Tradegate Exchange

Schaeffler AG

675

551

3,46

Date	Heure	Volume	Volume de transactions	Cours
10/04/2025	21:58:49,409	30		3,46
			30	3,46
			30	3,46
10/04/2025	21:56:58,309	146		3,418
			146	3,418
			146	3,418
10/04/2025	21:41:25,653	30		3,436
			30	3,436
			30	3,436
10/04/2025	21:33:28,750	100		3,45
			100	3,45
			100	3,45
10/04/2025	21:30:20,965	1 700		3,43
			1 700	3,43
			600	3,43
			1 100	3,43
10/04/2025	21:30:13,630	1 000		3,432
			1 000	3,432
			1 000	3,432
10/04/2025	21:28:54,899	1 000		3,432
			1 000	3,432
			1 000	3,432
10/04/2025	21:26:19,439	100		3,468
			100	3,468
			100	3,468
10/04/2025	21:26:10,507	900		3,468
			900	3,468
			900	3,468
10/04/2025	21:18:42,576	4		3,426
			4	3,426
			4	3,426
10/04/2025	21:09:53,533	5 000		3,45
			5 000	3,45
			5 000	3,45
10/04/2025	21:03:13,441	5 000		3,45
			5 000	3,45
			5 000	3,45
10/04/2025	21:00:38,465	100		3,478
			100	3,478
			100	3,478
10/04/2025	20:55:10,413	5 000		3,45
			5 000	3,45
			5 000	3,45
10/04/2025	20:52:46,540	1 000		3,45
			1 000	3,45
			1 000	3,45
10/04/2025	20:49:15,651	1 000		3,45
			1 000	3,45
			1 000	3,45
10/04/2025	20:48:57,578	1 000		3,45
			1 000	3,45
			1 000	3,45
10/04/2025	20:48:37,573	1 000		3,45
			1 000	3,45
			1 000	3,45
10/04/2025	20:48:27,192	1 604		3,47
			4	3,47
			1 604	3,47
			1 600	3,47
10/04/2025	20:47:00,397	900		3,47
			900	3,47
			900	3,47
10/04/2025	20:45:26,973	1 000		3,444
			1 000	3,444
			1 000	3,444
10/04/2025	20:42:24,002	3		3,478
			3	3,478
			3	3,478
10/04/2025	20:34:39,806	5		3,474
			5	3,474
			5	3,474
10/04/2025	20:28:05,364	2 500		3,478
			1 100	3,478
			1 400	3,478
			985	3,478
			1 515	3,478
10/04/2025	20:27:59,832	900		3,468
			900	3,468
			900	3,468
10/04/2025	20:09:32,017	21		3,448
			21	3,448
			21	3,448
10/04/2025	20:07:38,329	1 000		3,432
			1 000	3,432
			1 000	3,432
10/04/2025	19:58:14,609	100		3,434
			100	3,434
			100	3,434
10/04/2025	19:56:17,949	29		3,434
			29	3,434
			29	3,434
10/04/2025	19:50:11,530	2 000		3,42
			2 000	3,42
			2 000	3,42
10/04/2025	19:50:07,514	1 000		3,418
			1 000	3,418
			1 000	3,418
10/04/2025	19:48:43,038	500		3,418
			500	3,418
			500	3,418
10/04/2025	19:45:43,181	2		3,414
			2	3,414
			2	3,414
10/04/2025	19:45:22,936	100		3,428
			100	3,428
			100	3,428
10/04/2025	19:44:04,245	1 000		3,412
			1 000	3,412
			1 000	3,412
10/04/2025	19:41:03,469	1 000		3,402
			1 000	3,402
			1 000	3,402
10/04/2025	19:38:43,140	1 000		3,428
			1 000	3,428
			1 000	3,428
10/04/2025	19:34:55,410	1 000		3,428
			750	3,428
			250	3,428
			1 000	3,428
10/04/2025	19:32:03,806	99		3,402
			99	3,402
			99	3,402
10/04/2025	19:28:44,092	1 000		3,41
			1 000	3,41
			1 000	3,41
10/04/2025	19:27:55,365	1 000		3,406
			1 000	3,406
			1 000	3,406
10/04/2025	19:27:45,360	1 000		3,404
			1 000	3,404
			1 000	3,404
10/04/2025	19:27:43,412	252		3,428
			252	3,428
			252	3,428
10/04/2025	19:27:20,607	1 000		3,408
			1 000	3,408
			1 000	3,408
10/04/2025	19:25:52,067	1 000		3,40
			1 000	3,40
			1 000	3,40
10/04/2025	19:25:48,004	10 000		3,418
			10 000	3,418
			10 000	3,418
10/04/2025	19:21:46,796	300		3,402
			300	3,402
			300	3,402
10/04/2025	19:17:15,648	7		3,41
			7	3,41
			7	3,41
10/04/2025	19:16:14,713	124		3,41
			124	3,41
			124	3,41
10/04/2025	19:16:10,497	100		3,41
			100	3,41
			100	3,41
10/04/2025	19:13:15,938	30		3,412
			30	3,412
			30	3,412
10/04/2025	19:08:50,553	294		3,424
			294	3,424
			294	3,424
10/04/2025	19:05:52,063	6		3,428
			6	3,428
			6	3,428
10/04/2025	19:05:12,755	3		3,398
			3	3,398
			3	3,398
10/04/2025	19:05:05,293	14		3,436
			14	3,436
			14	3,436
10/04/2025	18:58:22,906	150		3,428
			150	3,428
			150	3,428
10/04/2025	18:53:37,444	145		3,426
			145	3,426
			145	3,426
10/04/2025	18:52:51,077	500		3,424
			500	3,424
			500	3,424
10/04/2025	18:52:01,101	540		3,434
			540	3,434
			540	3,434
10/04/2025	18:50:27,703	70		3,432
			70	3,432
			70	3,432
10/04/2025	18:49:39,703	100		3,43
			100	3,43
			100	3,43
10/04/2025	18:48:49,542	1 000		3,38
			1 000	3,38
			1 000	3,38
10/04/2025	18:47:32,811	20		3,41
			20	3,41
			20	3,41
10/04/2025	18:44:40,681	1 000		3,376
			1 000	3,376
			1 000	3,376
10/04/2025	18:43:40,430	1 000		3,398
			1 000	3,398
			1 000	3,398
10/04/2025	18:32:16,920	1 000		3,388
			1 000	3,388
			1 000	3,388
10/04/2025	18:32:05,431	950		3,386
			950	3,386
			950	3,386
10/04/2025	18:31:20,446	180		3,418
			180	3,418
			180	3,418
10/04/2025	18:31:19,753	1 000		3,418
			1 000	3,418
			1 000	3,418
10/04/2025	18:30:59,048	1 000		3,398
			1 000	3,398
			1 000	3,398
10/04/2025	18:29:15,298	1 000		3,362
			700	3,362
			1 000	3,362
			300	3,362
10/04/2025	18:28:48,739	900		3,382
			900	3,382
			900	3,382
10/04/2025	18:26:35,778	689		3,38
			689	3,38
			689	3,38
10/04/2025	18:26:05,117	1 000		3,38
			539	3,38
			461	3,38
			1 000	3,38
10/04/2025	18:22:43,864	1 000		3,38
			1 000	3,38
			1 000	3,38
10/04/2025	18:22:42,325	12 784		3,382
			12 784	3,382
			12 784	3,382
10/04/2025	18:21:17,325	1 000		3,382
			1 000	3,382
			1 000	3,382
10/04/2025	18:17:39,761	1 000		3,382
			1 000	3,382
			1 000	3,382
10/04/2025	18:10:28,999	500		3,388
			500	3,388
			500	3,388
10/04/2025	18:05:44,869	1 000		3,38
			1 000	3,38
			1 000	3,38
10/04/2025	18:05:07,044	150		3,384
			150	3,384
			150	3,384
10/04/2025	18:03:35,977	4		3,39
			4	3,39
			4	3,39
10/04/2025	17:56:29,295	250		3,402
			250	3,402
			250	3,402
10/04/2025	17:53:09,668	1 000		3,382
			1 000	3,382
			1 000	3,382
10/04/2025	17:47:57,276	81		3,41
			81	3,41
			81	3,41
10/04/2025	17:44:03,129	315		3,382
			50	3,382
			265	3,382
			315	3,382
10/04/2025	17:43:05,220	1 400		3,396
			1 400	3,396
			1 400	3,396
10/04/2025	17:43:00,209	1 300		3,396
			300	3,396
			1 000	3,396
			1 300	3,396
10/04/2025	17:37:56,744	1 000		3,434
			1 000	3,434
			1 000	3,434
10/04/2025	17:37:23,283	250		3,434
			250	3,434
			100	3,434
			150	3,434
10/04/2025	17:29:58,213	3		3,394
			3	3,394
			3	3,394
10/04/2025	17:24:50,868	3 214		3,40
			3 214	3,40
			3 214	3,40
10/04/2025	17:24:40,587	1 786		3,40
			1 786	3,40
			1 786	3,40
10/04/2025	17:24:18,070	700		3,402
			700	3,402
			700	3,402
10/04/2025	17:23:51,749	500		3,402
			46	3,402
			500	3,402
			454	3,402
10/04/2025	17:20:52,051	250		3,404
			250	3,404
			250	3,404
10/04/2025	17:17:47,817	1 100		3,406
			1 100	3,406
			1 100	3,406
10/04/2025	17:16:46,108	400		3,41
			400	3,41
			400	3,41
10/04/2025	17:16:44,854	1 100		3,41
			1 100	3,41
			1 100	3,41
10/04/2025	17:11:36,333	7 800		3,402
			7 800	3,402
			7 800	3,402
10/04/2025	17:10:19,979	1 100		3,408
			1 100	3,408
			1 100	3,408
10/04/2025	17:10:19,493	1 100		3,408
			1 100	3,408
			1 100	3,408
10/04/2025	17:03:15,202	200		3,398
			200	3,398
			200	3,398
10/04/2025	17:02:40,329	500		3,392
			500	3,392
			500	3,392
10/04/2025	17:01:26,257	1 465		3,40
			1 465	3,40
			1 465	3,40
10/04/2025	17:01:03,707	500		3,40
			500	3,40
			500	3,40
10/04/2025	17:00:00,641	1 500		3,402
			1 500	3,402
			1 500	3,402
10/04/2025	16:58:12,670	45		3,402
			45	3,402
			45	3,402
10/04/2025	16:53:56,977	36		3,402
			36	3,402
			36	3,402
10/04/2025	16:49:05,059	400		3,406
			400	3,406
			400	3,406
10/04/2025	16:41:54,003	1 200		3,406
			1 200	3,406
			1 200	3,406
10/04/2025	16:40:24,325	900		3,412
			18	3,412
			882	3,412
			900	3,412
10/04/2025	16:35:29,415	390		3,41
			390	3,41
			390	3,41
10/04/2025	16:33:51,081	500		3,414
			500	3,414
			500	3,414
10/04/2025	16:33:49,573	1 500		3,414
			1 500	3,414
			1 500	3,414
10/04/2025	16:33:48,896	1 500		3,414
			1 500	3,414
			1 500	3,414
10/04/2025	16:33:36,866	1 500		3,414
			1 500	3,414
			1 500	3,414
10/04/2025	16:33:00,156	1 000		3,41
			1 000	3,41
			1 000	3,41
10/04/2025	16:31:13,797	85		3,41
			85	3,41
			85	3,41
10/04/2025	16:29:10,400	150		3,406
			150	3,406
			150	3,406
10/04/2025	16:28:58,374	145		3,402
			145	3,402
			145	3,402
10/04/2025	16:26:46,905	4		3,402
			4	3,402
			4	3,402
10/04/2025	16:26:40,929	300		3,404
			300	3,404
			300	3,404
10/04/2025	16:22:42,051	24		3,398
			24	3,398
			24	3,398
10/04/2025	16:19:59,537	37		3,386
			37	3,386
			37	3,386
10/04/2025	16:19:15,001	900		3,392
			900	3,392
			900	3,392
10/04/2025	16:18:42,289	28		3,39
			28	3,39
			28	3,39
10/04/2025	16:18:42,256	24		3,39
			24	3,39
			24	3,39
10/04/2025	16:17:11,014	2 025		3,392
			2 025	3,392
			2 025	3,392
10/04/2025	16:17:04,306	1 500		3,392
			119	3,392
			1 500	3,392
			1 381	3,392
10/04/2025	16:17:03,504	1 500		3,392
			736	3,392
			1 500	3,392
			764	3,392
10/04/2025	16:16:33,731	1 500		3,392
			1 500	3,392
			1 500	3,392
10/04/2025	16:12:48,112	585		3,386
			585	3,386
			585	3,386
10/04/2025	16:10:53,881	1 500		3,384
			1 500	3,384
			1 500	3,384
10/04/2025	16:08:55,135	245		3,386
			245	3,386
			245	3,386
10/04/2025	16:07:33,759	125		3,388
			125	3,388
			125	3,388
10/04/2025	16:07:26,375	14 250		3,40
			750	3,40
			14 250	3,40
			9 900	3,40
			3 000	3,40
			300	3,40
			300	3,40
10/04/2025	16:07:04,453	1 500		3,40
			1 500	3,40
			100	3,40
			1 400	3,40
10/04/2025	16:06:50,130	19		3,402
			19	3,402
			19	3,402
10/04/2025	16:06:49,283	1 000		3,404
			1 000	3,404
			1 000	3,404
10/04/2025	16:05:01,520	1 500		3,406
			1 500	3,406
			1 500	3,406
10/04/2025	16:00:31,241	1 000		3,41
			1 000	3,41
			1 000	3,41
10/04/2025	15:58:49,619	1 072		3,408
			972	3,408
			1 072	3,408
			100	3,408
10/04/2025	15:58:16,306	1 500		3,408
			1 000	3,408
			1 500	3,408
			500	3,408
10/04/2025	15:57:31,693	28		3,408
			28	3,408
			28	3,408
10/04/2025	15:49:32,804	100		3,418
			26	3,418
			2	3,418
			1	3,418
			71	3,418
			100	3,418
10/04/2025	15:45:31,009	800		3,414
			800	3,414
			800	3,414
10/04/2025	15:44:29,723	34		3,406
			34	3,406
			34	3,406
10/04/2025	15:43:02,557	1 000		3,406
			1 000	3,406
			1 000	3,406
10/04/2025	15:40:24,808	500		3,41
			500	3,41
			500	3,41
10/04/2025	15:39:48,834	310		3,408
			310	3,408
			310	3,408
10/04/2025	15:39:30,424	700		3,406
			700	3,406
			700	3,406
10/04/2025	15:39:13,614	1 300		3,406
			1 300	3,406
			1 300	3,406
10/04/2025	15:37:02,495	125		3,406
			125	3,406
			125	3,406
10/04/2025	15:35:02,130	200		3,414
			200	3,414
			200	3,414
10/04/2025	15:30:44,614	1 500		3,424
			1 500	3,424
			1 500	3,424
10/04/2025	15:29:31,500	458		3,43
			458	3,43
			458	3,43
10/04/2025	15:29:28,421	100		3,43
			100	3,43
			100	3,43
10/04/2025	15:25:23,548	150		3,434
			150	3,434
			150	3,434
10/04/2025	15:24:36,418	1 500		3,432
			1 500	3,432
			1 500	3,432
10/04/2025	15:24:31,718	430		3,432
			430	3,432
			430	3,432
10/04/2025	15:23:44,517	1 000		3,436
			1 000	3,436
			1 000	3,436
10/04/2025	15:23:24,091	500		3,434
			500	3,434
			500	3,434
10/04/2025	15:22:47,157	700		3,428
			700	3,428
			700	3,428
10/04/2025	15:22:42,458	1 300		3,428
			1 300	3,428
			1 300	3,428
10/04/2025	15:20:25,063	800		3,434
			800	3,434
			800	3,434
10/04/2025	15:12:58,535	1 500		3,426
			1 500	3,426
			1 500	3,426
10/04/2025	15:09:58,333	1 500		3,426
			1 500	3,426
			1 500	3,426
10/04/2025	15:06:58,187	1 500		3,428
			1 500	3,428
			1 500	3,428
10/04/2025	15:05:14,515	1 000		3,434
			1 000	3,434
			1 000	3,434
10/04/2025	15:02:35,115	1 500		3,426
			1 500	3,426
			1 500	3,426
10/04/2025	14:59:45,896	200		3,426
			200	3,426
			200	3,426
10/04/2025	14:59:31,910	1 500		3,42
			1 500	3,42
			1 500	3,42
10/04/2025	14:55:50,871	150		3,418
			150	3,418
			150	3,418
10/04/2025	14:55:50,720	1 400		3,418
			1 400	3,418
			1 400	3,418
10/04/2025	14:55:42,278	1 400		3,418
			1 400	3,418
			1 400	3,418
10/04/2025	14:54:58,694	1 500		3,414
			1 500	3,414
			1 500	3,414
10/04/2025	14:54:35,425	1 300		3,416
			1 300	3,416
			1 300	3,416
10/04/2025	14:54:35,272	1 500		3,416
			1 500	3,416
			1 500	3,416
10/04/2025	14:54:16,319	1 200		3,412
			1 200	3,412
			1 200	3,412
10/04/2025	14:52:12,451	800		3,404
			800	3,404
			800	3,404
10/04/2025	14:52:11,434	1 100		3,404
			1 100	3,404
			1 100	3,404
10/04/2025	14:52:11,248	1 100		3,404
			1 100	3,404
			1 100	3,404
10/04/2025	14:51:58,602	1 100		3,404
			1 100	3,404
			1 100	3,404
10/04/2025	14:49:29,246	700		3,41
			700	3,41
			700	3,41
10/04/2025	14:49:22,746	1 300		3,41
			1 300	3,41
			1 300	3,41
10/04/2025	14:49:13,922	1 000		3,41
			1 000	3,41
			1 000	3,41
10/04/2025	14:48:58,535	1 100		3,404
			1 100	3,404
			1 100	3,404
10/04/2025	14:42:43,875	200		3,412
			200	3,412
			200	3,412
10/04/2025	14:41:03,847	6 300		3,412
			6 300	3,412
			800	3,412
			5 500	3,412
10/04/2025	14:40:29,559	1 000		3,412
			1 000	3,412
			1 000	3,412
10/04/2025	14:38:49,812	4 650		3,406
			4 650	3,406
			4 650	3,406
10/04/2025	14:38:38,788	1 800		3,406
			300	3,406
			1 500	3,406
			1 800	3,406
10/04/2025	14:38:05,098	200		3,414
			200	3,414
			200	3,414
10/04/2025	14:36:12,750	500		3,414
			500	3,414
			500	3,414
10/04/2025	14:35:53,166	1 500		3,414
			1 500	3,414
			1 500	3,414
10/04/2025	14:35:48,749	200		3,424
			200	3,424
			200	3,424
10/04/2025	14:31:27,987	1 000		3,43
			600	3,43
			1 000	3,43
			400	3,43
10/04/2025	14:28:41,980	500		3,42
			500	3,42
			500	3,42
10/04/2025	14:28:07,897	15		3,424
			15	3,424
			15	3,424
10/04/2025	14:24:44,104	500		3,422
			500	3,422
			500	3,422
10/04/2025	14:22:16,181	300		3,424
			300	3,424
			300	3,424
10/04/2025	14:21:11,288	1 000		3,422
			1 000	3,422
			1 000	3,422
10/04/2025	14:16:50,145	1 000		3,42
			1 000	3,42
			1 000	3,42
10/04/2025	14:15:15,693	350		3,42
			350	3,42
			350	3,42
10/04/2025	14:13:17,001	300		3,42
			300	3,42
			300	3,42
10/04/2025	14:07:15,999	1 000		3,42
			1 000	3,42
			1 000	3,42
10/04/2025	14:07:07,569	1 500		3,42
			1 500	3,42
			1 500	3,42
10/04/2025	14:05:28,149	800		3,42
			800	3,42
			800	3,42
10/04/2025	13:58:36,900	25		3,42
			25	3,42
			25	3,42
10/04/2025	13:57:56,890	150		3,42
			150	3,42
			150	3,42
10/04/2025	13:57:49,958	8		3,42
			8	3,42
			8	3,42
10/04/2025	13:55:52,768	500		3,422
			500	3,422
			500	3,422
10/04/2025	13:54:40,365	146		3,42
			146	3,42
			146	3,42
10/04/2025	13:51:07,887	900		3,43
			900	3,43
			900	3,43
10/04/2025	13:49:56,992	1 100		3,43
			1 100	3,43
			1 100	3,43
10/04/2025	13:43:01,145	1 000		3,426
			1 000	3,426
			1 000	3,426
10/04/2025	13:40:15,644	400		3,428
			400	3,428
			400	3,428
10/04/2025	13:38:04,011	30		3,428
			30	3,428
			30	3,428
10/04/2025	13:36:00,387	535		3,412
			535	3,412
			535	3,412
10/04/2025	13:35:59,923	150		3,414
			150	3,414
			150	3,414
10/04/2025	13:35:09,280	144		3,408
			144	3,408
			144	3,408
10/04/2025	13:32:15,022	100		3,414
			100	3,414
			100	3,414
10/04/2025	13:31:37,885	300		3,414
			300	3,414
			300	3,414
10/04/2025	13:21:16,921	50		3,424
			50	3,424
			50	3,424
10/04/2025	13:21:07,982	200		3,424
			200	3,424
			200	3,424
10/04/2025	13:15:36,347	700		3,424
			700	3,424
			700	3,424
10/04/2025	13:11:45,637	400		3,428
			400	3,428
			400	3,428
10/04/2025	13:11:45,460	1 100		3,428
			1 100	3,428
			1 100	3,428
10/04/2025	13:11:21,367	1 500		3,428
			1 500	3,428
			1 500	3,428
10/04/2025	13:09:22,073	100		3,422
			100	3,422
			100	3,422
10/04/2025	13:06:58,767	35		3,416
			35	3,416
			35	3,416
10/04/2025	13:02:55,558	225		3,428
			225	3,428
			225	3,428
10/04/2025	12:58:08,288	120		3,422
			120	3,422
			120	3,422
10/04/2025	12:56:55,507	1 000		3,422
			1 000	3,422
			1 000	3,422
10/04/2025	12:52:16,392	1 500		3,418
			1 500	3,418
			1 500	3,418
10/04/2025	12:51:27,155	1		3,412
			1	3,412
			1	3,412
10/04/2025	12:51:00,717	1 000		3,42
			1 000	3,42
			1 000	3,42
10/04/2025	12:49:40,421	150		3,42
			150	3,42
			150	3,42
10/04/2025	12:47:24,007	60		3,42
			60	3,42
			60	3,42
10/04/2025	12:45:30,831	150		3,42
			150	3,42
			150	3,42
10/04/2025	12:43:45,360	500		3,428
			500	3,428
			500	3,428
10/04/2025	12:43:27,915	3		3,428
			3	3,428
			3	3,428
10/04/2025	12:40:40,142	300		3,422
			300	3,422
			300	3,422
10/04/2025	12:40:26,358	245		3,428
			245	3,428
			245	3,428
10/04/2025	12:39:13,049	1 500		3,424
			1 500	3,424
			1 500	3,424
10/04/2025	12:29:17,994	52		3,42
			52	3,42
			52	3,42
10/04/2025	12:25:00,461	300		3,418
			300	3,418
			300	3,418
10/04/2025	12:24:10,520	1 100		3,418
			1 100	3,418
			1 100	3,418
10/04/2025	12:22:39,078	250		3,426
			250	3,426
			250	3,426
10/04/2025	12:21:20,605	1 500		3,426
			1 500	3,426
			1 500	3,426
10/04/2025	12:19:37,484	300		3,43
			300	3,43
			300	3,43
10/04/2025	12:16:35,027	40		3,43
			40	3,43
			40	3,43
10/04/2025	12:15:22,029	200		3,43
			200	3,43
			200	3,43
10/04/2025	12:14:52,503	100		3,43
			100	3,43
			100	3,43
10/04/2025	12:13:45,529	100		3,434
			100	3,434
			100	3,434
10/04/2025	12:13:35,987	250		3,426
			250	3,426
			250	3,426
10/04/2025	12:12:34,658	600		3,432
			600	3,432
			600	3,432
10/04/2025	12:07:49,768	1 000		3,414
			1 000	3,414
			1 000	3,414
10/04/2025	12:06:32,316	290		3,42
			290	3,42
			290	3,42
10/04/2025	12:02:24,504	1 300		3,422
			1 300	3,422
			1 300	3,422
10/04/2025	12:01:17,305	30		3,426
			30	3,426
			30	3,426
10/04/2025	12:00:56,261	20		3,432
			20	3,432
			20	3,432
10/04/2025	11:59:29,175	45		3,43
			45	3,43
			45	3,43
10/04/2025	11:55:32,506	800		3,414
			800	3,414
			800	3,414
10/04/2025	11:54:20,201	250		3,414
			250	3,414
			250	3,414
10/04/2025	11:51:49,617	2 000		3,412
			2 000	3,412
			2 000	3,412
10/04/2025	11:48:49,742	1 300		3,414
			1 300	3,414
			1 300	3,414
10/04/2025	11:47:17,640	600		3,42
			600	3,42
			600	3,42
10/04/2025	11:46:31,502	500		3,422
			500	3,422
			500	3,422
10/04/2025	11:45:49,332	1 300		3,418
			1 300	3,418
			1 300	3,418
10/04/2025	11:45:26,096	200		3,422
			200	3,422
			200	3,422
10/04/2025	11:42:46,817	1 500		3,422
			1 500	3,422
			1 500	3,422
10/04/2025	11:40:59,299	400		3,43
			400	3,43
			400	3,43
10/04/2025	11:39:13,284	400		3,428
			400	3,428
			400	3,428
10/04/2025	11:37:20,600	1 100		3,428
			1 100	3,428
			1 100	3,428
10/04/2025	11:36:03,877	150		3,43
			150	3,43
			150	3,43
10/04/2025	11:35:51,300	1 000		3,422
			1 000	3,422
			1 000	3,422
10/04/2025	11:35:51,146	1 500		3,422
			1 500	3,422
			1 500	3,422
10/04/2025	11:35:13,652	1 500		3,422
			1 500	3,422
			1 500	3,422
10/04/2025	11:33:59,565	500		3,432
			500	3,432
			500	3,432
10/04/2025	11:31:34,136	1 000		3,428
			1 000	3,428
			1 000	3,428
10/04/2025	11:31:21,235	8		3,428
			8	3,428
			8	3,428
10/04/2025	11:31:19,120	150		3,428
			150	3,428
			150	3,428
10/04/2025	11:29:59,032	1 500		3,416
			1 500	3,416
			1 500	3,416
10/04/2025	11:27:53,184	1 000		3,416
			1 000	3,416
			1 000	3,416
10/04/2025	11:26:57,012	280		3,418
			280	3,418
			280	3,418
10/04/2025	11:26:56,739	2 220		3,418
			1 500	3,418
			2 220	3,418
			720	3,418
10/04/2025	11:26:46,592	1 300		3,414
			1 300	3,414
			1 300	3,414
10/04/2025	11:26:09,060	650		3,42
			650	3,42
			650	3,42
10/04/2025	11:15:10,107	1 300		3,412
			1 300	3,412
			1 300	3,412
10/04/2025	11:15:03,375	2 800		3,408
			500	3,408
			2 800	3,408
			2 300	3,408
10/04/2025	11:14:25,441	1 200		3,41
			1 200	3,41
			1 200	3,41
10/04/2025	11:12:45,459	1 000		3,416
			1 000	3,416
			1 000	3,416
10/04/2025	11:11:18,045	1 000		3,408
			1 000	3,408
			1 000	3,408
10/04/2025	11:10:26,507	1 000		3,412
			1 000	3,412
			1 000	3,412
10/04/2025	11:06:17,163	500		3,418
			143	3,418
			357	3,418
			500	3,418
10/04/2025	11:06:08,186	1 400		3,412
			1 400	3,412
			1 400	3,412
10/04/2025	11:05:05,653	120		3,42
			120	3,42
			120	3,42
10/04/2025	11:01:30,883	500		3,416
			500	3,416
			500	3,416
10/04/2025	10:59:53,833	220		3,418
			220	3,418
			220	3,418
10/04/2025	10:59:04,027	500		3,418
			500	3,418
			500	3,418
10/04/2025	10:58:24,486	200		3,42
			200	3,42
			200	3,42
10/04/2025	10:56:25,242	1 000		3,424
			1 000	3,424
			1 000	3,424
10/04/2025	10:55:56,965	73		3,426
			73	3,426
			73	3,426
10/04/2025	10:49:29,947	750		3,426
			750	3,426
			750	3,426
10/04/2025	10:46:19,148	300		3,426
			300	3,426
			300	3,426
10/04/2025	10:44:55,725	4		3,428
			4	3,428
			4	3,428
10/04/2025	10:44:41,367	11		3,428
			11	3,428
			11	3,428
10/04/2025	10:44:41,040	1 200		3,428
			1 200	3,428
			1 200	3,428
10/04/2025	10:42:18,515	2		3,424
			2	3,424
			2	3,424
10/04/2025	10:42:17,546	1		3,424
			1	3,424
			1	3,424
10/04/2025	10:42:12,942	100		3,426
			100	3,426
			100	3,426
10/04/2025	10:41:46,060	1 200		3,424
			1 200	3,424
			1 200	3,424
10/04/2025	10:41:30,721	600		3,432
			600	3,432
			600	3,432
10/04/2025	10:40:56,017	300		3,426
			300	3,426
			300	3,426
10/04/2025	10:39:24,297	500		3,414
			30	3,414
			470	3,414
			500	3,414
10/04/2025	10:38:32,839	1 100		3,41
			1 100	3,41
			1 100	3,41
10/04/2025	10:38:06,678	1 100		3,41
			1 100	3,41
			1 100	3,41
10/04/2025	10:38:05,999	500		3,41
			500	3,41
			500	3,41
10/04/2025	10:37:33,925	1 000		3,414
			1 000	3,414
			1 000	3,414
10/04/2025	10:37:03,521	870		3,41
			870	3,41
			870	3,41
10/04/2025	10:36:50,131	4 020		3,42
			4 020	3,42
			2 000	3,42
			500	3,42
			1 520	3,42

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)