Tradegate Exchange

Xiaomi Corp. Cl.B

2985

1977

4,94

Date	Heure	Volume	Volume de transactions	Cours
10/04/2025	21:59:29,581	2 000		4,94
			2 000	4,94
			2 000	4,94
10/04/2025	21:59:20,240	1 455		4,95
			1 000	4,95
			455	4,95
			1 455	4,95
10/04/2025	21:58:17,890	107		4,98
			107	4,98
			107	4,98
10/04/2025	21:57:47,830	2 000		4,92
			2 000	4,92
			2 000	4,92
10/04/2025	21:56:42,215	142		4,9695
			142	4,9695
			142	4,9695
10/04/2025	21:55:41,831	2 000		4,9205
			2 000	4,9205
			2 000	4,9205
10/04/2025	21:54:51,609	125		4,9795
			125	4,9795
			125	4,9795
10/04/2025	21:53:44,974	100		4,9795
			100	4,9795
			100	4,9795
10/04/2025	21:51:42,394	2 000		4,9005
			2 000	4,9005
			2 000	4,9005
10/04/2025	21:51:35,409	2 000		4,90
			2 000	4,90
			2 000	4,90
10/04/2025	21:51:34,997	100		4,90
			100	4,90
			100	4,90
10/04/2025	21:51:24,914	2 000		4,9005
			2 000	4,9005
			2 000	4,9005
10/04/2025	21:50:48,313	50		4,9445
			50	4,9445
			50	4,9445
10/04/2025	21:49:41,965	300		4,95
			300	4,95
			300	4,95
10/04/2025	21:49:36,166	370		4,90
			370	4,90
			370	4,90
10/04/2025	21:49:19,347	2 000		4,9005
			2 000	4,9005
			2 000	4,9005
10/04/2025	21:47:15,623	308		4,92
			308	4,92
			308	4,92
10/04/2025	21:47:01,469	2 000		4,8935
			2 000	4,8935
			2 000	4,8935
10/04/2025	21:46:55,190	500		4,8935
			250	4,8935
			250	4,8935
			500	4,8935
10/04/2025	21:45:52,308	7 500		4,86
			2 500	4,86
			5 000	4,86
			7 500	4,86
10/04/2025	21:45:44,883	2 000		4,8605
			2 000	4,8605
			2 000	4,8605
10/04/2025	21:45:26,751	10		4,8775
			10	4,8775
			10	4,8775
10/04/2025	21:45:20,853	2 000		4,8605
			2 000	4,8605
			2 000	4,8605
10/04/2025	21:45:20,670	2 000		4,8605
			2 000	4,8605
			2 000	4,8605
10/04/2025	21:45:00,044	2 000		4,8605
			2 000	4,8605
			2 000	4,8605
10/04/2025	21:44:33,541	9 000		4,878
			9 000	4,878
			9 000	4,878
10/04/2025	21:44:27,895	2 000		4,8775
			2 000	4,8775
			2 000	4,8775
10/04/2025	21:44:19,465	6 700		4,877
			1 000	4,877
			350	4,877
			6 700	4,877
			350	4,877
			5 000	4,877
10/04/2025	21:42:45,523	5 900		4,90
			5 900	4,90
			900	4,90
			5 000	4,90
10/04/2025	21:42:31,995	2 000		4,9005
			250	4,9005
			1 750	4,9005
			2 000	4,9005
10/04/2025	21:42:31,883	2 000		4,913
			2 000	4,913
			1 700	4,913
			300	4,913
10/04/2025	21:42:26,557	5		4,95
			5	4,95
			5	4,95
10/04/2025	21:42:09,962	8		4,95
			8	4,95
			8	4,95
10/04/2025	21:41:25,279	50		4,95
			50	4,95
			50	4,95
10/04/2025	21:41:19,287	2 000		4,90
			2 000	4,90
			2 000	4,90
10/04/2025	21:41:17,920	498		4,90
			498	4,90
			498	4,90
10/04/2025	21:41:07,917	498		4,90
			498	4,90
			498	4,90
10/04/2025	21:41:05,112	498		4,90
			358	4,90
			498	4,90
			140	4,90
10/04/2025	21:40:58,413	2 000		4,9005
			2 000	4,9005
			2 000	4,9005
10/04/2025	21:40:57,397	260		4,95
			260	4,95
			260	4,95
10/04/2025	21:40:52,327	75		4,9005
			75	4,9005
			75	4,9005
10/04/2025	21:40:37,767	1 000		4,95
			1 000	4,95
			1 000	4,95
10/04/2025	21:40:30,377	2 000		4,9505
			2 000	4,9505
			2 000	4,9505
10/04/2025	21:40:29,018	2 000		4,9505
			2 000	4,9505
			2 000	4,9505
10/04/2025	21:40:25,128	3 000		4,965
			3 000	4,965
			3 000	4,965
10/04/2025	21:40:23,753	3 000		4,965
			3 000	4,965
			3 000	4,965
10/04/2025	21:39:43,807	2 000		4,9795
			2 000	4,9795
			2 000	4,9795
10/04/2025	21:39:35,772	500		4,9795
			500	4,9795
			500	4,9795
10/04/2025	21:38:16,921	5 000		4,96
			5 000	4,96
			4 798	4,96
			202	4,96
10/04/2025	21:37:48,529	2 000		4,9795
			2 000	4,9795
			2 000	4,9795
10/04/2025	21:37:41,937	200		4,9795
			200	4,9795
			200	4,9795
10/04/2025	21:37:20,400	5 000		4,965
			5 000	4,965
			5 000	4,965
10/04/2025	21:36:42,358	5		4,9795
			5	4,9795
			5	4,9795
10/04/2025	21:36:17,665	50		4,9795
			50	4,9795
			50	4,9795
10/04/2025	21:36:13,735	250		4,9795
			250	4,9795
			250	4,9795
10/04/2025	21:36:03,902	650		4,98
			650	4,98
			650	4,98
10/04/2025	21:35:23,166	6		4,9745
			6	4,9745
			6	4,9745
10/04/2025	21:34:52,011	5 000		4,98
			5 000	4,98
			5 000	4,98
10/04/2025	21:33:47,457	200		4,98
			200	4,98
			200	4,98
10/04/2025	21:33:03,682	1 000		4,98
			1 000	4,98
			1 000	4,98
10/04/2025	21:33:03,296	999		4,98
			999	4,98
			999	4,98
10/04/2025	21:32:26,067	100		4,98
			100	4,98
			100	4,98
10/04/2025	21:31:58,707	700		4,9605
			300	4,9605
			400	4,9605
			700	4,9605
10/04/2025	21:30:17,325	100		4,98
			100	4,98
			100	4,98
10/04/2025	21:29:40,291	1 000		4,98
			1 000	4,98
			1 000	4,98
10/04/2025	21:29:33,234	2 000		4,9805
			2 000	4,9805
			2 000	4,9805
10/04/2025	21:29:11,089	2 000		4,9805
			2 000	4,9805
			2 000	4,9805
10/04/2025	21:28:18,514	500		4,989
			500	4,989
			500	4,989
10/04/2025	21:27:42,777	30		4,9805
			30	4,9805
			30	4,9805
10/04/2025	21:26:57,142	1 997		5,007
			1 997	5,007
			1 997	5,007
10/04/2025	21:26:24,668	2 562		5,00
			10	5,00
			170	5,00
			115	5,00
			150	5,00
			500	5,00
			222	5,00
			175	5,00
			70	5,00
			2 552	5,00
			500	5,00
			210	5,00
			450	5,00
10/04/2025	21:26:20,682	2 480		4,9995
			2 480	4,9995
			2 480	4,9995
10/04/2025	21:25:58,030	2 000		4,99
			2 000	4,99
			2 000	4,99
10/04/2025	21:25:38,244	2 000		4,9895
			2 000	4,9895
			2 000	4,9895
10/04/2025	21:23:49,545	300		4,9895
			300	4,9895
			300	4,9895
10/04/2025	21:22:37,523	10 000		4,982
			10 000	4,982
			10 000	4,982
10/04/2025	21:22:34,029	11		4,9815
			11	4,9815
			11	4,9815
10/04/2025	21:22:15,373	200		4,9815
			200	4,9815
			200	4,9815
10/04/2025	21:19:36,490	10		4,9815
			10	4,9815
			10	4,9815
10/04/2025	21:18:22,953	5 000		4,9815
			5 000	4,9815
			5 000	4,9815
10/04/2025	21:18:08,065	100		4,9605
			100	4,9605
			100	4,9605
10/04/2025	21:17:26,127	20		4,9815
			20	4,9815
			20	4,9815
10/04/2025	21:16:47,733	468		4,9815
			468	4,9815
			468	4,9815
10/04/2025	21:15:46,037	2 500		4,97
			2 500	4,97
			2 500	4,97
10/04/2025	21:15:36,811	20 000		4,981
			20 000	4,981
			20 000	4,981
10/04/2025	21:15:34,902	2 200		4,9805
			2 200	4,9805
			2 200	4,9805
10/04/2025	21:15:30,961	2 200		4,98
			2 200	4,98
			2 200	4,98
10/04/2025	21:15:27,506	400		4,98
			400	4,98
			400	4,98
10/04/2025	21:14:24,254	430		4,98
			430	4,98
			430	4,98
10/04/2025	21:14:13,743	39		4,98
			39	4,98
			39	4,98
10/04/2025	21:13:20,455	5 000		4,9705
			5 000	4,9705
			5 000	4,9705
10/04/2025	21:13:17,832	5 000		4,97
			5 000	4,97
			5 000	4,97
10/04/2025	21:13:12,950	5 000		4,97
			5 000	4,97
			5 000	4,97
10/04/2025	21:12:55,778	8 000		4,97
			8 000	4,97
			8 000	4,97
10/04/2025	21:12:50,145	5 000		4,9705
			5 000	4,9705
			5 000	4,9705
10/04/2025	21:12:41,965	10 000		4,98
			10 000	4,98
			5 000	4,98
			5 000	4,98
10/04/2025	21:12:31,512	5 000		4,9705
			5 000	4,9705
			5 000	4,9705
10/04/2025	21:11:43,604	200		4,98
			200	4,98
			200	4,98
10/04/2025	21:11:18,749	2 000		4,9705
			2 000	4,9705
			2 000	4,9705
10/04/2025	21:11:18,683	2 000		4,97
			2 000	4,97
			2 000	4,97
10/04/2025	21:11:17,152	200		4,97
			200	4,97
			200	4,97
10/04/2025	21:11:16,627	383		4,97
			383	4,97
			383	4,97
10/04/2025	21:10:07,102	450		4,97
			450	4,97
			450	4,97
10/04/2025	21:08:43,939	14		4,97
			14	4,97
			14	4,97
10/04/2025	21:07:31,945	422		4,97
			422	4,97
			422	4,97
10/04/2025	21:07:28,327	2 000		4,9705
			2 000	4,9705
			2 000	4,9705
10/04/2025	21:07:24,251	20		4,98
			20	4,98
			20	4,98
10/04/2025	21:07:13,127	2 900		4,98
			2 500	4,98
			920	4,98
			400	4,98
			1 980	4,98
10/04/2025	21:06:59,466	2 000		4,9795
			2 000	4,9795
			2 000	4,9795
10/04/2025	21:06:25,419	1 000		4,9795
			1 000	4,9795
			1 000	4,9795
10/04/2025	21:06:12,891	571		4,9795
			571	4,9795
			571	4,9795
10/04/2025	21:05:31,924	500		4,9795
			500	4,9795
			500	4,9795
10/04/2025	21:04:53,733	151		4,9795
			151	4,9795
			151	4,9795
10/04/2025	21:01:44,899	20		4,98
			20	4,98
			20	4,98
10/04/2025	21:01:14,999	16		4,98
			16	4,98
			16	4,98
10/04/2025	21:01:10,005	302		4,98
			302	4,98
			302	4,98
10/04/2025	21:00:50,295	21		4,98
			21	4,98
			21	4,98
10/04/2025	21:00:07,140	650		4,98
			650	4,98
			650	4,98
10/04/2025	20:59:46,087	160		4,98
			160	4,98
			160	4,98
10/04/2025	20:56:35,700	3		4,9805
			3	4,9805
			3	4,9805
10/04/2025	20:54:52,708	49		4,9805
			49	4,9805
			49	4,9805
10/04/2025	20:54:17,164	200		4,9805
			200	4,9805
			200	4,9805
10/04/2025	20:54:04,463	10		4,9805
			10	4,9805
			10	4,9805
10/04/2025	20:53:31,131	10		4,95
			10	4,95
			10	4,95
10/04/2025	20:51:15,217	200		4,9805
			200	4,9805
			200	4,9805
10/04/2025	20:51:05,196	900		4,9805
			900	4,9805
			900	4,9805
10/04/2025	20:47:45,174	675		4,9895
			675	4,9895
			675	4,9895
10/04/2025	20:46:16,647	800		4,9895
			800	4,9895
			800	4,9895
10/04/2025	20:44:02,296	300		4,9895
			300	4,9895
			300	4,9895
10/04/2025	20:40:25,465	20		4,9585
			20	4,9585
			20	4,9585
10/04/2025	20:40:09,369	350		4,9585
			350	4,9585
			350	4,9585
10/04/2025	20:39:44,993	250		4,9585
			250	4,9585
			250	4,9585
10/04/2025	20:37:47,954	500		4,95
			500	4,95
			500	4,95
10/04/2025	20:37:43,200	2 000		4,9505
			2 000	4,9505
			2 000	4,9505
10/04/2025	20:37:35,164	5 000		4,9585
			5 000	4,9585
			5 000	4,9585
10/04/2025	20:35:41,940	4 770		4,95
			4 770	4,95
			4 770	4,95
10/04/2025	20:35:32,068	4 770		4,9505
			4 770	4,9505
			4 770	4,9505
10/04/2025	20:35:25,101	5 000		4,96
			5 000	4,96
			5 000	4,96
10/04/2025	20:35:14,849	5 000		4,9605
			5 000	4,9605
			5 000	4,9605
10/04/2025	20:35:06,245	5 000		4,9605
			5 000	4,9605
			5 000	4,9605
10/04/2025	20:33:41,343	100		4,9895
			100	4,9895
			100	4,9895
10/04/2025	20:33:19,883	2 000		4,9895
			2 000	4,9895
			2 000	4,9895
10/04/2025	20:32:40,818	230		4,95
			230	4,95
			230	4,95
10/04/2025	20:31:58,506	250		4,9895
			250	4,9895
			250	4,9895
10/04/2025	20:29:49,347	2 000		4,9585
			2 000	4,9585
			2 000	4,9585
10/04/2025	20:29:26,473	100		4,958
			100	4,958
			100	4,958
10/04/2025	20:29:08,555	20		4,958
			20	4,958
			20	4,958
10/04/2025	20:28:51,176	1 000		4,93
			1 000	4,93
			900	4,93
			100	4,93
10/04/2025	20:27:50,884	75		4,958
			75	4,958
			75	4,958
10/04/2025	20:24:30,793	10		4,99
			10	4,99
			10	4,99
10/04/2025	20:24:27,570	200		4,99
			200	4,99
			200	4,99
10/04/2025	20:22:34,847	350		4,95
			350	4,95
			350	4,95
10/04/2025	20:22:26,510	4 000		4,9405
			2 000	4,9405
			2 000	4,9405
			4 000	4,9405
10/04/2025	20:21:23,668	3 030		4,94
			3 030	4,94
			3 030	4,94
10/04/2025	20:19:50,818	25		4,901
			25	4,901
			25	4,901
10/04/2025	20:19:22,046	600		4,91
			600	4,91
			397	4,91
			203	4,91
10/04/2025	20:19:16,068	36		4,94
			36	4,94
			36	4,94
10/04/2025	20:18:42,032	300		4,94
			300	4,94
			300	4,94
10/04/2025	20:16:36,151	1 065		4,94
			715	4,94
			350	4,94
			1 065	4,94
10/04/2025	20:15:38,660	2 000		4,9405
			100	4,9405
			1 900	4,9405
			2 000	4,9405
10/04/2025	20:15:37,166	40		4,976
			40	4,976
			40	4,976
10/04/2025	20:13:42,515	200		4,9765
			200	4,9765
			200	4,9765
10/04/2025	20:13:39,285	500		4,9765
			500	4,9765
			500	4,9765
10/04/2025	20:13:21,758	830		4,98
			830	4,98
			830	4,98
10/04/2025	20:13:15,778	10 000		4,99
			10 000	4,99
			10 000	4,99
10/04/2025	20:13:10,670	7 170		4,99
			2 000	4,99
			350	4,99
			700	4,99
			2 000	4,99
			7 170	4,99
			120	4,99
			2 000	4,99
10/04/2025	20:12:38,712	2 000		4,968
			2 000	4,968
			2 000	4,968
10/04/2025	20:12:23,192	150		4,968
			150	4,968
			150	4,968
10/04/2025	20:11:32,244	1 667		4,9685
			250	4,9685
			1 417	4,9685
			1 467	4,9685
			200	4,9685
10/04/2025	20:11:32,160	220		4,9685
			220	4,9685
			220	4,9685
10/04/2025	20:11:26,685	3 036		4,94
			500	4,94
			350	4,94
			186	4,94
			2 000	4,94
			3 036	4,94
10/04/2025	20:10:58,975	2 000		4,9275
			2 000	4,9275
			2 000	4,9275
10/04/2025	20:08:38,768	406		4,9275
			406	4,9275
			406	4,9275
10/04/2025	20:08:18,035	150		4,9275
			150	4,9275
			150	4,9275
10/04/2025	20:08:17,351	100		4,9275
			100	4,9275
			100	4,9275
10/04/2025	20:07:39,898	750		4,9275
			750	4,9275
			750	4,9275
10/04/2025	20:07:35,132	400		4,9275
			400	4,9275
			400	4,9275
10/04/2025	20:07:22,695	25		4,9275
			25	4,9275
			25	4,9275
10/04/2025	20:05:35,309	50		4,9275
			50	4,9275
			50	4,9275
10/04/2025	20:03:54,110	100		4,9105
			100	4,9105
			100	4,9105
10/04/2025	20:03:08,488	300		4,927
			300	4,927
			300	4,927
10/04/2025	20:02:35,077	212		4,9005
			2	4,9005
			212	4,9005
			210	4,9005
10/04/2025	20:02:27,175	10		4,9005
			10	4,9005
			10	4,9005
10/04/2025	20:00:50,255	10		4,9275
			10	4,9275
			10	4,9275
10/04/2025	19:59:16,596	1 000		4,9275
			1 000	4,9275
			1 000	4,9275
10/04/2025	19:55:45,598	100		4,9285
			100	4,9285
			100	4,9285
10/04/2025	19:55:36,847	100		4,9285
			100	4,9285
			100	4,9285
10/04/2025	19:55:05,901	100		4,9285
			100	4,9285
			100	4,9285
10/04/2025	19:55:04,684	7		4,9285
			7	4,9285
			7	4,9285
10/04/2025	19:52:38,472	100		4,929
			100	4,929
			100	4,929
10/04/2025	19:52:24,874	400		4,929
			400	4,929
			400	4,929
10/04/2025	19:49:29,088	200		4,905
			200	4,905
			200	4,905
10/04/2025	19:47:00,646	200		4,9005
			200	4,9005
			200	4,9005
10/04/2025	19:46:06,330	100		4,929
			100	4,929
			100	4,929
10/04/2025	19:45:52,960	5 300		4,90
			1 792	4,90
			250	4,90
			300	4,90
			100	4,90
			5 000	4,90
			3 158	4,90
10/04/2025	19:44:29,596	1 700		4,862
			1 700	4,862
			1 700	4,862
10/04/2025	19:44:04,395	1 354		4,8615
			1 054	4,8615
			1 354	4,8615
			300	4,8615
10/04/2025	19:43:32,494	19		4,8995
			19	4,8995
			19	4,8995
10/04/2025	19:42:44,622	70		4,8995
			70	4,8995
			70	4,8995
10/04/2025	19:42:05,568	600		4,8995
			600	4,8995
			600	4,8995
10/04/2025	19:42:00,149	150		4,8605
			150	4,8605
			150	4,8605
10/04/2025	19:39:41,777	106		4,8995
			106	4,8995
			106	4,8995
10/04/2025	19:38:28,063	350		4,90
			250	4,90
			100	4,90
			350	4,90
10/04/2025	19:38:07,840	2 000		4,8995
			2 000	4,8995
			2 000	4,8995
10/04/2025	19:37:32,134	250		4,8995
			250	4,8995
			250	4,8995
10/04/2025	19:35:52,957	40		4,8995
			40	4,8995
			40	4,8995
10/04/2025	19:35:35,062	45		4,8995
			45	4,8995
			45	4,8995
10/04/2025	19:34:34,936	50		4,8995
			50	4,8995
			50	4,8995
10/04/2025	19:34:26,991	70		4,8995
			70	4,8995
			70	4,8995
10/04/2025	19:33:45,901	1 000		4,8995
			1 000	4,8995
			1 000	4,8995
10/04/2025	19:33:34,585	500		4,8995
			500	4,8995
			500	4,8995
10/04/2025	19:33:02,925	205		4,8995
			205	4,8995
			205	4,8995
10/04/2025	19:32:57,355	204		4,8995
			204	4,8995
			204	4,8995
10/04/2025	19:32:54,576	450		4,8995
			450	4,8995
			450	4,8995
10/04/2025	19:32:50,000	2		4,8995
			2	4,8995
			2	4,8995
10/04/2025	19:31:53,751	100		4,8995
			100	4,8995
			100	4,8995
10/04/2025	19:31:12,290	60		4,8995
			60	4,8995
			60	4,8995
10/04/2025	19:30:47,110	500		4,8995
			500	4,8995
			500	4,8995
10/04/2025	19:29:42,344	200		4,8995
			200	4,8995
			200	4,8995
10/04/2025	19:29:31,340	700		4,8995
			700	4,8995
			700	4,8995
10/04/2025	19:28:43,303	2 150		4,88
			2 150	4,88
			2 150	4,88
10/04/2025	19:28:35,308	2 150		4,8795
			2 150	4,8795
			2 150	4,8795
10/04/2025	19:27:31,686	300		4,8795
			300	4,8795
			300	4,8795
10/04/2025	19:26:48,396	200		4,8605
			200	4,8605
			200	4,8605
10/04/2025	19:25:04,252	250		4,8795
			250	4,8795
			250	4,8795
10/04/2025	19:24:45,979	3		4,8795
			3	4,8795
			3	4,8795
10/04/2025	19:24:01,120	1 000		4,8605
			1 000	4,8605
			1 000	4,8605
10/04/2025	19:23:03,176	2 000		4,8795
			2 000	4,8795
			2 000	4,8795
10/04/2025	19:22:28,432	1 356		4,8795
			1 356	4,8795
			1 356	4,8795
10/04/2025	19:21:13,294	300		4,8795
			300	4,8795
			300	4,8795
10/04/2025	19:20:12,611	200		4,8795
			200	4,8795
			200	4,8795
10/04/2025	19:19:29,479	200		4,8605
			200	4,8605
			200	4,8605
10/04/2025	19:18:40,482	350		4,8605
			350	4,8605
			350	4,8605
10/04/2025	19:17:48,541	200		4,8795
			200	4,8795
			200	4,8795
10/04/2025	19:16:57,311	100		4,88
			100	4,88
			100	4,88
10/04/2025	19:15:59,369	10		4,88
			10	4,88
			10	4,88
10/04/2025	19:15:45,011	80		4,88
			80	4,88
			80	4,88
10/04/2025	19:14:32,587	1 600		4,88
			1 600	4,88
			1 600	4,88
10/04/2025	19:14:25,558	2 000		4,8805
			2 000	4,8805
			2 000	4,8805
10/04/2025	19:14:22,465	2 000		4,8805
			2 000	4,8805
			2 000	4,8805
10/04/2025	19:13:44,720	1 875		4,8805
			1 875	4,8805
			1 875	4,8805
10/04/2025	19:12:38,348	400		4,9195
			400	4,9195
			400	4,9195
10/04/2025	19:12:30,634	300		4,8805
			300	4,8805
			300	4,8805
10/04/2025	19:11:54,555	1 000		4,90
			1 000	4,90
			1 000	4,90
10/04/2025	19:11:42,717	2 000		4,9005
			2 000	4,9005
			2 000	4,9005
10/04/2025	19:10:33,650	1 325		4,90
			100	4,90
			1 325	4,90
			1 225	4,90
10/04/2025	19:10:29,038	2 000		4,9005
			2 000	4,9005
			2 000	4,9005
10/04/2025	19:10:27,673	2 000		4,9005
			2 000	4,9005
			2 000	4,9005
10/04/2025	19:09:32,300	200		4,92
			200	4,92
			200	4,92
10/04/2025	19:07:12,936	200		4,8805
			200	4,8805
			200	4,8805
10/04/2025	19:06:45,146	200		4,92
			200	4,92
			200	4,92
10/04/2025	19:06:27,746	10		4,92
			10	4,92
			10	4,92
10/04/2025	19:05:53,003	200		4,92
			200	4,92
			200	4,92
10/04/2025	19:05:41,162	112		4,8805
			112	4,8805
			112	4,8805
10/04/2025	19:02:28,928	5 000		4,88
			5 000	4,88
			5 000	4,88
10/04/2025	19:02:07,476	100		4,88
			100	4,88
			100	4,88
10/04/2025	19:01:33,122	990		4,88
			990	4,88
			990	4,88
10/04/2025	19:01:14,872	620		4,88
			620	4,88
			620	4,88
10/04/2025	19:01:10,484	350		4,86
			5	4,86
			345	4,86
			350	4,86
10/04/2025	19:00:38,831	2 000		4,8595
			2 000	4,8595
			2 000	4,8595
10/04/2025	19:00:23,067	80		4,85
			80	4,85
			80	4,85
10/04/2025	19:00:16,783	250		4,8595
			250	4,8595
			250	4,8595
10/04/2025	18:59:16,923	200		4,8595
			200	4,8595
			200	4,8595
10/04/2025	18:58:49,656	205		4,8595
			205	4,8595
			205	4,8595
10/04/2025	18:57:12,425	219		4,8595
			219	4,8595
			219	4,8595
10/04/2025	18:56:56,793	100		4,85
			100	4,85
			100	4,85
10/04/2025	18:55:51,470	1 000		4,84
			150	4,84
			850	4,84
			1 000	4,84
10/04/2025	18:55:46,917	2 000		4,8405
			2 000	4,8405
			2 000	4,8405
10/04/2025	18:54:56,000	431		4,8405
			431	4,8405
			25	4,8405
			406	4,8405
10/04/2025	18:52:34,408	20		4,8595
			20	4,8595
			20	4,8595
10/04/2025	18:52:30,362	263		4,8595
			263	4,8595
			263	4,8595
10/04/2025	18:52:08,218	100		4,8595
			100	4,8595
			100	4,8595
10/04/2025	18:51:58,822	20		4,8595
			20	4,8595
			20	4,8595
10/04/2025	18:51:48,601	22		4,8595
			22	4,8595
			22	4,8595
10/04/2025	18:51:27,975	203		4,8305
			203	4,8305
			203	4,8305
10/04/2025	18:49:40,171	5 000		4,835
			5 000	4,835
			5 000	4,835
10/04/2025	18:49:36,416	5 000		4,8345
			5 000	4,8345
			5 000	4,8345
10/04/2025	18:48:57,216	20		4,8345
			20	4,8345
			20	4,8345
10/04/2025	18:48:42,778	100		4,8345
			100	4,8345
			100	4,8345
10/04/2025	18:47:36,743	1 200		4,8345
			1 200	4,8345
			1 200	4,8345
10/04/2025	18:45:03,202	20		4,8345
			20	4,8345
			20	4,8345
10/04/2025	18:44:33,122	500		4,83
			500	4,83
			500	4,83
10/04/2025	18:43:13,591	500		4,8285
			500	4,8285
			500	4,8285
10/04/2025	18:42:25,674	300		4,8345
			300	4,8345
			300	4,8345
10/04/2025	18:41:28,213	5 000		4,834
			5 000	4,834
			5 000	4,834
10/04/2025	18:41:06,255	50		4,8345
			50	4,8345
			50	4,8345
10/04/2025	18:40:52,153	800		4,8305
			800	4,8305
			800	4,8305
10/04/2025	18:38:07,879	90		4,8345
			90	4,8345
			90	4,8345
10/04/2025	18:37:50,864	105		4,8345
			105	4,8345
			105	4,8345
10/04/2025	18:37:27,997	1 000		4,8345
			1 000	4,8345
			1 000	4,8345
10/04/2025	18:37:18,741	1 000		4,8345
			1 000	4,8345
			1 000	4,8345
10/04/2025	18:36:57,179	7		4,8345
			7	4,8345
			7	4,8345
10/04/2025	18:36:43,369	15		4,8345
			15	4,8345
			15	4,8345
10/04/2025	18:36:06,633	1 063		4,8345
			1 063	4,8345
			1 063	4,8345
10/04/2025	18:35:54,197	50		4,823
			50	4,823
			50	4,823
10/04/2025	18:35:19,545	800		4,823
			800	4,823
			800	4,823
10/04/2025	18:34:35,778	20		4,8345
			20	4,8345
			20	4,8345
10/04/2025	18:31:45,492	400		4,8345
			400	4,8345
			400	4,8345
10/04/2025	18:28:33,994	1 000		4,804
			1 000	4,804
			1 000	4,804
10/04/2025	18:28:32,583	1 000		4,804
			1 000	4,804
			1 000	4,804
10/04/2025	18:27:51,809	5 000		4,8045
			5 000	4,8045
			5 000	4,8045
10/04/2025	18:27:08,503	180		4,8045
			180	4,8045
			180	4,8045
10/04/2025	18:26:35,654	510		4,803
			510	4,803
			510	4,803
10/04/2025	18:24:11,973	226		4,815
			226	4,815
			226	4,815
10/04/2025	18:24:09,454	4 000		4,7905
			4 000	4,7905
			4 000	4,7905
10/04/2025	18:23:49,818	45		4,7905
			45	4,7905
			45	4,7905
10/04/2025	18:23:40,359	5 000		4,804
			5 000	4,804
			5 000	4,804
10/04/2025	18:22:43,862	1 002		4,7955
			1 002	4,7955
			1 002	4,7955
10/04/2025	18:22:10,051	5 120		4,78
			270	4,78
			250	4,78
			103	4,78
			150	4,78
			4 314	4,78
			203	4,78
			1 000	4,78
			500	4,78
			250	4,78
			1 000	4,78
			200	4,78
			2 000	4,78
10/04/2025	18:22:05,384	9 750		4,80
			12	4,80
			100	4,80
			500	4,80
			50	4,80
			60	4,80
			444	4,80
			100	4,80
			1 000	4,80
			140	4,80
			103	4,80
			200	4,80
			1 000	4,80
			50	4,80
			100	4,80
			100	4,80
			50	4,80
			100	4,80
			200	4,80
			200	4,80
			50	4,80
			200	4,80
			1 000	4,80
			2 055	4,80
			1 244	4,80
			60	4,80
			4 750	4,80
			5 000	4,80
			500	4,80
			132	4,80

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)