Tradegate Exchange

Xiaomi Corp. Cl.B

1800

1420

4,77

Date	Heure	Volume	Volume de transactions	Cours
09/04/2025	15:32:16,261	350		4,77
			350	4,77
			350	4,77
09/04/2025	15:32:14,906	1 049		4,7695
			1 049	4,7695
			1 049	4,7695
09/04/2025	15:32:12,951	4 520		4,7695
			1 520	4,7695
			2 000	4,7695
			3 000	4,7695
			2 520	4,7695
09/04/2025	15:32:07,494	3 000		4,769
			3 000	4,769
			3 000	4,769
09/04/2025	15:32:03,972	3 000		4,7695
			3 000	4,7695
			3 000	4,7695
09/04/2025	15:32:00,752	3 000		4,769
			3 000	4,769
			3 000	4,769
09/04/2025	15:31:59,136	1 049		4,769
			1 039	4,769
			10	4,769
			1 049	4,769
09/04/2025	15:31:44,984	1 049		4,7695
			1 049	4,7695
			1 049	4,7695
09/04/2025	15:31:43,606	1 049		4,7695
			1 049	4,7695
			1 049	4,7695
09/04/2025	15:31:42,207	1 049		4,7695
			1 049	4,7695
			1 049	4,7695
09/04/2025	15:31:40,818	1 049		4,7695
			1 049	4,7695
			1 049	4,7695
09/04/2025	15:31:24,398	200		4,7205
			200	4,7205
			200	4,7205
09/04/2025	15:31:09,197	9 775		4,72
			24	4,72
			250	4,72
			775	4,72
			9 501	4,72
			9 000	4,72
09/04/2025	15:29:34,793	1 060		4,7195
			1 060	4,7195
			1 060	4,7195
09/04/2025	15:29:17,722	83		4,6725
			83	4,6725
			83	4,6725
09/04/2025	15:29:09,315	1 071		4,6725
			1 071	4,6725
			1 071	4,6725
09/04/2025	15:28:12,612	9 000		4,725
			9 000	4,725
			9 000	4,725
09/04/2025	15:28:11,263	300		4,7005
			300	4,7005
			23	4,7005
			277	4,7005
09/04/2025	15:27:54,211	1 063		4,705
			1 063	4,705
			1 063	4,705
09/04/2025	15:27:34,308	100		4,7245
			100	4,7245
			100	4,7245
09/04/2025	15:26:52,310	777		4,7245
			777	4,7245
			777	4,7245
09/04/2025	15:25:57,026	220		4,7245
			220	4,7245
			220	4,7245
09/04/2025	15:25:27,674	400		4,70
			400	4,70
			400	4,70
09/04/2025	15:25:25,880	146		4,7055
			146	4,7055
			146	4,7055
09/04/2025	15:24:44,560	4 854		4,7055
			4 854	4,7055
			4 854	4,7055
09/04/2025	15:23:53,471	9		4,7055
			9	4,7055
			9	4,7055
09/04/2025	15:23:28,660	4 450		4,7055
			4 450	4,7055
			4 450	4,7055
09/04/2025	15:23:12,754	1 500		4,67
			1 500	4,67
			1 500	4,67
09/04/2025	15:21:20,670	20		4,70
			20	4,70
			20	4,70
09/04/2025	15:20:48,251	500		4,7195
			500	4,7195
			500	4,7195
09/04/2025	15:20:12,903	3 200		4,6705
			3 200	4,6705
			2 815	4,6705
			350	4,6705
			35	4,6705
09/04/2025	15:20:10,540	9 000		4,707
			9 000	4,707
			5 354	4,707
			3 646	4,707
09/04/2025	15:20:08,289	4 854		4,7065
			4 854	4,7065
			4 854	4,7065
09/04/2025	15:20:06,791	1 122		4,7065
			1 122	4,7065
			1 122	4,7065
09/04/2025	15:20:05,760	4 854		4,7065
			830	4,7065
			4 854	4,7065
			4 024	4,7065
09/04/2025	15:19:52,057	12 000		4,705
			12 000	4,705
			12 000	4,705
09/04/2025	15:19:34,321	4 854		4,6995
			4 854	4,6995
			4 854	4,6995
09/04/2025	15:18:17,434	6 928		4,6655
			6 578	4,6655
			6 928	4,6655
			350	4,6655
09/04/2025	15:18:11,605	1 072		4,666
			1 072	4,666
			1 072	4,666
09/04/2025	15:17:45,986	1 051		4,666
			1 051	4,666
			1 051	4,666
09/04/2025	15:17:13,456	500		4,6655
			500	4,6655
			500	4,6655
09/04/2025	15:17:12,440	80		4,6995
			80	4,6995
			80	4,6995
09/04/2025	15:17:01,947	4 854		4,6995
			4 854	4,6995
			4 854	4,6995
09/04/2025	15:16:39,224	67		4,69
			67	4,69
			67	4,69
09/04/2025	15:16:39,103	1 000		4,6905
			1 000	4,6905
			1 000	4,6905
09/04/2025	15:16:25,824	2 000		4,71
			2 000	4,71
			2 000	4,71
09/04/2025	15:16:16,667	4 000		4,72
			1 320	4,72
			2 680	4,72
			4 000	4,72
09/04/2025	15:16:10,855	3 200		4,7295
			3 200	4,7295
			3 200	4,7295
09/04/2025	15:16:08,855	2 000		4,7205
			2 000	4,7205
			2 000	4,7205
09/04/2025	15:16:00,219	300		4,7295
			300	4,7295
			300	4,7295
09/04/2025	15:16:00,115	1 058		4,73
			1 058	4,73
			1 058	4,73
09/04/2025	15:15:47,455	2 000		4,7495
			2 000	4,7495
			2 000	4,7495
09/04/2025	15:15:39,939	2 000		4,7505
			2 000	4,7505
			2 000	4,7505
09/04/2025	15:15:33,073	2 000		4,7505
			2 000	4,7505
			2 000	4,7505
09/04/2025	15:15:26,614	350		4,7705
			350	4,7705
			350	4,7705
09/04/2025	15:15:23,082	687		4,7505
			687	4,7505
			687	4,7505
09/04/2025	15:15:08,213	110		4,7705
			110	4,7705
			110	4,7705
09/04/2025	15:15:05,232	300		4,7705
			300	4,7705
			300	4,7705
09/04/2025	15:14:20,677	1 000		4,7795
			1 000	4,7795
			1 000	4,7795
09/04/2025	15:14:19,983	500		4,7795
			500	4,7795
			500	4,7795
09/04/2025	15:14:13,244	900		4,7795
			900	4,7795
			900	4,7795
09/04/2025	15:14:07,269	185		4,7795
			185	4,7795
			185	4,7795
09/04/2025	15:13:52,300	120		4,7795
			120	4,7795
			120	4,7795
09/04/2025	15:13:43,110	4 854		4,7795
			4 854	4,7795
			4 854	4,7795
09/04/2025	15:13:39,306	400		4,7605
			400	4,7605
			400	4,7605
09/04/2025	15:13:14,457	620		4,7605
			620	4,7605
			620	4,7605
09/04/2025	15:12:31,396	200		4,7795
			200	4,7795
			200	4,7795
09/04/2025	15:12:30,226	500		4,7795
			500	4,7795
			500	4,7795
09/04/2025	15:12:18,223	9 000		4,761
			9 000	4,761
			9 000	4,761
09/04/2025	15:12:14,054	7 951		4,7705
			7 146	4,7705
			7 951	4,7705
			805	4,7705
09/04/2025	15:12:02,563	4 854		4,77
			4 854	4,77
			4 854	4,77
09/04/2025	15:11:45,954	4 854		4,77
			4 854	4,77
			4 854	4,77
09/04/2025	15:11:45,814	550		4,77
			550	4,77
			550	4,77
09/04/2025	15:11:45,741	1 049		4,7705
			1 049	4,7705
			1 049	4,7705
09/04/2025	15:11:42,057	1 025		4,7705
			1 025	4,7705
			1 025	4,7705
09/04/2025	15:11:26,675	100		4,7645
			100	4,7645
			100	4,7645
09/04/2025	15:11:12,583	2 500		4,7645
			2 500	4,7645
			2 500	4,7645
09/04/2025	15:10:46,574	728		4,7645
			728	4,7645
			728	4,7645
09/04/2025	15:10:24,488	800		4,76
			800	4,76
			350	4,76
			450	4,76
09/04/2025	15:10:20,302	50		4,75
			50	4,75
			50	4,75
09/04/2025	15:10:18,488	6 000		4,7485
			6 000	4,7485
			6 000	4,7485
09/04/2025	15:10:15,650	350		4,748
			350	4,748
			350	4,748
09/04/2025	15:10:14,051	9 000		4,746
			9 000	4,746
			8 291	4,746
			45	4,746
			164	4,746
			500	4,746
09/04/2025	15:09:38,980	4 854		4,7455
			4 854	4,7455
			4 854	4,7455
09/04/2025	15:09:30,823	200		4,7455
			200	4,7455
			200	4,7455
09/04/2025	15:09:24,150	65		4,7455
			65	4,7455
			65	4,7455
09/04/2025	15:08:56,371	9 000		4,727
			9 000	4,727
			9 000	4,727
09/04/2025	15:08:44,661	4 854		4,7265
			4 854	4,7265
			4 854	4,7265
09/04/2025	15:08:27,527	600		4,7265
			600	4,7265
			600	4,7265
09/04/2025	15:08:13,400	1 057		4,7265
			1 057	4,7265
			1 057	4,7265
09/04/2025	15:07:21,274	4 854		4,7265
			4 854	4,7265
			4 854	4,7265
09/04/2025	15:06:58,810	45		4,7265
			45	4,7265
			45	4,7265
09/04/2025	15:06:51,833	200		4,7265
			200	4,7265
			200	4,7265
09/04/2025	15:06:34,613	675		4,7265
			675	4,7265
			675	4,7265
09/04/2025	15:06:32,996	270		4,7265
			270	4,7265
			270	4,7265
09/04/2025	15:06:22,653	400		4,7265
			400	4,7265
			400	4,7265
09/04/2025	15:06:13,467	142		4,7265
			142	4,7265
			142	4,7265
09/04/2025	15:06:12,704	5 004		4,7265
			150	4,7265
			4 854	4,7265
			5 004	4,7265
09/04/2025	15:06:02,532	4 854		4,7365
			4 854	4,7365
			4 854	4,7365
09/04/2025	15:05:33,049	100		4,748
			100	4,748
			100	4,748
09/04/2025	15:05:21,971	500		4,698
			500	4,698
			500	4,698
09/04/2025	15:05:21,445	687		4,7095
			687	4,7095
			687	4,7095
09/04/2025	15:05:16,775	2 000		4,7095
			2 000	4,7095
			2 000	4,7095
09/04/2025	15:05:07,867	300		4,698
			300	4,698
			300	4,698
09/04/2025	15:05:06,361	100		4,7095
			100	4,7095
			100	4,7095
09/04/2025	15:04:28,026	1 000		4,7245
			1 000	4,7245
			1 000	4,7245
09/04/2025	15:04:25,901	215		4,7245
			215	4,7245
			215	4,7245
09/04/2025	15:04:17,650	30		4,7065
			30	4,7065
			30	4,7065
09/04/2025	15:04:00,266	10 000		4,71
			10 000	4,71
			2 365	4,71
			7 635	4,71
09/04/2025	15:03:51,887	9 000		4,706
			9 000	4,706
			9 000	4,706
09/04/2025	15:03:46,014	4 854		4,7055
			4 854	4,7055
			4 854	4,7055
09/04/2025	15:03:25,050	3 579		4,698
			3 579	4,698
			3 579	4,698
09/04/2025	15:03:20,511	4 854		4,7055
			4 854	4,7055
			4 854	4,7055
09/04/2025	15:03:15,581	2 500		4,698
			2 500	4,698
			2 500	4,698
09/04/2025	15:03:15,466	2 500		4,6975
			2 500	4,6975
			2 500	4,6975
09/04/2025	15:03:14,252	54		4,6975
			54	4,6975
			54	4,6975
09/04/2025	15:03:13,947	40		4,6975
			40	4,6975
			40	4,6975
09/04/2025	15:02:41,960	1 500		4,6975
			1 500	4,6975
			1 500	4,6975
09/04/2025	15:02:04,421	1 072		4,665
			1 072	4,665
			1 072	4,665
09/04/2025	15:02:02,228	2 500		4,69
			2 500	4,69
			2 500	4,69
09/04/2025	15:01:55,529	2 500		4,6895
			2 500	4,6895
			2 500	4,6895
09/04/2025	15:01:50,667	2 500		4,6895
			2 500	4,6895
			2 500	4,6895
09/04/2025	15:01:44,701	1 072		4,665
			1 072	4,665
			1 072	4,665
09/04/2025	15:01:27,042	4 895		4,68
			4 895	4,68
			4 895	4,68
09/04/2025	15:00:50,324	3 146		4,70
			3 146	4,70
			3 146	4,70
09/04/2025	15:00:50,207	4 854		4,70
			4 854	4,70
			4 854	4,70
09/04/2025	15:00:16,501	500		4,67
			500	4,67
			500	4,67
09/04/2025	15:00:06,883	115		4,655
			115	4,655
			115	4,655
09/04/2025	15:00:06,189	4 895		4,655
			4 895	4,655
			4 895	4,655
09/04/2025	15:00:05,737	4 895		4,655
			4 895	4,655
			4 895	4,655
09/04/2025	15:00:04,959	4 895		4,655
			4 895	4,655
			4 895	4,655
09/04/2025	14:59:39,267	4 854		4,6495
			4 854	4,6495
			4 854	4,6495
09/04/2025	14:59:39,138	68		4,6495
			68	4,6495
			68	4,6495
09/04/2025	14:59:34,864	250		4,6495
			250	4,6495
			250	4,6495
09/04/2025	14:58:56,011	400		4,6495
			400	4,6495
			400	4,6495
09/04/2025	14:58:16,872	431		4,6495
			431	4,6495
			431	4,6495
09/04/2025	14:58:06,012	4		4,6495
			4	4,6495
			4	4,6495
09/04/2025	14:57:07,363	2 000		4,6495
			2 000	4,6495
			2 000	4,6495
09/04/2025	14:57:01,001	10		4,6495
			10	4,6495
			10	4,6495
09/04/2025	14:56:51,055	500		4,645
			500	4,645
			220	4,645
			280	4,645
09/04/2025	14:56:39,597	120		4,64
			120	4,64
			120	4,64
09/04/2025	14:56:03,867	500		4,64
			500	4,64
			500	4,64
09/04/2025	14:53:50,216	160		4,64
			160	4,64
			160	4,64
09/04/2025	14:53:49,476	25		4,6005
			25	4,6005
			25	4,6005
09/04/2025	14:53:31,870	431		4,64
			431	4,64
			431	4,64
09/04/2025	14:52:30,282	700		4,6195
			700	4,6195
			700	4,6195
09/04/2025	14:51:59,779	125		4,6195
			125	4,6195
			125	4,6195
09/04/2025	14:51:57,026	250		4,6195
			250	4,6195
			250	4,6195
09/04/2025	14:51:30,860	400		4,64
			400	4,64
			400	4,64
09/04/2025	14:51:22,313	100		4,64
			100	4,64
			100	4,64
09/04/2025	14:50:34,709	400		4,64
			400	4,64
			400	4,64
09/04/2025	14:50:23,765	350		4,6195
			350	4,6195
			350	4,6195
09/04/2025	14:48:18,035	200		4,64
			200	4,64
			200	4,64
09/04/2025	14:47:24,651	350		4,59
			350	4,59
			350	4,59
09/04/2025	14:47:22,373	300		4,5855
			300	4,5855
			300	4,5855
09/04/2025	14:47:18,911	1 911		4,585
			871	4,585
			1 040	4,585
			1 003	4,585
			908	4,585
09/04/2025	14:47:06,370	1 092		4,5825
			1 092	4,5825
			1 092	4,5825
09/04/2025	14:45:22,922	200		4,5895
			200	4,5895
			200	4,5895
09/04/2025	14:44:47,901	355		4,5895
			355	4,5895
			355	4,5895
09/04/2025	14:43:48,341	500		4,5895
			500	4,5895
			500	4,5895
09/04/2025	14:43:27,889	400		4,5795
			400	4,5795
			400	4,5795
09/04/2025	14:41:37,866	200		4,563
			200	4,563
			200	4,563
09/04/2025	14:40:58,505	658		4,563
			658	4,563
			95	4,563
			563	4,563
09/04/2025	14:40:58,405	1 092		4,5805
			1 092	4,5805
			1 092	4,5805
09/04/2025	14:40:47,992	200		4,5985
			200	4,5985
			200	4,5985
09/04/2025	14:40:29,954	100		4,5985
			100	4,5985
			100	4,5985
09/04/2025	14:39:24,112	850		4,59
			850	4,59
			850	4,59
09/04/2025	14:37:34,937	100		4,62
			100	4,62
			100	4,62
09/04/2025	14:37:31,091	120		4,62
			120	4,62
			120	4,62
09/04/2025	14:36:16,377	260		4,564
			260	4,564
			260	4,564
09/04/2025	14:35:32,924	60		4,564
			60	4,564
			60	4,564
09/04/2025	14:34:38,356	200		4,5655
			200	4,5655
			200	4,5655
09/04/2025	14:34:33,955	105		4,62
			105	4,62
			105	4,62
09/04/2025	14:34:03,902	100		4,62
			100	4,62
			100	4,62
09/04/2025	14:33:55,404	200		4,62
			200	4,62
			200	4,62
09/04/2025	14:33:54,606	40		4,62
			40	4,62
			40	4,62
09/04/2025	14:32:05,144	200		4,62
			200	4,62
			200	4,62
09/04/2025	14:31:20,189	432		4,62
			432	4,62
			432	4,62
09/04/2025	14:31:05,115	1 000		4,5625
			1 000	4,5625
			1 000	4,5625
09/04/2025	14:30:23,669	4 725		4,60
			4 725	4,60
			4 725	4,60
09/04/2025	14:29:47,797	250		4,5625
			250	4,5625
			250	4,5625
09/04/2025	14:29:34,801	200		4,60
			200	4,60
			200	4,60
09/04/2025	14:29:02,691	3 968		4,60
			3 968	4,60
			3 968	4,60
09/04/2025	14:28:48,337	680		4,5625
			680	4,5625
			680	4,5625
09/04/2025	14:28:04,007	11 894		4,57
			2	4,57
			1 000	4,57
			200	4,57
			5 000	4,57
			5 042	4,57
			11 894	4,57
			100	4,57
			250	4,57
			300	4,57
09/04/2025	14:27:21,930	1 085		4,6105
			1 085	4,6105
			1 085	4,6105
09/04/2025	14:27:21,864	1 085		4,6105
			1 085	4,6105
			1 085	4,6105
09/04/2025	14:27:00,698	108		4,6295
			108	4,6295
			108	4,6295
09/04/2025	14:26:48,057	500		4,6295
			500	4,6295
			500	4,6295
09/04/2025	14:26:42,371	15		4,6295
			15	4,6295
			15	4,6295
09/04/2025	14:26:11,688	480		4,6105
			480	4,6105
			480	4,6105
09/04/2025	14:25:49,570	300		4,6295
			300	4,6295
			300	4,6295
09/04/2025	14:25:27,543	450		4,6295
			450	4,6295
			450	4,6295
09/04/2025	14:24:15,268	100		4,6295
			100	4,6295
			100	4,6295
09/04/2025	14:24:13,277	107		4,6295
			107	4,6295
			107	4,6295
09/04/2025	14:23:57,147	30		4,6295
			30	4,6295
			30	4,6295
09/04/2025	14:23:46,507	3		4,6105
			3	4,6105
			3	4,6105
09/04/2025	14:22:48,696	20		4,644
			20	4,644
			20	4,644
09/04/2025	14:22:11,354	236		4,6105
			236	4,6105
			236	4,6105
09/04/2025	14:22:09,152	350		4,6445
			350	4,6445
			350	4,6445
09/04/2025	14:22:04,614	300		4,6445
			300	4,6445
			300	4,6445
09/04/2025	14:21:58,781	775		4,62
			417	4,62
			358	4,62
			775	4,62
09/04/2025	14:21:46,737	1 083		4,6205
			1 083	4,6205
			1 083	4,6205
09/04/2025	14:20:53,927	404		4,6205
			404	4,6205
			404	4,6205
09/04/2025	14:19:31,548	9		4,6465
			9	4,6465
			9	4,6465
09/04/2025	14:19:19,733	217		4,6205
			217	4,6205
			217	4,6205
09/04/2025	14:18:55,395	1 083		4,6205
			1 083	4,6205
			1 083	4,6205
09/04/2025	14:18:40,349	700		4,6465
			700	4,6465
			700	4,6465
09/04/2025	14:18:27,082	50		4,6465
			50	4,6465
			50	4,6465
09/04/2025	14:18:22,046	120		4,6465
			120	4,6465
			120	4,6465
09/04/2025	14:18:17,415	550		4,645
			550	4,645
			550	4,645
09/04/2025	14:18:14,365	350		4,64
			350	4,64
			350	4,64
09/04/2025	14:18:09,730	1 078		4,6395
			1 078	4,6395
			1 078	4,6395
09/04/2025	14:18:08,916	600		4,6445
			600	4,6445
			600	4,6445
09/04/2025	14:17:36,054	1 077		4,6445
			1 077	4,6445
			1 077	4,6445
09/04/2025	14:17:10,209	780		4,6205
			780	4,6205
			780	4,6205
09/04/2025	14:16:55,658	996		4,646
			750	4,646
			146	4,646
			996	4,646
			100	4,646
09/04/2025	14:16:54,879	4 854		4,646
			4 854	4,646
			4 854	4,646
09/04/2025	14:15:29,421	1 083		4,6205
			1 083	4,6205
			1 083	4,6205
09/04/2025	14:13:30,406	1 528		4,60
			1 528	4,60
			1 528	4,60
09/04/2025	14:13:29,910	1 700		4,60
			1 700	4,60
			1 700	4,60
09/04/2025	14:13:24,055	70		4,647
			70	4,647
			70	4,647
09/04/2025	14:13:21,588	290		4,60
			290	4,60
			290	4,60
09/04/2025	14:12:44,398	3 417		4,621
			3 417	4,621
			3 417	4,621
09/04/2025	14:12:35,793	350		4,62
			350	4,62
			350	4,62
09/04/2025	14:12:35,369	10		4,6195
			10	4,6195
			10	4,6195
09/04/2025	14:12:21,472	1 083		4,6195
			1 083	4,6195
			1 083	4,6195
09/04/2025	14:11:44,888	200		4,6195
			200	4,6195
			200	4,6195
09/04/2025	14:11:11,709	1 083		4,6195
			1 083	4,6195
			1 083	4,6195
09/04/2025	14:10:06,034	500		4,6195
			500	4,6195
			500	4,6195
09/04/2025	14:09:21,074	20		4,6195
			20	4,6195
			20	4,6195
09/04/2025	14:09:18,625	5		4,6195
			5	4,6195
			5	4,6195
09/04/2025	14:09:13,920	700		4,60
			700	4,60
			700	4,60
09/04/2025	14:09:06,641	500		4,6005
			500	4,6005
			500	4,6005
09/04/2025	14:07:03,355	150		4,6005
			150	4,6005
			150	4,6005
09/04/2025	14:06:28,927	100		4,6195
			100	4,6195
			100	4,6195
09/04/2025	14:05:21,063	280		4,6195
			280	4,6195
			280	4,6195
09/04/2025	14:04:57,925	81		4,5905
			81	4,5905
			81	4,5905
09/04/2025	14:03:50,596	400		4,6195
			400	4,6195
			100	4,6195
			300	4,6195
09/04/2025	14:03:24,337	100		4,6195
			100	4,6195
			100	4,6195
09/04/2025	14:03:01,691	11		4,6195
			11	4,6195
			11	4,6195
09/04/2025	14:02:31,476	20		4,5905
			20	4,5905
			20	4,5905
09/04/2025	14:00:52,060	1 000		4,61
			1 000	4,61
			1 000	4,61
09/04/2025	14:00:51,247	1 000		4,5955
			1 000	4,5955
			1 000	4,5955
09/04/2025	14:00:43,452	1 089		4,5945
			1 089	4,5945
			1 089	4,5945
09/04/2025	14:00:40,485	442		4,595
			100	4,595
			442	4,595
			342	4,595
09/04/2025	14:00:34,981	1 089		4,5945
			1 089	4,5945
			1 089	4,5945
09/04/2025	14:00:23,721	400		4,5905
			400	4,5905
			400	4,5905
09/04/2025	13:59:56,515	2 000		4,5805
			2 000	4,5805
			2 000	4,5805
09/04/2025	13:59:16,352	150		4,6195
			150	4,6195
			150	4,6195
09/04/2025	13:58:57,503	1 500		4,6005
			1 500	4,6005
			1 500	4,6005
09/04/2025	13:58:24,498	4 895		4,5705
			4 895	4,5705
			4 895	4,5705
09/04/2025	13:57:00,464	9 324		4,58
			5 027	4,58
			9 324	4,58
			4 297	4,58
09/04/2025	13:56:54,601	5 027		4,58
			27	4,58
			5 000	4,58
			5 027	4,58
09/04/2025	13:56:51,045	4 895		4,5805
			4 895	4,5805
			4 895	4,5805
09/04/2025	13:56:39,139	800		4,6195
			800	4,6195
			800	4,6195
09/04/2025	13:56:36,728	1 984		4,59
			1 984	4,59
			800	4,59
			500	4,59
			684	4,59
09/04/2025	13:56:35,679	4 915		4,59
			4 915	4,59
			20	4,59
			4 895	4,59
09/04/2025	13:56:30,677	14 712		4,59
			49	4,59
			400	4,59
			74	4,59
			4 670	4,59
			100	4,59
			30	4,59
			800	4,59
			7	4,59
			14 712	4,59
			8 362	4,59
			200	4,59
			20	4,59
09/04/2025	13:56:21,983	2 532		4,6005
			2 532	4,6005
			2 532	4,6005
09/04/2025	13:56:16,807	4 000		4,6005
			4 000	4,6005
			4 000	4,6005
09/04/2025	13:55:58,056	10 350		4,61
			350	4,61
			10 350	4,61
			10 000	4,61
09/04/2025	13:55:48,781	4 895		4,6105
			4 895	4,6105
			4 895	4,6105
09/04/2025	13:55:22,951	4 895		4,6105
			4 895	4,6105
			4 895	4,6105
09/04/2025	13:55:18,587	100		4,62
			100	4,62
			100	4,62
09/04/2025	13:55:15,393	11		4,6195
			11	4,6195
			11	4,6195
09/04/2025	13:54:55,588	4 000		4,6105
			4 000	4,6105
			4 000	4,6105
09/04/2025	13:54:53,673	4 000		4,6105
			4 000	4,6105
			4 000	4,6105
09/04/2025	13:54:51,917	1 083		4,6195
			1 083	4,6195
			1 083	4,6195
09/04/2025	13:54:46,640	4 000		4,611
			4 000	4,611
			4 000	4,611
09/04/2025	13:54:33,594	1 900		4,611
			900	4,611
			1 900	4,611
			1 000	4,611
09/04/2025	13:53:59,331	4 000		4,611
			4 000	4,611
			4 000	4,611
09/04/2025	13:53:44,570	500		4,62
			500	4,62
			500	4,62
09/04/2025	13:53:44,487	1 083		4,6205
			1 083	4,6205
			1 083	4,6205
09/04/2025	13:53:39,660	1 083		4,6205
			1 083	4,6205
			1 083	4,6205
09/04/2025	13:52:12,587	100		4,6465
			100	4,6465
			100	4,6465
09/04/2025	13:51:50,140	600		4,6115
			600	4,6115
			600	4,6115
09/04/2025	13:51:41,190	7 105		4,6115
			7 105	4,6115
			7 105	4,6115
09/04/2025	13:51:12,596	4 895		4,6115
			4 895	4,6115
			4 895	4,6115
09/04/2025	13:48:32,476	250		4,6465
			250	4,6465
			250	4,6465
09/04/2025	13:47:52,308	4		4,6465
			4	4,6465
			4	4,6465
09/04/2025	13:47:45,096	500		4,6205
			500	4,6205
			500	4,6205
09/04/2025	13:47:45,024	2 500		4,6205
			2 500	4,6205
			2 500	4,6205
09/04/2025	13:47:37,604	5 000		4,634
			5 000	4,634
			5 000	4,634
09/04/2025	13:47:34,930	5 000		4,6345
			5 000	4,6345
			5 000	4,6345
09/04/2025	13:47:32,895	5 000		4,6345
			5 000	4,6345
			5 000	4,6345
09/04/2025	13:47:27,948	4 895		4,635
			4 895	4,635
			4 895	4,635
09/04/2025	13:47:26,870	1 700		4,635
			1 700	4,635
			1 700	4,635
09/04/2025	13:47:08,940	250		4,635
			250	4,635
			250	4,635
09/04/2025	13:46:05,681	4 895		4,635
			4 895	4,635
			4 895	4,635
09/04/2025	13:45:36,192	2 300		4,635
			2 300	4,635
			2 300	4,635
09/04/2025	13:45:31,690	300		4,647
			300	4,647
			300	4,647
09/04/2025	13:45:31,541	1 076		4,6475
			1 076	4,6475
			1 076	4,6475
09/04/2025	13:44:05,977	50		4,6495
			50	4,6495
			50	4,6495
09/04/2025	13:44:05,688	383		4,6475
			383	4,6475
			383	4,6475
09/04/2025	13:43:42,850	110		4,6475
			110	4,6475
			110	4,6475
09/04/2025	13:43:26,563	4 854		4,6495
			4 854	4,6495
			4 854	4,6495
09/04/2025	13:43:17,609	420		4,6495
			420	4,6495
			420	4,6495
09/04/2025	13:42:42,332	4 895		4,635
			4 895	4,635
			4 895	4,635
09/04/2025	13:42:20,007	187		4,635
			187	4,635
			187	4,635
09/04/2025	13:42:15,484	429		4,6695
			429	4,6695
			429	4,6695
09/04/2025	13:42:12,543	500		4,6345
			500	4,6345
			500	4,6345
09/04/2025	13:42:12,463	400		4,6345
			400	4,6345
			400	4,6345
09/04/2025	13:42:07,403	1 000		4,64
			1 000	4,64
			1 000	4,64
09/04/2025	13:42:05,283	3 100		4,65
			2 900	4,65
			1 000	4,65
			200	4,65
			1 000	4,65
			1 000	4,65
			100	4,65
09/04/2025	13:41:59,696	5 018		4,6535
			5 018	4,6535
			5 018	4,6535
09/04/2025	13:41:57,774	5 018		4,6535
			8	4,6535
			5 018	4,6535
			10	4,6535
			5 000	4,6535
09/04/2025	13:41:09,130	4 895		4,654
			4 895	4,654
			4 895	4,654
09/04/2025	13:40:52,179	750		4,654
			750	4,654
			750	4,654
09/04/2025	13:40:20,520	50		4,67
			50	4,67
			50	4,67
09/04/2025	13:39:48,920	4 895		4,654
			4 895	4,654
			4 895	4,654
09/04/2025	13:39:46,449	1 000		4,654
			1 000	4,654
			1 000	4,654
09/04/2025	13:39:26,171	5 000		4,67
			1 000	4,67
			5 000	4,67
			4 000	4,67
09/04/2025	13:39:19,476	400		4,666
			400	4,666
			400	4,666

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: 89,83 / Vente: 89,92
Volume: 589 043
+2,28%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
09/04/2025 @ 15:32:24

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