Tradegate Exchange

Heidelberg Materials AG

1248

962

154,55

Date	Heure	Volume	Volume de transactions	Cours
10/04/2025	21:59:09,336	74		154,55
			15	154,55
			59	154,55
			74	154,55
10/04/2025	21:58:33,927	100		154,50
			100	154,50
			100	154,50
10/04/2025	21:55:44,399	7		155,50
			7	155,50
			7	155,50
10/04/2025	21:53:11,381	5		155,50
			5	155,50
			5	155,50
10/04/2025	21:51:29,332	2		155,50
			2	155,50
			2	155,50
10/04/2025	21:48:23,224	100		155,00
			100	155,00
			100	155,00
10/04/2025	21:44:14,646	100		154,50
			100	154,50
			100	154,50
10/04/2025	21:43:04,463	100		154,50
			80	154,50
			100	154,50
			20	154,50
10/04/2025	21:40:02,824	100		155,00
			100	155,00
			100	155,00
10/04/2025	21:30:31,541	70		155,50
			70	155,50
			70	155,50
10/04/2025	21:30:19,263	70		155,55
			70	155,55
			70	155,55
10/04/2025	21:29:09,877	15		155,95
			15	155,95
			15	155,95
10/04/2025	21:26:14,193	9		155,95
			9	155,95
			9	155,95
10/04/2025	21:25:22,218	1		155,95
			1	155,95
			1	155,95
10/04/2025	21:24:24,181	1		155,95
			1	155,95
			1	155,95
10/04/2025	21:20:45,623	1		155,95
			1	155,95
			1	155,95
10/04/2025	21:13:23,446	35		156,00
			35	156,00
			35	156,00
10/04/2025	21:12:45,739	100		155,50
			100	155,50
			40	155,50
			60	155,50
10/04/2025	21:12:23,487	85		155,55
			40	155,55
			45	155,55
			85	155,55
10/04/2025	21:11:57,192	1		156,45
			1	156,45
			1	156,45
10/04/2025	21:09:51,484	94		155,55
			14	155,55
			40	155,55
			40	155,55
			94	155,55
10/04/2025	21:08:58,239	110		156,00
			10	156,00
			100	156,00
			110	156,00
10/04/2025	21:05:12,637	5		156,00
			5	156,00
			5	156,00
10/04/2025	21:00:48,511	10		155,00
			10	155,00
			10	155,00
10/04/2025	20:54:53,193	29		155,00
			15	155,00
			14	155,00
			29	155,00
10/04/2025	20:54:25,393	89		155,45
			34	155,45
			89	155,45
			25	155,45
			30	155,45
10/04/2025	20:50:24,741	10		156,00
			10	156,00
			10	156,00
10/04/2025	20:47:17,146	20		155,45
			20	155,45
			20	155,45
10/04/2025	20:46:28,263	50		156,00
			50	156,00
			50	156,00
10/04/2025	20:44:08,463	12		155,45
			12	155,45
			12	155,45
10/04/2025	20:38:31,294	31		156,00
			31	156,00
			31	156,00
10/04/2025	20:36:44,462	23		156,00
			23	156,00
			23	156,00
10/04/2025	20:36:12,980	7		156,00
			7	156,00
			7	156,00
10/04/2025	20:31:52,865	100		155,50
			100	155,50
			100	155,50
10/04/2025	20:31:30,926	7		155,50
			7	155,50
			7	155,50
10/04/2025	20:20:29,540	10		155,50
			10	155,50
			10	155,50
10/04/2025	20:19:49,621	5		155,50
			5	155,50
			5	155,50
10/04/2025	20:15:27,507	2		155,50
			2	155,50
			2	155,50
10/04/2025	20:07:37,240	65		155,50
			65	155,50
			65	155,50
10/04/2025	20:07:14,034	5		155,50
			5	155,50
			5	155,50
10/04/2025	20:05:36,973	19		155,50
			19	155,50
			19	155,50
10/04/2025	20:03:55,685	100		154,50
			100	154,50
			100	154,50
10/04/2025	20:03:36,709	10		155,50
			10	155,50
			10	155,50
10/04/2025	20:02:37,382	400		155,15
			400	155,15
			400	155,15
10/04/2025	20:02:21,537	100		155,00
			100	155,00
			100	155,00
10/04/2025	20:02:04,667	2		155,00
			2	155,00
			2	155,00
10/04/2025	19:58:31,367	30		155,00
			30	155,00
			30	155,00
10/04/2025	19:56:57,309	150		154,55
			150	154,55
			150	154,55
10/04/2025	19:56:43,434	100		154,50
			100	154,50
			100	154,50
10/04/2025	19:52:30,615	5		154,50
			5	154,50
			5	154,50
10/04/2025	19:51:40,906	3		154,50
			3	154,50
			3	154,50
10/04/2025	19:49:16,542	5		154,50
			5	154,50
			5	154,50
10/04/2025	19:48:43,420	5		154,50
			5	154,50
			5	154,50
10/04/2025	19:46:47,450	20		154,50
			20	154,50
			6	154,50
			14	154,50
10/04/2025	19:44:07,882	1		153,55
			1	153,55
			1	153,55
10/04/2025	19:40:30,192	10		154,50
			10	154,50
			10	154,50
10/04/2025	19:39:22,357	7		154,00
			7	154,00
			7	154,00
10/04/2025	19:38:05,122	10		154,00
			10	154,00
			10	154,00
10/04/2025	19:37:56,756	120		154,00
			120	154,00
			20	154,00
			100	154,00
10/04/2025	19:37:28,148	1		154,00
			1	154,00
			1	154,00
10/04/2025	19:35:08,695	15		154,00
			1	154,00
			15	154,00
			14	154,00
10/04/2025	19:32:05,016	1		154,00
			1	154,00
			1	154,00
10/04/2025	19:28:10,341	30		153,50
			29	153,50
			1	153,50
			30	153,50
10/04/2025	19:24:05,806	20		153,50
			20	153,50
			20	153,50
10/04/2025	19:21:31,308	20		153,35
			20	153,35
			20	153,35
10/04/2025	19:21:23,344	3		153,50
			3	153,50
			3	153,50
10/04/2025	19:12:30,807	100		153,00
			100	153,00
			100	153,00
10/04/2025	19:12:20,167	100		153,00
			20	153,00
			60	153,00
			20	153,00
			100	153,00
10/04/2025	19:11:20,166	100		153,65
			100	153,65
			100	153,65
10/04/2025	19:08:33,724	14		153,20
			14	153,20
			14	153,20
10/04/2025	19:02:48,624	5		153,00
			5	153,00
			5	153,00
10/04/2025	19:02:15,266	100		153,50
			100	153,50
			100	153,50
10/04/2025	19:01:01,505	4		153,50
			4	153,50
			4	153,50
10/04/2025	18:56:21,432	41		153,50
			41	153,50
			41	153,50
10/04/2025	18:56:11,175	124		153,50
			100	153,50
			4	153,50
			124	153,50
			20	153,50
10/04/2025	18:53:06,936	20		152,50
			20	152,50
			20	152,50
10/04/2025	18:52:52,455	100		152,50
			20	152,50
			80	152,50
			100	152,50
10/04/2025	18:52:37,640	1		153,25
			1	153,25
			1	153,25
10/04/2025	18:52:17,534	35		152,50
			8	152,50
			3	152,50
			20	152,50
			35	152,50
			4	152,50
10/04/2025	18:46:59,662	282		153,20
			2	153,20
			280	153,20
			282	153,20
10/04/2025	18:46:44,613	100		153,25
			100	153,25
			100	153,25
10/04/2025	18:46:34,997	60		153,25
			60	153,25
			60	153,25
10/04/2025	18:46:26,000	120		153,00
			20	153,00
			100	153,00
			120	153,00
10/04/2025	18:44:21,739	5		153,00
			5	153,00
			5	153,00
10/04/2025	18:38:15,941	30		152,15
			30	152,15
			30	152,15
10/04/2025	18:37:28,613	100		152,50
			100	152,50
			100	152,50
10/04/2025	18:36:52,755	100		152,15
			100	152,15
			100	152,15
10/04/2025	18:35:06,019	100		152,15
			100	152,15
			100	152,15
10/04/2025	18:34:55,425	46		152,50
			46	152,50
			46	152,50
10/04/2025	18:34:17,933	34		152,20
			34	152,20
			34	152,20
10/04/2025	18:32:58,755	100		152,00
			100	152,00
			100	152,00
10/04/2025	18:29:55,807	100		151,75
			100	151,75
			100	151,75
10/04/2025	18:29:10,960	10		151,75
			10	151,75
			10	151,75
10/04/2025	18:29:10,862	70		151,75
			70	151,75
			70	151,75
10/04/2025	18:29:10,479	30		152,00
			30	152,00
			30	152,00
10/04/2025	18:29:08,783	70		152,00
			70	152,00
			70	152,00
10/04/2025	18:28:49,638	70		151,55
			70	151,55
			70	151,55
10/04/2025	18:28:43,237	5		151,55
			5	151,55
			5	151,55
10/04/2025	18:27:33,333	15		151,05
			15	151,05
			15	151,05
10/04/2025	18:25:11,280	42		151,05
			20	151,05
			2	151,05
			22	151,05
			40	151,05
10/04/2025	18:25:11,190	30		151,05
			15	151,05
			15	151,05
			30	151,05
10/04/2025	18:24:58,483	35		151,50
			35	151,50
			15	151,50
			20	151,50
10/04/2025	18:23:06,622	70		151,50
			70	151,50
			70	151,50
10/04/2025	18:22:46,537	5		151,95
			5	151,95
			5	151,95
10/04/2025	18:22:46,468	32		152,00
			12	152,00
			10	152,00
			22	152,00
			10	152,00
			10	152,00
10/04/2025	18:22:46,421	180		151,70
			130	151,70
			40	151,70
			140	151,70
			50	151,70
10/04/2025	18:21:17,406	70		152,00
			10	152,00
			60	152,00
			70	152,00
10/04/2025	18:20:56,634	30		152,20
			30	152,20
			30	152,20
10/04/2025	18:20:46,770	15		152,05
			15	152,05
			15	152,05
10/04/2025	18:19:21,043	7		152,05
			7	152,05
			7	152,05
10/04/2025	18:18:09,662	35		152,20
			35	152,20
			35	152,20
10/04/2025	18:18:02,876	30		152,40
			16	152,40
			30	152,40
			14	152,40
10/04/2025	18:15:57,197	4		152,05
			4	152,05
			4	152,05
10/04/2025	18:11:33,245	65		152,95
			65	152,95
			25	152,95
			40	152,95
10/04/2025	18:11:07,773	10		152,85
			10	152,85
			10	152,85
10/04/2025	18:10:29,945	10		152,75
			10	152,75
			10	152,75
10/04/2025	18:08:50,366	10		152,90
			10	152,90
			10	152,90
10/04/2025	18:08:05,272	20		152,75
			20	152,75
			20	152,75
10/04/2025	18:06:14,480	6		152,40
			6	152,40
			6	152,40
10/04/2025	18:04:59,287	10		152,05
			10	152,05
			10	152,05
10/04/2025	18:03:36,357	20		152,35
			20	152,35
			20	152,35
10/04/2025	18:03:36,065	5		152,05
			5	152,05
			5	152,05
10/04/2025	18:03:22,756	21		153,05
			21	153,05
			21	153,05
10/04/2025	18:03:15,908	30		153,10
			30	153,10
			30	153,10
10/04/2025	18:02:11,543	70		153,10
			70	153,10
			70	153,10
10/04/2025	18:01:40,541	20		153,05
			20	153,05
			20	153,05
10/04/2025	18:00:09,527	8		153,40
			8	153,40
			8	153,40
10/04/2025	17:59:44,876	29		153,25
			29	153,25
			9	153,25
			20	153,25
10/04/2025	17:59:31,678	13		152,35
			13	152,35
			13	152,35
10/04/2025	17:59:13,343	1		152,35
			1	152,35
			1	152,35
10/04/2025	17:56:03,460	20		152,65
			20	152,65
			20	152,65
10/04/2025	17:54:51,122	26		152,60
			26	152,60
			26	152,60
10/04/2025	17:54:34,489	140		152,65
			140	152,65
			140	152,65
10/04/2025	17:54:01,526	65		152,25
			65	152,25
			25	152,25
			40	152,25
10/04/2025	17:54:01,423	30		152,25
			30	152,25
			30	152,25
10/04/2025	17:53:19,443	60		152,65
			60	152,65
			60	152,65
10/04/2025	17:52:14,164	35		152,45
			35	152,45
			35	152,45
10/04/2025	17:52:11,801	19		152,30
			19	152,30
			19	152,30
10/04/2025	17:50:43,525	10		152,60
			10	152,60
			10	152,60
10/04/2025	17:49:41,944	51		152,95
			30	152,95
			10	152,95
			50	152,95
			1	152,95
			11	152,95
10/04/2025	17:49:21,073	70		153,60
			70	153,60
			70	153,60
10/04/2025	17:46:30,068	40		153,05
			40	153,05
			40	153,05
10/04/2025	17:46:08,546	271		153,20
			150	153,20
			121	153,20
			271	153,20
10/04/2025	17:45:44,502	70		153,15
			70	153,15
			70	153,15
10/04/2025	17:44:43,822	70		153,15
			70	153,15
			70	153,15
10/04/2025	17:44:43,435	29		153,20
			29	153,20
			29	153,20
10/04/2025	17:41:04,275	50		154,40
			40	154,40
			10	154,40
			50	154,40
10/04/2025	17:40:02,112	110		154,20
			100	154,20
			10	154,20
			110	154,20
10/04/2025	17:39:01,161	70		154,45
			70	154,45
			70	154,45
10/04/2025	17:38:21,606	50		153,30
			5	153,30
			40	153,30
			50	153,30
			5	153,30
10/04/2025	17:37:42,749	245		153,85
			50	153,85
			40	153,85
			245	153,85
			100	153,85
			15	153,85
			15	153,85
			5	153,85
			20	153,85
10/04/2025	17:29:30,761	20		155,60
			20	155,60
			20	155,60
10/04/2025	17:29:16,983	15		155,65
			15	155,65
			15	155,65
10/04/2025	17:28:54,047	3		155,75
			3	155,75
			3	155,75
10/04/2025	17:28:08,938	20		155,75
			20	155,75
			20	155,75
10/04/2025	17:27:20,543	30		155,70
			30	155,70
			30	155,70
10/04/2025	17:26:30,627	100		155,75
			100	155,75
			100	155,75
10/04/2025	17:26:20,281	6		155,75
			6	155,75
			6	155,75
10/04/2025	17:24:36,046	57		155,70
			57	155,70
			57	155,70
10/04/2025	17:22:15,302	15		155,65
			15	155,65
			15	155,65
10/04/2025	17:22:09,148	10		155,60
			10	155,60
			10	155,60
10/04/2025	17:19:08,805	15		155,65
			15	155,65
			15	155,65
10/04/2025	17:18:59,480	60		155,50
			60	155,50
			60	155,50
10/04/2025	17:17:47,867	19		155,50
			19	155,50
			19	155,50
10/04/2025	17:12:19,540	5		155,65
			5	155,65
			5	155,65
10/04/2025	17:12:00,058	13		155,50
			13	155,50
			13	155,50
10/04/2025	17:11:07,659	45		155,40
			45	155,40
			45	155,40
10/04/2025	17:10:29,644	30		155,25
			30	155,25
			30	155,25
10/04/2025	17:09:36,021	29		155,30
			29	155,30
			29	155,30
10/04/2025	17:09:19,766	230		155,30
			230	155,30
			230	155,30
10/04/2025	17:09:11,456	120		155,10
			120	155,10
			120	155,10
10/04/2025	17:09:11,259	120		155,10
			120	155,10
			120	155,10
10/04/2025	17:08:38,121	130		155,10
			130	155,10
			130	155,10
10/04/2025	17:04:29,685	10		154,60
			10	154,60
			10	154,60
10/04/2025	16:59:54,089	10		154,55
			10	154,55
			10	154,55
10/04/2025	16:59:45,836	50		154,50
			50	154,50
			50	154,50
10/04/2025	16:59:03,961	10		154,55
			10	154,55
			10	154,55
10/04/2025	16:57:49,557	15		154,95
			15	154,95
			15	154,95
10/04/2025	16:56:24,700	3		155,25
			3	155,25
			3	155,25
10/04/2025	16:54:48,999	2		155,25
			2	155,25
			2	155,25
10/04/2025	16:54:14,764	25		155,30
			25	155,30
			25	155,30
10/04/2025	16:53:17,145	15		155,30
			15	155,30
			15	155,30
10/04/2025	16:53:09,198	3 745		155,50
			337	155,50
			3 408	155,50
			3 745	155,50
10/04/2025	16:51:51,942	130		155,50
			130	155,50
			130	155,50
10/04/2025	16:50:14,467	10		155,60
			10	155,60
			10	155,60
10/04/2025	16:48:27,967	45		155,50
			45	155,50
			45	155,50
10/04/2025	16:47:23,195	10		155,50
			10	155,50
			10	155,50
10/04/2025	16:47:20,377	13		155,50
			13	155,50
			13	155,50
10/04/2025	16:46:09,824	4		155,65
			4	155,65
			4	155,65
10/04/2025	16:42:40,570	3		156,15
			3	156,15
			3	156,15
10/04/2025	16:39:53,515	100		155,90
			100	155,90
			100	155,90
10/04/2025	16:38:39,238	8		156,15
			8	156,15
			8	156,15
10/04/2025	16:37:48,094	4		156,10
			4	156,10
			4	156,10
10/04/2025	16:36:16,677	13		156,00
			13	156,00
			13	156,00
10/04/2025	16:36:07,878	15		155,95
			15	155,95
			15	155,95
10/04/2025	16:29:57,291	20		155,05
			20	155,05
			20	155,05
10/04/2025	16:29:03,863	15		155,30
			15	155,30
			15	155,30
10/04/2025	16:28:04,634	100		155,20
			100	155,20
			100	155,20
10/04/2025	16:24:08,171	50		155,45
			50	155,45
			50	155,45
10/04/2025	16:24:06,917	50		155,45
			50	155,45
			50	155,45
10/04/2025	16:23:35,074	50		155,45
			50	155,45
			50	155,45
10/04/2025	16:23:10,184	13		155,40
			13	155,40
			13	155,40
10/04/2025	16:18:15,524	35		154,70
			35	154,70
			35	154,70
10/04/2025	16:15:54,345	5		154,95
			5	154,95
			5	154,95
10/04/2025	16:14:44,668	65		154,65
			65	154,65
			65	154,65
10/04/2025	16:14:01,218	40		155,00
			40	155,00
			40	155,00
10/04/2025	16:13:56,035	50		154,85
			50	154,85
			50	154,85
10/04/2025	16:12:45,934	820		154,95
			820	154,95
			820	154,95
10/04/2025	16:09:59,624	80		155,00
			80	155,00
			80	155,00
10/04/2025	16:09:09,606	130		155,00
			130	155,00
			130	155,00
10/04/2025	16:08:27,073	70		155,10
			70	155,10
			70	155,10
10/04/2025	16:07:51,753	70		154,95
			70	154,95
			70	154,95
10/04/2025	16:07:28,124	170		155,50
			11	155,50
			170	155,50
			22	155,50
			7	155,50
			130	155,50
10/04/2025	16:05:48,422	130		155,50
			130	155,50
			130	155,50
10/04/2025	16:05:35,949	12		155,35
			12	155,35
			12	155,35
10/04/2025	16:05:35,644	39		155,35
			39	155,35
			39	155,35
10/04/2025	16:02:59,411	10		155,00
			10	155,00
			10	155,00
10/04/2025	16:02:51,308	70		154,80
			70	154,80
			70	154,80
10/04/2025	16:00:40,118	340		154,70
			340	154,70
			340	154,70
10/04/2025	16:00:03,170	130		154,70
			130	154,70
			130	154,70
10/04/2025	15:58:59,709	70		154,70
			70	154,70
			70	154,70
10/04/2025	15:58:49,610	130		154,70
			130	154,70
			130	154,70
10/04/2025	15:58:31,737	130		154,70
			130	154,70
			130	154,70
10/04/2025	15:56:50,885	65		154,45
			65	154,45
			65	154,45
10/04/2025	15:53:42,781	130		154,85
			130	154,85
			130	154,85
10/04/2025	15:51:57,357	4		154,85
			4	154,85
			4	154,85
10/04/2025	15:51:52,245	30		154,90
			30	154,90
			30	154,90
10/04/2025	15:48:20,327	20		154,55
			20	154,55
			20	154,55
10/04/2025	15:45:17,868	20		154,60
			20	154,60
			20	154,60
10/04/2025	15:45:00,496	10		154,30
			10	154,30
			10	154,30
10/04/2025	15:44:58,083	20		154,40
			20	154,40
			20	154,40
10/04/2025	15:43:44,731	100		154,10
			100	154,10
			100	154,10
10/04/2025	15:41:57,619	130		154,20
			130	154,20
			130	154,20
10/04/2025	15:41:23,875	130		154,20
			130	154,20
			130	154,20
10/04/2025	15:40:16,889	1		154,25
			1	154,25
			1	154,25
10/04/2025	15:38:54,045	6		154,65
			6	154,65
			6	154,65
10/04/2025	15:38:07,528	50		154,40
			50	154,40
			50	154,40
10/04/2025	15:36:43,415	2		154,75
			2	154,75
			2	154,75
10/04/2025	15:33:30,873	30		154,45
			30	154,45
			30	154,45
10/04/2025	15:31:32,346	48		154,85
			48	154,85
			48	154,85
10/04/2025	15:31:25,501	130		154,85
			130	154,85
			130	154,85
10/04/2025	15:31:23,879	70		154,90
			70	154,90
			70	154,90
10/04/2025	15:31:13,739	90		154,95
			90	154,95
			90	154,95
10/04/2025	15:30:59,968	15		155,20
			15	155,20
			15	155,20
10/04/2025	15:30:45,155	6		155,00
			6	155,00
			6	155,00
10/04/2025	15:30:12,004	6		154,80
			6	154,80
			6	154,80
10/04/2025	15:30:09,632	6		154,80
			6	154,80
			6	154,80
10/04/2025	15:27:27,841	5		155,15
			5	155,15
			5	155,15
10/04/2025	15:26:38,555	80		155,00
			30	155,00
			80	155,00
			50	155,00
10/04/2025	15:26:19,911	13		155,15
			13	155,15
			13	155,15
10/04/2025	15:26:17,412	12		155,20
			12	155,20
			12	155,20
10/04/2025	15:24:22,727	8		155,25
			8	155,25
			8	155,25
10/04/2025	15:19:48,071	8		155,80
			8	155,80
			8	155,80
10/04/2025	15:19:35,025	64		155,90
			64	155,90
			64	155,90
10/04/2025	15:17:54,008	25		155,70
			25	155,70
			25	155,70
10/04/2025	15:17:43,695	1		155,65
			1	155,65
			1	155,65
10/04/2025	15:17:25,979	1		155,55
			1	155,55
			1	155,55
10/04/2025	15:16:43,568	4		155,60
			4	155,60
			4	155,60
10/04/2025	15:16:31,884	1		155,50
			1	155,50
			1	155,50
10/04/2025	15:16:15,083	1		155,40
			1	155,40
			1	155,40
10/04/2025	15:16:10,662	2		155,40
			2	155,40
			2	155,40
10/04/2025	15:15:14,565	30		155,60
			30	155,60
			30	155,60
10/04/2025	15:15:12,142	1		155,65
			1	155,65
			1	155,65
10/04/2025	15:14:34,556	35		155,65
			35	155,65
			35	155,65
10/04/2025	15:12:57,010	15		155,60
			15	155,60
			15	155,60
10/04/2025	15:08:53,233	5		155,80
			5	155,80
			5	155,80
10/04/2025	15:07:05,618	70		155,40
			70	155,40
			70	155,40
10/04/2025	15:06:36,027	10		155,45
			10	155,45
			10	155,45
10/04/2025	15:06:19,426	10		155,35
			10	155,35
			10	155,35
10/04/2025	15:03:58,243	70		155,20
			70	155,20
			70	155,20
10/04/2025	15:00:13,113	20		155,05
			20	155,05
			20	155,05
10/04/2025	14:59:52,397	1		154,70
			1	154,70
			1	154,70
10/04/2025	14:57:10,193	50		154,65
			50	154,65
			50	154,65
10/04/2025	14:56:17,592	4		154,65
			4	154,65
			4	154,65
10/04/2025	14:56:09,259	1		154,65
			1	154,65
			1	154,65
10/04/2025	14:54:06,804	80		154,30
			80	154,30
			80	154,30
10/04/2025	14:53:31,531	71		154,20
			71	154,20
			71	154,20
10/04/2025	14:53:29,912	25		154,20
			25	154,20
			25	154,20
10/04/2025	14:52:47,846	21		154,25
			21	154,25
			21	154,25
10/04/2025	14:52:09,177	50		154,25
			50	154,25
			50	154,25
10/04/2025	14:45:29,938	10		154,65
			10	154,65
			10	154,65
10/04/2025	14:42:24,604	27		154,85
			27	154,85
			27	154,85
10/04/2025	14:39:51,467	1		154,75
			1	154,75
			1	154,75
10/04/2025	14:39:12,361	70		154,75
			70	154,75
			70	154,75
10/04/2025	14:34:54,377	40		155,10
			40	155,10
			40	155,10
10/04/2025	14:34:31,048	7		155,05
			7	155,05
			7	155,05
10/04/2025	14:31:39,599	10		154,70
			10	154,70
			10	154,70
10/04/2025	14:31:08,425	10		154,80
			10	154,80
			10	154,80
10/04/2025	14:30:04,008	19		154,55
			19	154,55
			19	154,55
10/04/2025	14:30:01,382	61		154,20
			61	154,20
			61	154,20
10/04/2025	14:29:40,958	40		154,15
			40	154,15
			40	154,15
10/04/2025	14:26:39,509	70		153,95
			70	153,95
			70	153,95
10/04/2025	14:26:29,342	130		153,95
			130	153,95
			130	153,95
10/04/2025	14:26:28,156	33		154,00
			33	154,00
			33	154,00
10/04/2025	14:25:18,166	50		154,00
			50	154,00
			50	154,00
10/04/2025	14:25:11,663	10		154,00
			10	154,00
			10	154,00
10/04/2025	14:24:50,081	10		154,00
			10	154,00
			10	154,00
10/04/2025	14:23:46,406	14		154,15
			10	154,15
			4	154,15
			14	154,15
10/04/2025	14:23:41,686	10		154,20
			10	154,20
			10	154,20
10/04/2025	14:23:19,937	20		154,20
			20	154,20
			20	154,20
10/04/2025	14:22:42,145	8		154,15
			8	154,15
			8	154,15
10/04/2025	14:19:57,844	1		154,45
			1	154,45
			1	154,45
10/04/2025	14:19:51,637	40		154,50
			40	154,50
			40	154,50
10/04/2025	14:14:38,028	10		154,60
			10	154,60
			10	154,60
10/04/2025	14:11:02,869	100		154,65
			100	154,65
			100	154,65
10/04/2025	14:04:59,189	30		154,20
			30	154,20
			22	154,20
			8	154,20
10/04/2025	14:03:16,519	10		154,85
			10	154,85
			10	154,85
10/04/2025	13:57:08,195	20		155,30
			20	155,30
			20	155,30
10/04/2025	13:53:19,267	70		155,10
			70	155,10
			70	155,10
10/04/2025	13:49:49,764	7		155,30
			7	155,30
			7	155,30
10/04/2025	13:47:47,912	90		155,15
			90	155,15
			90	155,15
10/04/2025	13:45:47,392	1		155,00
			1	155,00
			1	155,00
10/04/2025	13:44:57,827	4		155,15
			4	155,15
			4	155,15
10/04/2025	13:43:09,515	13		155,15
			13	155,15
			13	155,15

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: 95,95 / Vente: 96,07
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)