Tradegate Exchange

Nio Inc. ADRs

358

225

2,96

Date	Heure	Volume	Volume de transactions	Cours
07/04/2025	12:12:03,591	1		2,96
			1	2,96
			1	2,96
07/04/2025	12:09:55,991	10		2,995
			10	2,995
			10	2,995
07/04/2025	12:08:52,894	20		2,955
			20	2,955
			20	2,955
07/04/2025	12:08:46,478	350		2,995
			350	2,995
			350	2,995
07/04/2025	12:01:17,152	1 680		2,975
			1 680	2,975
			1 680	2,975
07/04/2025	11:58:54,143	264		2,975
			264	2,975
			264	2,975
07/04/2025	11:58:21,151	100		2,91
			100	2,91
			100	2,91
07/04/2025	11:57:59,467	1 000		2,975
			1 000	2,975
			1 000	2,975
07/04/2025	11:57:57,319	500		2,975
			500	2,975
			500	2,975
07/04/2025	11:54:58,825	696		2,91
			696	2,91
			696	2,91
07/04/2025	11:54:03,411	122		2,91
			122	2,91
			122	2,91
07/04/2025	11:50:05,810	1 050		2,965
			530	2,965
			1 050	2,965
			520	2,965
07/04/2025	11:48:47,949	250		2,965
			250	2,965
			250	2,965
07/04/2025	11:46:56,095	250		2,965
			250	2,965
			250	2,965
07/04/2025	11:46:26,040	100		2,965
			100	2,965
			100	2,965
07/04/2025	11:41:21,993	53		2,965
			53	2,965
			53	2,965
07/04/2025	11:38:39,472	10		2,965
			10	2,965
			10	2,965
07/04/2025	11:37:35,308	668		2,905
			668	2,905
			668	2,905
07/04/2025	11:37:35,196	2 066		2,905
			2 066	2,905
			2 066	2,905
07/04/2025	11:37:08,233	2 266		2,905
			2 066	2,905
			2 266	2,905
			200	2,905
07/04/2025	11:33:03,102	150		2,905
			150	2,905
			150	2,905
07/04/2025	11:30:51,141	250		2,955
			250	2,955
			250	2,955
07/04/2025	11:29:50,805	40		2,905
			40	2,905
			40	2,905
07/04/2025	11:26:58,707	1 550		2,925
			1 550	2,925
			1 550	2,925
07/04/2025	11:25:59,160	230		2,86
			230	2,86
			230	2,86
07/04/2025	11:25:19,057	500		2,925
			500	2,925
			500	2,925
07/04/2025	11:23:39,015	30		2,86
			30	2,86
			30	2,86
07/04/2025	11:17:17,506	500		2,895
			155	2,895
			500	2,895
			345	2,895
07/04/2025	11:13:00,650	1 000		2,90
			1 000	2,90
			1 000	2,90
07/04/2025	11:11:53,751	400		2,85
			100	2,85
			25	2,85
			300	2,85
			34	2,85
			341	2,85
07/04/2025	11:11:53,661	30		2,85
			30	2,85
			30	2,85
07/04/2025	11:11:15,194	110		2,925
			110	2,925
			110	2,925
07/04/2025	11:11:05,543	250		2,93
			250	2,93
			250	2,93
07/04/2025	11:10:12,194	1 000		2,95
			1 000	2,95
			1 000	2,95
07/04/2025	11:09:43,830	150		2,95
			150	2,95
			150	2,95
07/04/2025	11:06:59,805	200		2,955
			200	2,955
			200	2,955
07/04/2025	11:06:52,555	507		2,97
			507	2,97
			507	2,97
07/04/2025	11:05:51,241	1 000		2,985
			1 000	2,985
			1 000	2,985
07/04/2025	11:05:34,536	500		2,925
			452	2,925
			500	2,925
			48	2,925
07/04/2025	11:04:17,669	285		2,975
			285	2,975
			285	2,975
07/04/2025	11:03:09,498	20		2,965
			20	2,965
			20	2,965
07/04/2025	11:01:07,767	100		2,965
			100	2,965
			100	2,965
07/04/2025	10:56:49,234	4 200		2,915
			4 200	2,915
			4 200	2,915
07/04/2025	10:56:12,086	6 800		2,925
			6 800	2,925
			6 800	2,925
07/04/2025	10:55:22,202	712		2,905
			712	2,905
			712	2,905
07/04/2025	10:54:15,320	500		2,955
			500	2,955
			500	2,955
07/04/2025	10:53:56,952	500		2,955
			500	2,955
			500	2,955
07/04/2025	10:50:04,121	2 000		2,965
			2 000	2,965
			2 000	2,965
07/04/2025	10:47:49,761	100		2,975
			100	2,975
			100	2,975
07/04/2025	10:46:16,698	200		2,935
			50	2,935
			200	2,935
			150	2,935
07/04/2025	10:45:41,882	7 800		2,935
			1 000	2,935
			6 800	2,935
			7 800	2,935
07/04/2025	10:43:43,097	90		2,94
			90	2,94
			90	2,94
07/04/2025	10:42:26,740	2 191		2,93
			2 191	2,93
			2 191	2,93
07/04/2025	10:42:25,585	2 300		2,93
			2 300	2,93
			2 300	2,93
07/04/2025	10:41:52,272	2 335		2,94
			2 300	2,94
			35	2,94
			2 335	2,94
07/04/2025	10:41:24,986	100		2,975
			100	2,975
			100	2,975
07/04/2025	10:37:16,412	170		2,975
			170	2,975
			170	2,975
07/04/2025	10:36:36,721	167		2,975
			167	2,975
			167	2,975
07/04/2025	10:33:45,872	80		2,975
			80	2,975
			80	2,975
07/04/2025	10:33:06,172	645		2,93
			645	2,93
			645	2,93
07/04/2025	10:31:54,283	30		2,925
			30	2,925
			30	2,925
07/04/2025	10:31:53,183	65		2,925
			65	2,925
			65	2,925
07/04/2025	10:29:37,462	250		2,975
			250	2,975
			250	2,975
07/04/2025	10:28:37,764	25		2,975
			25	2,975
			25	2,975
07/04/2025	10:25:24,592	300		2,975
			300	2,975
			300	2,975
07/04/2025	10:24:21,002	500		2,96
			500	2,96
			500	2,96
07/04/2025	10:23:31,234	333		2,96
			333	2,96
			333	2,96
07/04/2025	10:23:31,182	1 180		2,96
			180	2,96
			1 180	2,96
			1 000	2,96
07/04/2025	10:22:20,841	300		2,895
			300	2,895
			300	2,895
07/04/2025	10:17:07,853	50		2,845
			50	2,845
			50	2,845
07/04/2025	10:16:56,213	2 995		2,89
			650	2,89
			1 345	2,89
			300	2,89
			2 200	2,89
			495	2,89
			1 000	2,89
07/04/2025	10:14:33,933	2 073		2,895
			2 073	2,895
			2 073	2,895
07/04/2025	10:14:22,720	200		2,84
			200	2,84
			200	2,84
07/04/2025	10:13:06,737	200		2,895
			200	2,895
			200	2,895
07/04/2025	10:11:11,515	175		2,925
			175	2,925
			175	2,925
07/04/2025	10:11:00,161	1 000		2,87
			1 000	2,87
			1 000	2,87
07/04/2025	10:10:19,764	50		2,86
			23	2,86
			27	2,86
			50	2,86
07/04/2025	10:06:47,647	200		2,905
			200	2,905
			200	2,905
07/04/2025	10:06:40,924	20		2,905
			20	2,905
			20	2,905
07/04/2025	10:04:21,738	1 000		2,865
			1 000	2,865
			1 000	2,865
07/04/2025	10:04:12,821	16		2,865
			16	2,865
			16	2,865
07/04/2025	10:04:01,831	400		2,865
			400	2,865
			400	2,865
07/04/2025	10:03:53,566	950		2,865
			500	2,865
			920	2,865
			450	2,865
			30	2,865
07/04/2025	09:58:50,395	2 000		2,865
			98	2,865
			50	2,865
			427	2,865
			1 225	2,865
			200	2,865
			2 000	2,865
07/04/2025	09:58:19,442	300		2,82
			200	2,82
			100	2,82
			300	2,82
07/04/2025	09:56:56,752	1 500		2,85
			1 500	2,85
			1 500	2,85
07/04/2025	09:56:53,895	100		2,85
			100	2,85
			100	2,85
07/04/2025	09:56:01,053	500		2,85
			500	2,85
			500	2,85
07/04/2025	09:55:20,625	155		2,82
			155	2,82
			155	2,82
07/04/2025	09:53:49,181	600		2,845
			600	2,845
			600	2,845
07/04/2025	09:52:05,245	60		2,845
			60	2,845
			60	2,845
07/04/2025	09:51:48,634	250		2,845
			250	2,845
			250	2,845
07/04/2025	09:51:39,719	12		2,795
			12	2,795
			12	2,795
07/04/2025	09:50:29,088	20		2,845
			20	2,845
			20	2,845
07/04/2025	09:49:30,775	700		2,845
			700	2,845
			700	2,845
07/04/2025	09:48:45,073	500		2,845
			500	2,845
			500	2,845
07/04/2025	09:47:42,648	300		2,845
			300	2,845
			300	2,845
07/04/2025	09:46:08,979	2 500		2,845
			1 000	2,845
			1 500	2,845
			2 500	2,845
07/04/2025	09:45:17,354	1		2,845
			1	2,845
			1	2,845
07/04/2025	09:43:27,845	999		2,80
			500	2,80
			99	2,80
			999	2,80
			400	2,80
07/04/2025	09:42:18,000	70		2,80
			70	2,80
			70	2,80
07/04/2025	09:41:46,797	10		2,845
			10	2,845
			10	2,845
07/04/2025	09:40:20,449	20		2,845
			20	2,845
			20	2,845
07/04/2025	09:38:38,483	100		2,845
			100	2,845
			100	2,845
07/04/2025	09:38:10,338	702		2,845
			702	2,845
			702	2,845
07/04/2025	09:37:15,230	100		2,845
			100	2,845
			100	2,845
07/04/2025	09:37:06,075	101		2,79
			101	2,79
			101	2,79
07/04/2025	09:34:55,954	500		2,845
			500	2,845
			500	2,845
07/04/2025	09:34:27,903	500		2,845
			500	2,845
			500	2,845
07/04/2025	09:34:24,383	160		2,845
			160	2,845
			160	2,845
07/04/2025	09:32:22,659	2 200		2,795
			2 000	2,795
			2 200	2,795
			200	2,795
07/04/2025	09:32:13,810	800		2,845
			800	2,845
			800	2,845
07/04/2025	09:31:39,316	2 597		2,785
			100	2,785
			1 497	2,785
			2 597	2,785
			1 000	2,785
07/04/2025	09:31:19,410	19		2,845
			19	2,845
			19	2,845
07/04/2025	09:30:21,312	462		2,845
			462	2,845
			462	2,845
07/04/2025	09:30:16,176	15		2,79
			15	2,79
			15	2,79
07/04/2025	09:26:27,948	1 000		2,845
			2	2,845
			1 000	2,845
			998	2,845
07/04/2025	09:26:16,310	400		2,845
			400	2,845
			400	2,845
07/04/2025	09:23:11,684	998		2,84
			998	2,84
			998	2,84
07/04/2025	09:21:47,341	40		2,845
			40	2,845
			40	2,845
07/04/2025	09:21:30,616	600		2,845
			600	2,845
			600	2,845
07/04/2025	09:20:17,844	35		2,845
			35	2,845
			35	2,845
07/04/2025	09:19:46,038	80		2,845
			80	2,845
			80	2,845
07/04/2025	09:19:10,394	20		2,795
			20	2,795
			20	2,795
07/04/2025	09:18:03,019	47		2,79
			47	2,79
			47	2,79
07/04/2025	09:17:50,116	20		2,79
			20	2,79
			20	2,79
07/04/2025	09:13:10,387	317		2,785
			317	2,785
			317	2,785
07/04/2025	09:11:44,782	50		2,845
			50	2,845
			50	2,845
07/04/2025	09:10:32,292	1 050		2,835
			1 050	2,835
			1 050	2,835
07/04/2025	09:09:45,553	200		2,835
			200	2,835
			200	2,835
07/04/2025	09:09:43,199	1 000		2,80
			1 000	2,80
			1 000	2,80
07/04/2025	09:08:08,434	100		2,845
			100	2,845
			100	2,845
07/04/2025	09:07:02,002	3		2,78
			3	2,78
			3	2,78
07/04/2025	09:06:41,313	550		2,785
			250	2,785
			550	2,785
			300	2,785
07/04/2025	09:05:45,908	500		2,845
			500	2,845
			500	2,845
07/04/2025	09:05:07,290	14		2,78
			9	2,78
			5	2,78
			14	2,78
07/04/2025	09:04:30,765	50		2,845
			50	2,845
			50	2,845
07/04/2025	09:04:28,879	175		2,85
			175	2,85
			175	2,85
07/04/2025	09:04:10,337	45		2,805
			45	2,805
			45	2,805
07/04/2025	09:00:12,828	50		2,85
			50	2,85
			50	2,85
07/04/2025	08:58:51,073	360		2,81
			360	2,81
			360	2,81
07/04/2025	08:56:03,980	400		2,85
			400	2,85
			400	2,85
07/04/2025	08:55:37,990	15		2,85
			15	2,85
			15	2,85
07/04/2025	08:54:11,181	2 500		2,81
			1 502	2,81
			998	2,81
			2 500	2,81
07/04/2025	08:52:19,759	49		2,81
			49	2,81
			49	2,81
07/04/2025	08:51:29,640	1 550		2,81
			1 550	2,81
			552	2,81
			998	2,81
07/04/2025	08:48:32,984	100		2,81
			100	2,81
			100	2,81
07/04/2025	08:48:17,689	130		2,85
			130	2,85
			130	2,85
07/04/2025	08:47:20,989	1 000		2,85
			998	2,85
			1 000	2,85
			2	2,85
07/04/2025	08:47:04,928	20		2,81
			20	2,81
			20	2,81
07/04/2025	08:46:04,253	1 000		2,85
			1 000	2,85
			998	2,85
			2	2,85
07/04/2025	08:43:50,121	400		2,85
			400	2,85
			400	2,85
07/04/2025	08:42:36,067	60		2,81
			60	2,81
			60	2,81
07/04/2025	08:40:51,813	100		2,85
			100	2,85
			100	2,85
07/04/2025	08:39:44,814	2 999		2,81
			2 999	2,81
			1 003	2,81
			998	2,81
			998	2,81
07/04/2025	08:38:24,691	41		2,81
			41	2,81
			41	2,81
07/04/2025	08:38:10,181	3 214		2,85
			998	2,85
			2 216	2,85
			3 214	2,85
07/04/2025	08:34:48,724	42		2,80
			42	2,80
			42	2,80
07/04/2025	08:34:44,676	70		2,85
			70	2,85
			70	2,85
07/04/2025	08:33:13,346	1 850		2,80
			1 850	2,80
			998	2,80
			752	2,80
			100	2,80
07/04/2025	08:33:10,156	600		2,85
			600	2,85
			600	2,85
07/04/2025	08:31:46,422	2 000		2,85
			300	2,85
			2 000	2,85
			1 700	2,85
07/04/2025	08:30:40,756	30		2,80
			30	2,80
			30	2,80
07/04/2025	08:30:35,841	200		2,85
			200	2,85
			200	2,85
07/04/2025	08:27:38,210	10		2,85
			10	2,85
			10	2,85
07/04/2025	08:27:07,052	110		2,80
			110	2,80
			110	2,80
07/04/2025	08:26:36,510	200		2,86
			200	2,86
			200	2,86
07/04/2025	08:26:35,780	150		2,80
			150	2,80
			150	2,80
07/04/2025	08:26:16,494	357		2,86
			357	2,86
			357	2,86
07/04/2025	08:26:08,641	1 000		2,86
			1 000	2,86
			1 000	2,86
07/04/2025	08:25:52,643	10		2,80
			10	2,80
			10	2,80
07/04/2025	08:24:28,180	95		2,80
			95	2,80
			95	2,80
07/04/2025	08:24:25,595	40		2,86
			40	2,86
			40	2,86
07/04/2025	08:24:03,038	300		2,86
			300	2,86
			300	2,86
07/04/2025	08:23:52,525	100		2,80
			100	2,80
			100	2,80
07/04/2025	08:23:40,511	760		2,80
			300	2,80
			760	2,80
			460	2,80
07/04/2025	08:23:39,447	699		2,86
			699	2,86
			699	2,86
07/04/2025	08:22:53,534	20		2,80
			20	2,80
			20	2,80
07/04/2025	08:22:14,108	2 000		2,86
			998	2,86
			239	2,86
			763	2,86
			2 000	2,86
07/04/2025	08:22:09,141	1 375		2,80
			500	2,80
			500	2,80
			120	2,80
			425	2,80
			255	2,80
			950	2,80
07/04/2025	08:22:09,068	80		2,80
			65	2,80
			80	2,80
			15	2,80
07/04/2025	08:21:33,643	200		2,86
			200	2,86
			200	2,86
07/04/2025	08:21:28,489	3 372		2,84
			3 372	2,84
			3 372	2,84
07/04/2025	08:21:25,991	2 200		2,825
			2 200	2,825
			998	2,825
			1 202	2,825
07/04/2025	08:21:18,893	150		2,85
			150	2,85
			150	2,85
07/04/2025	08:19:45,977	262		2,86
			262	2,86
			262	2,86
07/04/2025	08:18:54,947	1 000		2,86
			1 000	2,86
			1 000	2,86
07/04/2025	08:18:20,995	1 000		2,86
			998	2,86
			1 000	2,86
			2	2,86
07/04/2025	08:16:15,002	5		2,88
			5	2,88
			5	2,88
07/04/2025	08:12:43,757	10		2,88
			10	2,88
			10	2,88
07/04/2025	08:12:18,735	500		2,82
			500	2,82
			500	2,82
07/04/2025	08:11:58,970	2 000		2,82
			1 000	2,82
			998	2,82
			2	2,82
			2 000	2,82
07/04/2025	08:11:42,427	100		2,88
			100	2,88
			100	2,88
07/04/2025	08:11:24,814	75		2,82
			75	2,82
			75	2,82
07/04/2025	08:10:46,712	300		2,82
			300	2,82
			300	2,82
07/04/2025	08:10:30,721	18		2,82
			18	2,82
			18	2,82
07/04/2025	08:08:18,565	100		2,82
			100	2,82
			50	2,82
			50	2,82
07/04/2025	08:07:36,798	850		2,86
			500	2,86
			850	2,86
			350	2,86
07/04/2025	08:05:50,284	2 200		2,86
			2 200	2,86
			2 200	2,86
07/04/2025	08:05:03,164	120		2,86
			120	2,86
			120	2,86
07/04/2025	08:00:41,581	162		2,86
			162	2,86
			162	2,86
07/04/2025	07:59:37,931	935		2,86
			935	2,86
			935	2,86
07/04/2025	07:58:14,229	300		2,90
			300	2,90
			300	2,90
07/04/2025	07:58:03,610	220		2,86
			220	2,86
			220	2,86
07/04/2025	07:56:22,724	11		2,86
			11	2,86
			11	2,86
07/04/2025	07:53:20,135	30		2,92
			30	2,92
			30	2,92
07/04/2025	07:51:52,085	1		2,85
			1	2,85
			1	2,85
07/04/2025	07:48:50,902	500		2,90
			500	2,90
			500	2,90
07/04/2025	07:47:54,719	2 065		2,905
			2 065	2,905
			2 065	2,905
07/04/2025	07:47:34,293	2 066		2,905
			2 066	2,905
			2 066	2,905
07/04/2025	07:45:29,327	1 249		2,96
			80	2,96
			1 249	2,96
			1 169	2,96
07/04/2025	07:43:32,364	1 500		2,85
			1 500	2,85
			1 500	2,85
07/04/2025	07:43:03,202	525		2,85
			335	2,85
			190	2,85
			525	2,85
07/04/2025	07:42:05,474	500		2,85
			350	2,85
			500	2,85
			150	2,85
07/04/2025	07:40:27,414	2 350		2,875
			25	2,875
			325	2,875
			1 000	2,875
			2 000	2,875
			1 350	2,875
07/04/2025	07:40:24,305	3 700		2,89
			700	2,89
			1 000	2,89
			1 359	2,89
			2 341	2,89
			1 000	2,89
			1 000	2,89
07/04/2025	07:39:49,828	3 000		2,905
			3 000	2,905
			3 000	2,905
07/04/2025	07:39:00,634	1		2,97
			1	2,97
			1	2,97
07/04/2025	07:36:26,904	500		2,905
			500	2,905
			500	2,905
07/04/2025	07:36:10,769	100		2,97
			100	2,97
			100	2,97
07/04/2025	07:36:08,986	250		2,905
			250	2,905
			250	2,905
07/04/2025	07:32:39,747	150		2,905
			150	2,905
			150	2,905
07/04/2025	07:31:46,930	2 000		2,905
			2 000	2,905
			2 000	2,905
07/04/2025	07:31:32,566	2 370		2,92
			110	2,92
			500	2,92
			120	2,92
			2 125	2,92
			135	2,92
			1 000	2,92
			150	2,92
			500	2,92
			100	2,92
07/04/2025	07:31:22,338	8 241		2,98
			25	2,98
			473	2,98
			100	2,98
			500	2,98
			230	2,98
			84	2,98
			100	2,98
			75	2,98
			280	2,98
			248	2,98
			250	2,98
			60	2,98
			50	2,98
			50	2,98
			500	2,98
			1 000	2,98
			126	2,98
			2 000	2,98
			50	2,98
			12	2,98
			100	2,98
			14	2,98
			1 505	2,98
			850	2,98
			3 000	2,98
			100	2,98
			10	2,98
			100	2,98
			125	2,98
			30	2,98
			400	2,98
			340	2,98
			450	2,98
			73	2,98
			50	2,98
			25	2,98
			1 000	2,98
			150	2,98
			100	2,98
			13	2,98
			52	2,98
			780	2,98
			10	2,98
			500	2,98
			53	2,98
			150	2,98
			139	2,98
			150	2,98

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

Rheinmetall AG

Achat: 1 208,50
Vente: 1 209,50
Volume: 254 462
+2,63%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
07/04/2025 @ 12:12:31

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