Tradegate Exchange

HOCHTIEF AG

482

382

148,30

Date	Heure	Volume	Volume de transactions	Cours
10/04/2025	21:59:23,863	4		148,30
			4	148,30
			4	148,30
10/04/2025	21:57:14,779	1		148,30
			1	148,30
			1	148,30
10/04/2025	21:42:13,763	15		146,90
			10	146,90
			5	146,90
			15	146,90
10/04/2025	21:41:00,325	10		147,20
			10	147,20
			10	147,20
10/04/2025	20:53:10,287	10		148,00
			10	148,00
			10	148,00
10/04/2025	20:52:05,923	40		148,10
			40	148,10
			40	148,10
10/04/2025	20:42:59,349	1		148,30
			1	148,30
			1	148,30
10/04/2025	20:34:46,340	6		148,10
			6	148,10
			6	148,10
10/04/2025	20:26:14,217	10		148,30
			10	148,30
			10	148,30
10/04/2025	20:20:42,508	20		147,60
			20	147,60
			10	147,60
			10	147,60
10/04/2025	20:15:49,500	1		147,10
			1	147,10
			1	147,10
10/04/2025	20:15:46,511	10		146,50
			10	146,50
			10	146,50
10/04/2025	20:15:10,408	10		146,90
			10	146,90
			10	146,90
10/04/2025	19:51:04,284	5		147,20
			5	147,20
			5	147,20
10/04/2025	19:48:13,677	10		147,10
			10	147,10
			10	147,10
10/04/2025	19:41:10,932	10		146,10
			10	146,10
			10	146,10
10/04/2025	19:31:58,198	7		146,40
			7	146,40
			7	146,40
10/04/2025	19:30:54,417	10		146,50
			10	146,50
			10	146,50
10/04/2025	19:30:54,126	10		145,60
			10	145,60
			10	145,60
10/04/2025	19:30:46,685	4		145,20
			4	145,20
			4	145,20
10/04/2025	19:27:20,064	10		145,10
			10	145,10
			10	145,10
10/04/2025	19:18:38,488	302		144,40
			302	144,40
			302	144,40
10/04/2025	19:18:14,676	50		144,40
			10	144,40
			40	144,40
			50	144,40
10/04/2025	19:15:50,252	1		145,80
			1	145,80
			1	145,80
10/04/2025	19:15:39,549	3		144,30
			3	144,30
			3	144,30
10/04/2025	19:07:55,682	15		145,00
			10	145,00
			5	145,00
			15	145,00
10/04/2025	19:02:13,925	15		145,80
			15	145,80
			15	145,80
10/04/2025	18:45:12,981	3		144,80
			3	144,80
			3	144,80
10/04/2025	18:44:58,680	1		146,30
			1	146,30
			1	146,30
10/04/2025	18:40:27,277	10		146,00
			10	146,00
			10	146,00
10/04/2025	18:23:47,376	35		143,50
			35	143,50
			20	143,50
			15	143,50
10/04/2025	18:15:08,421	102		144,30
			17	144,30
			15	144,30
			32	144,30
			70	144,30
			70	144,30
10/04/2025	18:15:08,303	50		144,30
			10	144,30
			2	144,30
			20	144,30
			50	144,30
			18	144,30
10/04/2025	18:12:23,213	8		146,00
			8	146,00
			8	146,00
10/04/2025	18:06:52,466	4		145,60
			4	145,60
			4	145,60
10/04/2025	18:04:10,143	20		145,60
			10	145,60
			20	145,60
			10	145,60
10/04/2025	18:03:44,489	10		146,00
			10	146,00
			10	146,00
10/04/2025	18:03:17,920	40		146,00
			40	146,00
			40	146,00
10/04/2025	18:01:53,551	50		145,60
			50	145,60
			50	145,60
10/04/2025	17:57:31,297	10		146,30
			10	146,30
			10	146,30
10/04/2025	17:56:40,188	40		146,00
			40	146,00
			40	146,00
10/04/2025	17:52:35,306	40		145,60
			40	145,60
			40	145,60
10/04/2025	17:51:11,395	40		145,60
			40	145,60
			40	145,60
10/04/2025	17:46:35,654	10		145,70
			10	145,70
			10	145,70
10/04/2025	17:46:31,620	40		145,70
			40	145,70
			40	145,70
10/04/2025	17:44:47,552	5		146,30
			5	146,30
			5	146,30
10/04/2025	17:35:50,386	80		146,00
			50	146,00
			30	146,00
			80	146,00
10/04/2025	17:35:43,694	20		146,70
			20	146,70
			20	146,70
10/04/2025	17:29:58,137	70		146,20
			70	146,20
			70	146,20
10/04/2025	17:26:47,546	40		146,60
			40	146,60
			40	146,60
10/04/2025	17:26:25,293	150		146,40
			150	146,40
			70	146,40
			80	146,40
10/04/2025	17:26:14,003	70		146,40
			70	146,40
			70	146,40
10/04/2025	17:19:27,455	10		147,00
			10	147,00
			10	147,00
10/04/2025	17:19:20,673	30		147,10
			30	147,10
			30	147,10
10/04/2025	17:18:05,238	2		147,30
			2	147,30
			2	147,30
10/04/2025	17:17:50,036	5		147,00
			5	147,00
			5	147,00
10/04/2025	17:16:56,895	70		147,10
			70	147,10
			70	147,10
10/04/2025	17:13:54,527	70		147,20
			70	147,20
			70	147,20
10/04/2025	17:12:08,871	68		147,20
			68	147,20
			68	147,20
10/04/2025	17:11:29,448	14		147,20
			14	147,20
			14	147,20
10/04/2025	17:10:30,484	11		147,00
			11	147,00
			11	147,00
10/04/2025	17:09:18,313	30		146,90
			30	146,90
			30	146,90
10/04/2025	17:09:14,759	40		146,90
			40	146,90
			40	146,90
10/04/2025	17:07:10,085	70		146,70
			70	146,70
			70	146,70
10/04/2025	17:07:07,584	7		146,70
			7	146,70
			7	146,70
10/04/2025	17:04:10,044	40		146,60
			40	146,60
			40	146,60
10/04/2025	16:57:49,963	12		146,80
			12	146,80
			12	146,80
10/04/2025	16:57:04,460	70		147,10
			70	147,10
			70	147,10
10/04/2025	16:54:01,788	60		147,50
			60	147,50
			60	147,50
10/04/2025	16:51:31,149	60		147,70
			60	147,70
			60	147,70
10/04/2025	16:51:25,916	70		147,70
			70	147,70
			70	147,70
10/04/2025	16:51:04,424	70		147,70
			70	147,70
			70	147,70
10/04/2025	16:43:42,968	25		147,60
			25	147,60
			25	147,60
10/04/2025	16:43:12,246	50		147,90
			50	147,90
			50	147,90
10/04/2025	16:36:32,101	29		147,70
			29	147,70
			29	147,70
10/04/2025	16:33:07,826	10		147,20
			10	147,20
			10	147,20
10/04/2025	16:32:25,750	15		147,00
			15	147,00
			15	147,00
10/04/2025	16:31:26,522	1		146,90
			1	146,90
			1	146,90
10/04/2025	16:27:48,974	2		146,60
			2	146,60
			2	146,60
10/04/2025	16:27:47,604	20		146,90
			20	146,90
			20	146,90
10/04/2025	16:24:23,775	10		147,10
			10	147,10
			10	147,10
10/04/2025	16:16:13,646	10		147,00
			10	147,00
			10	147,00
10/04/2025	16:11:46,988	10		146,70
			10	146,70
			10	146,70
10/04/2025	16:09:34,695	20		147,00
			20	147,00
			20	147,00
10/04/2025	16:06:18,405	70		147,30
			70	147,30
			70	147,30
10/04/2025	15:59:36,394	20		146,70
			20	146,70
			20	146,70
10/04/2025	15:59:31,442	60		146,70
			60	146,70
			60	146,70
10/04/2025	15:59:17,450	70		146,70
			70	146,70
			70	146,70
10/04/2025	15:56:17,418	60		147,00
			60	147,00
			60	147,00
10/04/2025	15:56:05,891	70		147,00
			70	147,00
			70	147,00
10/04/2025	15:55:48,091	33		147,20
			33	147,20
			33	147,20
10/04/2025	15:46:18,393	1		147,10
			1	147,10
			1	147,10
10/04/2025	15:38:06,754	1		146,60
			1	146,60
			1	146,60
10/04/2025	15:36:43,573	1		147,00
			1	147,00
			1	147,00
10/04/2025	15:36:31,229	10		147,20
			10	147,20
			10	147,20
10/04/2025	15:35:17,538	2		147,30
			2	147,30
			2	147,30
10/04/2025	15:30:06,532	3		147,60
			3	147,60
			3	147,60
10/04/2025	15:26:29,808	7		147,80
			7	147,80
			7	147,80
10/04/2025	15:23:19,582	2		148,30
			2	148,30
			2	148,30
10/04/2025	15:22:38,027	7		148,20
			7	148,20
			7	148,20
10/04/2025	15:18:31,778	10		148,10
			10	148,10
			10	148,10
10/04/2025	15:17:05,173	30		148,10
			30	148,10
			30	148,10
10/04/2025	14:59:47,756	18		147,70
			18	147,70
			18	147,70
10/04/2025	14:57:00,111	1		147,00
			1	147,00
			1	147,00
10/04/2025	14:53:50,065	5		146,80
			5	146,80
			5	146,80
10/04/2025	14:53:34,540	50		146,80
			50	146,80
			50	146,80
10/04/2025	14:51:52,164	25		146,80
			25	146,80
			25	146,80
10/04/2025	14:43:04,958	25		146,80
			25	146,80
			25	146,80
10/04/2025	14:35:51,838	12		146,50
			12	146,50
			12	146,50
10/04/2025	14:30:02,093	60		146,50
			60	146,50
			60	146,50
10/04/2025	14:22:38,171	50		146,10
			50	146,10
			50	146,10
10/04/2025	14:13:23,203	40		146,30
			40	146,30
			40	146,30
10/04/2025	14:10:26,888	7		146,10
			7	146,10
			7	146,10
10/04/2025	14:05:11,528	135		145,60
			5	145,60
			130	145,60
			5	145,60
			70	145,60
			60	145,60
10/04/2025	14:04:19,260	70		145,60
			70	145,60
			70	145,60
10/04/2025	14:04:16,165	3		145,70
			3	145,70
			3	145,70
10/04/2025	13:59:14,091	1		146,00
			1	146,00
			1	146,00
10/04/2025	13:54:10,331	7		146,10
			7	146,10
			7	146,10
10/04/2025	13:50:27,359	27		146,00
			20	146,00
			7	146,00
			27	146,00
10/04/2025	13:45:01,716	40		146,20
			40	146,20
			40	146,20
10/04/2025	13:36:17,285	15		146,30
			15	146,30
			15	146,30
10/04/2025	13:33:06,952	70		146,30
			70	146,30
			70	146,30
10/04/2025	13:21:19,921	70		146,90
			70	146,90
			70	146,90
10/04/2025	13:21:16,407	60		146,90
			60	146,90
			60	146,90
10/04/2025	13:17:41,762	29		146,90
			29	146,90
			29	146,90
10/04/2025	13:07:06,328	17		146,40
			17	146,40
			17	146,40
10/04/2025	13:06:39,935	68		146,70
			68	146,70
			68	146,70
10/04/2025	13:06:19,645	15		146,80
			15	146,80
			15	146,80
10/04/2025	13:02:59,611	35		147,30
			35	147,30
			35	147,30
10/04/2025	13:02:10,741	70		147,60
			70	147,60
			70	147,60
10/04/2025	12:59:43,584	7		146,80
			7	146,80
			7	146,80
10/04/2025	12:58:57,251	70		147,00
			70	147,00
			70	147,00
10/04/2025	12:58:41,717	7		147,00
			7	147,00
			7	147,00
10/04/2025	12:58:10,125	10		147,00
			10	147,00
			10	147,00
10/04/2025	12:53:12,284	20		147,00
			20	147,00
			20	147,00
10/04/2025	12:46:55,623	1		147,30
			1	147,30
			1	147,30
10/04/2025	12:44:22,006	8		147,50
			8	147,50
			8	147,50
10/04/2025	12:44:08,073	70		147,30
			70	147,30
			70	147,30
10/04/2025	12:43:25,916	30		147,50
			30	147,50
			30	147,50
10/04/2025	12:43:24,031	70		147,50
			70	147,50
			70	147,50
10/04/2025	12:42:49,006	5		147,60
			5	147,60
			5	147,60
10/04/2025	12:39:29,238	20		147,50
			20	147,50
			20	147,50
10/04/2025	12:38:52,261	70		147,50
			70	147,50
			70	147,50
10/04/2025	12:34:23,880	20		147,00
			20	147,00
			20	147,00
10/04/2025	12:34:20,354	70		147,00
			70	147,00
			70	147,00
10/04/2025	12:33:27,505	70		147,00
			70	147,00
			70	147,00
10/04/2025	12:23:29,837	68		146,50
			68	146,50
			68	146,50
10/04/2025	12:23:07,244	35		146,50
			35	146,50
			35	146,50
10/04/2025	12:21:18,451	10		146,70
			10	146,70
			10	146,70
10/04/2025	12:20:03,582	32		146,70
			32	146,70
			32	146,70
10/04/2025	12:19:48,286	70		146,70
			70	146,70
			70	146,70
10/04/2025	12:18:32,300	70		146,50
			70	146,50
			70	146,50
10/04/2025	12:18:28,764	8		146,50
			8	146,50
			8	146,50
10/04/2025	12:16:47,247	21		146,50
			21	146,50
			21	146,50
10/04/2025	12:14:34,965	20		146,60
			20	146,60
			20	146,60
10/04/2025	12:10:16,060	50		146,60
			50	146,60
			50	146,60
10/04/2025	12:09:15,048	5		146,50
			5	146,50
			5	146,50
10/04/2025	12:05:51,472	50		146,00
			50	146,00
			50	146,00
10/04/2025	12:05:51,371	10		146,00
			10	146,00
			6	146,00
			4	146,00
10/04/2025	12:05:03,154	40		146,10
			40	146,10
			40	146,10
10/04/2025	11:54:28,718	50		146,10
			50	146,10
			50	146,10
10/04/2025	11:53:36,680	50		146,20
			50	146,20
			50	146,20
10/04/2025	11:47:33,494	10		146,20
			10	146,20
			10	146,20
10/04/2025	11:43:52,670	30		146,60
			30	146,60
			30	146,60
10/04/2025	11:43:49,462	70		146,60
			70	146,60
			70	146,60
10/04/2025	11:43:20,443	50		146,60
			50	146,60
			50	146,60
10/04/2025	11:40:32,642	25		146,90
			25	146,90
			25	146,90
10/04/2025	11:40:29,825	34		146,90
			34	146,90
			34	146,90
10/04/2025	11:38:50,060	50		146,90
			50	146,90
			50	146,90
10/04/2025	11:37:17,066	28		146,50
			28	146,50
			28	146,50
10/04/2025	11:37:16,982	10		146,50
			10	146,50
			10	146,50
10/04/2025	11:30:12,841	20		146,80
			20	146,80
			20	146,80
10/04/2025	11:29:58,417	70		146,90
			70	146,90
			70	146,90
10/04/2025	11:26:54,574	29		147,00
			29	147,00
			26	147,00
			3	147,00
10/04/2025	11:25:59,314	25		147,50
			25	147,50
			25	147,50
10/04/2025	11:22:30,342	1		147,70
			1	147,70
			1	147,70
10/04/2025	11:19:12,136	70		147,40
			70	147,40
			70	147,40
10/04/2025	11:19:12,000	70		147,40
			70	147,40
			70	147,40
10/04/2025	11:19:09,007	70		147,40
			70	147,40
			70	147,40
10/04/2025	11:18:10,326	70		147,40
			70	147,40
			70	147,40
10/04/2025	11:17:19,099	70		147,40
			70	147,40
			70	147,40
10/04/2025	11:11:38,605	25		147,30
			25	147,30
			25	147,30
10/04/2025	11:10:06,837	20		147,60
			20	147,60
			20	147,60
10/04/2025	11:07:49,558	50		147,80
			50	147,80
			50	147,80
10/04/2025	11:05:17,433	16		147,80
			16	147,80
			16	147,80
10/04/2025	11:03:01,561	30		147,60
			30	147,60
			30	147,60
10/04/2025	10:57:31,059	40		147,80
			40	147,80
			40	147,80
10/04/2025	10:55:41,709	25		147,80
			25	147,80
			25	147,80
10/04/2025	10:55:05,064	25		148,00
			25	148,00
			25	148,00
10/04/2025	10:49:30,327	2		148,20
			2	148,20
			2	148,20
10/04/2025	10:48:35,858	10		148,10
			10	148,10
			10	148,10
10/04/2025	10:46:56,399	40		148,40
			40	148,40
			40	148,40
10/04/2025	10:46:44,414	20		148,40
			20	148,40
			20	148,40
10/04/2025	10:46:01,667	34		148,40
			34	148,40
			34	148,40
10/04/2025	10:45:40,769	25		148,70
			25	148,70
			25	148,70
10/04/2025	10:45:24,473	10		148,50
			10	148,50
			10	148,50
10/04/2025	10:44:56,615	3		148,20
			3	148,20
			3	148,20
10/04/2025	10:43:53,794	20		148,10
			20	148,10
			20	148,10
10/04/2025	10:42:43,676	20		148,20
			20	148,20
			20	148,20
10/04/2025	10:41:20,409	30		148,00
			30	148,00
			30	148,00
10/04/2025	10:38:42,807	50		147,30
			50	147,30
			50	147,30
10/04/2025	10:37:20,576	40		147,50
			40	147,50
			40	147,50
10/04/2025	10:35:34,166	40		147,60
			40	147,60
			40	147,60
10/04/2025	10:30:21,642	35		148,00
			35	148,00
			10	148,00
			25	148,00
10/04/2025	10:29:58,184	4		148,50
			4	148,50
			4	148,50
10/04/2025	10:29:17,997	3		148,70
			3	148,70
			3	148,70
10/04/2025	10:26:40,109	2		148,70
			2	148,70
			2	148,70
10/04/2025	10:25:58,944	10		148,80
			10	148,80
			10	148,80
10/04/2025	10:23:41,211	25		149,00
			25	149,00
			25	149,00
10/04/2025	10:21:23,299	7		149,60
			7	149,60
			7	149,60
10/04/2025	10:20:43,633	7		149,70
			7	149,70
			7	149,70
10/04/2025	10:20:02,478	50		149,80
			50	149,80
			50	149,80
10/04/2025	10:17:25,007	15		149,70
			15	149,70
			15	149,70
10/04/2025	10:16:08,628	10		149,80
			10	149,80
			10	149,80
10/04/2025	10:15:58,945	10		149,90
			10	149,90
			10	149,90
10/04/2025	10:15:41,108	25		149,50
			25	149,50
			25	149,50
10/04/2025	10:15:19,633	40		149,60
			40	149,60
			40	149,60
10/04/2025	10:13:42,358	60		148,90
			60	148,90
			60	148,90
10/04/2025	10:13:36,668	2		149,00
			2	149,00
			2	149,00
10/04/2025	10:12:02,791	40		148,60
			40	148,60
			40	148,60
10/04/2025	10:09:02,600	50		148,90
			50	148,90
			50	148,90
10/04/2025	10:07:51,472	20		148,80
			20	148,80
			20	148,80
10/04/2025	10:05:43,976	70		148,60
			70	148,60
			70	148,60
10/04/2025	10:03:22,294	30		148,50
			30	148,50
			30	148,50
10/04/2025	10:02:16,494	70		149,00
			70	149,00
			70	149,00
10/04/2025	10:02:07,342	25		149,00
			25	149,00
			23	149,00
			2	149,00
10/04/2025	09:59:57,904	10		149,90
			10	149,90
			10	149,90
10/04/2025	09:58:52,225	60		150,10
			60	150,10
			60	150,10
10/04/2025	09:58:41,299	2		149,90
			2	149,90
			2	149,90
10/04/2025	09:58:33,341	30		149,70
			30	149,70
			30	149,70
10/04/2025	09:57:58,472	9		149,70
			9	149,70
			9	149,70
10/04/2025	09:56:31,647	70		150,00
			70	150,00
			70	150,00
10/04/2025	09:55:35,043	2		150,20
			2	150,20
			2	150,20
10/04/2025	09:55:06,607	70		150,10
			70	150,10
			70	150,10
10/04/2025	09:54:46,093	15		150,30
			15	150,30
			15	150,30
10/04/2025	09:54:09,708	70		150,10
			70	150,10
			70	150,10
10/04/2025	09:52:05,619	70		150,00
			70	150,00
			70	150,00
10/04/2025	09:51:35,584	50		150,50
			30	150,50
			20	150,50
			50	150,50
10/04/2025	09:51:04,593	50		150,30
			50	150,30
			50	150,30
10/04/2025	09:49:23,802	20		150,30
			20	150,30
			20	150,30
10/04/2025	09:48:59,032	18		150,20
			18	150,20
			18	150,20
10/04/2025	09:48:48,816	60		150,40
			60	150,40
			60	150,40
10/04/2025	09:47:14,510	40		150,00
			40	150,00
			40	150,00
10/04/2025	09:46:38,419	14		150,20
			14	150,20
			14	150,20
10/04/2025	09:46:33,414	56		150,20
			56	150,20
			56	150,20
10/04/2025	09:46:30,131	20		150,00
			20	150,00
			20	150,00
10/04/2025	09:46:27,206	35		150,00
			35	150,00
			35	150,00
10/04/2025	09:46:27,003	50		149,70
			39	149,70
			5	149,70
			6	149,70
			50	149,70
10/04/2025	09:45:01,622	60		149,90
			60	149,90
			60	149,90
10/04/2025	09:44:38,641	50		149,80
			50	149,80
			50	149,80
10/04/2025	09:44:36,380	4		149,90
			4	149,90
			4	149,90
10/04/2025	09:44:00,238	70		149,70
			70	149,70
			70	149,70
10/04/2025	09:43:56,532	216		149,90
			216	149,90
			216	149,90
10/04/2025	09:43:49,283	424		149,80
			424	149,80
			70	149,80
			354	149,80
10/04/2025	09:43:13,318	40		149,80
			40	149,80
			40	149,80
10/04/2025	09:41:35,659	320		149,00
			300	149,00
			320	149,00
			20	149,00
10/04/2025	09:41:21,339	70		149,50
			70	149,50
			70	149,50
10/04/2025	09:41:05,888	70		149,40
			70	149,40
			70	149,40
10/04/2025	09:41:00,542	70		149,70
			70	149,70
			70	149,70
10/04/2025	09:38:49,118	75		150,10
			75	150,10
			75	150,10
10/04/2025	09:38:00,545	80		150,00
			33	150,00
			11	150,00
			20	150,00
			30	150,00
			30	150,00
			36	150,00
10/04/2025	09:38:00,460	36		150,00
			26	150,00
			36	150,00
			10	150,00
10/04/2025	09:37:09,488	6		150,90
			6	150,90
			6	150,90
10/04/2025	09:34:29,699	20		151,30
			20	151,30
			20	151,30
10/04/2025	09:34:26,019	40		151,30
			40	151,30
			40	151,30
10/04/2025	09:34:25,470	40		151,30
			40	151,30
			40	151,30
10/04/2025	09:33:47,943	30		151,50
			30	151,50
			30	151,50
10/04/2025	09:31:07,367	33		151,50
			33	151,50
			33	151,50
10/04/2025	09:29:26,204	68		151,00
			20	151,00
			18	151,00
			68	151,00
			20	151,00
			10	151,00
10/04/2025	09:29:20,651	15		151,20
			15	151,20
			15	151,20
10/04/2025	09:27:21,974	14		151,60
			14	151,60
			14	151,60
10/04/2025	09:23:36,727	16		152,30
			16	152,30
			16	152,30
10/04/2025	09:22:53,133	1		152,00
			1	152,00
			1	152,00
10/04/2025	09:22:36,149	15		152,50
			15	152,50
			15	152,50
10/04/2025	09:21:00,315	134		151,90
			104	151,90
			64	151,90
			30	151,90
			70	151,90
10/04/2025	09:20:19,329	76		151,90
			6	151,90
			70	151,90
			76	151,90
10/04/2025	09:20:05,027	10		152,50
			10	152,50
			10	152,50
10/04/2025	09:17:09,256	80		152,00
			80	152,00
			80	152,00
10/04/2025	09:16:41,594	50		152,10
			50	152,10
			50	152,10
10/04/2025	09:15:53,907	13		151,70
			13	151,70
			13	151,70
10/04/2025	09:15:53,634	15		151,80
			7	151,80
			8	151,80
			15	151,80
10/04/2025	09:15:53,431	13		152,20
			13	152,20
			13	152,20
10/04/2025	09:14:29,747	45		152,40
			45	152,40
			25	152,40
			20	152,40
10/04/2025	09:13:48,454	15		152,40
			15	152,40
			15	152,40
10/04/2025	09:13:19,891	70		153,00
			70	153,00
			17	153,00
			53	153,00
10/04/2025	09:13:13,089	3		153,00
			3	153,00
			3	153,00
10/04/2025	09:13:00,787	13		153,70
			13	153,70
			13	153,70
10/04/2025	09:12:58,976	1		153,70
			1	153,70
			1	153,70
10/04/2025	09:12:57,516	3		153,80
			3	153,80
			3	153,80
10/04/2025	09:12:46,550	7		153,80
			7	153,80
			7	153,80
10/04/2025	09:12:07,064	65		153,60
			65	153,60
			65	153,60
10/04/2025	09:12:01,531	75		153,20
			20	153,20
			55	153,20
			75	153,20
10/04/2025	09:11:24,476	50		154,70
			50	154,70
			50	154,70
10/04/2025	09:11:17,607	30		154,40
			30	154,40
			30	154,40
10/04/2025	09:10:50,041	100		154,50
			100	154,50
			100	154,50
10/04/2025	09:09:47,166	8		155,40
			8	155,40
			8	155,40
10/04/2025	09:09:26,783	17		155,30
			17	155,30
			17	155,30
10/04/2025	09:08:06,623	2		155,20
			2	155,20
			2	155,20
10/04/2025	09:07:20,706	22		155,50
			22	155,50
			22	155,50
10/04/2025	09:06:26,942	6		158,40
			6	158,40
			6	158,40
10/04/2025	09:05:56,174	657		158,00
			4	158,00
			65	158,00
			65	158,00
			34	158,00
			60	158,00
			70	158,00
			423	158,00
			400	158,00
			4	158,00
			78	158,00
			100	158,00
			9	158,00
			2	158,00
10/04/2025	08:47:54,088	1		153,50
			1	153,50
			1	153,50
10/04/2025	08:46:46,164	40		154,50
			40	154,50
			40	154,50
10/04/2025	08:45:09,169	60		154,50
			60	154,50
			60	154,50
10/04/2025	08:44:59,417	10		154,50
			10	154,50
			10	154,50
10/04/2025	08:44:48,146	10		154,50
			10	154,50
			10	154,50
10/04/2025	08:44:43,367	2		153,50
			2	153,50
			2	153,50
10/04/2025	08:43:18,840	100		154,00
			100	154,00
			100	154,00
10/04/2025	08:42:34,726	10		153,00
			10	153,00
			10	153,00
10/04/2025	08:40:25,739	25		154,00
			25	154,00
			25	154,00
10/04/2025	08:39:52,874	32		154,00
			32	154,00
			32	154,00
10/04/2025	08:35:58,619	4		154,00
			4	154,00
			4	154,00
10/04/2025	08:29:25,673	100		153,50
			100	153,50
			100	153,50
10/04/2025	08:29:08,395	100		154,00
			100	154,00
			100	154,00
10/04/2025	08:28:08,379	5		154,00
			5	154,00
			5	154,00
10/04/2025	08:23:12,180	100		153,00
			100	153,00
			100	153,00

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: 95,94 / Vente: 96,06
Volume: 1 418 843
-8,19%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
10/04/2025 @ 22:00:00

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