	17:57:33,378	15		399,85
			15	399,85
			15	399,85
30/01/2025	17:57:32,890	3		399,85
			3	399,85
			3	399,85
30/01/2025	17:57:31,505	1		399,85
			1	399,85
			1	399,85
30/01/2025	17:57:30,249	4		399,85
			4	399,85
			4	399,85
30/01/2025	17:57:17,213	7		399,65
			7	399,65
			7	399,65
30/01/2025	17:57:16,318	5		399,65
			5	399,65
			5	399,65
30/01/2025	17:57:13,991	15		399,65
			15	399,65
			15	399,65
30/01/2025	17:57:11,967	10		399,65
			10	399,65
			10	399,65
30/01/2025	17:56:55,498	8		399,80
			8	399,80
			8	399,80
30/01/2025	17:56:52,518	2		399,60
			2	399,60
			2	399,60
30/01/2025	17:56:52,426	10		399,65
			10	399,65
			10	399,65
30/01/2025	17:56:52,290	100		399,70
			100	399,70
			100	399,70
30/01/2025	17:56:50,538	49		399,80
			49	399,80
			49	399,80
30/01/2025	17:56:46,189	10		399,80
			10	399,80
			10	399,80
30/01/2025	17:56:45,933	18		399,80
			18	399,80
			18	399,80
30/01/2025	17:56:43,946	5		399,90
			5	399,90
			5	399,90
30/01/2025	17:56:42,111	8		399,90
			8	399,90
			8	399,90
30/01/2025	17:56:38,552	8		399,90
			8	399,90
			8	399,90
30/01/2025	17:56:35,790	105		399,90
			105	399,90
			105	399,90
30/01/2025	17:56:26,448	150		399,85
			150	399,85
			150	399,85
30/01/2025	17:56:22,413	1		399,75
			1	399,75
			1	399,75
30/01/2025	17:56:20,631	4		399,75
			4	399,75
			4	399,75
30/01/2025	17:56:20,164	10		399,75
			10	399,75
			10	399,75
30/01/2025	17:56:18,416	2		399,75
			2	399,75
			2	399,75
30/01/2025	17:56:17,963	10		399,75
			10	399,75
			10	399,75
30/01/2025	17:56:12,746	5		399,75
			5	399,75
			5	399,75
30/01/2025	17:55:57,793	4		399,80
			4	399,80
			4	399,80
30/01/2025	17:55:57,652	3		399,85
			3	399,85
			3	399,85
30/01/2025	17:55:52,166	12		399,85
			12	399,85
			12	399,85
30/01/2025	17:55:50,840	10		399,85
			10	399,85
			10	399,85
30/01/2025	17:55:33,785	5		399,70
			5	399,70
			5	399,70
30/01/2025	17:55:29,824	66		399,60
			26	399,60
			66	399,60
			40	399,60
30/01/2025	17:55:21,892	50		399,80
			50	399,80
			50	399,80
30/01/2025	17:55:16,886	5		399,75
			5	399,75
			5	399,75
30/01/2025	17:55:15,115	4		399,75
			4	399,75
			4	399,75
30/01/2025	17:55:12,787	13		399,75
			13	399,75
			13	399,75
30/01/2025	17:55:08,013	10		399,80
			10	399,80
			10	399,80
30/01/2025	17:55:07,435	25		399,90
			25	399,90
			25	399,90
30/01/2025	17:55:07,314	5		399,90
			5	399,90
			5	399,90
30/01/2025	17:55:04,749	80		399,90
			80	399,90
			80	399,90
30/01/2025	17:54:59,185	6		400,00
			6	400,00
			6	400,00
30/01/2025	17:54:54,737	70		400,05
			70	400,05
			70	400,05
30/01/2025	17:54:54,372	20		399,75
			20	399,75
			20	399,75
30/01/2025	17:54:49,157	50		399,95
			50	399,95
			50	399,95
30/01/2025	17:54:47,922	100		399,75
			100	399,75
			100	399,75
30/01/2025	17:54:43,286	5		400,05
			5	400,05
			5	400,05
30/01/2025	17:54:38,247	27		400,00
			27	400,00
			2	400,00
			25	400,00
30/01/2025	17:54:38,229	2		400,00
			2	400,00
			2	400,00
30/01/2025	17:54:31,989	13		399,90
			13	399,90
			13	399,90
30/01/2025	17:54:19,992	25		399,80
			25	399,80
			25	399,80
30/01/2025	17:54:14,560	5		399,80
			5	399,80
			5	399,80
30/01/2025	17:54:04,123	25		399,75
			25	399,75
			25	399,75
30/01/2025	17:54:03,919	5		399,75
			5	399,75
			5	399,75
30/01/2025	17:54:03,512	24		399,75
			24	399,75
			24	399,75
30/01/2025	17:53:49,201	2		399,55
			2	399,55
			2	399,55
30/01/2025	17:53:49,035	19		399,35
			19	399,35
			19	399,35
30/01/2025	17:53:42,065	10		399,35
			10	399,35
			10	399,35
30/01/2025	17:53:18,119	6		399,55
			6	399,55
			6	399,55
30/01/2025	17:53:15,702	4		399,55
			4	399,55
			4	399,55
30/01/2025	17:53:15,037	9		399,55
			9	399,55
			9	399,55
30/01/2025	17:53:12,479	4		399,60
			4	399,60
			4	399,60
30/01/2025	17:53:11,558	10		399,60
			10	399,60
			10	399,60
30/01/2025	17:53:03,929	25		399,55
			25	399,55
			25	399,55
30/01/2025	17:52:58,445	30		399,60
			30	399,60
			30	399,60
30/01/2025	17:52:53,218	60		399,35
			60	399,35
			60	399,35
30/01/2025	17:52:36,845	3		399,55
			3	399,55
			3	399,55
30/01/2025	17:52:34,102	10		399,45
			10	399,45
			10	399,45
30/01/2025	17:52:29,113	1		399,45
			1	399,45
			1	399,45
30/01/2025	17:52:10,948	5		399,40
			5	399,40
			5	399,40
30/01/2025	17:52:09,211	3		399,15
			3	399,15
			3	399,15
30/01/2025	17:52:08,156	10		399,15
			10	399,15
			10	399,15
30/01/2025	17:52:06,535	3		399,35
			3	399,35
			3	399,35
30/01/2025	17:52:03,434	1		399,40
			1	399,40
			1	399,40
30/01/2025	17:51:59,753	10		399,50
			10	399,50
			10	399,50
30/01/2025	17:51:54,057	10		399,55
			10	399,55
			10	399,55
30/01/2025	17:51:51,503	2		399,50
			2	399,50
			2	399,50
30/01/2025	17:51:46,889	15		399,55
			15	399,55
			15	399,55
30/01/2025	17:51:44,026	5		399,55
			5	399,55
			5	399,55
30/01/2025	17:51:42,156	10		399,60
			10	399,60
			10	399,60
30/01/2025	17:51:40,208	10		399,60
			10	399,60
			10	399,60
30/01/2025	17:51:39,748	8		399,60
			8	399,60
			8	399,60
30/01/2025	17:51:36,687	7		399,60
			7	399,60
			7	399,60
30/01/2025	17:51:32,794	20		399,60
			20	399,60
			20	399,60
30/01/2025	17:51:32,050	10		399,60
			10	399,60
			10	399,60
30/01/2025	17:51:26,584	3		399,55
			3	399,55
			3	399,55
30/01/2025	17:51:17,766	1		399,55
			1	399,55
			1	399,55
30/01/2025	17:51:09,314	132		399,55
			132	399,55
			132	399,55
30/01/2025	17:50:44,745	5		399,50
			5	399,50
			5	399,50
30/01/2025	17:50:44,621	5		399,50
			5	399,50
			5	399,50
30/01/2025	17:50:36,358	25		399,30
			25	399,30
			25	399,30
30/01/2025	17:50:29,202	2		399,45
			2	399,45
			2	399,45
30/01/2025	17:50:21,693	1		399,35
			1	399,35
			1	399,35
30/01/2025	17:50:09,923	5		399,30
			5	399,30
			5	399,30
30/01/2025	17:49:59,311	10		399,25
			10	399,25
			10	399,25
30/01/2025	17:49:47,862	35		399,25
			35	399,25
			35	399,25
30/01/2025	17:49:44,688	10		399,30
			10	399,30
			10	399,30
30/01/2025	17:49:43,097	4		399,30
			4	399,30
			4	399,30
30/01/2025	17:49:41,210	3		399,30
			3	399,30
			3	399,30
30/01/2025	17:49:40,218	25		399,10
			25	399,10
			25	399,10
30/01/2025	17:49:37,942	1		399,30
			1	399,30
			1	399,30
30/01/2025	17:49:35,834	2		399,35
			2	399,35
			2	399,35
30/01/2025	17:49:28,193	300		399,25
			300	399,25
			300	399,25
30/01/2025	17:49:18,460	6		399,15
			6	399,15
			6	399,15
30/01/2025	17:49:15,159	6		398,95
			6	398,95
			6	398,95
30/01/2025	17:48:41,078	10		399,10
			10	399,10
			10	399,10
30/01/2025	17:48:18,172	30		399,10
			30	399,10
			30	399,10
30/01/2025	17:48:08,344	2		399,05
			2	399,05
			2	399,05
30/01/2025	17:48:04,629	17		399,05
			17	399,05
			17	399,05
30/01/2025	17:48:02,087	1		399,00
			1	399,00
			1	399,00
30/01/2025	17:48:00,540	2		399,00
			2	399,00
			2	399,00
30/01/2025	17:47:50,075	2		398,95
			2	398,95
			2	398,95
30/01/2025	17:47:44,238	100		399,00
			100	399,00
			100	399,00
30/01/2025	17:47:27,774	30		398,90
			30	398,90
			30	398,90
30/01/2025	17:47:27,539	5		398,90
			5	398,90
			5	398,90
30/01/2025	17:47:12,107	5		398,85
			5	398,85
			5	398,85
30/01/2025	17:47:05,783	5		398,90
			5	398,90
			5	398,90
30/01/2025	17:47:04,534	3		399,00
			3	399,00
			3	399,00
30/01/2025	17:46:37,187	5		398,90
			5	398,90
			5	398,90
30/01/2025	17:46:32,522	2		398,75
			2	398,75
			2	398,75
30/01/2025	17:46:25,585	27		398,45
			25	398,45
			2	398,45
			27	398,45
30/01/2025	17:46:22,589	2		398,75
			2	398,75
			2	398,75
30/01/2025	17:46:20,456	2		398,70
			2	398,70
			2	398,70
30/01/2025	17:46:19,376	3		398,75
			3	398,75
			3	398,75
30/01/2025	17:46:11,422	1		398,75
			1	398,75
			1	398,75
30/01/2025	17:46:09,314	10		398,60
			10	398,60
			10	398,60
30/01/2025	17:46:07,258	400		398,70
			400	398,70
			400	398,70
30/01/2025	17:46:05,514	30		398,85
			30	398,85
			30	398,85
30/01/2025	17:46:01,885	1		398,60
			1	398,60
			1	398,60
30/01/2025	17:46:00,689	100		398,85
			100	398,85
			100	398,85

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 CET (UTC+1)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
8h00 à 22h00

Valeur du jour

Nvidia Corp.

Achat: 114,78 / Vente: 114,84
Volume: 844 072
-3,24%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
30/01/2025 @ 18:18:45

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