Tradegate Exchange

MicroStrategy Inc.

537

492

278,50

Date	Heure	Volume	Volume de transactions	Cours
17/04/2025	21:59:22,598	7		278,50
			7	278,50
			7	278,50
17/04/2025	21:56:36,466	18		278,40
			18	278,40
			18	278,40
17/04/2025	21:56:19,720	15		278,30
			15	278,30
			15	278,30
17/04/2025	21:55:23,506	50		279,50
			50	279,50
			50	279,50
17/04/2025	21:54:46,023	50		279,30
			50	279,30
			50	279,30
17/04/2025	21:54:45,830	164		278,90
			164	278,90
			164	278,90
17/04/2025	21:53:52,459	9		278,80
			9	278,80
			9	278,80
17/04/2025	21:53:24,893	13		278,60
			13	278,60
			13	278,60
17/04/2025	21:51:38,964	1		277,40
			1	277,40
			1	277,40
17/04/2025	21:51:34,420	45		278,30
			25	278,30
			45	278,30
			20	278,30
17/04/2025	21:50:29,136	5		278,80
			5	278,80
			5	278,80
17/04/2025	21:49:20,121	30		278,30
			30	278,30
			30	278,30
17/04/2025	21:49:17,085	50		279,20
			50	279,20
			50	279,20
17/04/2025	21:48:47,909	10		278,00
			10	278,00
			10	278,00
17/04/2025	21:48:44,607	10		278,00
			10	278,00
			10	278,00
17/04/2025	21:48:26,967	100		278,80
			100	278,80
			100	278,80
17/04/2025	21:48:26,799	1		277,80
			1	277,80
			1	277,80
17/04/2025	21:44:42,154	70		279,00
			6	279,00
			70	279,00
			64	279,00
17/04/2025	21:42:57,561	27		279,20
			27	279,20
			27	279,20
17/04/2025	21:41:23,787	2		277,90
			2	277,90
			2	277,90
17/04/2025	21:38:04,284	2		277,40
			2	277,40
			2	277,40
17/04/2025	21:37:57,557	5		277,40
			5	277,40
			5	277,40
17/04/2025	21:37:03,135	33		278,90
			33	278,90
			33	278,90
17/04/2025	21:34:13,290	100		278,10
			100	278,10
			100	278,10
17/04/2025	21:32:26,690	30		277,50
			30	277,50
			30	277,50
17/04/2025	21:30:29,289	10		278,50
			10	278,50
			10	278,50
17/04/2025	21:27:14,869	8		278,70
			8	278,70
			8	278,70
17/04/2025	21:22:35,014	9		277,40
			9	277,40
			9	277,40
17/04/2025	21:19:49,838	12		277,80
			12	277,80
			12	277,80
17/04/2025	21:12:59,023	100		278,30
			100	278,30
			100	278,30
17/04/2025	21:12:21,789	80		278,40
			80	278,40
			80	278,40
17/04/2025	21:11:18,877	7		279,60
			7	279,60
			7	279,60
17/04/2025	21:11:15,081	5		279,60
			5	279,60
			5	279,60
17/04/2025	21:08:10,894	7		279,40
			7	279,40
			7	279,40
17/04/2025	21:07:45,017	3		279,40
			3	279,40
			3	279,40
17/04/2025	21:07:18,802	100		278,70
			100	278,70
			100	278,70
17/04/2025	21:06:40,040	4		278,50
			4	278,50
			4	278,50
17/04/2025	21:06:18,665	47		278,20
			47	278,20
			47	278,20
17/04/2025	21:01:49,226	10		278,50
			10	278,50
			10	278,50
17/04/2025	21:00:59,354	22		277,40
			22	277,40
			22	277,40
17/04/2025	20:57:18,331	800		278,00
			800	278,00
			800	278,00
17/04/2025	20:55:49,407	50		278,00
			50	278,00
			50	278,00
17/04/2025	20:54:39,726	18		278,40
			18	278,40
			18	278,40
17/04/2025	20:46:29,599	1 800		280,70
			1 800	280,70
			1 800	280,70
17/04/2025	20:45:42,090	60		280,70
			60	280,70
			60	280,70
17/04/2025	20:44:45,943	220		280,50
			195	280,50
			25	280,50
			220	280,50
17/04/2025	20:44:34,579	16		280,40
			16	280,40
			16	280,40
17/04/2025	20:43:19,874	7		279,70
			7	279,70
			7	279,70
17/04/2025	20:41:11,353	2		280,70
			2	280,70
			2	280,70
17/04/2025	20:40:57,265	347		280,00
			347	280,00
			307	280,00
			40	280,00
17/04/2025	20:40:34,228	11		280,00
			11	280,00
			11	280,00
17/04/2025	20:39:36,435	130		280,00
			130	280,00
			130	280,00
17/04/2025	20:38:55,881	2		279,70
			2	279,70
			2	279,70
17/04/2025	20:36:38,483	18		280,20
			18	280,20
			18	280,20
17/04/2025	20:35:04,505	10		279,60
			10	279,60
			10	279,60
17/04/2025	20:34:34,419	5		279,90
			5	279,90
			5	279,90
17/04/2025	20:33:16,059	2		280,10
			2	280,10
			2	280,10
17/04/2025	20:26:58,058	93		279,00
			93	279,00
			93	279,00
17/04/2025	20:26:13,826	1		280,40
			1	280,40
			1	280,40
17/04/2025	20:24:26,756	45		280,10
			45	280,10
			45	280,10
17/04/2025	20:22:04,326	24		280,20
			24	280,20
			24	280,20
17/04/2025	20:21:26,416	50		280,20
			50	280,20
			50	280,20
17/04/2025	20:21:11,444	4		280,80
			4	280,80
			4	280,80
17/04/2025	20:20:55,490	10		279,90
			10	279,90
			10	279,90
17/04/2025	20:20:42,710	3		280,00
			3	280,00
			3	280,00
17/04/2025	20:18:03,247	43		280,00
			43	280,00
			43	280,00
17/04/2025	20:11:54,162	15		280,10
			15	280,10
			15	280,10
17/04/2025	20:10:20,690	74		279,20
			74	279,20
			74	279,20
17/04/2025	20:08:10,757	20		279,80
			20	279,80
			20	279,80
17/04/2025	20:06:54,280	234		280,10
			234	280,10
			234	280,10
17/04/2025	20:06:27,520	66		280,10
			66	280,10
			58	280,10
			8	280,10
17/04/2025	20:00:32,754	2		279,30
			2	279,30
			2	279,30
17/04/2025	19:58:16,874	16		279,90
			16	279,90
			16	279,90
17/04/2025	19:56:53,370	55		278,30
			55	278,30
			55	278,30
17/04/2025	19:56:13,257	4		280,00
			4	280,00
			4	280,00
17/04/2025	19:55:57,804	100		279,00
			50	279,00
			100	279,00
			50	279,00
17/04/2025	19:53:42,788	20		279,00
			15	279,00
			20	279,00
			5	279,00
17/04/2025	19:53:34,153	28		277,90
			28	277,90
			28	277,90
17/04/2025	19:53:27,833	400		277,90
			400	277,90
			400	277,90
17/04/2025	19:53:06,192	5		278,40
			5	278,40
			5	278,40
17/04/2025	19:52:17,737	194		278,10
			194	278,10
			194	278,10
17/04/2025	19:52:16,435	400		278,10
			400	278,10
			400	278,10
17/04/2025	19:50:17,307	13		278,20
			13	278,20
			13	278,20
17/04/2025	19:49:31,834	10		278,50
			10	278,50
			4	278,50
			6	278,50
17/04/2025	19:48:47,540	26		277,40
			26	277,40
			26	277,40
17/04/2025	19:46:55,665	19		277,30
			19	277,30
			19	277,30
17/04/2025	19:46:15,849	354		277,00
			354	277,00
			354	277,00
17/04/2025	19:45:17,172	5		277,50
			5	277,50
			5	277,50
17/04/2025	19:41:30,215	35		277,30
			35	277,30
			35	277,30
17/04/2025	19:37:32,360	10		276,40
			10	276,40
			10	276,40
17/04/2025	19:37:00,085	2		277,30
			2	277,30
			2	277,30
17/04/2025	19:36:33,274	3		276,40
			3	276,40
			3	276,40
17/04/2025	19:34:32,314	5		276,60
			5	276,60
			5	276,60
17/04/2025	19:33:54,585	10		276,70
			10	276,70
			10	276,70
17/04/2025	19:30:21,775	36		276,10
			36	276,10
			36	276,10
17/04/2025	19:27:43,250	28		276,10
			28	276,10
			28	276,10
17/04/2025	19:27:22,245	400		276,10
			400	276,10
			400	276,10
17/04/2025	19:26:51,776	14		276,00
			14	276,00
			14	276,00
17/04/2025	19:25:32,978	2		276,30
			2	276,30
			2	276,30
17/04/2025	19:17:18,878	150		275,00
			4	275,00
			150	275,00
			146	275,00
17/04/2025	19:16:36,575	3		275,10
			3	275,10
			3	275,10
17/04/2025	19:16:15,440	84		276,00
			84	276,00
			84	276,00
17/04/2025	19:15:11,823	1		275,80
			1	275,80
			1	275,80
17/04/2025	19:14:50,410	10		275,10
			10	275,10
			10	275,10
17/04/2025	19:09:14,230	12		276,90
			12	276,90
			12	276,90
17/04/2025	19:05:25,079	18		276,80
			18	276,80
			18	276,80
17/04/2025	19:03:15,717	30		276,70
			30	276,70
			30	276,70
17/04/2025	19:03:06,627	30		277,00
			30	277,00
			30	277,00
17/04/2025	19:02:00,140	130		276,00
			130	276,00
			130	276,00
17/04/2025	18:58:21,739	100		276,50
			100	276,50
			100	276,50
17/04/2025	18:50:53,430	140		275,10
			140	275,10
			140	275,10
17/04/2025	18:50:35,936	400		275,10
			400	275,10
			400	275,10
17/04/2025	18:49:46,020	1		275,50
			1	275,50
			1	275,50
17/04/2025	18:44:19,086	7		275,40
			7	275,40
			7	275,40
17/04/2025	18:43:22,875	5		275,50
			5	275,50
			5	275,50
17/04/2025	18:41:06,396	18		275,90
			18	275,90
			18	275,90
17/04/2025	18:40:41,866	20		276,00
			20	276,00
			20	276,00
17/04/2025	18:39:04,895	400		276,30
			400	276,30
			400	276,30
17/04/2025	18:39:01,441	10		276,90
			10	276,90
			10	276,90
17/04/2025	18:38:27,483	14		277,40
			14	277,40
			14	277,40
17/04/2025	18:37:18,966	5		277,70
			5	277,70
			5	277,70
17/04/2025	18:33:14,161	1		277,70
			1	277,70
			1	277,70
17/04/2025	18:29:55,110	9		275,90
			9	275,90
			9	275,90
17/04/2025	18:29:37,872	354		276,70
			354	276,70
			354	276,70
17/04/2025	18:26:27,847	255		275,50
			255	275,50
			255	275,50
17/04/2025	18:24:51,080	20		275,40
			20	275,40
			20	275,40
17/04/2025	18:21:14,558	5		275,20
			5	275,20
			5	275,20
17/04/2025	18:18:16,351	2		273,00
			2	273,00
			2	273,00
17/04/2025	18:15:56,398	3		272,90
			3	272,90
			3	272,90
17/04/2025	18:14:56,990	26		273,70
			26	273,70
			26	273,70
17/04/2025	18:07:33,590	3		273,10
			3	273,10
			3	273,10
17/04/2025	18:04:37,626	8		272,30
			8	272,30
			8	272,30
17/04/2025	17:57:30,710	10		272,60
			10	272,60
			10	272,60
17/04/2025	17:51:16,828	7		272,40
			7	272,40
			7	272,40
17/04/2025	17:49:46,892	20		272,50
			20	272,50
			20	272,50
17/04/2025	17:42:51,326	100		273,60
			100	273,60
			100	273,60
17/04/2025	17:35:21,689	15		273,60
			15	273,60
			15	273,60
17/04/2025	17:29:50,709	5		271,60
			5	271,60
			5	271,60
17/04/2025	17:29:23,694	9		272,50
			9	272,50
			9	272,50
17/04/2025	17:27:59,491	22		273,50
			22	273,50
			22	273,50
17/04/2025	17:24:28,287	1		274,80
			1	274,80
			1	274,80
17/04/2025	17:24:22,963	4		273,90
			4	273,90
			4	273,90
17/04/2025	17:22:50,091	15		274,70
			15	274,70
			15	274,70
17/04/2025	17:22:14,720	219		275,10
			219	275,10
			219	275,10
17/04/2025	17:20:34,569	5		275,70
			5	275,70
			5	275,70
17/04/2025	17:16:53,390	60		275,00
			60	275,00
			60	275,00
17/04/2025	17:15:52,545	1		275,50
			1	275,50
			1	275,50
17/04/2025	17:15:38,733	13		275,70
			13	275,70
			13	275,70
17/04/2025	17:13:30,289	9		275,90
			9	275,90
			9	275,90
17/04/2025	17:11:31,681	4		276,50
			4	276,50
			4	276,50
17/04/2025	17:07:41,920	7		276,40
			7	276,40
			7	276,40
17/04/2025	17:04:01,787	15		273,60
			15	273,60
			15	273,60
17/04/2025	17:01:13,958	20		275,00
			10	275,00
			20	275,00
			10	275,00
17/04/2025	16:53:49,374	1		274,30
			1	274,30
			1	274,30
17/04/2025	16:48:44,100	50		274,50
			50	274,50
			50	274,50
17/04/2025	16:48:03,444	364		273,80
			364	273,80
			364	273,80
17/04/2025	16:47:44,149	3		273,20
			3	273,20
			3	273,20
17/04/2025	16:46:33,887	10		273,90
			10	273,90
			10	273,90
17/04/2025	16:44:16,664	255		273,70
			255	273,70
			255	273,70
17/04/2025	16:41:52,301	165		272,90
			165	272,90
			165	272,90
17/04/2025	16:38:51,511	4		269,90
			4	269,90
			4	269,90
17/04/2025	16:37:39,055	9		269,10
			9	269,10
			9	269,10
17/04/2025	16:36:46,338	35		270,20
			35	270,20
			35	270,20
17/04/2025	16:31:51,558	11		269,20
			11	269,20
			11	269,20
17/04/2025	16:31:29,923	320		270,00
			150	270,00
			20	270,00
			320	270,00
			150	270,00
17/04/2025	16:30:24,438	1		270,10
			1	270,10
			1	270,10
17/04/2025	16:28:55,037	6		270,80
			6	270,80
			6	270,80
17/04/2025	16:28:44,137	25		270,10
			25	270,10
			25	270,10
17/04/2025	16:27:30,523	6		270,60
			6	270,60
			6	270,60
17/04/2025	16:27:20,225	130		270,60
			130	270,60
			130	270,60
17/04/2025	16:27:09,161	50		270,70
			50	270,70
			50	270,70
17/04/2025	16:26:51,220	4		270,70
			4	270,70
			4	270,70
17/04/2025	16:25:43,884	7		270,70
			7	270,70
			7	270,70
17/04/2025	16:25:12,086	5		271,20
			5	271,20
			5	271,20
17/04/2025	16:25:11,853	194		271,30
			194	271,30
			194	271,30
17/04/2025	16:24:41,356	400		271,30
			400	271,30
			400	271,30
17/04/2025	16:24:41,113	48		271,60
			48	271,60
			48	271,60
17/04/2025	16:24:13,636	146		271,50
			146	271,50
			146	271,50
17/04/2025	16:24:10,873	400		271,50
			400	271,50
			400	271,50
17/04/2025	16:24:07,440	250		271,50
			250	271,50
			250	271,50
17/04/2025	16:23:12,038	14		271,50
			14	271,50
			14	271,50
17/04/2025	16:23:12,030	250		271,50
			250	271,50
			250	271,50
17/04/2025	16:23:04,610	11		272,00
			11	272,00
			10	272,00
			1	272,00
17/04/2025	16:20:59,098	9		273,00
			9	273,00
			9	273,00
17/04/2025	16:19:37,381	35		271,60
			35	271,60
			35	271,60
17/04/2025	16:19:37,340	150		272,00
			150	272,00
			150	272,00
17/04/2025	16:19:17,302	5		272,60
			5	272,60
			5	272,60
17/04/2025	16:18:51,721	1		272,30
			1	272,30
			1	272,30
17/04/2025	16:18:10,467	350		273,00
			350	273,00
			350	273,00
17/04/2025	16:14:53,391	20		275,00
			20	275,00
			16	275,00
			4	275,00
17/04/2025	16:14:36,559	2		276,00
			2	276,00
			2	276,00
17/04/2025	16:08:56,820	8		275,00
			8	275,00
			8	275,00
17/04/2025	16:08:33,523	51		274,40
			51	274,40
			1	274,40
			50	274,40
17/04/2025	16:08:33,446	1		274,40
			1	274,40
			1	274,40
17/04/2025	16:06:34,161	400		276,10
			400	276,10
			400	276,10
17/04/2025	16:05:55,314	400		275,60
			400	275,60
			400	275,60
17/04/2025	16:05:38,912	10		276,50
			10	276,50
			10	276,50
17/04/2025	16:04:50,016	10		276,50
			10	276,50
			10	276,50
17/04/2025	16:03:35,966	100		276,50
			100	276,50
			100	276,50
17/04/2025	16:02:39,971	80		275,80
			80	275,80
			80	275,80
17/04/2025	16:02:39,933	20		275,80
			20	275,80
			20	275,80
17/04/2025	16:02:02,818	9		277,30
			9	277,30
			9	277,30
17/04/2025	16:01:34,091	1		277,70
			1	277,70
			1	277,70
17/04/2025	16:00:13,397	5		277,20
			5	277,20
			5	277,20
17/04/2025	16:00:03,725	1		277,80
			1	277,80
			1	277,80
17/04/2025	15:59:41,624	4		277,70
			4	277,70
			4	277,70
17/04/2025	15:58:42,623	3		278,00
			3	278,00
			3	278,00
17/04/2025	15:55:27,408	100		279,10
			100	279,10
			100	279,10
17/04/2025	15:55:10,282	10		279,60
			10	279,60
			10	279,60
17/04/2025	15:54:19,119	3		281,70
			3	281,70
			3	281,70
17/04/2025	15:53:51,331	3		281,90
			3	281,90
			3	281,90
17/04/2025	15:53:30,005	100		281,00
			100	281,00
			100	281,00
17/04/2025	15:52:53,732	26		280,20
			26	280,20
			26	280,20
17/04/2025	15:52:39,153	3		280,90
			3	280,90
			3	280,90
17/04/2025	15:51:46,657	65		280,10
			65	280,10
			65	280,10
17/04/2025	15:51:07,086	60		280,90
			60	280,90
			60	280,90
17/04/2025	15:50:47,116	3		280,90
			3	280,90
			3	280,90
17/04/2025	15:50:46,043	4		279,90
			4	279,90
			4	279,90
17/04/2025	15:50:26,647	50		279,00
			50	279,00
			50	279,00
17/04/2025	15:50:00,324	100		279,50
			100	279,50
			100	279,50
17/04/2025	15:49:46,567	400		279,50
			400	279,50
			400	279,50
17/04/2025	15:47:11,200	400		278,90
			400	278,90
			400	278,90
17/04/2025	15:46:50,067	10		278,70
			10	278,70
			10	278,70
17/04/2025	15:46:27,626	100		279,10
			100	279,10
			100	279,10
17/04/2025	15:46:23,900	400		279,10
			400	279,10
			400	279,10
17/04/2025	15:45:30,982	800		279,40
			800	279,40
			800	279,40
17/04/2025	15:45:00,204	400		280,90
			5	280,90
			395	280,90
			400	280,90
17/04/2025	15:44:18,570	4		280,60
			4	280,60
			4	280,60
17/04/2025	15:44:16,958	100		280,50
			100	280,50
			100	280,50
17/04/2025	15:44:10,805	15		280,40
			15	280,40
			15	280,40
17/04/2025	15:43:43,852	50		280,20
			50	280,20
			50	280,20
17/04/2025	15:43:36,614	800		280,00
			800	280,00
			800	280,00
17/04/2025	15:43:33,039	4		279,90
			4	279,90
			4	279,90
17/04/2025	15:43:26,834	302		280,00
			100	280,00
			5	280,00
			8	280,00
			302	280,00
			1	280,00
			18	280,00
			130	280,00
			30	280,00
			10	280,00
17/04/2025	15:41:52,250	10		279,40
			10	279,40
			10	279,40
17/04/2025	15:41:42,657	200		279,00
			200	279,00
			200	279,00
17/04/2025	15:41:42,612	364		278,90
			364	278,90
			364	278,90
17/04/2025	15:36:05,027	400		277,70
			400	277,70
			400	277,70
17/04/2025	15:35:47,696	20		276,90
			20	276,90
			20	276,90
17/04/2025	15:35:46,976	5		276,50
			5	276,50
			5	276,50
17/04/2025	15:32:37,047	1		276,60
			1	276,60
			1	276,60
17/04/2025	15:28:19,019	28		276,20
			28	276,20
			28	276,20
17/04/2025	15:20:54,873	1		277,90
			1	277,90
			1	277,90
17/04/2025	15:16:42,433	61		276,30
			61	276,30
			61	276,30
17/04/2025	15:14:25,077	6		276,30
			6	276,30
			6	276,30
17/04/2025	15:12:06,720	2		277,10
			2	277,10
			2	277,10
17/04/2025	15:04:28,756	96		277,00
			96	277,00
			96	277,00
17/04/2025	15:04:26,502	200		277,00
			36	277,00
			200	277,00
			164	277,00
17/04/2025	15:04:16,808	3		277,10
			3	277,10
			3	277,10
17/04/2025	15:04:11,936	65		277,10
			65	277,10
			65	277,10
17/04/2025	15:00:55,855	18		277,80
			18	277,80
			18	277,80
17/04/2025	14:59:32,880	1		278,20
			1	278,20
			1	278,20
17/04/2025	14:58:43,435	13		277,70
			13	277,70
			13	277,70
17/04/2025	14:54:46,509	10		278,50
			10	278,50
			10	278,50
17/04/2025	14:46:50,841	100		279,00
			100	279,00
			8	279,00
			92	279,00
17/04/2025	14:46:22,538	80		278,90
			80	278,90
			80	278,90
17/04/2025	14:44:07,445	80		278,90
			80	278,90
			80	278,90
17/04/2025	14:42:51,252	100		278,60
			100	278,60
			100	278,60
17/04/2025	14:34:18,304	100		278,70
			100	278,70
			100	278,70
17/04/2025	14:33:42,233	71		278,60
			71	278,60
			71	278,60
17/04/2025	14:30:44,769	200		278,20
			200	278,20
			200	278,20
17/04/2025	14:27:13,086	3		279,50
			3	279,50
			3	279,50
17/04/2025	14:26:41,520	143		279,00
			25	279,00
			143	279,00
			118	279,00
17/04/2025	14:26:18,420	114		278,90
			114	278,90
			114	278,90
17/04/2025	14:25:33,622	7		278,90
			7	278,90
			7	278,90
17/04/2025	14:22:32,335	1		278,90
			1	278,90
			1	278,90
17/04/2025	14:20:04,170	10		278,90
			10	278,90
			10	278,90
17/04/2025	14:13:45,088	2		278,30
			2	278,30
			2	278,30
17/04/2025	14:13:32,769	2		277,40
			2	277,40
			2	277,40
17/04/2025	14:10:35,496	25		278,00
			25	278,00
			25	278,00
17/04/2025	14:06:12,569	11		278,90
			11	278,90
			11	278,90
17/04/2025	14:03:33,293	7		278,90
			7	278,90
			7	278,90
17/04/2025	14:03:10,457	143		278,90
			143	278,90
			143	278,90
17/04/2025	13:56:50,439	8		277,90
			8	277,90
			8	277,90
17/04/2025	13:52:46,307	30		277,20
			30	277,20
			30	277,20
17/04/2025	13:52:23,476	2		277,40
			2	277,40
			2	277,40
17/04/2025	13:51:49,382	200		277,60
			200	277,60
			200	277,60
17/04/2025	13:51:35,523	400		276,50
			400	276,50
			400	276,50
17/04/2025	13:51:22,050	200		277,60
			200	277,60
			200	277,60
17/04/2025	13:49:58,376	350		278,00
			350	278,00
			350	278,00
17/04/2025	13:49:55,034	42		277,90
			42	277,90
			42	277,90
17/04/2025	13:42:38,350	2		277,00
			2	277,00
			2	277,00
17/04/2025	13:37:39,569	20		277,40
			20	277,40
			20	277,40
17/04/2025	13:36:06,297	73		276,10
			73	276,10
			73	276,10
17/04/2025	13:32:17,275	5		277,50
			5	277,50
			5	277,50
17/04/2025	13:20:26,653	1		276,70
			1	276,70
			1	276,70
17/04/2025	13:19:00,410	8		276,70
			8	276,70
			8	276,70
17/04/2025	13:18:00,487	10		275,70
			10	275,70
			10	275,70
17/04/2025	13:13:16,860	20		275,50
			20	275,50
			14	275,50
			6	275,50
17/04/2025	13:13:04,607	4		276,70
			4	276,70
			4	276,70
17/04/2025	13:04:37,593	2		277,50
			2	277,50
			2	277,50
17/04/2025	13:02:23,632	1		277,60
			1	277,60
			1	277,60
17/04/2025	12:49:56,747	4		276,30
			4	276,30
			4	276,30
17/04/2025	12:44:31,604	2		276,20
			2	276,20
			2	276,20
17/04/2025	12:43:06,644	1		277,30
			1	277,30
			1	277,30
17/04/2025	12:37:36,716	50		276,50
			50	276,50
			50	276,50
17/04/2025	12:37:03,596	50		276,50
			50	276,50
			50	276,50
17/04/2025	12:36:15,625	1		277,40
			1	277,40
			1	277,40
17/04/2025	12:31:09,295	50		276,00
			50	276,00
			50	276,00
17/04/2025	12:29:08,421	5		276,70
			5	276,70
			5	276,70
17/04/2025	12:26:48,453	3		276,00
			3	276,00
			3	276,00
17/04/2025	12:26:22,387	1		277,10
			1	277,10
			1	277,10
17/04/2025	12:22:37,912	43		276,00
			43	276,00
			43	276,00
17/04/2025	12:19:12,372	6		276,30
			6	276,30
			6	276,30
17/04/2025	12:19:07,672	50		276,40
			50	276,40
			50	276,40
17/04/2025	12:19:06,972	50		276,40
			50	276,40
			50	276,40
17/04/2025	12:16:31,790	1 811		276,30
			1 811	276,30
			1 811	276,30
17/04/2025	12:16:18,276	70		276,40
			70	276,40
			70	276,40
17/04/2025	12:15:03,879	73		276,40
			73	276,40
			73	276,40
17/04/2025	12:14:55,543	23		276,40
			23	276,40
			23	276,40
17/04/2025	12:14:47,399	5		276,40
			5	276,40
			5	276,40
17/04/2025	12:14:14,005	1		276,40
			1	276,40
			1	276,40
17/04/2025	12:14:07,154	1		276,40
			1	276,40
			1	276,40
17/04/2025	12:10:16,450	1		277,20
			1	277,20
			1	277,20
17/04/2025	12:08:24,327	10		276,40
			10	276,40
			10	276,40
17/04/2025	12:07:38,389	2		277,00
			2	277,00
			2	277,00
17/04/2025	12:04:36,384	10		276,80
			10	276,80
			10	276,80
17/04/2025	12:04:27,747	15		276,70
			15	276,70
			15	276,70
17/04/2025	12:04:20,443	1		276,80
			1	276,80
			1	276,80
17/04/2025	12:03:48,823	8		276,80
			8	276,80
			8	276,80
17/04/2025	11:59:06,708	1		277,10
			1	277,10
			1	277,10
17/04/2025	11:58:48,632	50		277,10
			50	277,10
			50	277,10
17/04/2025	11:58:17,440	5		276,30
			5	276,30
			5	276,30
17/04/2025	11:55:49,724	200		276,70
			200	276,70
			200	276,70
17/04/2025	11:55:16,688	24		276,80
			24	276,80
			24	276,80

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
0h00 à 0h00

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)