Tradegate Exchange

Xiaomi Corp. Cl.B

2050

1388

4,5705

Date	Heure	Volume	Volume de transactions	Cours
08/04/2025	12:21:53,730	32		4,5705
			32	4,5705
			32	4,5705
08/04/2025	12:21:24,283	55		4,5705
			55	4,5705
			55	4,5705
08/04/2025	12:21:21,251	200		4,5705
			200	4,5705
			200	4,5705
08/04/2025	12:20:24,351	10		4,5705
			10	4,5705
			10	4,5705
08/04/2025	12:20:17,165	200		4,5705
			200	4,5705
			200	4,5705
08/04/2025	12:20:15,294	10		4,5705
			10	4,5705
			10	4,5705
08/04/2025	12:20:12,534	100		4,5705
			100	4,5705
			100	4,5705
08/04/2025	12:20:08,460	30		4,5705
			30	4,5705
			30	4,5705
08/04/2025	12:19:48,184	67		4,5705
			67	4,5705
			67	4,5705
08/04/2025	12:18:28,326	800		4,5705
			800	4,5705
			800	4,5705
08/04/2025	12:18:09,953	850		4,5705
			850	4,5705
			850	4,5705
08/04/2025	12:17:42,009	22		4,5705
			22	4,5705
			22	4,5705
08/04/2025	12:17:24,198	200		4,5705
			200	4,5705
			200	4,5705
08/04/2025	12:17:21,673	2 200		4,5705
			2 200	4,5705
			2 200	4,5705
08/04/2025	12:17:08,825	200		4,5705
			200	4,5705
			200	4,5705
08/04/2025	12:16:55,781	200		4,5705
			200	4,5705
			200	4,5705
08/04/2025	12:15:24,396	380		4,5705
			380	4,5705
			100	4,5705
			200	4,5705
			10	4,5705
			70	4,5705
08/04/2025	12:13:58,913	5 210		4,5705
			5 210	4,5705
			5 210	4,5705
08/04/2025	12:13:54,440	1 084		4,5705
			1 084	4,5705
			1 084	4,5705
08/04/2025	12:13:34,872	250		4,5705
			250	4,5705
			250	4,5705
08/04/2025	12:13:32,003	2 100		4,5705
			1 000	4,5705
			1 100	4,5705
			850	4,5705
			1 250	4,5705
08/04/2025	12:12:00,426	5 210		4,5705
			5 210	4,5705
			5 210	4,5705
08/04/2025	12:11:52,954	218		4,5705
			218	4,5705
			218	4,5705
08/04/2025	12:11:37,303	50		4,5705
			50	4,5705
			50	4,5705
08/04/2025	12:11:29,451	3 000		4,5705
			3 000	4,5705
			3 000	4,5705
08/04/2025	12:11:19,443	10		4,5705
			10	4,5705
			10	4,5705
08/04/2025	12:10:36,121	250		4,5705
			250	4,5705
			250	4,5705
08/04/2025	12:10:21,788	40		4,5705
			40	4,5705
			40	4,5705
08/04/2025	12:10:17,186	4		4,5705
			4	4,5705
			4	4,5705
08/04/2025	12:10:12,664	328		4,5705
			328	4,5705
			328	4,5705
08/04/2025	12:10:06,895	437		4,5705
			437	4,5705
			437	4,5705
08/04/2025	12:09:43,146	100		4,5705
			100	4,5705
			100	4,5705
08/04/2025	12:09:18,910	10		4,5705
			10	4,5705
			10	4,5705
08/04/2025	12:09:14,724	3 000		4,5705
			3 000	4,5705
			3 000	4,5705
08/04/2025	12:08:45,977	800		4,5705
			800	4,5705
			800	4,5705
08/04/2025	12:08:30,804	3 000		4,5705
			3 000	4,5705
			3 000	4,5705
08/04/2025	12:07:42,461	250		4,5705
			250	4,5705
			250	4,5705
08/04/2025	12:07:38,323	350		4,5705
			350	4,5705
			350	4,5705
08/04/2025	12:07:17,250	750		4,5705
			450	4,5705
			300	4,5705
			50	4,5705
			700	4,5705
08/04/2025	12:05:33,349	5 250		4,557
			5 250	4,557
			5 250	4,557
08/04/2025	12:05:12,241	250		4,5635
			250	4,5635
			250	4,5635
08/04/2025	12:04:41,585	4 970		4,5565
			4 970	4,5565
			4 970	4,5565
08/04/2025	12:04:39,567	3 000		4,5635
			3 000	4,5635
			3 000	4,5635
08/04/2025	12:04:34,107	54		4,5635
			54	4,5635
			54	4,5635
08/04/2025	12:03:52,081	32		4,5635
			32	4,5635
			32	4,5635
08/04/2025	12:02:53,859	500		4,5695
			300	4,5695
			200	4,5695
			500	4,5695
08/04/2025	12:02:48,393	100		4,5695
			100	4,5695
			100	4,5695
08/04/2025	12:02:35,636	250		4,5695
			250	4,5695
			250	4,5695
08/04/2025	12:02:10,228	9		4,5695
			9	4,5695
			9	4,5695
08/04/2025	12:01:39,379	75		4,5695
			75	4,5695
			75	4,5695
08/04/2025	12:01:33,698	1 200		4,5695
			1 200	4,5695
			1 200	4,5695
08/04/2025	12:01:28,480	50		4,57
			50	4,57
			50	4,57
08/04/2025	12:01:26,700	150		4,5705
			150	4,5705
			150	4,5705
08/04/2025	12:01:16,624	30		4,5705
			30	4,5705
			30	4,5705
08/04/2025	12:01:07,135	250		4,5705
			250	4,5705
			250	4,5705
08/04/2025	12:00:46,648	500		4,5705
			500	4,5705
			500	4,5705
08/04/2025	12:00:39,337	150		4,5705
			150	4,5705
			150	4,5705
08/04/2025	12:00:26,120	600		4,5705
			600	4,5705
			600	4,5705
08/04/2025	12:00:23,229	437		4,5705
			437	4,5705
			437	4,5705
08/04/2025	12:00:00,908	500		4,5705
			500	4,5705
			500	4,5705
08/04/2025	11:59:48,749	50		4,5705
			50	4,5705
			50	4,5705
08/04/2025	11:58:53,172	2 188		4,5705
			2 188	4,5705
			2 188	4,5705
08/04/2025	11:58:41,280	100		4,5705
			100	4,5705
			100	4,5705
08/04/2025	11:58:30,109	20		4,5705
			20	4,5705
			20	4,5705
08/04/2025	11:58:18,059	1 190		4,5705
			1 190	4,5705
			1 190	4,5705
08/04/2025	11:58:16,611	5 210		4,5705
			5 210	4,5705
			5 210	4,5705
08/04/2025	11:57:54,650	500		4,5705
			500	4,5705
			500	4,5705
08/04/2025	11:57:54,578	1 250		4,5705
			1 250	4,5705
			1 250	4,5705
08/04/2025	11:57:46,278	20		4,5705
			20	4,5705
			20	4,5705
08/04/2025	11:57:35,342	50		4,5705
			50	4,5705
			50	4,5705
08/04/2025	11:56:15,791	437		4,5705
			437	4,5705
			437	4,5705
08/04/2025	11:56:11,326	164		4,5705
			164	4,5705
			164	4,5705
08/04/2025	11:55:21,474	10		4,5705
			10	4,5705
			10	4,5705
08/04/2025	11:55:17,429	1 120		4,5545
			1 120	4,5545
			1 120	4,5545
08/04/2025	11:55:17,321	2 500		4,5545
			2 500	4,5545
			2 400	4,5545
			100	4,5545
08/04/2025	11:55:04,969	10		4,5705
			10	4,5705
			10	4,5705
08/04/2025	11:54:46,168	1 000		4,5705
			1 000	4,5705
			1 000	4,5705
08/04/2025	11:54:25,756	350		4,5705
			350	4,5705
			350	4,5705
08/04/2025	11:54:19,821	25		4,5705
			25	4,5705
			25	4,5705
08/04/2025	11:53:53,269	700		4,5705
			700	4,5705
			700	4,5705
08/04/2025	11:53:40,762	500		4,5705
			500	4,5705
			500	4,5705
08/04/2025	11:53:29,086	435		4,5705
			435	4,5705
			435	4,5705
08/04/2025	11:53:17,392	555		4,5705
			300	4,5705
			255	4,5705
			555	4,5705
08/04/2025	11:52:32,465	500		4,5705
			500	4,5705
			500	4,5705
08/04/2025	11:52:32,398	1 250		4,5705
			1 250	4,5705
			1 250	4,5705
08/04/2025	11:52:00,071	850		4,57
			350	4,57
			850	4,57
			500	4,57
08/04/2025	11:51:59,626	600		4,571
			300	4,571
			300	4,571
			600	4,571
08/04/2025	11:51:38,065	250		4,605
			250	4,605
			250	4,605
08/04/2025	11:51:26,386	550		4,605
			550	4,605
			550	4,605
08/04/2025	11:51:21,811	9 700		4,60
			300	4,60
			9 400	4,60
			8 700	4,60
			1 000	4,60
08/04/2025	11:51:10,960	5 253		4,6005
			5 253	4,6005
			5 253	4,6005
08/04/2025	11:51:10,551	4 443		4,6005
			4 443	4,6005
			4 443	4,6005
08/04/2025	11:51:06,317	25		4,615
			25	4,615
			25	4,615
08/04/2025	11:50:55,293	100		4,6005
			100	4,6005
			100	4,6005
08/04/2025	11:50:48,970	4 400		4,6005
			4 400	4,6005
			4 400	4,6005
08/04/2025	11:50:44,379	1 085		4,615
			1 085	4,615
			1 085	4,615
08/04/2025	11:50:36,503	500		4,615
			250	4,615
			250	4,615
			500	4,615
08/04/2025	11:50:18,352	5 250		4,6005
			5 250	4,6005
			5 250	4,6005
08/04/2025	11:50:14,203	945		4,6005
			945	4,6005
			945	4,6005
08/04/2025	11:50:14,090	1 945		4,6065
			500	4,6065
			500	4,6065
			1 945	4,6065
			50	4,6065
			300	4,6065
			45	4,6065
			550	4,6065
08/04/2025	11:48:42,057	958		4,6005
			958	4,6005
			958	4,6005
08/04/2025	11:48:41,434	1 087		4,6005
			1 087	4,6005
			1 087	4,6005
08/04/2025	11:48:00,227	200		4,6055
			200	4,6055
			200	4,6055
08/04/2025	11:47:33,354	190		4,60
			190	4,60
			190	4,60
08/04/2025	11:47:23,766	1 000		4,60
			1 000	4,60
			1 000	4,60
08/04/2025	11:47:15,090	1 087		4,6005
			1 087	4,6005
			1 087	4,6005
08/04/2025	11:47:13,009	268		4,6005
			268	4,6005
			268	4,6005
08/04/2025	11:47:12,957	1 087		4,6005
			1 087	4,6005
			1 087	4,6005
08/04/2025	11:47:12,880	540		4,6075
			540	4,6075
			540	4,6075
08/04/2025	11:46:39,959	1 274		4,6005
			1 274	4,6005
			1 274	4,6005
08/04/2025	11:46:39,323	1 355		4,6005
			1 355	4,6005
			1 355	4,6005
08/04/2025	11:46:22,749	2 000		4,6085
			2 000	4,6085
			1 500	4,6085
			500	4,6085
08/04/2025	11:45:51,143	200		4,5655
			200	4,5655
			200	4,5655
08/04/2025	11:45:32,983	44		4,609
			44	4,609
			44	4,609
08/04/2025	11:45:21,026	100		4,6095
			100	4,6095
			100	4,6095
08/04/2025	11:45:17,613	100		4,6095
			100	4,6095
			100	4,6095
08/04/2025	11:45:11,678	135		4,6095
			135	4,6095
			135	4,6095
08/04/2025	11:44:50,931	50		4,61
			50	4,61
			50	4,61
08/04/2025	11:44:50,674	100		4,61
			100	4,61
			100	4,61
08/04/2025	11:44:47,474	2 959		4,5905
			2 959	4,5905
			2 959	4,5905
08/04/2025	11:44:39,657	200		4,61
			200	4,61
			200	4,61
08/04/2025	11:44:37,381	20		4,61
			20	4,61
			20	4,61
08/04/2025	11:44:18,826	160		4,5905
			60	4,5905
			100	4,5905
			160	4,5905
08/04/2025	11:44:15,877	417		4,61
			217	4,61
			417	4,61
			200	4,61
08/04/2025	11:43:18,307	3 000		4,5905
			3 000	4,5905
			3 000	4,5905
08/04/2025	11:43:16,402	3 000		4,5905
			3 000	4,5905
			3 000	4,5905
08/04/2025	11:43:00,363	2 000		4,5885
			2 000	4,5885
			2 000	4,5885
08/04/2025	11:42:53,567	2 000		4,589
			2 000	4,589
			2 000	4,589
08/04/2025	11:42:51,543	2 000		4,589
			2 000	4,589
			2 000	4,589
08/04/2025	11:42:44,149	3 765		4,60
			50	4,60
			100	4,60
			2 500	4,60
			3 765	4,60
			100	4,60
			500	4,60
			15	4,60
			500	4,60
08/04/2025	11:40:32,159	2 500		4,6005
			2 500	4,6005
			2 500	4,6005
08/04/2025	11:40:31,771	300		4,6005
			300	4,6005
			300	4,6005
08/04/2025	11:40:09,709	250		4,5635
			250	4,5635
			250	4,5635
08/04/2025	11:40:07,079	2 000		4,5875
			2 000	4,5875
			2 000	4,5875
08/04/2025	11:39:57,430	2 000		4,587
			2 000	4,587
			2 000	4,587
08/04/2025	11:39:54,550	2 000		4,5875
			2 000	4,5875
			2 000	4,5875
08/04/2025	11:39:50,008	2 000		4,586
			2 000	4,586
			2 000	4,586
08/04/2025	11:39:47,011	2 000		4,5865
			2 000	4,5865
			2 000	4,5865
08/04/2025	11:39:45,341	2 000		4,5865
			2 000	4,5865
			2 000	4,5865
08/04/2025	11:39:43,256	2 300		4,5865
			2 000	4,5865
			2 300	4,5865
			300	4,5865
08/04/2025	11:39:31,752	450		4,6125
			450	4,6125
			450	4,6125
08/04/2025	11:39:26,157	51 000		4,60
			800	4,60
			200	4,60
			51 000	4,60
			50 000	4,60
08/04/2025	11:39:25,963	1 000		4,6125
			500	4,6125
			500	4,6125
			1 000	4,6125
08/04/2025	11:39:21,730	114		4,6125
			114	4,6125
			114	4,6125
08/04/2025	11:39:21,647	1 386		4,6065
			300	4,6065
			1 386	4,6065
			1 086	4,6065
08/04/2025	11:39:17,033	4 391		4,6005
			4 391	4,6005
			4 391	4,6005
08/04/2025	11:38:52,100	5 244		4,6005
			5 244	4,6005
			5 244	4,6005
08/04/2025	11:38:48,421	15		4,6125
			15	4,6125
			15	4,6125
08/04/2025	11:38:34,705	250		4,6005
			250	4,6005
			250	4,6005
08/04/2025	11:38:30,957	4 574		4,6005
			4 574	4,6005
			500	4,6005
			4 074	4,6005
08/04/2025	11:37:54,954	5 246		4,6005
			5 246	4,6005
			5 246	4,6005
08/04/2025	11:37:54,545	4 767		4,6005
			4 767	4,6005
			4 267	4,6005
			500	4,6005
08/04/2025	11:37:35,520	150		4,6185
			150	4,6185
			150	4,6185
08/04/2025	11:37:31,351	433		4,6185
			433	4,6185
			433	4,6185
08/04/2025	11:37:16,076	10 082		4,6005
			2 000	4,6005
			5 248	4,6005
			8 082	4,6005
			4 834	4,6005
08/04/2025	11:36:37,054	5 248		4,6005
			5 248	4,6005
			5 248	4,6005
08/04/2025	11:36:30,729	2 079		4,6005
			1 374	4,6005
			992	4,6005
			300	4,6005
			1 087	4,6005
			200	4,6005
			205	4,6005
08/04/2025	11:33:54,638	1 087		4,6005
			1 087	4,6005
			1 087	4,6005
08/04/2025	11:33:05,205	43		4,6215
			43	4,6215
			43	4,6215
08/04/2025	11:32:47,649	1 091		4,586
			1 091	4,586
			1 091	4,586
08/04/2025	11:32:47,241	2 000		4,6215
			400	4,6215
			2 000	4,6215
			1 600	4,6215
08/04/2025	11:32:42,662	200		4,6215
			200	4,6215
			200	4,6215
08/04/2025	11:32:39,334	2 000		4,586
			2 000	4,586
			2 000	4,586
08/04/2025	11:32:37,026	1 809		4,62
			500	4,62
			959	4,62
			350	4,62
			109	4,62
			500	4,62
			1 200	4,62
08/04/2025	11:31:46,945	50		4,62
			50	4,62
			50	4,62
08/04/2025	11:31:38,096	2 000		4,581
			2 000	4,581
			2 000	4,581
08/04/2025	11:31:20,587	20 000		4,58
			20 000	4,58
			108	4,58
			2 000	4,58
			100	4,58
			5 212	4,58
			1 675	4,58
			100	4,58
			380	4,58
			2 950	4,58
			100	4,58
			2 000	4,58
			5 000	4,58
			350	4,58
			25	4,58
08/04/2025	11:30:30,059	1 648		4,6005
			1 648	4,6005
			1 648	4,6005
08/04/2025	11:30:24,780	200		4,6005
			200	4,6005
			200	4,6005
08/04/2025	11:30:24,713	1 800		4,6005
			1 800	4,6005
			1 800	4,6005
08/04/2025	11:30:17,313	2 000		4,6295
			500	4,6295
			1 500	4,6295
			2 000	4,6295
08/04/2025	11:29:59,272	1 975		4,6005
			400	4,6005
			1 575	4,6005
			1 975	4,6005
08/04/2025	11:29:42,996	60		4,6295
			60	4,6295
			60	4,6295
08/04/2025	11:29:22,699	3 670		4,6275
			1 294	4,6275
			100	4,6275
			300	4,6275
			100	4,6275
			550	4,6275
			30	4,6275
			600	4,6275
			1 476	4,6275
			210	4,6275
			2 160	4,6275
			400	4,6275
			120	4,6275
08/04/2025	11:27:13,229	5 150		4,6295
			500	4,6295
			4 650	4,6295
			5 150	4,6295
08/04/2025	11:27:07,870	50		4,6295
			50	4,6295
			50	4,6295
08/04/2025	11:26:04,238	288		4,6295
			288	4,6295
			288	4,6295
08/04/2025	11:26:00,990	1		4,6295
			1	4,6295
			1	4,6295
08/04/2025	11:25:45,691	200		4,588
			200	4,588
			200	4,588
08/04/2025	11:25:45,564	2 971		4,63
			500	4,63
			400	4,63
			10	4,63
			15	4,63
			1	4,63
			45	4,63
			2 969	4,63
			2	4,63
			2 000	4,63
08/04/2025	11:24:33,115	1 080		4,6305
			1 080	4,6305
			1 080	4,6305
08/04/2025	11:24:20,052	895		4,6305
			895	4,6305
			895	4,6305
08/04/2025	11:24:15,044	650		4,639
			650	4,639
			650	4,639
08/04/2025	11:24:10,770	500		4,6385
			500	4,6385
			500	4,6385
08/04/2025	11:23:58,756	27		4,639
			27	4,639
			27	4,639
08/04/2025	11:23:57,358	250		4,639
			250	4,639
			250	4,639
08/04/2025	11:23:55,314	100		4,639
			100	4,639
			100	4,639
08/04/2025	11:23:47,643	921		4,6305
			921	4,6305
			871	4,6305
			50	4,6305
08/04/2025	11:23:03,530	500		4,6305
			500	4,6305
			500	4,6305
08/04/2025	11:22:53,995	944		4,6305
			944	4,6305
			944	4,6305
08/04/2025	11:22:19,002	500		4,6345
			500	4,6345
			500	4,6345
08/04/2025	11:22:18,535	10		4,635
			10	4,635
			10	4,635
08/04/2025	11:22:14,078	50		4,635
			50	4,635
			50	4,635
08/04/2025	11:21:55,345	300		4,6385
			300	4,6385
			300	4,6385
08/04/2025	11:21:40,654	10 249		4,60
			250	4,60
			9 999	4,60
			9 999	4,60
			250	4,60
08/04/2025	11:21:33,625	2 000		4,6035
			2 000	4,6035
			2 000	4,6035
08/04/2025	11:21:27,428	5 248		4,6045
			5 248	4,6045
			5 248	4,6045
08/04/2025	11:21:25,862	2 000		4,604
			2 000	4,604
			2 000	4,604
08/04/2025	11:21:23,901	2 000		4,604
			2 000	4,604
			2 000	4,604
08/04/2025	11:21:20,767	2 000		4,604
			2 000	4,604
			2 000	4,604
08/04/2025	11:21:18,905	2 000		4,604
			2 000	4,604
			2 000	4,604
08/04/2025	11:21:16,702	2 000		4,604
			700	4,604
			2 000	4,604
			1 000	4,604
			300	4,604
08/04/2025	11:21:12,491	8 901		4,63
			250	4,63
			550	4,63
			8 011	4,63
			90	4,63
			190	4,63
			300	4,63
			1 000	4,63
			2 411	4,63
			5 000	4,63
08/04/2025	11:21:12,447	8 785		4,6215
			2 000	4,6215
			4 930	4,6215
			8 785	4,6215
			1 855	4,6215
08/04/2025	11:21:05,961	7 204		4,621
			2 100	4,621
			200	4,621
			2 000	4,621
			5 204	4,621
			4 904	4,621
08/04/2025	11:18:12,689	2 000		4,589
			2 000	4,589
			2 000	4,589
08/04/2025	11:18:10,692	2 000		4,594
			2 000	4,594
			2 000	4,594
08/04/2025	11:17:59,631	10 002		4,60
			10 002	4,60
			1	4,60
			10 001	4,60
08/04/2025	11:17:51,949	5 249		4,6005
			5 249	4,6005
			5 249	4,6005
08/04/2025	11:17:51,559	100		4,6225
			100	4,6225
			100	4,6225
08/04/2025	11:17:44,952	250		4,6225
			250	4,6225
			250	4,6225
08/04/2025	11:17:43,678	2 000		4,59
			2 000	4,59
			2 000	4,59
08/04/2025	11:17:42,817	2 500		4,59
			2 500	4,59
			2 500	4,59
08/04/2025	11:17:16,525	2 500		4,5905
			2 500	4,5905
			2 500	4,5905
08/04/2025	11:17:08,256	10 018		4,60
			10 000	4,60
			10 018	4,60
			18	4,60
08/04/2025	11:16:40,545	5 249		4,6005
			5 249	4,6005
			5 249	4,6005
08/04/2025	11:16:27,333	56 910		4,60
			2 000	4,60
			500	4,60
			500	4,60
			52 148	4,60
			10	4,60
			4 762	4,60
			2 000	4,60
			300	4,60
			100	4,60
			1 000	4,60
			200	4,60
			300	4,60
			50 000	4,60
08/04/2025	11:16:03,526	8 552		4,6205
			96	4,6205
			575	4,6205
			50	4,6205
			100	4,6205
			20	4,6205
			300	4,6205
			400	4,6205
			19	4,6205
			150	4,6205
			500	4,6205
			200	4,6205
			250	4,6205
			200	4,6205
			200	4,6205
			28	4,6205
			5	4,6205
			8 552	4,6205
			100	4,6205
			5 250	4,6205
			109	4,6205
08/04/2025	11:11:57,052	494		4,6295
			494	4,6295
			494	4,6295
08/04/2025	11:11:49,221	50		4,6295
			50	4,6295
			50	4,6295
08/04/2025	11:11:42,226	857		4,6295
			857	4,6295
			857	4,6295
08/04/2025	11:11:32,388	325		4,6295
			325	4,6295
			325	4,6295
08/04/2025	11:11:26,084	50		4,6295
			50	4,6295
			50	4,6295
08/04/2025	11:11:24,129	1 000		4,6295
			1 000	4,6295
			1 000	4,6295
08/04/2025	11:11:18,413	5 248		4,6205
			5 248	4,6205
			5 248	4,6205
08/04/2025	11:11:16,679	3 720		4,629
			20	4,629
			2 000	4,629
			1 700	4,629
			3 000	4,629
			720	4,629
08/04/2025	11:09:55,627	3 000		4,6285
			3 000	4,6285
			3 000	4,6285
08/04/2025	11:09:40,325	400		4,6285
			400	4,6285
			400	4,6285
08/04/2025	11:09:37,261	100		4,6285
			100	4,6285
			100	4,6285
08/04/2025	11:09:32,680	250		4,6285
			250	4,6285
			250	4,6285
08/04/2025	11:09:30,296	250		4,6285
			250	4,6285
			250	4,6285
08/04/2025	11:09:25,941	450		4,6285
			450	4,6285
			450	4,6285
08/04/2025	11:09:07,432	20		4,6285
			20	4,6285
			20	4,6285
08/04/2025	11:09:02,155	1 000		4,6285
			1 000	4,6285
			1 000	4,6285
08/04/2025	11:08:50,020	106		4,6285
			106	4,6285
			106	4,6285
08/04/2025	11:08:46,079	155		4,6285
			155	4,6285
			155	4,6285
08/04/2025	11:08:42,408	2 383		4,6285
			2 383	4,6285
			200	4,6285
			2 150	4,6285
			33	4,6285
08/04/2025	11:06:22,420	5 252		4,6205
			5 252	4,6205
			5 252	4,6205
08/04/2025	11:06:22,053	5 177		4,6205
			5 177	4,6205
			5 177	4,6205
08/04/2025	11:05:35,126	835		4,6295
			835	4,6295
			835	4,6295
08/04/2025	11:05:32,977	510		4,6295
			510	4,6295
			510	4,6295
08/04/2025	11:05:23,883	2 500		4,626
			2 500	4,626
			2 500	4,626
08/04/2025	11:05:15,792	2 341		4,6265
			2 341	4,6265
			2 341	4,6265
08/04/2025	11:04:45,675	2 010		4,6265
			2 010	4,6265
			2 010	4,6265
08/04/2025	11:04:41,421	1 546		4,6295
			1 546	4,6295
			100	4,6295
			350	4,6295
			6	4,6295
			250	4,6295
			830	4,6295
			10	4,6295
08/04/2025	11:03:27,169	200		4,6295
			200	4,6295
			200	4,6295
08/04/2025	11:03:20,331	2 500		4,6265
			2 500	4,6265
			2 500	4,6265
08/04/2025	11:03:19,922	2 104		4,6265
			2 104	4,6265
			2 104	4,6265
08/04/2025	11:03:14,632	500		4,6295
			500	4,6295
			500	4,6295
08/04/2025	11:03:10,248	20		4,6295
			20	4,6295
			20	4,6295
08/04/2025	11:03:01,948	20		4,6295
			20	4,6295
			20	4,6295
08/04/2025	11:02:47,050	30		4,6295
			30	4,6295
			30	4,6295
08/04/2025	11:02:46,664	1 000		4,6295
			1 000	4,6295
			1 000	4,6295
08/04/2025	11:02:36,452	4 496		4,6205
			4 496	4,6205
			4 496	4,6205
08/04/2025	11:02:31,961	105		4,625
			105	4,625
			105	4,625
08/04/2025	11:02:27,197	19 789		4,626
			19 789	4,626
			19 789	4,626
08/04/2025	11:02:23,148	3 340		4,6265
			1 913	4,6265
			3 340	4,6265
			1 427	4,6265
08/04/2025	11:02:16,893	3 340		4,627
			3 340	4,627
			3 340	4,627
08/04/2025	11:02:16,579	7 290		4,6265
			200	4,6265
			5 190	4,6265
			500	4,6265
			20	4,6265
			100	4,6265
			1 000	4,6265
			4 660	4,6265
			2 100	4,6265
			110	4,6265
			700	4,6265
08/04/2025	11:00:39,454	4 388		4,6265
			4 388	4,6265
			4 388	4,6265
08/04/2025	11:00:26,505	45		4,6295
			45	4,6295
			45	4,6295
08/04/2025	11:00:08,822	22		4,6295
			22	4,6295
			22	4,6295
08/04/2025	11:00:07,107	5 074		4,6265
			5 074	4,6265
			5 074	4,6265
08/04/2025	10:59:51,741	500		4,6295
			500	4,6295
			500	4,6295
08/04/2025	10:59:44,421	4 885		4,6265
			4 885	4,6265
			4 885	4,6265
08/04/2025	10:59:43,658	5 253		4,6265
			5 253	4,6265
			5 253	4,6265
08/04/2025	10:59:43,212	1 200		4,6295
			1 000	4,6295
			200	4,6295
			1 200	4,6295
08/04/2025	10:59:25,769	5 000		4,6295
			5 000	4,6295
			5 000	4,6295
08/04/2025	10:59:24,834	40		4,628
			40	4,628
			40	4,628
08/04/2025	10:59:18,922	4 744		4,628
			4 744	4,628
			4 744	4,628
08/04/2025	10:59:07,063	8 450		4,627
			400	4,627
			8 000	4,627
			50	4,627
			450	4,627
			8 000	4,627
08/04/2025	10:58:45,942	8 500		4,627
			500	4,627
			8 000	4,627
			8 500	4,627
08/04/2025	10:58:30,325	4 479		4,6265
			4 479	4,6265
			4 479	4,6265
08/04/2025	10:58:29,960	2 000		4,627
			2 000	4,627
			2 000	4,627
08/04/2025	10:58:25,391	5 255		4,6265
			5 255	4,6265
			5 255	4,6265
08/04/2025	10:58:23,825	2 890		4,6275
			2 890	4,6275
			2 890	4,6275
08/04/2025	10:58:22,937	5 210		4,6275
			5 110	4,6275
			5 210	4,6275
			100	4,6275
08/04/2025	10:58:09,941	5 029		4,6265
			5 029	4,6265
			5 029	4,6265
08/04/2025	10:58:09,053	5 255		4,6265
			5 255	4,6265
			5 255	4,6265
08/04/2025	10:58:08,589	10 160		4,6285
			500	4,6285
			200	4,6285
			1 500	4,6285
			8 000	4,6285
			4 432	4,6285
			4 228	4,6285
			800	4,6285
			10	4,6285
			600	4,6285
			50	4,6285

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: 91,28 / Vente: 91,34
Volume: 586 412
+2,24%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
08/04/2025 @ 12:23:03

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