Tradegate Exchange

Microsoft Corp.

1399

1296

410,55

Date	Heure	Volume	Volume de transactions	Cours
03/01/2025	21:58:42,761	1		410,55
			1	410,55
			1	410,55
03/01/2025	21:56:10,183	7		410,80
			7	410,80
			7	410,80
03/01/2025	21:54:40,568	48		409,90
			48	409,90
			48	409,90
03/01/2025	21:54:40,472	400		409,90
			400	409,90
			400	409,90
03/01/2025	21:53:31,377	5		409,75
			5	409,75
			5	409,75
03/01/2025	21:53:03,800	3		409,75
			3	409,75
			3	409,75
03/01/2025	21:52:59,852	2		409,65
			2	409,65
			2	409,65
03/01/2025	21:51:23,487	1		409,40
			1	409,40
			1	409,40
03/01/2025	21:49:35,938	5		409,60
			5	409,60
			5	409,60
03/01/2025	21:48:46,875	25		409,30
			25	409,30
			25	409,30
03/01/2025	21:48:35,375	10		409,65
			10	409,65
			10	409,65
03/01/2025	21:48:25,287	1		409,70
			1	409,70
			1	409,70
03/01/2025	21:48:06,655	1		409,65
			1	409,65
			1	409,65
03/01/2025	21:47:45,796	10		409,75
			10	409,75
			10	409,75
03/01/2025	21:47:42,556	10		409,80
			10	409,80
			10	409,80
03/01/2025	21:46:49,765	10		409,90
			10	409,90
			10	409,90
03/01/2025	21:43:41,242	2		409,85
			2	409,85
			2	409,85
03/01/2025	21:42:37,370	10		409,70
			9	409,70
			10	409,70
			1	409,70
03/01/2025	21:41:35,742	6		410,00
			6	410,00
			6	410,00
03/01/2025	21:40:41,364	3		410,00
			3	410,00
			3	410,00
03/01/2025	21:40:04,069	1		410,00
			1	410,00
			1	410,00
03/01/2025	21:38:41,767	1		410,25
			1	410,25
			1	410,25
03/01/2025	21:36:05,790	10		410,15
			10	410,15
			10	410,15
03/01/2025	21:33:50,285	3		410,00
			3	410,00
			3	410,00
03/01/2025	21:32:31,235	6		410,15
			6	410,15
			6	410,15
03/01/2025	21:32:05,487	26		409,85
			14	409,85
			12	409,85
			26	409,85
03/01/2025	21:32:05,384	233		410,00
			12	410,00
			200	410,00
			10	410,00
			233	410,00
			1	410,00
			10	410,00
03/01/2025	21:32:05,303	30		410,05
			30	410,05
			30	410,05
03/01/2025	21:30:46,894	6		410,35
			6	410,35
			6	410,35
03/01/2025	21:30:45,548	7		410,35
			7	410,35
			7	410,35
03/01/2025	21:29:22,251	4		410,15
			4	410,15
			4	410,15
03/01/2025	21:25:20,394	24		410,30
			24	410,30
			24	410,30
03/01/2025	21:25:12,253	10		410,10
			10	410,10
			10	410,10
03/01/2025	21:25:03,129	10		410,30
			10	410,30
			10	410,30
03/01/2025	21:25:00,772	48		410,30
			48	410,30
			48	410,30
03/01/2025	21:24:43,656	12		410,30
			12	410,30
			12	410,30
03/01/2025	21:23:13,945	85		410,10
			85	410,10
			85	410,10
03/01/2025	21:19:25,609	1		410,50
			1	410,50
			1	410,50
03/01/2025	21:17:16,558	25		410,45
			25	410,45
			25	410,45
03/01/2025	21:13:48,263	1		410,20
			1	410,20
			1	410,20
03/01/2025	21:13:47,167	2		410,20
			2	410,20
			2	410,20
03/01/2025	21:12:03,867	15		410,10
			15	410,10
			15	410,10
03/01/2025	21:11:54,310	12		410,35
			12	410,35
			12	410,35
03/01/2025	21:10:22,692	6		410,50
			6	410,50
			6	410,50
03/01/2025	21:09:34,207	25		410,55
			25	410,55
			25	410,55
03/01/2025	21:09:05,139	100		410,70
			100	410,70
			100	410,70
03/01/2025	21:08:31,166	20		410,55
			20	410,55
			20	410,55
03/01/2025	21:07:59,405	13		410,80
			13	410,80
			13	410,80
03/01/2025	21:06:31,401	5		410,70
			5	410,70
			5	410,70
03/01/2025	21:03:36,552	2		410,65
			2	410,65
			2	410,65
03/01/2025	21:02:01,304	5		410,70
			5	410,70
			5	410,70
03/01/2025	21:00:58,875	10		410,90
			10	410,90
			10	410,90
03/01/2025	21:00:10,846	2		410,95
			2	410,95
			2	410,95
03/01/2025	20:56:46,688	20		411,10
			20	411,10
			20	411,10
03/01/2025	20:55:22,334	5		410,90
			5	410,90
			5	410,90
03/01/2025	20:55:16,249	12		411,15
			12	411,15
			12	411,15
03/01/2025	20:55:12,786	3		411,15
			3	411,15
			3	411,15
03/01/2025	20:54:35,198	1		411,20
			1	411,20
			1	411,20
03/01/2025	20:53:24,986	3		411,10
			3	411,10
			3	411,10
03/01/2025	20:53:21,262	1		411,10
			1	411,10
			1	411,10
03/01/2025	20:53:19,984	4		411,10
			4	411,10
			4	411,10
03/01/2025	20:52:16,636	3		411,20
			3	411,20
			3	411,20
03/01/2025	20:51:18,063	15		411,15
			15	411,15
			15	411,15
03/01/2025	20:51:09,800	60		411,10
			60	411,10
			60	411,10
03/01/2025	20:50:48,889	2		411,25
			2	411,25
			2	411,25
03/01/2025	20:50:17,848	3		411,25
			3	411,25
			3	411,25
03/01/2025	20:48:05,309	4		411,10
			4	411,10
			4	411,10
03/01/2025	20:47:45,911	1		411,05
			1	411,05
			1	411,05
03/01/2025	20:47:39,035	1		411,00
			1	411,00
			1	411,00
03/01/2025	20:47:15,224	12		411,15
			12	411,15
			12	411,15
03/01/2025	20:45:38,792	12		411,15
			12	411,15
			12	411,15
03/01/2025	20:43:48,189	10		411,20
			10	411,20
			10	411,20
03/01/2025	20:43:36,021	10		411,25
			10	411,25
			10	411,25
03/01/2025	20:43:17,149	3		411,25
			3	411,25
			3	411,25
03/01/2025	20:43:15,848	6		411,45
			6	411,45
			6	411,45
03/01/2025	20:42:01,023	25		411,50
			25	411,50
			25	411,50
03/01/2025	20:40:50,470	27		411,25
			27	411,25
			27	411,25
03/01/2025	20:39:43,734	498		411,30
			498	411,30
			498	411,30
03/01/2025	20:39:42,990	500		411,30
			500	411,30
			500	411,30
03/01/2025	20:39:42,868	500		411,30
			500	411,30
			500	411,30
03/01/2025	20:39:38,155	500		411,30
			500	411,30
			500	411,30
03/01/2025	20:39:32,206	2		411,30
			2	411,30
			2	411,30
03/01/2025	20:38:11,993	2		411,40
			2	411,40
			2	411,40
03/01/2025	20:38:03,404	2		411,35
			2	411,35
			2	411,35
03/01/2025	20:34:21,620	2		411,20
			2	411,20
			2	411,20
03/01/2025	20:32:05,887	7		411,20
			7	411,20
			7	411,20
03/01/2025	20:31:54,195	50		411,25
			50	411,25
			50	411,25
03/01/2025	20:31:47,316	1		411,20
			1	411,20
			1	411,20
03/01/2025	20:31:37,129	10		411,25
			10	411,25
			10	411,25
03/01/2025	20:30:36,425	3		411,05
			3	411,05
			3	411,05
03/01/2025	20:30:06,421	1		411,20
			1	411,20
			1	411,20
03/01/2025	20:29:13,057	1		411,10
			1	411,10
			1	411,10
03/01/2025	20:28:42,619	15		411,15
			15	411,15
			15	411,15
03/01/2025	20:27:37,119	10		411,10
			10	411,10
			10	411,10
03/01/2025	20:24:45,967	1		411,05
			1	411,05
			1	411,05
03/01/2025	20:24:21,123	5		411,15
			5	411,15
			5	411,15
03/01/2025	20:23:29,051	6		411,25
			6	411,25
			6	411,25
03/01/2025	20:22:47,346	5		411,25
			5	411,25
			5	411,25
03/01/2025	20:22:25,319	12		411,30
			12	411,30
			12	411,30
03/01/2025	20:22:24,043	13		411,30
			13	411,30
			13	411,30
03/01/2025	20:20:24,809	20		411,25
			20	411,25
			20	411,25
03/01/2025	20:19:48,214	7		411,55
			7	411,55
			7	411,55
03/01/2025	20:18:18,282	10		411,55
			2	411,55
			8	411,55
			10	411,55
03/01/2025	20:16:55,083	3		411,35
			3	411,35
			3	411,35
03/01/2025	20:15:16,451	5		411,50
			5	411,50
			5	411,50
03/01/2025	20:13:07,563	145		411,40
			145	411,40
			145	411,40
03/01/2025	20:09:07,602	20		411,10
			20	411,10
			20	411,10
03/01/2025	20:08:32,052	5		411,05
			5	411,05
			5	411,05
03/01/2025	20:07:58,144	12		410,95
			12	410,95
			12	410,95
03/01/2025	20:07:36,846	15		410,60
			15	410,60
			15	410,60
03/01/2025	20:07:31,885	42		410,95
			42	410,95
			42	410,95
03/01/2025	20:07:08,711	20		410,95
			20	410,95
			20	410,95
03/01/2025	20:07:00,151	10		410,95
			10	410,95
			10	410,95
03/01/2025	20:06:38,187	6		411,10
			6	411,10
			6	411,10
03/01/2025	20:04:34,513	1		411,35
			1	411,35
			1	411,35
03/01/2025	20:02:07,196	50		411,10
			50	411,10
			50	411,10
03/01/2025	19:59:14,771	1		411,15
			1	411,15
			1	411,15
03/01/2025	19:59:03,963	1		411,40
			1	411,40
			1	411,40
03/01/2025	19:57:46,542	5		411,05
			5	411,05
			5	411,05
03/01/2025	19:56:45,743	10		411,25
			10	411,25
			10	411,25
03/01/2025	19:56:06,103	1		411,30
			1	411,30
			1	411,30
03/01/2025	19:55:30,413	3		411,35
			3	411,35
			3	411,35
03/01/2025	19:54:45,852	2		411,35
			2	411,35
			2	411,35
03/01/2025	19:54:07,176	300		411,20
			300	411,20
			300	411,20
03/01/2025	19:53:08,603	50		411,10
			50	411,10
			50	411,10
03/01/2025	19:52:42,710	500		411,15
			500	411,15
			500	411,15
03/01/2025	19:52:42,003	500		411,15
			500	411,15
			500	411,15
03/01/2025	19:52:19,465	500		411,15
			500	411,15
			500	411,15
03/01/2025	19:51:13,930	47		411,10
			47	411,10
			47	411,10
03/01/2025	19:51:12,836	5		411,15
			5	411,15
			5	411,15
03/01/2025	19:51:12,212	13		411,15
			13	411,15
			13	411,15
03/01/2025	19:50:46,484	3		411,05
			3	411,05
			3	411,05
03/01/2025	19:50:18,438	40		411,20
			40	411,20
			40	411,20
03/01/2025	19:50:15,159	2		411,25
			2	411,25
			2	411,25
03/01/2025	19:50:10,829	8		411,10
			7	411,10
			1	411,10
			8	411,10
03/01/2025	19:48:58,114	3		411,40
			3	411,40
			3	411,40
03/01/2025	19:48:34,743	1		411,40
			1	411,40
			1	411,40
03/01/2025	19:48:17,581	3		411,45
			3	411,45
			3	411,45
03/01/2025	19:48:00,942	7		411,45
			7	411,45
			7	411,45
03/01/2025	19:47:53,465	7		411,25
			7	411,25
			7	411,25
03/01/2025	19:47:30,923	10		411,40
			10	411,40
			10	411,40
03/01/2025	19:47:28,109	1		411,40
			1	411,40
			1	411,40
03/01/2025	19:44:59,781	3		411,40
			3	411,40
			3	411,40
03/01/2025	19:44:36,632	1		411,45
			1	411,45
			1	411,45
03/01/2025	19:43:47,240	50		411,50
			50	411,50
			50	411,50
03/01/2025	19:43:44,400	3		411,65
			3	411,65
			3	411,65
03/01/2025	19:43:11,669	3		411,45
			3	411,45
			3	411,45
03/01/2025	19:42:37,649	118		411,00
			50	411,00
			10	411,00
			118	411,00
			3	411,00
			5	411,00
			50	411,00
03/01/2025	19:41:52,670	10		410,95
			10	410,95
			10	410,95
03/01/2025	19:41:13,618	25		410,95
			25	410,95
			25	410,95
03/01/2025	19:39:58,987	34		410,95
			34	410,95
			34	410,95
03/01/2025	19:39:54,161	100		410,80
			100	410,80
			100	410,80
03/01/2025	19:39:44,232	24		410,90
			24	410,90
			24	410,90
03/01/2025	19:38:17,283	2		410,50
			2	410,50
			2	410,50
03/01/2025	19:38:15,984	1		410,70
			1	410,70
			1	410,70
03/01/2025	19:37:25,057	25		410,65
			25	410,65
			23	410,65
			2	410,65
03/01/2025	19:37:22,296	25		410,45
			25	410,45
			25	410,45
03/01/2025	19:37:17,251	1		410,60
			1	410,60
			1	410,60
03/01/2025	19:36:32,327	3		410,60
			3	410,60
			3	410,60
03/01/2025	19:35:41,205	1		410,55
			1	410,55
			1	410,55
03/01/2025	19:34:56,688	3		410,35
			3	410,35
			3	410,35
03/01/2025	19:33:36,897	3		410,25
			3	410,25
			3	410,25
03/01/2025	19:33:31,258	1		410,45
			1	410,45
			1	410,45
03/01/2025	19:31:07,388	20		410,65
			20	410,65
			20	410,65
03/01/2025	19:30:52,448	7		410,45
			7	410,45
			7	410,45
03/01/2025	19:30:49,484	8		410,65
			8	410,65
			8	410,65
03/01/2025	19:30:07,760	5		410,40
			5	410,40
			5	410,40
03/01/2025	19:29:37,088	8		410,40
			8	410,40
			8	410,40
03/01/2025	19:29:13,996	14		410,20
			14	410,20
			14	410,20
03/01/2025	19:28:46,738	7		409,95
			7	409,95
			7	409,95
03/01/2025	19:27:34,722	4		410,00
			4	410,00
			4	410,00
03/01/2025	19:23:55,436	1		410,05
			1	410,05
			1	410,05
03/01/2025	19:22:45,940	10		409,80
			10	409,80
			10	409,80
03/01/2025	19:22:39,449	5		409,95
			5	409,95
			5	409,95
03/01/2025	19:21:47,532	2		409,70
			2	409,70
			2	409,70
03/01/2025	19:21:14,454	20		409,90
			20	409,90
			20	409,90
03/01/2025	19:20:47,150	10		409,95
			10	409,95
			10	409,95
03/01/2025	19:17:52,804	70		409,80
			70	409,80
			70	409,80
03/01/2025	19:17:33,866	5		409,95
			5	409,95
			5	409,95
03/01/2025	19:16:07,105	1		409,95
			1	409,95
			1	409,95
03/01/2025	19:15:27,599	20		409,95
			20	409,95
			20	409,95
03/01/2025	19:13:43,917	15		409,80
			15	409,80
			15	409,80
03/01/2025	19:12:47,438	1		410,05
			1	410,05
			1	410,05
03/01/2025	19:12:20,591	1		409,90
			1	409,90
			1	409,90
03/01/2025	19:11:31,648	5		410,10
			5	410,10
			5	410,10
03/01/2025	19:09:43,288	6		410,05
			6	410,05
			6	410,05
03/01/2025	19:09:25,317	5		410,00
			5	410,00
			5	410,00
03/01/2025	19:09:10,365	14		409,90
			14	409,90
			14	409,90
03/01/2025	19:08:26,788	20		409,95
			20	409,95
			20	409,95
03/01/2025	19:07:52,119	4		409,95
			4	409,95
			4	409,95
03/01/2025	19:06:05,854	1		409,90
			1	409,90
			1	409,90
03/01/2025	19:04:07,668	401		409,85
			1	409,85
			400	409,85
			401	409,85
03/01/2025	19:03:13,363	500		409,85
			500	409,85
			500	409,85
03/01/2025	19:00:35,491	10		409,65
			10	409,65
			10	409,65
03/01/2025	19:00:35,179	2		409,95
			2	409,95
			2	409,95
03/01/2025	18:59:12,376	25		409,90
			25	409,90
			25	409,90
03/01/2025	18:58:46,204	1		409,70
			1	409,70
			1	409,70
03/01/2025	18:58:11,933	8		409,80
			8	409,80
			1	409,80
			7	409,80
03/01/2025	18:56:07,202	3		409,65
			3	409,65
			3	409,65
03/01/2025	18:56:02,181	36		409,85
			36	409,85
			36	409,85
03/01/2025	18:55:56,431	2		409,85
			2	409,85
			2	409,85
03/01/2025	18:53:06,922	4		409,35
			4	409,35
			4	409,35
03/01/2025	18:51:10,911	8		409,00
			8	409,00
			8	409,00
03/01/2025	18:50:39,816	4		409,10
			4	409,10
			4	409,10
03/01/2025	18:49:40,190	2		409,20
			2	409,20
			2	409,20
03/01/2025	18:48:19,558	50		409,10
			50	409,10
			50	409,10
03/01/2025	18:44:30,436	8		409,20
			8	409,20
			8	409,20
03/01/2025	18:44:15,206	1		409,20
			1	409,20
			1	409,20
03/01/2025	18:43:56,993	20		408,90
			20	408,90
			20	408,90
03/01/2025	18:41:14,761	3		409,05
			3	409,05
			3	409,05
03/01/2025	18:40:40,358	5		408,85
			5	408,85
			5	408,85
03/01/2025	18:39:37,696	2		409,15
			2	409,15
			2	409,15
03/01/2025	18:39:20,543	31		409,15
			31	409,15
			31	409,15
03/01/2025	18:38:31,730	20		409,25
			20	409,25
			20	409,25
03/01/2025	18:37:29,448	7		409,20
			7	409,20
			7	409,20
03/01/2025	18:37:22,887	1		409,15
			1	409,15
			1	409,15
03/01/2025	18:37:15,558	30		409,20
			30	409,20
			30	409,20
03/01/2025	18:37:01,004	10		409,10
			10	409,10
			10	409,10
03/01/2025	18:36:45,694	48		408,80
			48	408,80
			48	408,80
03/01/2025	18:35:04,862	1		408,90
			1	408,90
			1	408,90
03/01/2025	18:34:43,561	6		409,10
			6	409,10
			6	409,10
03/01/2025	18:34:32,009	14		408,90
			14	408,90
			14	408,90
03/01/2025	18:34:20,006	10		409,10
			10	409,10
			10	409,10
03/01/2025	18:32:20,826	6		408,75
			6	408,75
			6	408,75
03/01/2025	18:32:02,135	25		408,85
			25	408,85
			25	408,85
03/01/2025	18:31:54,894	10		408,90
			10	408,90
			10	408,90
03/01/2025	18:31:37,545	170		408,90
			170	408,90
			170	408,90
03/01/2025	18:29:39,155	10		409,00
			10	409,00
			10	409,00
03/01/2025	18:29:23,164	5		408,90
			5	408,90
			5	408,90
03/01/2025	18:27:11,347	5		409,10
			5	409,10
			5	409,10
03/01/2025	18:26:08,356	10		409,25
			10	409,25
			10	409,25
03/01/2025	18:24:15,178	1		409,20
			1	409,20
			1	409,20
03/01/2025	18:24:06,928	1		409,20
			1	409,20
			1	409,20
03/01/2025	18:23:44,839	5		409,35
			5	409,35
			5	409,35
03/01/2025	18:22:59,928	1		409,40
			1	409,40
			1	409,40
03/01/2025	18:22:30,477	31		409,35
			31	409,35
			31	409,35
03/01/2025	18:22:29,288	12		409,40
			12	409,40
			12	409,40
03/01/2025	18:17:08,897	1		409,45
			1	409,45
			1	409,45
03/01/2025	18:15:17,362	310		409,20
			310	409,20
			310	409,20
03/01/2025	18:15:17,246	192		409,20
			190	409,20
			2	409,20
			192	409,20
03/01/2025	18:14:47,955	500		409,20
			500	409,20
			500	409,20
03/01/2025	18:13:04,564	2		409,30
			2	409,30
			2	409,30
03/01/2025	18:11:35,641	2		409,75
			2	409,75
			2	409,75
03/01/2025	18:10:48,119	50		409,40
			50	409,40
			50	409,40
03/01/2025	18:10:00,616	25		409,40
			25	409,40
			25	409,40
03/01/2025	18:09:45,264	2		409,30
			2	409,30
			2	409,30
03/01/2025	18:07:49,574	30		409,40
			30	409,40
			30	409,40
03/01/2025	18:07:48,308	24		409,40
			24	409,40
			24	409,40
03/01/2025	18:07:07,514	3		409,45
			3	409,45
			3	409,45
03/01/2025	18:06:58,147	1		409,70
			1	409,70
			1	409,70
03/01/2025	18:03:08,490	2		409,90
			2	409,90
			2	409,90
03/01/2025	18:01:44,080	30		409,75
			30	409,75
			30	409,75
03/01/2025	17:59:48,888	26		409,75
			26	409,75
			26	409,75
03/01/2025	17:59:33,799	19		409,95
			19	409,95
			19	409,95
03/01/2025	17:59:23,059	3		410,00
			3	410,00
			3	410,00
03/01/2025	17:57:33,034	10		410,25
			10	410,25
			10	410,25
03/01/2025	17:56:31,705	50		410,35
			50	410,35
			50	410,35
03/01/2025	17:51:04,829	25		410,55
			25	410,55
			25	410,55
03/01/2025	17:49:31,953	20		410,40
			20	410,40
			20	410,40
03/01/2025	17:48:08,258	3		410,30
			3	410,30
			3	410,30
03/01/2025	17:47:06,360	2		410,75
			2	410,75
			2	410,75
03/01/2025	17:46:40,020	5		410,55
			5	410,55
			5	410,55
03/01/2025	17:46:26,786	25		410,75
			25	410,75
			25	410,75
03/01/2025	17:46:15,911	50		410,50
			50	410,50
			50	410,50
03/01/2025	17:45:07,964	50		410,60
			50	410,60
			50	410,60
03/01/2025	17:44:11,654	3		410,45
			3	410,45
			3	410,45
03/01/2025	17:44:10,728	300		410,75
			300	410,75
			300	410,75
03/01/2025	17:43:34,400	40		410,75
			40	410,75
			40	410,75
03/01/2025	17:43:18,152	23		410,65
			23	410,65
			23	410,65
03/01/2025	17:41:44,307	500		410,70
			500	410,70
			500	410,70
03/01/2025	17:41:39,185	500		410,70
			500	410,70
			500	410,70
03/01/2025	17:41:08,035	9		410,50
			9	410,50
			9	410,50
03/01/2025	17:39:15,929	1		410,00
			1	410,00
			1	410,00
03/01/2025	17:38:53,174	7		409,95
			7	409,95
			7	409,95
03/01/2025	17:37:48,974	5		409,95
			5	409,95
			5	409,95
03/01/2025	17:37:11,211	3		409,65
			3	409,65
			3	409,65
03/01/2025	17:35:24,950	1		409,65
			1	409,65
			1	409,65
03/01/2025	17:34:41,583	150		409,80
			150	409,80
			150	409,80
03/01/2025	17:34:06,546	5		409,80
			5	409,80
			5	409,80
03/01/2025	17:33:37,966	2		409,70
			2	409,70
			2	409,70
03/01/2025	17:32:50,287	1		409,60
			1	409,60
			1	409,60
03/01/2025	17:31:21,923	5		409,55
			5	409,55
			5	409,55
03/01/2025	17:29:19,710	20		409,30
			20	409,30
			20	409,30
03/01/2025	17:27:59,574	35		409,60
			35	409,60
			35	409,60
03/01/2025	17:26:59,015	35		409,40
			35	409,40
			35	409,40
03/01/2025	17:25:50,271	14		409,00
			14	409,00
			14	409,00
03/01/2025	17:24:59,994	4		408,80
			4	408,80
			4	408,80
03/01/2025	17:24:50,900	100		408,75
			100	408,75
			100	408,75
03/01/2025	17:23:39,866	25		408,65
			25	408,65
			25	408,65
03/01/2025	17:22:59,866	2		408,70
			2	408,70
			2	408,70
03/01/2025	17:20:59,817	10		408,35
			10	408,35
			10	408,35
03/01/2025	17:20:29,736	2		408,55
			2	408,55
			2	408,55
03/01/2025	17:20:26,875	3		408,55
			3	408,55
			3	408,55
03/01/2025	17:19:43,509	20		408,15
			20	408,15
			20	408,15
03/01/2025	17:18:19,253	1		407,90
			1	407,90
			1	407,90
03/01/2025	17:17:44,244	180		407,85
			180	407,85
			180	407,85
03/01/2025	17:17:11,485	35		408,00
			35	408,00
			35	408,00
03/01/2025	17:16:08,389	3		407,75
			3	407,75
			3	407,75
03/01/2025	17:15:47,390	3		407,85
			3	407,85
			3	407,85
03/01/2025	17:14:02,402	1		408,05
			1	408,05
			1	408,05
03/01/2025	17:13:52,261	5		408,00
			5	408,00
			5	408,00
03/01/2025	17:13:44,355	4		408,05
			4	408,05
			4	408,05
03/01/2025	17:13:37,679	47		408,00
			47	408,00
			47	408,00
03/01/2025	17:13:20,825	2		408,20
			2	408,20
			2	408,20
03/01/2025	17:11:37,190	11		408,10
			11	408,10
			11	408,10
03/01/2025	17:11:23,470	20		408,10
			20	408,10
			20	408,10
03/01/2025	17:10:50,149	10		407,90
			10	407,90
			10	407,90
03/01/2025	17:10:46,929	3		407,95
			3	407,95
			3	407,95
03/01/2025	17:10:45,937	3		408,00
			3	408,00
			3	408,00
03/01/2025	17:08:36,061	15		407,95
			15	407,95
			15	407,95
03/01/2025	17:08:36,013	12		408,00
			7	408,00
			5	408,00
			12	408,00
03/01/2025	17:07:55,938	2		408,20
			2	408,20
			2	408,20
03/01/2025	17:07:43,008	1		408,35
			1	408,35
			1	408,35
03/01/2025	17:07:41,213	2		408,20
			2	408,20
			2	408,20
03/01/2025	17:07:23,243	3		408,40
			3	408,40
			2	408,40
			1	408,40
03/01/2025	17:07:17,584	1		408,70
			1	408,70
			1	408,70
03/01/2025	17:07:11,102	2		408,55
			2	408,55
			2	408,55
03/01/2025	17:06:35,321	1		408,70
			1	408,70
			1	408,70
03/01/2025	17:06:17,168	1		408,70
			1	408,70
			1	408,70
03/01/2025	17:06:12,398	8		408,90
			8	408,90
			8	408,90
03/01/2025	17:06:11,707	8		408,70
			8	408,70
			8	408,70
03/01/2025	17:02:45,585	36		409,15
			36	409,15
			36	409,15
03/01/2025	17:01:27,499	25		409,00
			25	409,00
			25	409,00
03/01/2025	17:00:29,107	10		409,60
			10	409,60
			10	409,60
03/01/2025	16:59:29,275	1		409,60
			1	409,60
			1	409,60
03/01/2025	16:59:21,196	13		409,60
			13	409,60
			13	409,60
03/01/2025	16:59:04,723	4		409,65
			4	409,65
			4	409,65
03/01/2025	16:58:12,266	5		409,40
			5	409,40
			5	409,40

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 CET (UTC+1)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
8h00 à 22h00

Valeur du jour

Nvidia Corp.

Achat: 140,20 / Vente: 140,32
Volume: 632 627
+4,11%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
03/01/2025 @ 22:00:00

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