Tradegate Exchange

Xiaomi Corp. Cl.B

3689

1577

4,9565

Date	Heure	Volume	Volume de transactions	Cours
04/04/2025	17:18:51,134	1 800		4,9565
			1 800	4,9565
			1 800	4,9565
04/04/2025	17:18:25,997	1 000		4,9995
			1 000	4,9995
			1 000	4,9995
04/04/2025	17:17:48,151	300		4,9995
			300	4,9995
			300	4,9995
04/04/2025	17:17:23,160	160		4,9995
			160	4,9995
			160	4,9995
04/04/2025	17:17:20,152	700		4,9565
			700	4,9565
			700	4,9565
04/04/2025	17:17:13,786	20		4,9995
			20	4,9995
			20	4,9995
04/04/2025	17:16:55,845	90		4,9565
			90	4,9565
			90	4,9565
04/04/2025	17:16:52,097	373		4,9985
			373	4,9985
			373	4,9985
04/04/2025	17:16:49,880	3 070		4,9895
			70	4,9895
			3 070	4,9895
			3 000	4,9895
04/04/2025	17:16:16,321	3 000		4,989
			3 000	4,989
			3 000	4,989
04/04/2025	17:15:59,813	1 000		4,989
			1 000	4,989
			1 000	4,989
04/04/2025	17:15:31,448	300		4,9495
			300	4,9495
			300	4,9495
04/04/2025	17:15:12,726	988		4,945
			988	4,945
			988	4,945
04/04/2025	17:15:11,733	1 012		4,945
			1 012	4,945
			1 012	4,945
04/04/2025	17:15:09,600	1 000		4,945
			1 000	4,945
			1 000	4,945
04/04/2025	17:15:04,486	400		4,96
			400	4,96
			200	4,96
			200	4,96
04/04/2025	17:14:52,747	3 000		4,989
			3 000	4,989
			3 000	4,989
04/04/2025	17:14:27,638	50		4,989
			50	4,989
			50	4,989
04/04/2025	17:13:41,337	500		4,989
			500	4,989
			500	4,989
04/04/2025	17:13:03,109	200		4,975
			200	4,975
			200	4,975
04/04/2025	17:12:59,208	500		4,9745
			200	4,9745
			107	4,9745
			393	4,9745
			300	4,9745
04/04/2025	17:12:17,060	1 013		4,94
			1 013	4,94
			1 013	4,94
04/04/2025	17:11:24,785	78		4,9745
			78	4,9745
			78	4,9745
04/04/2025	17:11:11,552	200		4,9745
			200	4,9745
			200	4,9745
04/04/2025	17:11:06,305	2 100		4,9235
			2 100	4,9235
			2 100	4,9235
04/04/2025	17:11:04,699	850		4,9235
			850	4,9235
			850	4,9235
04/04/2025	17:10:30,982	4 016		4,955
			25	4,955
			2 207	4,955
			3 991	4,955
			1 809	4,955
04/04/2025	17:10:22,405	3 991		4,9545
			3 991	4,9545
			3 991	4,9545
04/04/2025	17:10:20,491	300		4,9545
			300	4,9545
			300	4,9545
04/04/2025	17:10:12,220	20		4,9545
			20	4,9545
			20	4,9545
04/04/2025	17:10:05,016	201		4,9545
			201	4,9545
			201	4,9545
04/04/2025	17:09:31,752	500		4,9005
			500	4,9005
			500	4,9005
04/04/2025	17:09:17,179	40		4,9545
			40	4,9545
			40	4,9545
04/04/2025	17:09:14,659	1 002		4,9545
			1 002	4,9545
			1 002	4,9545
04/04/2025	17:09:12,885	700		4,9005
			700	4,9005
			700	4,9005
04/04/2025	17:09:02,456	5 201		4,95
			5 001	4,95
			5 201	4,95
			200	4,95
04/04/2025	17:08:38,133	1 009		4,9575
			1 009	4,9575
			1 009	4,9575
04/04/2025	17:08:25,885	160		4,9575
			160	4,9575
			160	4,9575
04/04/2025	17:08:17,200	500		4,9575
			500	4,9575
			500	4,9575
04/04/2025	17:08:01,015	100		4,989
			100	4,989
			100	4,989
04/04/2025	17:07:04,222	20		4,989
			20	4,989
			20	4,989
04/04/2025	17:06:55,218	249		4,9505
			249	4,9505
			249	4,9505
04/04/2025	17:05:19,327	220		4,9505
			220	4,9505
			220	4,9505
04/04/2025	17:04:36,505	400		4,989
			400	4,989
			400	4,989
04/04/2025	17:04:07,836	3 072		4,989
			3 072	4,989
			3 072	4,989
04/04/2025	17:03:25,300	3 000		4,989
			3 000	4,989
			3 000	4,989
04/04/2025	17:02:30,783	150		4,979
			150	4,979
			150	4,979
04/04/2025	17:02:24,114	1 800		4,96
			1 800	4,96
			1 800	4,96
04/04/2025	17:02:09,611	1 800		4,9595
			1 800	4,9595
			1 800	4,9595
04/04/2025	17:02:05,138	5 001		4,95
			5 001	4,95
			5 001	4,95
04/04/2025	17:01:59,805	5 000		4,941
			5 000	4,941
			5 000	4,941
04/04/2025	17:01:44,651	5 000		4,94
			5 000	4,94
			5 000	4,94
04/04/2025	17:01:43,266	5 000		4,94
			5 000	4,94
			5 000	4,94
04/04/2025	17:01:42,801	500		4,9235
			500	4,9235
			500	4,9235
04/04/2025	17:01:04,400	100		4,94
			100	4,94
			100	4,94
04/04/2025	17:00:57,577	1 241		4,91
			1 241	4,91
			1 241	4,91
04/04/2025	17:00:49,545	1 019		4,91
			1 019	4,91
			1 019	4,91
04/04/2025	17:00:43,837	310		4,91
			310	4,91
			310	4,91
04/04/2025	17:00:30,282	43		4,9495
			43	4,9495
			43	4,9495
04/04/2025	16:59:32,263	40		4,9495
			40	4,9495
			40	4,9495
04/04/2025	16:59:04,579	200		4,91
			200	4,91
			200	4,91
04/04/2025	16:58:09,887	1 400		4,9495
			1 400	4,9495
			1 400	4,9495
04/04/2025	16:58:09,450	15		4,9495
			15	4,9495
			15	4,9495
04/04/2025	16:57:45,788	200		4,9495
			200	4,9495
			200	4,9495
04/04/2025	16:57:02,621	1 000		4,89
			1 000	4,89
			1 000	4,89
04/04/2025	16:56:56,138	1 130		4,90
			1 000	4,90
			1 130	4,90
			130	4,90
04/04/2025	16:56:54,404	2 000		4,8995
			2 000	4,8995
			2 000	4,8995
04/04/2025	16:56:49,760	2 000		4,899
			2 000	4,899
			2 000	4,899
04/04/2025	16:56:31,746	60		4,899
			60	4,899
			60	4,899
04/04/2025	16:56:29,807	20		4,89
			20	4,89
			20	4,89
04/04/2025	16:56:20,303	500		4,899
			500	4,899
			500	4,899
04/04/2025	16:56:11,659	2 000		4,899
			2 000	4,899
			2 000	4,899
04/04/2025	16:55:33,622	2		4,899
			2	4,899
			2	4,899
04/04/2025	16:55:32,661	400		4,889
			400	4,889
			400	4,889
04/04/2025	16:55:20,855	750		4,895
			750	4,895
			750	4,895
04/04/2025	16:54:54,540	450		4,895
			450	4,895
			450	4,895
04/04/2025	16:54:53,365	100		4,8995
			100	4,8995
			100	4,8995
04/04/2025	16:54:48,732	1 950		4,8995
			1 950	4,8995
			820	4,8995
			1 130	4,8995
04/04/2025	16:54:31,412	1 130		4,8995
			1 130	4,8995
			1 130	4,8995
04/04/2025	16:54:29,239	100		4,8995
			100	4,8995
			100	4,8995
04/04/2025	16:54:23,877	2 695		4,8945
			2 695	4,8945
			2 695	4,8945
04/04/2025	16:54:20,656	4 000		4,894
			4 000	4,894
			4 000	4,894
04/04/2025	16:54:05,537	4 000		4,8935
			4 000	4,8935
			4 000	4,8935
04/04/2025	16:53:55,079	4 000		4,89
			4 000	4,89
			4 000	4,89
04/04/2025	16:53:38,228	4 000		4,8895
			4 000	4,8895
			4 000	4,8895
04/04/2025	16:53:23,397	3 200		4,8815
			3 200	4,8815
			3 200	4,8815
04/04/2025	16:53:20,654	400		4,8815
			400	4,8815
			400	4,8815
04/04/2025	16:53:14,009	1 025		4,881
			1 025	4,881
			1 025	4,881
04/04/2025	16:53:06,519	500		4,8895
			500	4,8895
			500	4,8895
04/04/2025	16:53:03,443	189		4,8755
			189	4,8755
			189	4,8755
04/04/2025	16:52:54,343	2 695		4,894
			2 695	4,894
			2 695	4,894
04/04/2025	16:52:45,840	2 695		4,894
			1 995	4,894
			700	4,894
			2 695	4,894
04/04/2025	16:52:39,790	2 695		4,894
			2 695	4,894
			2 695	4,894
04/04/2025	16:52:31,857	50		4,894
			50	4,894
			50	4,894
04/04/2025	16:52:18,667	600		4,8595
			600	4,8595
			600	4,8595
04/04/2025	16:52:15,273	500		4,8595
			500	4,8595
			500	4,8595
04/04/2025	16:52:02,615	1 379		4,8595
			1 379	4,8595
			1 379	4,8595
04/04/2025	16:52:01,779	1 170		4,8595
			1 170	4,8595
			1 170	4,8595
04/04/2025	16:51:54,009	200		4,86
			200	4,86
			100	4,86
			100	4,86
04/04/2025	16:51:51,151	200		4,86
			200	4,86
			200	4,86
04/04/2025	16:51:44,869	1 000		4,8605
			1 000	4,8605
			1 000	4,8605
04/04/2025	16:50:23,434	200		4,8605
			200	4,8605
			200	4,8605
04/04/2025	16:50:12,563	200		4,8605
			200	4,8605
			200	4,8605
04/04/2025	16:50:12,142	10		4,894
			10	4,894
			10	4,894
04/04/2025	16:50:04,288	65		4,84
			65	4,84
			65	4,84
04/04/2025	16:50:02,556	1 100		4,85
			1 100	4,85
			1 100	4,85
04/04/2025	16:49:55,007	1 900		4,8505
			1 900	4,8505
			1 900	4,8505
04/04/2025	16:49:46,579	1 100		4,8505
			1 100	4,8505
			1 100	4,8505
04/04/2025	16:49:29,774	7 087		4,85
			7 087	4,85
			6 000	4,85
			936	4,85
			10	4,85
			41	4,85
			100	4,85
04/04/2025	16:49:23,350	9 110		4,853
			10	4,853
			2 913	4,853
			5 000	4,853
			1 197	4,853
			9 000	4,853
			100	4,853
04/04/2025	16:48:45,920	14 000		4,858
			14 000	4,858
			4 000	4,858
			10 000	4,858
04/04/2025	16:48:32,993	10 010		4,858
			2 838	4,858
			10	4,858
			7 172	4,858
			10 000	4,858
04/04/2025	16:48:28,729	21 965		4,858
			925	4,858
			30	4,858
			25	4,858
			21 965	4,858
			10	4,858
			20 000	4,858
			975	4,858
04/04/2025	16:47:18,648	3 218		4,894
			3 218	4,894
			3 218	4,894
04/04/2025	16:47:04,691	3 218		4,8945
			3 218	4,8945
			3 218	4,8945
04/04/2025	16:46:21,063	10 000		4,894
			10 000	4,894
			10 000	4,894
04/04/2025	16:46:11,339	4 989		4,8945
			4 989	4,8945
			4 989	4,8945
04/04/2025	16:46:10,168	4 000		4,8945
			4 000	4,8945
			4 000	4,8945
04/04/2025	16:46:07,564	150		4,8995
			150	4,8995
			150	4,8995
04/04/2025	16:46:01,135	200		4,8995
			200	4,8995
			200	4,8995
04/04/2025	16:45:53,082	200		4,8945
			200	4,8945
			200	4,8945
04/04/2025	16:45:51,085	1 110		4,8945
			1 110	4,8945
			1 110	4,8945
04/04/2025	16:45:43,645	95		4,939
			95	4,939
			95	4,939
04/04/2025	16:45:30,515	1 000		4,90
			1 000	4,90
			1 000	4,90
04/04/2025	16:45:24,591	1 021		4,8995
			1 021	4,8995
			1 021	4,8995
04/04/2025	16:45:20,149	12 350		4,894
			1 856	4,894
			1 856	4,894
			5 000	4,894
			4 000	4,894
			1 856	4,894
			900	4,894
			2 000	4,894
			450	4,894
			6 782	4,894
04/04/2025	16:45:10,319	1 856		4,90
			100	4,90
			50	4,90
			306	4,90
			1 856	4,90
			1 000	4,90
			400	4,90
04/04/2025	16:45:07,510	10		4,93
			10	4,93
			10	4,93
04/04/2025	16:45:04,011	400		4,904
			400	4,904
			400	4,904
04/04/2025	16:44:42,551	5		4,93
			5	4,93
			5	4,93
04/04/2025	16:44:38,405	133		4,9045
			133	4,9045
			133	4,9045
04/04/2025	16:44:14,570	1 000		4,9045
			1 000	4,9045
			1 000	4,9045
04/04/2025	16:42:19,651	100		4,93
			100	4,93
			100	4,93
04/04/2025	16:42:16,982	10		4,93
			10	4,93
			10	4,93
04/04/2025	16:41:41,498	700		4,9175
			700	4,9175
			700	4,9175
04/04/2025	16:40:53,825	400		4,9175
			400	4,9175
			400	4,9175
04/04/2025	16:40:41,868	150		4,9175
			150	4,9175
			150	4,9175
04/04/2025	16:40:34,724	18		4,9175
			18	4,9175
			18	4,9175
04/04/2025	16:40:14,686	5 000		4,93
			5 000	4,93
			5 000	4,93
04/04/2025	16:40:14,243	800		4,9175
			800	4,9175
			800	4,9175
04/04/2025	16:40:00,346	5 000		4,9065
			5 000	4,9065
			5 000	4,9065
04/04/2025	16:39:24,008	300		4,929
			300	4,929
			300	4,929
04/04/2025	16:39:20,237	1 015		4,9285
			1 015	4,9285
			1 015	4,9285
04/04/2025	16:39:14,903	3 215		4,9065
			1 790	4,9065
			1 425	4,9065
			2 000	4,9065
			200	4,9065
			1 015	4,9065
04/04/2025	16:39:03,063	1 015		4,9285
			1 015	4,9285
			1 015	4,9285
04/04/2025	16:39:01,672	1 015		4,9285
			1 015	4,9285
			1 015	4,9285
04/04/2025	16:38:22,934	2 075		4,92
			75	4,92
			2 000	4,92
			1 875	4,92
			200	4,92
04/04/2025	16:38:17,906	2 000		4,92
			2 000	4,92
			2 000	4,92
04/04/2025	16:38:08,372	130		4,9205
			130	4,9205
			130	4,9205
04/04/2025	16:37:57,888	490		4,9205
			490	4,9205
			490	4,9205
04/04/2025	16:37:55,863	360		4,9205
			360	4,9205
			360	4,9205
04/04/2025	16:37:45,145	50		4,9165
			50	4,9165
			50	4,9165
04/04/2025	16:37:23,748	500		4,9165
			500	4,9165
			500	4,9165
04/04/2025	16:37:17,536	300		4,9205
			300	4,9205
			300	4,9205
04/04/2025	16:37:12,971	11 550		4,9195
			1 017	4,9195
			1 017	4,9195
			1 000	4,9195
			1 550	4,9195
			8 516	4,9195
			10 000	4,9195
04/04/2025	16:36:08,520	1 017		4,92
			1 017	4,92
			1 017	4,92
04/04/2025	16:36:07,149	1 017		4,92
			1 017	4,92
			1 017	4,92
04/04/2025	16:36:05,172	12		4,94
			12	4,94
			12	4,94
04/04/2025	16:35:53,156	2 100		4,94
			2 100	4,94
			2 100	4,94
04/04/2025	16:35:47,574	100		4,91
			100	4,91
			100	4,91
04/04/2025	16:35:44,026	1 019		4,9095
			1 019	4,9095
			1 019	4,9095
04/04/2025	16:35:35,062	1 019		4,9095
			1 019	4,9095
			1 019	4,9095
04/04/2025	16:34:38,741	100		4,9495
			100	4,9495
			100	4,9495
04/04/2025	16:34:37,934	22		4,93
			22	4,93
			22	4,93
04/04/2025	16:34:35,025	466		4,955
			466	4,955
			466	4,955
04/04/2025	16:34:34,776	150		4,9305
			150	4,9305
			150	4,9305
04/04/2025	16:34:27,988	3 000		4,9215
			3 000	4,9215
			3 000	4,9215
04/04/2025	16:34:14,608	10 000		4,921
			10 000	4,921
			10 000	4,921
04/04/2025	16:34:09,233	13		4,9585
			13	4,9585
			13	4,9585
04/04/2025	16:34:00,870	305		4,95
			305	4,95
			5	4,95
			300	4,95
04/04/2025	16:33:56,340	1 010		4,9505
			1 010	4,9505
			1 010	4,9505
04/04/2025	16:33:46,931	500		4,9595
			500	4,9595
			500	4,9595
04/04/2025	16:33:41,776	4 000		4,9585
			4 000	4,9585
			4 000	4,9585
04/04/2025	16:33:34,606	1 000		4,9585
			1 000	4,9585
			1 000	4,9585
04/04/2025	16:33:08,006	500		4,9595
			500	4,9595
			500	4,9595
04/04/2025	16:32:53,224	400		4,9585
			400	4,9585
			400	4,9585
04/04/2025	16:32:46,197	150		4,9595
			150	4,9595
			150	4,9595
04/04/2025	16:32:10,929	900		4,9585
			900	4,9585
			900	4,9585
04/04/2025	16:32:01,679	50		4,96
			50	4,96
			50	4,96
04/04/2025	16:31:59,329	300		4,9695
			300	4,9695
			300	4,9695
04/04/2025	16:31:58,900	200		4,97
			200	4,97
			200	4,97
04/04/2025	16:31:50,716	150		4,9895
			150	4,9895
			150	4,9895
04/04/2025	16:31:27,599	140		4,97
			140	4,97
			140	4,97
04/04/2025	16:31:25,981	150		4,97
			150	4,97
			150	4,97
04/04/2025	16:31:15,744	500		4,97
			500	4,97
			500	4,97
04/04/2025	16:30:54,164	250		4,9895
			250	4,9895
			250	4,9895
04/04/2025	16:30:44,302	100		4,9585
			100	4,9585
			100	4,9585
04/04/2025	16:30:31,687	213		4,9895
			213	4,9895
			213	4,9895
04/04/2025	16:30:27,119	20		4,9895
			20	4,9895
			20	4,9895
04/04/2025	16:30:01,275	2 000		4,9585
			2 000	4,9585
			2 000	4,9585
04/04/2025	16:29:58,830	50		4,9585
			50	4,9585
			50	4,9585
04/04/2025	16:29:58,596	100		4,9585
			100	4,9585
			100	4,9585
04/04/2025	16:29:57,389	1 000		4,9585
			1 000	4,9585
			1 000	4,9585
04/04/2025	16:29:24,197	350		4,9585
			350	4,9585
			350	4,9585
04/04/2025	16:29:13,347	21		4,9895
			21	4,9895
			21	4,9895
04/04/2025	16:28:48,406	20		4,9895
			20	4,9895
			20	4,9895
04/04/2025	16:27:34,207	500		4,9585
			500	4,9585
			500	4,9585
04/04/2025	16:27:25,397	1		4,9585
			1	4,9585
			1	4,9585
04/04/2025	16:27:05,220	1 000		4,976
			1 000	4,976
			1 000	4,976
04/04/2025	16:26:56,455	24		4,998
			24	4,998
			24	4,998
04/04/2025	16:26:41,369	1 000		4,99
			1 000	4,99
			1 000	4,99
04/04/2025	16:26:00,526	1 075		4,9505
			1 000	4,9505
			75	4,9505
			1 075	4,9505
04/04/2025	16:25:57,549	495		4,97
			300	4,97
			195	4,97
			495	4,97
04/04/2025	16:25:45,310	1 005		4,9755
			1 005	4,9755
			1 005	4,9755
04/04/2025	16:24:35,832	200		4,998
			200	4,998
			200	4,998
04/04/2025	16:24:24,956	600		4,998
			600	4,998
			600	4,998
04/04/2025	16:24:09,118	10		4,998
			10	4,998
			10	4,998
04/04/2025	16:23:49,257	1 750		4,99
			1 750	4,99
			1 000	4,99
			500	4,99
			250	4,99
04/04/2025	16:23:43,282	1 750		4,9905
			1 750	4,9905
			1 750	4,9905
04/04/2025	16:23:40,905	795		4,9905
			795	4,9905
			795	4,9905
04/04/2025	16:23:36,023	55		4,9905
			55	4,9905
			55	4,9905
04/04/2025	16:23:28,676	10		4,9985
			10	4,9985
			10	4,9985
04/04/2025	16:22:43,446	500		4,9985
			500	4,9985
			500	4,9985
04/04/2025	16:22:00,402	100		4,999
			100	4,999
			100	4,999
04/04/2025	16:21:26,994	147		4,9715
			147	4,9715
			147	4,9715
04/04/2025	16:21:26,653	10		4,9995
			10	4,9995
			10	4,9995
04/04/2025	16:20:44,212	50		4,9995
			50	4,9995
			50	4,9995
04/04/2025	16:19:58,729	38		4,9985
			38	4,9985
			38	4,9985
04/04/2025	16:19:34,381	5 000		4,9995
			5 000	4,9995
			5 000	4,9995
04/04/2025	16:19:33,763	100		4,9715
			100	4,9715
			100	4,9715
04/04/2025	16:19:31,064	250		4,9715
			250	4,9715
			250	4,9715
04/04/2025	16:19:29,220	75		4,9715
			75	4,9715
			75	4,9715
04/04/2025	16:19:22,200	200		4,9815
			200	4,9815
			200	4,9815
04/04/2025	16:19:20,557	587		4,974
			587	4,974
			587	4,974
04/04/2025	16:19:18,424	6 000		4,9715
			6 000	4,9715
			6 000	4,9715
04/04/2025	16:19:10,049	4 860		4,971
			4 860	4,971
			60	4,971
			4 800	4,971
04/04/2025	16:18:42,736	4 800		4,9705
			4 800	4,9705
			4 800	4,9705
04/04/2025	16:18:41,316	282		4,9505
			82	4,9505
			282	4,9505
			200	4,9505
04/04/2025	16:18:33,952	4 800		4,9705
			4 800	4,9705
			4 800	4,9705
04/04/2025	16:18:31,846	100		4,971
			100	4,971
			100	4,971
04/04/2025	16:18:06,518	5 000		4,971
			5 000	4,971
			5 000	4,971
04/04/2025	16:18:04,396	80		4,971
			80	4,971
			80	4,971
04/04/2025	16:17:53,688	5 000		4,9485
			5 000	4,9485
			5 000	4,9485
04/04/2025	16:17:42,370	5 000		4,9485
			5 000	4,9485
			5 000	4,9485
04/04/2025	16:17:03,138	500		4,9325
			500	4,9325
			500	4,9325
04/04/2025	16:16:33,332	500		4,9725
			500	4,9725
			500	4,9725
04/04/2025	16:16:32,957	378		4,9725
			378	4,9725
			378	4,9725
04/04/2025	16:16:28,408	14		4,9325
			14	4,9325
			14	4,9325
04/04/2025	16:16:26,118	18		4,973
			18	4,973
			18	4,973
04/04/2025	16:16:11,407	15 000		4,95
			5 000	4,95
			5 000	4,95
			5 000	4,95
			400	4,95
			12 100	4,95
			2 500	4,95
04/04/2025	16:15:53,708	5 000		4,9505
			5 000	4,9505
			5 000	4,9505
04/04/2025	16:15:45,295	100		4,9735
			100	4,9735
			100	4,9735
04/04/2025	16:15:30,091	22 000		4,9505
			22 000	4,9505
			22 000	4,9505
04/04/2025	16:15:23,897	5 000		4,95
			5 000	4,95
			5 000	4,95
04/04/2025	16:15:22,079	5 000		4,95
			5 000	4,95
			5 000	4,95
04/04/2025	16:15:21,063	1 500		4,9325
			1 500	4,9325
			1 500	4,9325
04/04/2025	16:15:03,981	25 000		4,9505
			25 000	4,9505
			25 000	4,9505
04/04/2025	16:14:57,910	26 486		4,95
			5 000	4,95
			101	4,95
			1 385	4,95
			15 000	4,95
			5 000	4,95
			26 486	4,95
04/04/2025	16:13:20,592	15 000		4,95
			14 625	4,95
			15 000	4,95
			125	4,95
			250	4,95
04/04/2025	16:12:53,086	5 000		4,9505
			5 000	4,9505
			5 000	4,9505
04/04/2025	16:12:07,924	25		4,9995
			25	4,9995
			25	4,9995
04/04/2025	16:11:56,099	5 000		4,9505
			5 000	4,9505
			5 000	4,9505
04/04/2025	16:11:27,031	250		4,9205
			250	4,9205
			250	4,9205
04/04/2025	16:11:23,106	400		4,9995
			400	4,9995
			400	4,9995
04/04/2025	16:11:11,702	1 000		4,9975
			1 000	4,9975
			1 000	4,9975
04/04/2025	16:11:08,539	10		4,9975
			10	4,9975
			10	4,9975
04/04/2025	16:10:52,807	1 500		4,9975
			1 500	4,9975
			1 500	4,9975
04/04/2025	16:10:46,780	40		4,9975
			40	4,9975
			40	4,9975
04/04/2025	16:10:46,237	16		4,9005
			16	4,9005
			16	4,9005
04/04/2025	16:10:22,260	250		4,9005
			250	4,9005
			250	4,9005
04/04/2025	16:10:22,146	500		4,9005
			500	4,9005
			500	4,9005
04/04/2025	16:10:19,059	325		4,9885
			300	4,9885
			325	4,9885
			25	4,9885
04/04/2025	16:10:14,487	15 190		4,96
			15 165	4,96
			25	4,96
			15 190	4,96
04/04/2025	16:10:12,104	5 000		4,9595
			5 000	4,9595
			5 000	4,9595
04/04/2025	16:10:10,612	5 000		4,9595
			5 000	4,9595
			5 000	4,9595
04/04/2025	16:10:04,293	5 000		4,9595
			5 000	4,9595
			5 000	4,9595
04/04/2025	16:10:03,884	290		4,9595
			290	4,9595
			290	4,9595
04/04/2025	16:09:58,467	30 010		4,988
			30 000	4,988
			10	4,988
			200	4,988
			29 810	4,988
04/04/2025	16:09:13,840	5 000		4,9885
			5 000	4,9885
			5 000	4,9885
04/04/2025	16:09:10,239	1 000		4,9995
			1 000	4,9995
			1 000	4,9995
04/04/2025	16:09:00,469	900		4,9885
			900	4,9885
			900	4,9885
04/04/2025	16:08:52,366	500		4,9995
			500	4,9995
			500	4,9995
04/04/2025	16:08:36,924	200		4,9995
			200	4,9995
			200	4,9995
04/04/2025	16:08:36,875	1 000		5,005
			1 000	5,005
			1 000	5,005
04/04/2025	16:08:17,368	1 000		5,011
			1 000	5,011
			1 000	5,011
04/04/2025	16:08:10,302	86		4,9885
			86	4,9885
			86	4,9885
04/04/2025	16:08:07,337	126		4,9995
			126	4,9995
			126	4,9995
04/04/2025	16:07:17,993	2 700		5,00
			20	5,00
			100	5,00
			2 700	5,00
			2 480	5,00
			100	5,00
04/04/2025	16:06:30,522	4 486		5,011
			4 486	5,011
			4 486	5,011
04/04/2025	16:06:18,719	4 000		5,007
			4 000	5,007
			4 000	5,007
04/04/2025	16:06:18,620	200		5,011
			200	5,011
			200	5,011
04/04/2025	16:06:12,489	997		5,019
			997	5,019
			997	5,019
04/04/2025	16:06:01,363	100		5,019
			100	5,019
			100	5,019
04/04/2025	16:05:36,421	466		5,019
			466	5,019
			466	5,019
04/04/2025	16:05:21,025	100		5,029
			100	5,029
			100	5,029
04/04/2025	16:05:19,831	250		5,019
			250	5,019
			250	5,019
04/04/2025	16:05:10,241	10		5,019
			10	5,019
			10	5,019
04/04/2025	16:04:52,591	100		5,029
			100	5,029
			100	5,029
04/04/2025	16:04:51,658	750		5,029
			750	5,029
			750	5,029
04/04/2025	16:04:35,916	100		5,034
			100	5,034
			100	5,034
04/04/2025	16:04:07,750	65		5,034
			65	5,034
			65	5,034
04/04/2025	16:03:34,731	20		5,034
			20	5,034
			20	5,034
04/04/2025	16:03:12,853	100		5,019
			100	5,019
			100	5,019
04/04/2025	16:02:43,734	5 357		5,02
			357	5,02
			5 000	5,02
			5 357	5,02
04/04/2025	16:02:38,472	7 410		5,019
			400	5,019
			10	5,019
			500	5,019
			6 910	5,019
			7 000	5,019
04/04/2025	16:01:45,570	4 486		5,018
			4 486	5,018
			4 486	5,018
04/04/2025	16:01:31,796	700		4,9955
			700	4,9955
			700	4,9955
04/04/2025	16:00:50,325	900		5,017
			900	5,017
			900	5,017
04/04/2025	16:00:50,213	137		5,016
			137	5,016
			137	5,016
04/04/2025	16:00:27,878	299		5,016
			299	5,016
			299	5,016
04/04/2025	16:00:17,086	250		5,016
			250	5,016
			250	5,016
04/04/2025	16:00:05,209	4 000		5,018
			4 000	5,018
			4 000	5,018
04/04/2025	15:59:32,582	200		4,991
			200	4,991
			200	4,991
04/04/2025	15:58:50,459	1 500		5,018
			1 500	5,018
			1 500	5,018
04/04/2025	15:58:06,203	700		5,005
			700	5,005
			700	5,005
04/04/2025	15:58:00,665	2 630		5,00
			1 470	5,00
			1 160	5,00
			200	5,00
			250	5,00
			1 000	5,00
			100	5,00
			100	5,00
			980	5,00
04/04/2025	15:57:09,065	1 530		5,001
			1 530	5,001
			1 530	5,001

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: 87,13 / Vente: 87,18
Volume: 872 558
-5,54%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
04/04/2025 @ 17:19:25

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