Tradegate Exchange

Xiaomi Corp. Cl.B

759

596

4,76

Date	Heure	Volume	Volume de transactions	Cours
17/04/2025	21:59:32,117	200		4,76
			200	4,76
			200	4,76
17/04/2025	21:58:58,905	25		4,76
			25	4,76
			25	4,76
17/04/2025	21:55:36,224	220		4,7645
			220	4,7645
			220	4,7645
17/04/2025	21:53:47,101	3 000		4,73
			3 000	4,73
			3 000	4,73
17/04/2025	21:53:39,350	50		4,7695
			50	4,7695
			50	4,7695
17/04/2025	21:52:48,314	3 000		4,76
			3 000	4,76
			3 000	4,76
17/04/2025	21:52:01,055	5 100		4,73
			5 100	4,73
			5 100	4,73
17/04/2025	21:51:08,790	500		4,73
			500	4,73
			500	4,73
17/04/2025	21:50:33,360	6 000		4,72
			6 000	4,72
			5 100	4,72
			900	4,72
17/04/2025	21:50:18,029	2 000		4,769
			2 000	4,769
			2 000	4,769
17/04/2025	21:49:45,874	8 500		4,7695
			8 500	4,7695
			8 500	4,7695
17/04/2025	21:49:39,671	5 100		4,769
			5 100	4,769
			5 100	4,769
17/04/2025	21:48:58,150	2 000		4,768
			2 000	4,768
			2 000	4,768
17/04/2025	21:48:58,008	2 000		4,7675
			2 000	4,7675
			2 000	4,7675
17/04/2025	21:48:13,469	3 100		4,72
			3 100	4,72
			3 100	4,72
17/04/2025	21:44:57,502	20		4,72
			20	4,72
			20	4,72
17/04/2025	21:42:18,930	8 000		4,74
			8 000	4,74
			7 300	4,74
			700	4,74
17/04/2025	21:42:11,750	5 300		4,7395
			5 300	4,7395
			5 100	4,7395
			200	4,7395
17/04/2025	21:40:32,118	100		4,7395
			100	4,7395
			100	4,7395
17/04/2025	21:40:01,178	100		4,7395
			100	4,7395
			100	4,7395
17/04/2025	21:34:57,468	448		4,7395
			448	4,7395
			148	4,7395
			300	4,7395
17/04/2025	21:22:01,107	5 000		4,729
			5 000	4,729
			5 000	4,729
17/04/2025	21:18:32,771	300		4,71
			300	4,71
			300	4,71
17/04/2025	21:18:20,303	90		4,71
			90	4,71
			90	4,71
17/04/2025	21:09:32,812	452		4,7285
			452	4,7285
			452	4,7285
17/04/2025	21:08:51,994	2		4,7285
			2	4,7285
			2	4,7285
17/04/2025	21:08:04,079	2 000		4,7285
			2 000	4,7285
			2 000	4,7285
17/04/2025	21:04:38,677	700		4,7285
			700	4,7285
			700	4,7285
17/04/2025	20:59:23,310	20		4,7285
			20	4,7285
			20	4,7285
17/04/2025	20:58:02,193	5 000		4,725
			5 000	4,725
			5 000	4,725
17/04/2025	20:57:59,466	9 800		4,72
			5 000	4,72
			4 800	4,72
			9 800	4,72
17/04/2025	20:57:57,283	5 000		4,719
			5 000	4,719
			5 000	4,719
17/04/2025	20:57:25,005	5 000		4,7185
			5 000	4,7185
			5 000	4,7185
17/04/2025	20:53:25,855	100		4,71
			100	4,71
			100	4,71
17/04/2025	20:50:33,801	40		4,7185
			40	4,7185
			40	4,7185
17/04/2025	20:50:12,120	3 936		4,7185
			3 936	4,7185
			3 936	4,7185
17/04/2025	20:50:09,637	3 135		4,71
			3 135	4,71
			63	4,71
			3 072	4,71
17/04/2025	20:44:30,595	300		4,7185
			300	4,7185
			300	4,7185
17/04/2025	20:37:17,310	5 000		4,715
			5 000	4,715
			5 000	4,715
17/04/2025	20:37:15,495	4 000		4,7145
			4 000	4,7145
			148	4,7145
			3 852	4,7145
17/04/2025	20:35:20,597	1 303		4,714
			1 303	4,714
			1 303	4,714
17/04/2025	20:35:20,551	4 000		4,714
			4 000	4,714
			4 000	4,714
17/04/2025	20:35:07,999	5		4,7005
			5	4,7005
			5	4,7005
17/04/2025	20:34:58,358	60		4,714
			60	4,714
			60	4,714
17/04/2025	20:34:18,795	470		4,7005
			470	4,7005
			470	4,7005
17/04/2025	20:33:11,627	1 540		4,714
			1 540	4,714
			1 540	4,714
17/04/2025	20:30:43,330	8		4,714
			8	4,714
			8	4,714
17/04/2025	20:28:59,795	38		4,714
			38	4,714
			38	4,714
17/04/2025	20:26:59,613	300		4,714
			300	4,714
			300	4,714
17/04/2025	20:24:59,401	1 600		4,714
			1 600	4,714
			1 600	4,714
17/04/2025	20:19:40,785	250		4,714
			250	4,714
			250	4,714
17/04/2025	20:19:34,892	2		4,714
			2	4,714
			2	4,714
17/04/2025	20:17:44,379	500		4,714
			500	4,714
			500	4,714
17/04/2025	20:15:24,177	999		4,714
			999	4,714
			999	4,714
17/04/2025	20:15:22,769	30		4,714
			30	4,714
			30	4,714
17/04/2025	20:12:34,445	220		4,714
			220	4,714
			220	4,714
17/04/2025	20:09:29,597	100		4,714
			100	4,714
			100	4,714
17/04/2025	20:07:58,534	200		4,714
			200	4,714
			200	4,714
17/04/2025	20:07:41,098	600		4,70
			600	4,70
			600	4,70
17/04/2025	20:07:07,694	50		4,714
			50	4,714
			50	4,714
17/04/2025	20:07:00,972	30		4,714
			30	4,714
			30	4,714
17/04/2025	20:05:36,203	72		4,70
			72	4,70
			72	4,70
17/04/2025	20:04:23,448	2 000		4,70
			2 000	4,70
			2 000	4,70
17/04/2025	20:04:06,852	1 000		4,714
			1 000	4,714
			1 000	4,714
17/04/2025	20:02:46,434	1 060		4,714
			1 060	4,714
			1 060	4,714
17/04/2025	19:59:17,570	500		4,714
			500	4,714
			500	4,714
17/04/2025	19:49:55,929	1 000		4,70
			1 000	4,70
			1 000	4,70
17/04/2025	19:48:00,820	20		4,714
			20	4,714
			20	4,714
17/04/2025	19:47:51,490	7		4,714
			7	4,714
			7	4,714
17/04/2025	19:46:44,195	56		4,714
			56	4,714
			56	4,714
17/04/2025	19:46:43,844	100		4,714
			100	4,714
			100	4,714
17/04/2025	19:45:45,752	1 000		4,70
			1 000	4,70
			1 000	4,70
17/04/2025	19:42:43,400	50		4,714
			50	4,714
			50	4,714
17/04/2025	19:37:33,326	95		4,714
			95	4,714
			95	4,714
17/04/2025	19:36:49,380	1 060		4,714
			1 060	4,714
			1 060	4,714
17/04/2025	19:33:43,683	100		4,714
			100	4,714
			100	4,714
17/04/2025	19:33:41,035	3 736		4,70
			3 736	4,70
			2 700	4,70
			1 036	4,70
17/04/2025	19:33:40,855	1 064		4,7005
			1 064	4,7005
			1 064	4,7005
17/04/2025	19:32:45,361	260		4,714
			260	4,714
			260	4,714
17/04/2025	19:29:16,462	9		4,714
			9	4,714
			9	4,714
17/04/2025	19:22:58,074	50		4,714
			50	4,714
			50	4,714
17/04/2025	19:17:17,764	50		4,714
			50	4,714
			50	4,714
17/04/2025	19:16:44,871	250		4,714
			250	4,714
			250	4,714
17/04/2025	19:14:32,202	50		4,7005
			50	4,7005
			50	4,7005
17/04/2025	19:12:36,673	30		4,7005
			30	4,7005
			30	4,7005
17/04/2025	19:12:09,216	100		4,714
			100	4,714
			100	4,714
17/04/2025	19:11:50,098	300		4,714
			300	4,714
			300	4,714
17/04/2025	19:11:33,921	1		4,714
			1	4,714
			1	4,714
17/04/2025	19:11:20,202	600		4,714
			600	4,714
			600	4,714
17/04/2025	19:11:02,306	200		4,7005
			200	4,7005
			200	4,7005
17/04/2025	19:10:49,783	60		4,714
			60	4,714
			60	4,714
17/04/2025	19:05:01,830	20		4,714
			20	4,714
			20	4,714
17/04/2025	19:02:17,881	250		4,70
			250	4,70
			250	4,70
17/04/2025	19:01:38,104	200		4,714
			200	4,714
			200	4,714
17/04/2025	18:53:46,379	5		4,714
			5	4,714
			5	4,714
17/04/2025	18:52:22,361	108		4,714
			108	4,714
			108	4,714
17/04/2025	18:50:29,549	2 000		4,714
			2 000	4,714
			2 000	4,714
17/04/2025	18:49:42,534	999		4,70
			999	4,70
			999	4,70
17/04/2025	18:44:53,689	400		4,70
			400	4,70
			400	4,70
17/04/2025	18:28:58,629	212		4,714
			212	4,714
			212	4,714
17/04/2025	18:25:57,744	750		4,70
			750	4,70
			750	4,70
17/04/2025	18:25:57,617	1 064		4,6995
			1 064	4,6995
			1 064	4,6995
17/04/2025	18:20:35,135	75		4,6905
			75	4,6905
			75	4,6905
17/04/2025	18:20:14,027	150		4,6995
			150	4,6995
			150	4,6995
17/04/2025	18:15:36,935	130		4,6995
			130	4,6995
			130	4,6995
17/04/2025	18:12:43,737	7		4,6905
			7	4,6905
			7	4,6905
17/04/2025	18:12:30,250	1 064		4,6995
			1 064	4,6995
			1 064	4,6995
17/04/2025	18:12:15,709	1 064		4,6995
			1 064	4,6995
			1 064	4,6995
17/04/2025	18:11:45,638	100		4,6995
			100	4,6995
			100	4,6995
17/04/2025	18:10:43,614	130		4,6995
			130	4,6995
			130	4,6995
17/04/2025	18:08:59,473	100		4,6905
			100	4,6905
			100	4,6905
17/04/2025	18:07:30,716	4 000		4,714
			4 000	4,714
			4 000	4,714
17/04/2025	18:04:15,678	61		4,714
			61	4,714
			61	4,714
17/04/2025	18:03:36,641	610		4,6905
			290	4,6905
			100	4,6905
			610	4,6905
			220	4,6905
17/04/2025	18:03:29,884	40		4,714
			40	4,714
			40	4,714
17/04/2025	18:01:07,991	30		4,6905
			30	4,6905
			30	4,6905
17/04/2025	17:53:27,632	5		4,6905
			5	4,6905
			5	4,6905
17/04/2025	17:48:56,677	200		4,714
			200	4,714
			200	4,714
17/04/2025	17:44:23,197	138		4,714
			138	4,714
			138	4,714
17/04/2025	17:44:22,814	300		4,714
			300	4,714
			300	4,714
17/04/2025	17:42:15,419	38		4,714
			38	4,714
			38	4,714
17/04/2025	17:39:11,133	1 000		4,7145
			1 000	4,7145
			1 000	4,7145
17/04/2025	17:38:07,246	620		4,714
			620	4,714
			620	4,714
17/04/2025	17:36:43,695	1 019		4,6805
			279	4,6805
			1 019	4,6805
			740	4,6805
17/04/2025	17:36:18,439	1 064		4,7005
			1 064	4,7005
			1 064	4,7005
17/04/2025	17:32:44,945	5 000		4,71
			5 000	4,71
			5 000	4,71
17/04/2025	17:32:43,260	5 000		4,7095
			5 000	4,7095
			5 000	4,7095
17/04/2025	17:32:01,816	5 000		4,7095
			5 000	4,7095
			5 000	4,7095
17/04/2025	17:31:36,548	4 800		4,7095
			4 800	4,7095
			4 800	4,7095
17/04/2025	17:30:10,133	3 000		4,7095
			3 000	4,7095
			3 000	4,7095
17/04/2025	17:28:19,350	350		4,7095
			350	4,7095
			350	4,7095
17/04/2025	17:27:28,135	298		4,7095
			298	4,7095
			298	4,7095
17/04/2025	17:26:35,824	5 000		4,7095
			5 000	4,7095
			5 000	4,7095
17/04/2025	17:22:38,626	3 000		4,7095
			3 000	4,7095
			3 000	4,7095
17/04/2025	17:22:15,073	500		4,7095
			500	4,7095
			500	4,7095
17/04/2025	17:22:02,094	1 000		4,7095
			1 000	4,7095
			1 000	4,7095
17/04/2025	17:17:06,799	5 000		4,7095
			5 000	4,7095
			5 000	4,7095
17/04/2025	17:12:09,953	2 000		4,7095
			300	4,7095
			1 700	4,7095
			2 000	4,7095
17/04/2025	17:11:28,981	20		4,7095
			20	4,7095
			20	4,7095
17/04/2025	17:11:18,321	50		4,7095
			50	4,7095
			50	4,7095
17/04/2025	17:08:29,097	300		4,7095
			300	4,7095
			300	4,7095
17/04/2025	17:08:14,319	97		4,7095
			97	4,7095
			97	4,7095
17/04/2025	17:08:13,984	384		4,6855
			84	4,6855
			300	4,6855
			384	4,6855
17/04/2025	17:05:51,824	28		4,6855
			28	4,6855
			28	4,6855
17/04/2025	17:03:15,969	20		4,7095
			20	4,7095
			20	4,7095
17/04/2025	17:01:35,834	100		4,7095
			100	4,7095
			100	4,7095
17/04/2025	17:00:25,692	320		4,701
			320	4,701
			320	4,701
17/04/2025	17:00:23,944	300		4,7005
			300	4,7005
			300	4,7005
17/04/2025	16:58:52,989	300		4,6855
			300	4,6855
			300	4,6855
17/04/2025	16:57:37,054	50		4,7095
			50	4,7095
			50	4,7095
17/04/2025	16:56:17,457	10		4,7095
			10	4,7095
			10	4,7095
17/04/2025	16:55:59,685	300		4,6995
			300	4,6995
			300	4,6995
17/04/2025	16:55:31,490	127		4,6835
			127	4,6835
			127	4,6835
17/04/2025	16:55:31,421	55		4,6835
			55	4,6835
			55	4,6835
17/04/2025	16:54:47,633	1 618		4,6835
			250	4,6835
			300	4,6835
			1 618	4,6835
			1 068	4,6835
17/04/2025	16:54:19,746	121		4,7095
			121	4,7095
			121	4,7095
17/04/2025	16:54:11,244	100		4,7095
			100	4,7095
			100	4,7095
17/04/2025	16:52:35,837	92		4,7095
			92	4,7095
			92	4,7095
17/04/2025	16:52:11,728	500		4,7095
			500	4,7095
			360	4,7095
			140	4,7095
17/04/2025	16:50:07,170	129		4,7095
			129	4,7095
			129	4,7095
17/04/2025	16:47:34,897	5 145		4,6805
			5 145	4,6805
			5 145	4,6805
17/04/2025	16:46:55,534	100		4,6895
			100	4,6895
			100	4,6895
17/04/2025	16:46:40,851	20		4,6895
			20	4,6895
			20	4,6895
17/04/2025	16:46:26,176	22		4,6895
			22	4,6895
			22	4,6895
17/04/2025	16:44:51,602	150		4,6895
			150	4,6895
			150	4,6895
17/04/2025	16:43:49,311	5 145		4,6855
			5 145	4,6855
			5 145	4,6855
17/04/2025	16:42:19,457	400		4,682
			400	4,682
			400	4,682
17/04/2025	16:39:42,941	100		4,6895
			100	4,6895
			100	4,6895
17/04/2025	16:39:34,956	60		4,6895
			60	4,6895
			60	4,6895
17/04/2025	16:39:29,762	290		4,6805
			290	4,6805
			290	4,6805
17/04/2025	16:37:39,590	250		4,6895
			250	4,6895
			250	4,6895
17/04/2025	16:37:29,785	10 000		4,686
			10 000	4,686
			10 000	4,686
17/04/2025	16:37:19,533	5 000		4,6855
			5 000	4,6855
			5 000	4,6855
17/04/2025	16:36:42,097	5 000		4,6855
			5 000	4,6855
			5 000	4,6855
17/04/2025	16:36:11,831	50		4,6855
			50	4,6855
			50	4,6855
17/04/2025	16:35:24,496	5 146		4,6845
			5 146	4,6845
			5 146	4,6845
17/04/2025	16:34:49,332	100		4,6855
			100	4,6855
			100	4,6855
17/04/2025	16:34:32,075	34		4,686
			34	4,686
			34	4,686
17/04/2025	16:34:04,514	50		4,687
			50	4,687
			50	4,687
17/04/2025	16:33:48,922	250		4,684
			250	4,684
			250	4,684
17/04/2025	16:33:11,674	2		4,6895
			2	4,6895
			2	4,6895
17/04/2025	16:31:52,951	4 000		4,683
			4 000	4,683
			4 000	4,683
17/04/2025	16:31:26,476	213		4,6895
			213	4,6895
			213	4,6895
17/04/2025	16:30:54,142	200		4,6895
			200	4,6895
			200	4,6895
17/04/2025	16:29:43,808	1 000		4,6895
			1 000	4,6895
			1 000	4,6895
17/04/2025	16:28:24,457	795		4,6815
			795	4,6815
			795	4,6815
17/04/2025	16:27:48,234	1 000		4,6895
			1 000	4,6895
			1 000	4,6895
17/04/2025	16:25:15,040	5 000		4,69
			5 000	4,69
			2 000	4,69
			3 000	4,69
17/04/2025	16:25:08,727	3 000		4,6895
			3 000	4,6895
			3 000	4,6895
17/04/2025	16:24:43,734	200		4,6895
			200	4,6895
			200	4,6895
17/04/2025	16:24:16,327	3		4,6805
			3	4,6805
			3	4,6805
17/04/2025	16:23:39,041	200		4,6895
			200	4,6895
			200	4,6895
17/04/2025	16:23:26,453	1 000		4,6895
			1 000	4,6895
			1 000	4,6895
17/04/2025	16:22:41,047	397		4,6895
			397	4,6895
			397	4,6895
17/04/2025	16:22:40,645	3 000		4,6895
			3 000	4,6895
			3 000	4,6895
17/04/2025	16:22:34,890	3 000		4,6895
			3 000	4,6895
			3 000	4,6895
17/04/2025	16:22:02,616	40		4,6895
			40	4,6895
			40	4,6895
17/04/2025	16:21:13,087	100		4,6895
			100	4,6895
			100	4,6895
17/04/2025	16:21:12,445	300		4,6895
			300	4,6895
			300	4,6895
17/04/2025	16:20:52,818	230		4,6895
			230	4,6895
			230	4,6895
17/04/2025	16:20:33,874	250		4,6895
			250	4,6895
			250	4,6895
17/04/2025	16:20:08,253	120		4,6895
			120	4,6895
			120	4,6895
17/04/2025	16:19:48,867	2		4,6895
			2	4,6895
			2	4,6895
17/04/2025	16:19:47,845	1 000		4,6895
			1 000	4,6895
			1 000	4,6895
17/04/2025	16:18:59,785	500		4,6805
			500	4,6805
			500	4,6805
17/04/2025	16:18:53,151	5 000		4,6805
			5 000	4,6805
			5 000	4,6805
17/04/2025	16:18:41,768	5 000		4,6805
			5 000	4,6805
			5 000	4,6805
17/04/2025	16:15:21,080	4		4,6895
			4	4,6895
			4	4,6895
17/04/2025	16:15:19,175	107		4,6895
			107	4,6895
			107	4,6895
17/04/2025	16:14:43,938	5 000		4,6805
			5 000	4,6805
			5 000	4,6805
17/04/2025	16:12:43,104	270		4,6805
			270	4,6805
			270	4,6805
17/04/2025	16:11:57,220	1 048		4,6885
			1 048	4,6885
			1 048	4,6885
17/04/2025	16:11:03,880	6		4,6885
			6	4,6885
			6	4,6885
17/04/2025	16:10:56,209	96		4,6885
			96	4,6885
			96	4,6885
17/04/2025	16:10:55,995	21		4,6885
			21	4,6885
			21	4,6885
17/04/2025	16:09:32,476	15		4,6885
			15	4,6885
			15	4,6885
17/04/2025	16:09:25,076	60		4,6885
			60	4,6885
			60	4,6885
17/04/2025	16:08:53,627	190		4,6885
			190	4,6885
			190	4,6885
17/04/2025	16:08:01,617	1 100		4,6895
			1 100	4,6895
			1 100	4,6895
17/04/2025	16:07:49,149	1 000		4,6895
			700	4,6895
			300	4,6895
			1 000	4,6895
17/04/2025	16:06:14,464	463		4,6805
			463	4,6805
			163	4,6805
			300	4,6805
17/04/2025	16:02:42,123	531		4,6995
			531	4,6995
			531	4,6995
17/04/2025	16:01:24,154	425		4,6995
			425	4,6995
			425	4,6995
17/04/2025	16:01:22,101	6		4,6995
			6	4,6995
			6	4,6995
17/04/2025	15:57:59,993	200		4,6995
			200	4,6995
			200	4,6995
17/04/2025	15:56:37,985	200		4,6995
			200	4,6995
			200	4,6995
17/04/2025	15:55:35,939	3 400		4,6995
			584	4,6995
			2 816	4,6995
			3 400	4,6995
17/04/2025	15:53:52,569	3 000		4,6995
			3 000	4,6995
			3 000	4,6995
17/04/2025	15:53:51,392	3 000		4,6995
			3 000	4,6995
			3 000	4,6995
17/04/2025	15:53:44,138	3 600		4,6995
			3 300	4,6995
			300	4,6995
			3 600	4,6995
17/04/2025	15:53:35,246	5		4,6995
			5	4,6995
			5	4,6995
17/04/2025	15:53:29,488	100		4,6805
			100	4,6805
			100	4,6805
17/04/2025	15:49:57,291	120		4,6995
			120	4,6995
			120	4,6995
17/04/2025	15:49:56,008	20		4,6995
			20	4,6995
			20	4,6995
17/04/2025	15:49:43,992	200		4,6805
			200	4,6805
			200	4,6805
17/04/2025	15:48:56,871	50		4,6995
			50	4,6995
			50	4,6995
17/04/2025	15:48:05,027	1 001		4,6995
			1 001	4,6995
			1 001	4,6995
17/04/2025	15:47:11,152	200		4,7055
			200	4,7055
			200	4,7055
17/04/2025	15:46:03,811	1		4,6805
			1	4,6805
			1	4,6805
17/04/2025	15:46:02,747	1 000		4,708
			300	4,708
			700	4,708
			1 000	4,708
17/04/2025	15:44:02,072	5 087		4,7085
			5 087	4,7085
			5 087	4,7085
17/04/2025	15:43:35,175	15		4,681
			15	4,681
			15	4,681
17/04/2025	15:43:05,433	3 000		4,69
			3 000	4,69
			2 500	4,69
			500	4,69
17/04/2025	15:42:50,864	17 000		4,681
			10 000	4,681
			13 985	4,681
			7 000	4,681
			15	4,681
			3 000	4,681
17/04/2025	15:42:37,899	4 971		4,70
			100	4,70
			1 000	4,70
			15	4,70
			1 000	4,70
			200	4,70
			100	4,70
			100	4,70
			250	4,70
			100	4,70
			500	4,70
			4 971	4,70
			700	4,70
			110	4,70
			531	4,70
			200	4,70
			65	4,70
17/04/2025	15:42:34,389	2 000		4,7005
			80	4,7005
			2 000	4,7005
			1 920	4,7005
17/04/2025	15:42:22,772	1 050		4,7005
			1 050	4,7005
			1 050	4,7005
17/04/2025	15:42:22,695	2 000		4,7005
			2 000	4,7005
			2 000	4,7005
17/04/2025	15:42:18,703	212		4,7035
			212	4,7035
			212	4,7035
17/04/2025	15:42:14,262	3 000		4,7035
			3 000	4,7035
			3 000	4,7035
17/04/2025	15:42:10,412	5 000		4,703
			5 000	4,703
			5 000	4,703
17/04/2025	15:42:02,637	5 000		4,7035
			5 000	4,7035
			5 000	4,7035
17/04/2025	15:41:55,949	5 000		4,709
			5 000	4,709
			5 000	4,709
17/04/2025	15:41:52,848	3 000		4,71
			2 750	4,71
			3 000	4,71
			250	4,71
17/04/2025	15:39:05,001	5 000		4,7095
			5 000	4,7095
			5 000	4,7095
17/04/2025	15:38:28,817	750		4,7095
			484	4,7095
			750	4,7095
			266	4,7095
17/04/2025	15:38:24,248	100		4,7145
			100	4,7145
			100	4,7145
17/04/2025	15:38:10,335	1 000		4,715
			1 000	4,715
			1 000	4,715
17/04/2025	15:38:06,722	300		4,716
			300	4,716
			300	4,716
17/04/2025	15:38:00,599	5 100		4,718
			100	4,718
			5 100	4,718
			5 000	4,718
17/04/2025	15:37:18,070	5 000		4,7205
			5 000	4,7205
			5 000	4,7205
17/04/2025	15:36:51,147	5 000		4,7205
			5 000	4,7205
			5 000	4,7205
17/04/2025	15:36:47,928	500		4,7285
			500	4,7285
			500	4,7285
17/04/2025	15:36:26,945	2		4,7205
			2	4,7205
			2	4,7205
17/04/2025	15:36:22,058	5 000		4,7205
			200	4,7205
			4 800	4,7205
			5 000	4,7205
17/04/2025	15:36:01,980	400		4,7295
			400	4,7295
			400	4,7295
17/04/2025	15:35:40,760	300		4,731
			300	4,731
			300	4,731
17/04/2025	15:35:32,074	5 000		4,735
			5 000	4,735
			5 000	4,735
17/04/2025	15:33:45,060	5 000		4,737
			5 000	4,737
			5 000	4,737
17/04/2025	15:33:38,046	410		4,745
			410	4,745
			410	4,745
17/04/2025	15:33:37,995	1 354		4,7455
			300	4,7455
			1 354	4,7455
			1 054	4,7455
17/04/2025	15:30:10,310	200		4,769
			200	4,769
			200	4,769
17/04/2025	15:29:26,801	630		4,769
			630	4,769
			330	4,769
			300	4,769
17/04/2025	15:24:48,136	10		4,769
			10	4,769
			10	4,769
17/04/2025	15:23:51,083	500		4,753
			300	4,753
			200	4,753
			500	4,753
17/04/2025	15:20:19,327	104		4,769
			104	4,769
			104	4,769
17/04/2025	15:16:54,549	150		4,769
			150	4,769
			150	4,769
17/04/2025	15:13:48,359	210		4,753
			50	4,753
			210	4,753
			160	4,753
17/04/2025	15:13:34,170	8		4,753
			8	4,753
			8	4,753
17/04/2025	15:11:14,734	10		4,753
			10	4,753
			10	4,753
17/04/2025	15:08:33,744	840		4,753
			840	4,753
			840	4,753
17/04/2025	15:05:20,333	57		4,753
			57	4,753
			57	4,753
17/04/2025	15:04:51,372	499		4,769
			499	4,769
			499	4,769
17/04/2025	15:04:22,847	1 000		4,765
			1 000	4,765
			1 000	4,765
17/04/2025	15:04:05,374	1 000		4,7645
			1 000	4,7645
			1 000	4,7645
17/04/2025	15:02:30,828	5 093		4,7525
			5 093	4,7525
			5 093	4,7525
17/04/2025	15:02:27,372	200		4,7525
			200	4,7525
			200	4,7525
17/04/2025	14:54:12,514	11 101		4,75
			11 101	4,75
			11 101	4,75
17/04/2025	14:52:23,912	1 000		4,7495
			1 000	4,7495
			1 000	4,7495
17/04/2025	14:51:14,285	100		4,7495
			100	4,7495
			100	4,7495
17/04/2025	14:50:50,849	1 100		4,7495
			1 100	4,7495
			1 100	4,7495
17/04/2025	14:50:19,632	505		4,7495
			505	4,7495
			505	4,7495
17/04/2025	14:48:46,310	500		4,7495
			500	4,7495
			500	4,7495
17/04/2025	14:46:17,214	100		4,7495
			100	4,7495
			100	4,7495
17/04/2025	14:45:31,030	50		4,7495
			50	4,7495
			50	4,7495
17/04/2025	14:41:38,229	1 050		4,7495
			1 050	4,7495
			1 050	4,7495
17/04/2025	14:40:20,960	211		4,7495
			211	4,7495
			211	4,7495
17/04/2025	14:35:22,025	100		4,7265
			100	4,7265
			100	4,7265
17/04/2025	14:34:16,702	3		4,7495
			3	4,7495
			3	4,7495
17/04/2025	14:33:46,240	20		4,7495
			20	4,7495
			20	4,7495
17/04/2025	14:27:31,273	100		4,7495
			100	4,7495
			100	4,7495
17/04/2025	14:26:49,199	1 000		4,7495
			1 000	4,7495
			1 000	4,7495
17/04/2025	14:25:52,980	11		4,7495
			11	4,7495
			11	4,7495
17/04/2025	14:24:39,271	9		4,7215
			9	4,7215
			9	4,7215
17/04/2025	14:24:04,533	1 000		4,7495
			1 000	4,7495
			1 000	4,7495
17/04/2025	14:22:36,066	400		4,7265
			400	4,7265
			50	4,7265
			350	4,7265
17/04/2025	14:21:10,203	20		4,7265
			20	4,7265
			20	4,7265
17/04/2025	14:20:47,842	200		4,7265
			200	4,7265
			120	4,7265
			80	4,7265
17/04/2025	14:20:19,295	400		4,7495
			250	4,7495
			150	4,7495
			400	4,7495
17/04/2025	14:19:21,596	1		4,7495
			1	4,7495
			1	4,7495
17/04/2025	14:15:39,348	150		4,7265
			150	4,7265
			150	4,7265
17/04/2025	14:15:14,431	850		4,7495
			850	4,7495
			850	4,7495
17/04/2025	14:14:47,394	8		4,7495
			8	4,7495
			8	4,7495
17/04/2025	14:12:55,766	1 000		4,7495
			1 000	4,7495
			1 000	4,7495
17/04/2025	14:11:12,141	157		4,7495
			157	4,7495
			157	4,7495
17/04/2025	14:10:56,389	229		4,7495
			229	4,7495
			229	4,7495

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: 89,07 / Vente: 89,16
Volume: 838 057
-2,76%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
17/04/2025 @ 22:00:00

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