Tradegate Exchange

Apple Inc.

1219

1141

228,95

Date	Heure	Volume	Volume de transactions	Cours
30/01/2025	19:03:04,886	1		228,95
			1	228,95
			1	228,95
30/01/2025	19:03:00,007	2		228,85
			2	228,85
			2	228,85
30/01/2025	19:02:43,191	1		229,00
			1	229,00
			1	229,00
30/01/2025	19:02:06,676	188		228,95
			188	228,95
			188	228,95
30/01/2025	19:01:50,746	1		229,00
			1	229,00
			1	229,00
30/01/2025	19:00:09,643	1		228,95
			1	228,95
			1	228,95
30/01/2025	18:59:54,154	35		228,80
			35	228,80
			35	228,80
30/01/2025	18:58:10,683	3		228,95
			3	228,95
			3	228,95
30/01/2025	18:56:44,624	1		228,75
			1	228,75
			1	228,75
30/01/2025	18:56:35,880	10		228,75
			10	228,75
			10	228,75
30/01/2025	18:55:46,552	20		228,65
			20	228,65
			20	228,65
30/01/2025	18:55:33,573	10		228,75
			10	228,75
			10	228,75
30/01/2025	18:54:28,044	7		228,75
			7	228,75
			7	228,75
30/01/2025	18:54:25,513	300		228,80
			300	228,80
			300	228,80
30/01/2025	18:53:05,073	250		228,85
			250	228,85
			250	228,85
30/01/2025	18:52:28,782	25		228,90
			25	228,90
			25	228,90
30/01/2025	18:52:15,784	20		228,90
			20	228,90
			20	228,90
30/01/2025	18:50:26,999	5		229,05
			5	229,05
			5	229,05
30/01/2025	18:50:17,276	320		229,00
			320	229,00
			320	229,00
30/01/2025	18:49:37,908	2		228,90
			2	228,90
			2	228,90
30/01/2025	18:47:59,349	15		228,75
			15	228,75
			15	228,75
30/01/2025	18:46:11,548	3		228,70
			3	228,70
			3	228,70
30/01/2025	18:46:05,395	1		228,75
			1	228,75
			1	228,75
30/01/2025	18:45:12,121	1		228,65
			1	228,65
			1	228,65
30/01/2025	18:44:27,162	12		228,60
			12	228,60
			12	228,60
30/01/2025	18:43:34,733	7		228,85
			7	228,85
			7	228,85
30/01/2025	18:43:16,023	20		228,70
			20	228,70
			20	228,70
30/01/2025	18:42:46,913	5		228,80
			5	228,80
			5	228,80
30/01/2025	18:41:52,497	9		228,55
			9	228,55
			9	228,55
30/01/2025	18:41:23,401	2		228,55
			2	228,55
			2	228,55
30/01/2025	18:41:23,217	38		228,55
			38	228,55
			38	228,55
30/01/2025	18:40:19,839	7		228,45
			7	228,45
			7	228,45
30/01/2025	18:39:27,829	16		228,45
			16	228,45
			16	228,45
30/01/2025	18:38:36,812	23		228,45
			23	228,45
			23	228,45
30/01/2025	18:35:56,921	1		228,65
			1	228,65
			1	228,65
30/01/2025	18:34:34,951	111		228,45
			111	228,45
			111	228,45
30/01/2025	18:34:15,161	6		228,50
			6	228,50
			6	228,50
30/01/2025	18:32:01,312	126		228,40
			126	228,40
			126	228,40
30/01/2025	18:30:51,042	20		228,40
			20	228,40
			20	228,40
30/01/2025	18:30:41,541	3		228,40
			3	228,40
			3	228,40
30/01/2025	18:30:20,495	1		228,50
			1	228,50
			1	228,50
30/01/2025	18:29:27,203	10		228,55
			10	228,55
			10	228,55
30/01/2025	18:29:11,704	9		228,50
			9	228,50
			9	228,50
30/01/2025	18:28:40,713	40		228,50
			40	228,50
			40	228,50
30/01/2025	18:27:47,870	6		228,40
			6	228,40
			6	228,40
30/01/2025	18:26:53,080	13		228,40
			13	228,40
			13	228,40
30/01/2025	18:26:15,271	160		228,40
			160	228,40
			160	228,40
30/01/2025	18:26:11,231	300		228,45
			300	228,45
			300	228,45
30/01/2025	18:24:51,656	4		228,50
			4	228,50
			4	228,50
30/01/2025	18:24:49,849	1		228,55
			1	228,55
			1	228,55
30/01/2025	18:24:41,210	12		228,60
			12	228,60
			12	228,60
30/01/2025	18:23:35,363	1		228,60
			1	228,60
			1	228,60
30/01/2025	18:22:46,731	10		228,45
			10	228,45
			10	228,45
30/01/2025	18:22:19,032	19		228,60
			19	228,60
			19	228,60
30/01/2025	18:22:11,647	15		228,55
			15	228,55
			3	228,55
			12	228,55
30/01/2025	18:21:25,626	240		228,65
			240	228,65
			240	228,65
30/01/2025	18:21:24,747	240		228,65
			240	228,65
			240	228,65
30/01/2025	18:21:13,479	300		228,65
			300	228,65
			300	228,65
30/01/2025	18:21:11,649	1		228,70
			1	228,70
			1	228,70
30/01/2025	18:21:00,175	8		228,65
			8	228,65
			8	228,65
30/01/2025	18:19:50,935	3		228,60
			3	228,60
			3	228,60
30/01/2025	18:19:09,927	15		228,90
			15	228,90
			15	228,90
30/01/2025	18:18:35,559	5		229,05
			5	229,05
			5	229,05
30/01/2025	18:18:08,274	100		228,95
			100	228,95
			100	228,95
30/01/2025	18:15:41,750	60		229,20
			60	229,20
			60	229,20
30/01/2025	18:15:25,193	3		229,20
			3	229,20
			3	229,20
30/01/2025	18:14:37,169	5		229,15
			5	229,15
			5	229,15
30/01/2025	18:14:27,395	30		229,00
			30	229,00
			30	229,00
30/01/2025	18:13:30,367	3		229,05
			3	229,05
			3	229,05
30/01/2025	18:12:44,024	20		229,25
			20	229,25
			20	229,25
30/01/2025	18:10:32,994	15		229,10
			15	229,10
			15	229,10
30/01/2025	18:10:06,830	1		228,95
			1	228,95
			1	228,95
30/01/2025	18:10:02,299	10		229,00
			10	229,00
			10	229,00
30/01/2025	18:09:44,364	15		228,90
			15	228,90
			15	228,90
30/01/2025	18:09:21,816	1		229,05
			1	229,05
			1	229,05
30/01/2025	18:09:17,169	40		228,95
			40	228,95
			40	228,95
30/01/2025	18:07:27,635	5		228,85
			5	228,85
			5	228,85
30/01/2025	18:03:49,900	9		228,85
			9	228,85
			9	228,85
30/01/2025	18:03:30,042	1		228,95
			1	228,95
			1	228,95
30/01/2025	18:01:15,221	2		229,15
			2	229,15
			2	229,15
30/01/2025	18:01:12,044	1		229,10
			1	229,10
			1	229,10
30/01/2025	17:59:31,040	1 000		229,20
			1 000	229,20
			1 000	229,20
30/01/2025	17:58:37,861	25		229,25
			25	229,25
			25	229,25
30/01/2025	17:57:24,897	26		229,15
			26	229,15
			26	229,15
30/01/2025	17:55:03,107	1		229,15
			1	229,15
			1	229,15
30/01/2025	17:55:02,878	5		229,15
			5	229,15
			5	229,15
30/01/2025	17:54:41,338	1		229,15
			1	229,15
			1	229,15
30/01/2025	17:54:32,901	3		229,05
			3	229,05
			3	229,05
30/01/2025	17:54:19,079	10		229,00
			10	229,00
			10	229,00
30/01/2025	17:53:39,224	5		228,85
			5	228,85
			5	228,85
30/01/2025	17:53:21,261	4		228,90
			4	228,90
			4	228,90
30/01/2025	17:52:44,216	2		228,85
			2	228,85
			2	228,85
30/01/2025	17:52:35,023	13		228,95
			13	228,95
			13	228,95
30/01/2025	17:51:25,839	4		228,85
			4	228,85
			4	228,85
30/01/2025	17:49:06,803	10		228,55
			10	228,55
			10	228,55
30/01/2025	17:48:56,694	12		228,55
			12	228,55
			12	228,55
30/01/2025	17:48:47,429	2		228,50
			2	228,50
			2	228,50
30/01/2025	17:48:24,116	200		228,55
			200	228,55
			200	228,55
30/01/2025	17:48:01,566	25		228,60
			25	228,60
			25	228,60
30/01/2025	17:46:25,931	40		228,55
			40	228,55
			40	228,55
30/01/2025	17:45:10,981	25		228,45
			25	228,45
			25	228,45
30/01/2025	17:44:57,649	26		228,45
			26	228,45
			26	228,45
30/01/2025	17:44:34,170	30		228,40
			30	228,40
			30	228,40
30/01/2025	17:44:05,073	4		228,55
			4	228,55
			4	228,55
30/01/2025	17:42:33,641	4		228,55
			4	228,55
			4	228,55
30/01/2025	17:41:35,344	1		228,50
			1	228,50
			1	228,50
30/01/2025	17:40:58,785	20		228,50
			20	228,50
			20	228,50
30/01/2025	17:40:26,275	30		228,65
			30	228,65
			30	228,65
30/01/2025	17:40:23,987	5		228,60
			5	228,60
			5	228,60
30/01/2025	17:39:51,752	25		228,65
			25	228,65
			25	228,65
30/01/2025	17:38:57,041	36		228,60
			36	228,60
			36	228,60
30/01/2025	17:38:13,311	40		228,55
			40	228,55
			40	228,55
30/01/2025	17:37:41,806	8		228,65
			8	228,65
			8	228,65
30/01/2025	17:36:02,693	8		228,45
			8	228,45
			8	228,45
30/01/2025	17:35:51,540	100		228,35
			100	228,35
			100	228,35
30/01/2025	17:35:41,431	3		228,35
			3	228,35
			3	228,35
30/01/2025	17:35:31,088	115		228,50
			115	228,50
			115	228,50
30/01/2025	17:35:29,255	1		228,60
			1	228,60
			1	228,60
30/01/2025	17:35:26,438	21		228,60
			21	228,60
			21	228,60
30/01/2025	17:34:51,437	1 500		228,55
			1 500	228,55
			1 500	228,55
30/01/2025	17:34:06,299	2		228,65
			2	228,65
			2	228,65
30/01/2025	17:33:23,118	10		228,70
			10	228,70
			10	228,70
30/01/2025	17:33:17,370	25		228,65
			25	228,65
			25	228,65
30/01/2025	17:32:20,505	131		228,65
			131	228,65
			131	228,65
30/01/2025	17:32:10,277	10		228,60
			10	228,60
			10	228,60
30/01/2025	17:31:52,788	1		228,55
			1	228,55
			1	228,55
30/01/2025	17:31:26,509	41		228,50
			41	228,50
			41	228,50
30/01/2025	17:31:14,579	9		228,55
			9	228,55
			9	228,55
30/01/2025	17:27:43,432	10		228,25
			10	228,25
			10	228,25
30/01/2025	17:27:02,998	59		228,25
			59	228,25
			59	228,25
30/01/2025	17:26:46,167	20		228,30
			20	228,30
			20	228,30
30/01/2025	17:25:38,238	940		228,55
			940	228,55
			940	228,55
30/01/2025	17:24:39,872	1		228,50
			1	228,50
			1	228,50
30/01/2025	17:24:32,421	1		228,50
			1	228,50
			1	228,50
30/01/2025	17:24:02,624	9		228,35
			9	228,35
			9	228,35
30/01/2025	17:23:59,214	15		228,35
			15	228,35
			15	228,35
30/01/2025	17:23:49,890	32		228,35
			32	228,35
			32	228,35
30/01/2025	17:23:48,811	54		228,35
			54	228,35
			54	228,35
30/01/2025	17:21:24,301	3		228,30
			3	228,30
			3	228,30
30/01/2025	17:21:11,044	58		228,30
			58	228,30
			58	228,30
30/01/2025	17:20:20,033	10		228,15
			10	228,15
			10	228,15
30/01/2025	17:20:07,170	20		228,10
			20	228,10
			20	228,10
30/01/2025	17:19:32,364	5		227,95
			5	227,95
			5	227,95
30/01/2025	17:18:04,990	1		227,80
			1	227,80
			1	227,80
30/01/2025	17:17:26,380	1		227,50
			1	227,50
			1	227,50
30/01/2025	17:17:06,730	23		227,70
			23	227,70
			23	227,70
30/01/2025	17:17:03,087	1		227,70
			1	227,70
			1	227,70
30/01/2025	17:16:50,984	6		227,65
			6	227,65
			6	227,65
30/01/2025	17:16:37,760	100		227,60
			100	227,60
			100	227,60
30/01/2025	17:16:17,245	150		227,65
			150	227,65
			150	227,65
30/01/2025	17:16:04,929	27		227,75
			27	227,75
			27	227,75
30/01/2025	17:15:36,268	3		227,65
			3	227,65
			3	227,65
30/01/2025	17:14:42,830	10		227,60
			10	227,60
			10	227,60
30/01/2025	17:13:37,623	50		227,85
			50	227,85
			50	227,85
30/01/2025	17:13:26,511	56		227,85
			56	227,85
			56	227,85
30/01/2025	17:13:17,569	50		227,90
			50	227,90
			50	227,90
30/01/2025	17:12:51,195	44		228,10
			44	228,10
			44	228,10
30/01/2025	17:11:31,217	6		228,00
			6	228,00
			6	228,00
30/01/2025	17:11:28,052	24		228,10
			24	228,10
			24	228,10
30/01/2025	17:09:34,638	1		228,45
			1	228,45
			1	228,45
30/01/2025	17:09:32,598	20		228,50
			20	228,50
			20	228,50
30/01/2025	17:09:16,649	11		228,55
			11	228,55
			11	228,55
30/01/2025	17:08:17,765	10		228,65
			10	228,65
			10	228,65
30/01/2025	17:07:50,245	65		228,65
			65	228,65
			65	228,65
30/01/2025	17:07:20,024	140		228,55
			140	228,55
			140	228,55
30/01/2025	17:06:51,330	33		228,60
			33	228,60
			33	228,60
30/01/2025	17:05:51,967	30		228,40
			30	228,40
			30	228,40
30/01/2025	17:04:15,712	5		228,25
			5	228,25
			5	228,25
30/01/2025	17:04:06,869	133		228,25
			133	228,25
			133	228,25
30/01/2025	17:04:06,388	4		228,30
			4	228,30
			4	228,30
30/01/2025	17:03:54,143	1		228,30
			1	228,30
			1	228,30
30/01/2025	17:03:37,252	5		228,25
			5	228,25
			5	228,25
30/01/2025	17:03:17,572	10		228,10
			10	228,10
			10	228,10
30/01/2025	17:03:16,379	4		228,05
			4	228,05
			4	228,05
30/01/2025	17:02:56,103	4		228,05
			4	228,05
			4	228,05
30/01/2025	17:02:32,188	70		227,80
			70	227,80
			70	227,80
30/01/2025	17:02:21,451	4		227,85
			4	227,85
			4	227,85
30/01/2025	17:01:55,583	40		227,95
			40	227,95
			40	227,95
30/01/2025	17:01:55,492	59		228,00
			50	228,00
			59	228,00
			9	228,00
30/01/2025	17:01:49,629	7		228,10
			7	228,10
			7	228,10
30/01/2025	17:01:07,484	3		228,35
			3	228,35
			3	228,35
30/01/2025	17:00:27,413	1		228,20
			1	228,20
			1	228,20
30/01/2025	17:00:12,010	2		228,20
			2	228,20
			2	228,20
30/01/2025	16:59:20,348	1		228,50
			1	228,50
			1	228,50
30/01/2025	16:59:10,591	45		228,40
			45	228,40
			45	228,40
30/01/2025	16:58:12,496	23		228,40
			23	228,40
			23	228,40
30/01/2025	16:58:03,134	32		228,45
			32	228,45
			32	228,45
30/01/2025	16:56:32,369	10		228,45
			10	228,45
			10	228,45
30/01/2025	16:55:09,818	3		228,55
			3	228,55
			3	228,55
30/01/2025	16:54:56,709	1		228,65
			1	228,65
			1	228,65
30/01/2025	16:54:41,698	9		228,70
			9	228,70
			9	228,70
30/01/2025	16:54:39,483	30		228,65
			30	228,65
			30	228,65
30/01/2025	16:54:08,938	20		228,75
			20	228,75
			20	228,75
30/01/2025	16:52:56,226	2		228,60
			2	228,60
			2	228,60
30/01/2025	16:52:48,893	40		228,65
			40	228,65
			40	228,65
30/01/2025	16:52:17,173	314		228,65
			314	228,65
			314	228,65
30/01/2025	16:50:51,594	30		228,70
			30	228,70
			30	228,70
30/01/2025	16:50:26,756	1		228,80
			1	228,80
			1	228,80
30/01/2025	16:48:28,656	1		229,10
			1	229,10
			1	229,10
30/01/2025	16:48:16,038	1		229,05
			1	229,05
			1	229,05
30/01/2025	16:48:06,742	39		229,00
			39	229,00
			39	229,00
30/01/2025	16:47:31,757	15		229,10
			15	229,10
			15	229,10
30/01/2025	16:47:28,552	9		229,20
			9	229,20
			9	229,20
30/01/2025	16:46:28,067	11		229,10
			11	229,10
			11	229,10
30/01/2025	16:46:16,952	38		229,05
			38	229,05
			38	229,05
30/01/2025	16:45:54,878	2		229,00
			2	229,00
			2	229,00
30/01/2025	16:45:27,399	50		228,90
			50	228,90
			50	228,90
30/01/2025	16:44:33,451	17		229,00
			17	229,00
			17	229,00
30/01/2025	16:44:22,663	61		229,00
			61	229,00
			61	229,00
30/01/2025	16:44:03,368	2		228,95
			2	228,95
			2	228,95
30/01/2025	16:43:40,696	3		228,90
			3	228,90
			3	228,90
30/01/2025	16:43:33,843	1		228,95
			1	228,95
			1	228,95
30/01/2025	16:42:53,102	10		228,80
			10	228,80
			10	228,80
30/01/2025	16:40:34,488	1		229,00
			1	229,00
			1	229,00
30/01/2025	16:39:59,491	150		229,00
			150	229,00
			150	229,00
30/01/2025	16:39:44,363	4		229,05
			4	229,05
			4	229,05
30/01/2025	16:39:21,158	10		229,00
			10	229,00
			10	229,00
30/01/2025	16:39:08,046	10		229,10
			10	229,10
			10	229,10
30/01/2025	16:39:02,166	2		229,05
			2	229,05
			2	229,05
30/01/2025	16:39:01,275	13		228,95
			13	228,95
			13	228,95
30/01/2025	16:38:51,731	150		229,00
			150	229,00
			150	229,00
30/01/2025	16:38:26,763	15		229,00
			15	229,00
			15	229,00
30/01/2025	16:38:13,227	10		228,95
			10	228,95
			10	228,95
30/01/2025	16:36:42,475	2		228,85
			2	228,85
			2	228,85
30/01/2025	16:36:40,356	1		228,85
			1	228,85
			1	228,85
30/01/2025	16:36:33,131	10		228,95
			10	228,95
			10	228,95
30/01/2025	16:36:25,266	1		228,85
			1	228,85
			1	228,85
30/01/2025	16:36:20,546	10		228,90
			10	228,90
			10	228,90
30/01/2025	16:36:16,725	50		228,90
			50	228,90
			50	228,90
30/01/2025	16:34:20,731	60		228,80
			60	228,80
			60	228,80
30/01/2025	16:32:47,398	14		228,65
			14	228,65
			14	228,65
30/01/2025	16:32:26,423	200		228,65
			200	228,65
			200	228,65
30/01/2025	16:31:45,988	50		228,55
			50	228,55
			50	228,55
30/01/2025	16:31:43,466	130		228,50
			130	228,50
			130	228,50
30/01/2025	16:31:24,130	25		228,55
			25	228,55
			25	228,55
30/01/2025	16:30:45,107	1 121		228,45
			1 121	228,45
			1 121	228,45
30/01/2025	16:30:32,168	8		228,60
			8	228,60
			8	228,60
30/01/2025	16:29:20,556	25		228,85
			25	228,85
			25	228,85
30/01/2025	16:26:05,022	47		228,80
			47	228,80
			47	228,80
30/01/2025	16:25:56,810	15		228,70
			15	228,70
			15	228,70
30/01/2025	16:23:59,686	25		228,50
			25	228,50
			25	228,50
30/01/2025	16:23:07,917	50		228,85
			50	228,85
			50	228,85
30/01/2025	16:22:52,233	3		228,85
			3	228,85
			3	228,85
30/01/2025	16:21:37,449	50		229,00
			50	229,00
			50	229,00
30/01/2025	16:21:10,206	300		228,95
			300	228,95
			300	228,95
30/01/2025	16:20:15,878	4		228,60
			4	228,60
			4	228,60
30/01/2025	16:19:30,007	12		228,80
			12	228,80
			12	228,80
30/01/2025	16:19:05,049	5		228,75
			5	228,75
			5	228,75
30/01/2025	16:19:03,525	20		228,75
			20	228,75
			20	228,75
30/01/2025	16:18:58,162	50		228,75
			50	228,75
			50	228,75
30/01/2025	16:18:37,054	8		228,70
			8	228,70
			8	228,70
30/01/2025	16:18:01,387	19		228,65
			19	228,65
			19	228,65
30/01/2025	16:16:44,808	100		228,75
			100	228,75
			100	228,75
30/01/2025	16:16:05,532	17		228,75
			17	228,75
			17	228,75
30/01/2025	16:15:45,141	30		228,80
			30	228,80
			30	228,80
30/01/2025	16:15:42,116	2		228,85
			2	228,85
			2	228,85
30/01/2025	16:15:23,959	20		228,75
			20	228,75
			20	228,75
30/01/2025	16:15:03,172	10		228,65
			10	228,65
			10	228,65
30/01/2025	16:14:46,951	6		228,75
			6	228,75
			6	228,75
30/01/2025	16:13:39,952	328		228,70
			328	228,70
			328	228,70
30/01/2025	16:12:10,654	3		228,55
			3	228,55
			3	228,55
30/01/2025	16:11:58,365	2		228,75
			2	228,75
			2	228,75
30/01/2025	16:11:37,031	1		228,85
			1	228,85
			1	228,85
30/01/2025	16:10:39,400	1		228,95
			1	228,95
			1	228,95
30/01/2025	16:10:36,594	6		228,95
			6	228,95
			6	228,95
30/01/2025	16:10:20,231	10		229,00
			10	229,00
			10	229,00
30/01/2025	16:10:17,175	300		228,95
			300	228,95
			300	228,95
30/01/2025	16:08:19,271	200		228,85
			200	228,85
			200	228,85
30/01/2025	16:08:18,103	10		228,80
			10	228,80
			10	228,80
30/01/2025	16:07:54,878	7		228,70
			7	228,70
			7	228,70
30/01/2025	16:07:28,548	1		228,65
			1	228,65
			1	228,65
30/01/2025	16:06:35,762	10		228,55
			10	228,55
			10	228,55
30/01/2025	16:06:18,760	10		228,70
			10	228,70
			10	228,70
30/01/2025	16:06:05,041	7		228,65
			7	228,65
			7	228,65
30/01/2025	16:05:55,064	1		228,75
			1	228,75
			1	228,75
30/01/2025	16:05:10,607	1		228,60
			1	228,60
			1	228,60
30/01/2025	16:05:02,242	1		228,50
			1	228,50
			1	228,50
30/01/2025	16:04:57,041	4		228,50
			4	228,50
			4	228,50
30/01/2025	16:03:55,609	300		228,55
			300	228,55
			300	228,55
30/01/2025	16:03:38,336	2		228,45
			2	228,45
			2	228,45
30/01/2025	16:03:08,104	90		228,30
			90	228,30
			90	228,30
30/01/2025	16:02:46,558	15		228,75
			15	228,75
			15	228,75
30/01/2025	16:01:31,987	10		229,10
			10	229,10
			10	229,10
30/01/2025	16:00:45,570	15		229,25
			15	229,25
			15	229,25
30/01/2025	16:00:09,228	10		229,20
			10	229,20
			10	229,20
30/01/2025	16:00:04,740	1		229,45
			1	229,45
			1	229,45
30/01/2025	15:58:16,912	22		229,75
			22	229,75
			22	229,75
30/01/2025	15:58:10,223	1		229,80
			1	229,80
			1	229,80
30/01/2025	15:57:58,724	11		229,80
			11	229,80
			11	229,80
30/01/2025	15:56:52,167	100		230,15
			100	230,15
			100	230,15
30/01/2025	15:56:41,256	3		229,90
			3	229,90
			3	229,90
30/01/2025	15:56:33,754	30		229,90
			30	229,90
			30	229,90
30/01/2025	15:56:21,309	1		229,90
			1	229,90
			1	229,90
30/01/2025	15:55:47,683	7		229,80
			7	229,80
			7	229,80
30/01/2025	15:55:00,742	425		229,70
			425	229,70
			425	229,70
30/01/2025	15:54:38,080	25		229,70
			25	229,70
			25	229,70
30/01/2025	15:54:25,721	3		229,55
			3	229,55
			3	229,55
30/01/2025	15:53:42,792	100		230,05
			100	230,05
			100	230,05
30/01/2025	15:52:39,727	15		230,30
			15	230,30
			15	230,30
30/01/2025	15:52:37,873	1		230,45
			1	230,45
			1	230,45
30/01/2025	15:52:23,205	8		230,40
			8	230,40
			8	230,40
30/01/2025	15:52:06,082	2		230,55
			2	230,55
			2	230,55
30/01/2025	15:51:46,302	1		230,50
			1	230,50
			1	230,50
30/01/2025	15:50:59,262	13		230,20
			13	230,20
			13	230,20
30/01/2025	15:50:56,204	120		230,30
			120	230,30
			120	230,30
30/01/2025	15:50:36,458	1		230,50
			1	230,50
			1	230,50
30/01/2025	15:49:55,364	10		230,35
			10	230,35
			10	230,35
30/01/2025	15:48:51,637	5		230,05
			5	230,05
			5	230,05
30/01/2025	15:48:21,187	260		230,00
			10	230,00
			260	230,00
			250	230,00
30/01/2025	15:47:21,773	3		229,60
			3	229,60
			3	229,60
30/01/2025	15:47:05,191	67		229,30
			67	229,30
			67	229,30
30/01/2025	15:46:59,219	63		229,40
			63	229,40
			63	229,40
30/01/2025	15:46:38,439	1		229,45
			1	229,45
			1	229,45
30/01/2025	15:46:05,954	9		229,55
			9	229,55
			9	229,55
30/01/2025	15:45:16,123	10		229,40
			10	229,40
			10	229,40
30/01/2025	15:44:57,555	23		229,45
			23	229,45
			23	229,45
30/01/2025	15:44:47,244	10		229,55
			10	229,55
			10	229,55
30/01/2025	15:44:15,619	24		229,50
			24	229,50
			24	229,50
30/01/2025	15:43:45,752	5		229,30
			5	229,30
			5	229,30
30/01/2025	15:43:38,941	28		229,30
			28	229,30
			28	229,30
30/01/2025	15:43:08,192	40		229,30
			40	229,30
			40	229,30
30/01/2025	15:42:55,160	1		229,30
			1	229,30
			1	229,30
30/01/2025	15:42:41,869	19		229,25
			19	229,25
			19	229,25
30/01/2025	15:42:40,881	10		229,35
			10	229,35
			10	229,35
30/01/2025	15:42:40,552	3		229,25
			3	229,25
			3	229,25
30/01/2025	15:42:37,153	5		229,25
			5	229,25
			5	229,25
30/01/2025	15:42:24,537	23		229,30
			23	229,30
			23	229,30
30/01/2025	15:41:04,366	45		229,25
			45	229,25
			45	229,25
30/01/2025	15:40:42,755	1		229,25
			1	229,25
			1	229,25
30/01/2025	15:40:30,627	1		229,55
			1	229,55
			1	229,55
30/01/2025	15:40:07,556	4		229,45
			4	229,45
			4	229,45
30/01/2025	15:39:41,878	400		229,70
			400	229,70
			400	229,70
30/01/2025	15:38:53,734	553		229,65
			553	229,65
			553	229,65

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: 885 044
-3,12%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
30/01/2025 @ 19:03:56

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