Tradegate Exchange

Xiaomi Corp. Cl.B

2524

1626

5,824

Date	Heure	Volume	Volume de transactions	Cours
31/03/2025	18:30:03,317	19 800		5,824
			7 420	5,824
			12 380	5,824
			19 800	5,824
31/03/2025	18:29:44,498	4 106		5,825
			4 106	5,825
			4 106	5,825
31/03/2025	18:29:42,636	4 346		5,825
			240	5,825
			4 106	5,825
			4 346	5,825
31/03/2025	18:28:10,290	4 128		5,825
			4 103	5,825
			25	5,825
			4 128	5,825
31/03/2025	18:26:36,080	9		5,825
			9	5,825
			9	5,825
31/03/2025	18:24:32,422	310		5,825
			310	5,825
			310	5,825
31/03/2025	18:23:41,520	30		5,845
			30	5,845
			30	5,845
31/03/2025	18:22:58,856	150		5,825
			150	5,825
			150	5,825
31/03/2025	18:22:08,154	323		5,845
			300	5,845
			323	5,845
			23	5,845
31/03/2025	18:19:01,721	200		5,84
			200	5,84
			200	5,84
31/03/2025	18:18:59,737	300		5,825
			300	5,825
			300	5,825
31/03/2025	18:18:23,167	150		5,846
			150	5,846
			150	5,846
31/03/2025	18:16:32,263	100		5,846
			100	5,846
			100	5,846
31/03/2025	18:15:29,992	1 000		5,838
			700	5,838
			300	5,838
			1 000	5,838
31/03/2025	18:14:46,651	200		5,824
			200	5,824
			200	5,824
31/03/2025	18:14:24,099	50		5,838
			50	5,838
			50	5,838
31/03/2025	18:13:38,114	25		5,838
			25	5,838
			25	5,838
31/03/2025	18:12:31,966	12		5,822
			12	5,822
			12	5,822
31/03/2025	18:10:10,530	600		5,822
			600	5,822
			600	5,822
31/03/2025	18:10:07,801	875		5,822
			300	5,822
			575	5,822
			875	5,822
31/03/2025	18:09:27,448	10		5,839
			10	5,839
			10	5,839
31/03/2025	18:04:00,355	827		5,824
			827	5,824
			300	5,824
			527	5,824
31/03/2025	18:03:17,882	17		5,849
			17	5,849
			17	5,849
31/03/2025	18:00:36,529	300		5,849
			300	5,849
			300	5,849
31/03/2025	17:59:08,524	1 373		5,822
			1 373	5,822
			200	5,822
			1 173	5,822
31/03/2025	17:59:08,457	1 359		5,826
			1 359	5,826
			859	5,826
			500	5,826
31/03/2025	17:57:11,891	85		5,838
			85	5,838
			85	5,838
31/03/2025	17:57:02,595	230		5,823
			230	5,823
			230	5,823
31/03/2025	17:55:30,213	460		5,831
			460	5,831
			460	5,831
31/03/2025	17:55:20,213	10		5,838
			10	5,838
			10	5,838
31/03/2025	17:53:26,304	260		5,832
			260	5,832
			260	5,832
31/03/2025	17:51:56,707	2 843		5,838
			300	5,838
			2 543	5,838
			2 843	5,838
31/03/2025	17:51:54,013	1 157		5,835
			857	5,835
			300	5,835
			1 157	5,835
31/03/2025	17:51:02,431	4 000		5,831
			4 000	5,831
			4 000	5,831
31/03/2025	17:51:00,060	300		5,821
			300	5,821
			300	5,821
31/03/2025	17:50:44,915	100		5,832
			100	5,832
			100	5,832
31/03/2025	17:50:09,825	16 560		5,80
			10 966	5,80
			5 594	5,80
			50	5,80
			14 500	5,80
			1 000	5,80
			1 000	5,80
			10	5,80
31/03/2025	17:49:59,604	4 406		5,801
			300	5,801
			4 106	5,801
			4 406	5,801
31/03/2025	17:49:35,239	100		5,838
			100	5,838
			100	5,838
31/03/2025	17:48:11,516	50		5,838
			50	5,838
			50	5,838
31/03/2025	17:47:16,490	5 893		5,801
			5 093	5,801
			5 893	5,801
			300	5,801
			200	5,801
			300	5,801
31/03/2025	17:46:40,463	4 107		5,835
			4 107	5,835
			4 107	5,835
31/03/2025	17:46:24,454	500		5,838
			500	5,838
			500	5,838
31/03/2025	17:45:49,656	1 782		5,833
			1 782	5,833
			1 782	5,833
31/03/2025	17:45:07,876	4 109		5,833
			4 109	5,833
			4 109	5,833
31/03/2025	17:45:07,806	4 109		5,833
			4 109	5,833
			4 109	5,833
31/03/2025	17:45:06,966	3 500		5,839
			3 500	5,839
			3 500	5,839
31/03/2025	17:44:55,474	2 119		5,833
			2 119	5,833
			2 119	5,833
31/03/2025	17:44:55,162	4 108		5,833
			4 108	5,833
			4 108	5,833
31/03/2025	17:44:25,360	4 108		5,833
			4 108	5,833
			4 108	5,833
31/03/2025	17:43:09,457	10		5,848
			10	5,848
			10	5,848
31/03/2025	17:43:07,171	8		5,848
			8	5,848
			8	5,848
31/03/2025	17:42:54,613	1 130		5,848
			1 130	5,848
			1 130	5,848
31/03/2025	17:42:33,100	11 000		5,87
			11 000	5,87
			6 000	5,87
			5 000	5,87
31/03/2025	17:42:20,782	6 000		5,85
			5 000	5,85
			1 000	5,85
			6 000	5,85
31/03/2025	17:42:16,519	500		5,849
			500	5,849
			500	5,849
31/03/2025	17:42:10,519	5 000		5,849
			5 000	5,849
			5 000	5,849
31/03/2025	17:42:03,296	3 803		5,848
			3 803	5,848
			3 803	5,848
31/03/2025	17:41:59,415	4 575		5,848
			500	5,848
			4 075	5,848
			4 575	5,848
31/03/2025	17:39:51,476	202		5,848
			202	5,848
			202	5,848
31/03/2025	17:39:44,010	85		5,848
			85	5,848
			85	5,848
31/03/2025	17:39:24,980	5 858		5,847
			587	5,847
			5 858	5,847
			2 329	5,847
			750	5,847
			2 192	5,847
31/03/2025	17:39:16,748	4 308		5,841
			4 108	5,841
			500	5,841
			2 808	5,841
			1 000	5,841
			200	5,841
31/03/2025	17:38:48,409	1 000		5,832
			1 000	5,832
			1 000	5,832
31/03/2025	17:38:26,136	200		5,832
			200	5,832
			200	5,832
31/03/2025	17:37:38,580	100		5,816
			100	5,816
			100	5,816
31/03/2025	17:35:14,883	400		5,834
			400	5,834
			400	5,834
31/03/2025	17:29:31,575	200		5,834
			200	5,834
			200	5,834
31/03/2025	17:29:30,814	180		5,834
			180	5,834
			180	5,834
31/03/2025	17:29:26,389	315		5,83
			115	5,83
			200	5,83
			315	5,83
31/03/2025	17:29:10,803	4 082		5,823
			4 082	5,823
			4 082	5,823
31/03/2025	17:28:20,473	4 081		5,823
			4 081	5,823
			4 081	5,823
31/03/2025	17:28:14,505	1 100		5,816
			1 100	5,816
			1 100	5,816
31/03/2025	17:26:47,447	31		5,829
			31	5,829
			31	5,829
31/03/2025	17:26:43,748	887		5,829
			887	5,829
			887	5,829
31/03/2025	17:26:18,693	4 113		5,829
			4 113	5,829
			4 113	5,829
31/03/2025	17:25:48,787	3 000		5,83
			3 000	5,83
			1 715	5,83
			1 285	5,83
31/03/2025	17:25:40,342	4 078		5,84
			4 078	5,84
			130	5,84
			3 948	5,84
31/03/2025	17:25:39,751	10 767		5,84
			506	5,84
			10 767	5,84
			3 400	5,84
			283	5,84
			1 000	5,84
			4 078	5,84
			600	5,84
			600	5,84
			300	5,84
31/03/2025	17:24:25,065	3 000		5,828
			3 000	5,828
			3 000	5,828
31/03/2025	17:24:19,593	50		5,811
			50	5,811
			50	5,811
31/03/2025	17:23:31,095	10		5,828
			10	5,828
			10	5,828
31/03/2025	17:23:18,634	86		5,828
			86	5,828
			86	5,828
31/03/2025	17:22:52,323	450		5,811
			450	5,811
			450	5,811
31/03/2025	17:22:48,667	150		5,828
			150	5,828
			150	5,828
31/03/2025	17:22:09,394	450		5,811
			450	5,811
			450	5,811
31/03/2025	17:22:05,718	1 179		5,811
			1 179	5,811
			1 179	5,811
31/03/2025	17:21:35,228	2 000		5,811
			2 000	5,811
			2 000	5,811
31/03/2025	17:20:57,696	2		5,828
			2	5,828
			2	5,828
31/03/2025	17:20:23,978	575		5,81
			575	5,81
			575	5,81
31/03/2025	17:19:47,715	100		5,81
			100	5,81
			100	5,81
31/03/2025	17:19:12,510	100		5,81
			100	5,81
			100	5,81
31/03/2025	17:19:03,140	1 800		5,81
			1 800	5,81
			1 800	5,81
31/03/2025	17:18:46,862	3 141		5,829
			154	5,829
			2 237	5,829
			750	5,829
			3 141	5,829
31/03/2025	17:18:04,766	859		5,824
			859	5,824
			859	5,824
31/03/2025	17:16:46,544	500		5,81
			500	5,81
			500	5,81
31/03/2025	17:16:29,479	1 657		5,81
			1 657	5,81
			1 357	5,81
			300	5,81
31/03/2025	17:16:24,319	25		5,81
			25	5,81
			25	5,81
31/03/2025	17:14:17,866	4 116		5,81
			4 116	5,81
			4 116	5,81
31/03/2025	17:13:32,998	55		5,801
			55	5,801
			55	5,801
31/03/2025	17:13:25,641	28		5,801
			28	5,801
			28	5,801
31/03/2025	17:11:15,257	65		5,801
			65	5,801
			65	5,801
31/03/2025	17:10:50,862	1 000		5,801
			1 000	5,801
			1 000	5,801
31/03/2025	17:10:42,701	1		5,801
			1	5,801
			1	5,801
31/03/2025	17:10:27,418	35		5,828
			35	5,828
			35	5,828
31/03/2025	17:10:20,999	20		5,828
			20	5,828
			20	5,828
31/03/2025	17:09:46,389	500		5,828
			500	5,828
			500	5,828
31/03/2025	17:09:25,523	30		5,828
			30	5,828
			30	5,828
31/03/2025	17:08:36,940	650		5,801
			7	5,801
			643	5,801
			650	5,801
31/03/2025	17:06:54,947	1 000		5,828
			1 000	5,828
			1 000	5,828
31/03/2025	17:06:32,867	1 715		5,828
			1 715	5,828
			1 715	5,828
31/03/2025	17:06:11,625	200		5,828
			200	5,828
			200	5,828
31/03/2025	17:05:01,459	80		5,828
			80	5,828
			80	5,828
31/03/2025	17:04:01,967	50		5,828
			50	5,828
			50	5,828
31/03/2025	17:02:51,055	4 078		5,799
			4 078	5,799
			4 078	5,799
31/03/2025	17:02:36,143	4 078		5,799
			4 078	5,799
			4 078	5,799
31/03/2025	17:02:26,950	2 000		5,793
			2 000	5,793
			2 000	5,793
31/03/2025	17:02:05,667	428		5,828
			300	5,828
			128	5,828
			428	5,828
31/03/2025	17:01:19,737	50		5,829
			50	5,829
			50	5,829
31/03/2025	17:00:49,958	2 100		5,793
			2 100	5,793
			2 100	5,793
31/03/2025	17:00:49,890	850		5,793
			850	5,793
			850	5,793
31/03/2025	17:00:27,604	500		5,827
			500	5,827
			500	5,827
31/03/2025	16:59:26,969	10		5,789
			10	5,789
			10	5,789
31/03/2025	16:59:03,667	500		5,791
			500	5,791
			300	5,791
			200	5,791
31/03/2025	16:58:15,963	500		5,80
			500	5,80
			500	5,80
31/03/2025	16:58:13,161	4 114		5,804
			4 114	5,804
			4 114	5,804
31/03/2025	16:58:00,424	4 114		5,805
			4 114	5,805
			4 114	5,805
31/03/2025	16:57:52,690	886		5,805
			886	5,805
			886	5,805
31/03/2025	16:57:52,570	886		5,804
			886	5,804
			886	5,804
31/03/2025	16:57:22,757	1 183		5,804
			1 183	5,804
			1 183	5,804
31/03/2025	16:56:49,201	1 386		5,804
			1 386	5,804
			886	5,804
			500	5,804
31/03/2025	16:55:37,880	4 114		5,805
			4 114	5,805
			4 114	5,805
31/03/2025	16:55:22,272	2 187		5,805
			2 187	5,805
			887	5,805
			1 300	5,805
31/03/2025	16:54:22,662	4 113		5,805
			4 113	5,805
			4 113	5,805
31/03/2025	16:54:00,086	25		5,819
			25	5,819
			25	5,819
31/03/2025	16:53:42,982	113		5,81
			113	5,81
			113	5,81
31/03/2025	16:53:22,239	20 000		5,811
			20 000	5,811
			12 000	5,811
			8 000	5,811
31/03/2025	16:53:09,375	20 000		5,811
			20 000	5,811
			20 000	5,811
31/03/2025	16:53:00,511	6 500		5,816
			5 883	5,816
			6 500	5,816
			617	5,816
31/03/2025	16:52:54,315	4 117		5,817
			4 117	5,817
			4 117	5,817
31/03/2025	16:52:49,882	4 141		5,817
			50	5,817
			728	5,817
			200	5,817
			500	5,817
			4 141	5,817
			2 663	5,817
31/03/2025	16:50:43,697	859		5,821
			859	5,821
			859	5,821
31/03/2025	16:50:29,075	5 892		5,82
			892	5,82
			5 000	5,82
			5 872	5,82
			20	5,82
31/03/2025	16:49:13,143	4 108		5,813
			4 108	5,813
			4 108	5,813
31/03/2025	16:48:54,106	700		5,825
			300	5,825
			400	5,825
			700	5,825
31/03/2025	16:48:12,892	1 577		5,813
			1 577	5,813
			1 577	5,813
31/03/2025	16:47:21,896	350		5,813
			350	5,813
			350	5,813
31/03/2025	16:47:12,508	350		5,809
			350	5,809
			350	5,809
31/03/2025	16:46:34,766	343		5,825
			343	5,825
			343	5,825
31/03/2025	16:46:21,593	20		5,825
			20	5,825
			20	5,825
31/03/2025	16:45:54,183	100		5,825
			100	5,825
			50	5,825
			50	5,825
31/03/2025	16:45:02,341	200		5,825
			200	5,825
			200	5,825
31/03/2025	16:43:55,806	8 500		5,808
			8 500	5,808
			8 500	5,808
31/03/2025	16:43:42,705	518		5,805
			518	5,805
			518	5,805
31/03/2025	16:43:05,223	350		5,826
			250	5,826
			100	5,826
			350	5,826
31/03/2025	16:42:49,941	4 112		5,805
			4 112	5,805
			4 112	5,805
31/03/2025	16:42:38,949	3 000		5,805
			3 000	5,805
			3 000	5,805
31/03/2025	16:42:27,855	3 000		5,806
			3 000	5,806
			3 000	5,806
31/03/2025	16:41:57,818	1 500		5,806
			1 500	5,806
			1 500	5,806
31/03/2025	16:40:10,369	172		5,826
			172	5,826
			172	5,826
31/03/2025	16:39:13,222	4 112		5,805
			75	5,805
			4 112	5,805
			4 037	5,805
31/03/2025	16:37:20,764	11		5,805
			11	5,805
			11	5,805
31/03/2025	16:36:54,731	3 672		5,802
			3 672	5,802
			3 672	5,802
31/03/2025	16:36:51,101	1 361		5,803
			1 361	5,803
			1 361	5,803
31/03/2025	16:36:45,597	210		5,826
			10	5,826
			200	5,826
			210	5,826
31/03/2025	16:36:13,265	200		5,803
			200	5,803
			200	5,803
31/03/2025	16:35:59,492	1 328		5,802
			653	5,802
			1 328	5,802
			675	5,802
31/03/2025	16:35:09,270	4 112		5,798
			4 112	5,798
			4 112	5,798
31/03/2025	16:34:44,834	235		5,798
			200	5,798
			35	5,798
			235	5,798
31/03/2025	16:33:15,443	200		5,795
			200	5,795
			200	5,795
31/03/2025	16:33:10,397	1 000		5,793
			828	5,793
			1 000	5,793
			172	5,793
31/03/2025	16:31:08,632	3 000		5,792
			3 000	5,792
			3 000	5,792
31/03/2025	16:30:15,277	500		5,789
			500	5,789
			500	5,789
31/03/2025	16:29:51,207	1 500		5,788
			1 500	5,788
			1 500	5,788
31/03/2025	16:29:39,528	120		5,788
			120	5,788
			10	5,788
			110	5,788
31/03/2025	16:27:59,793	4 117		5,79
			4 117	5,79
			4 117	5,79
31/03/2025	16:27:01,844	800		5,797
			800	5,797
			800	5,797
31/03/2025	16:24:19,792	5 000		5,795
			5 000	5,795
			5 000	5,795
31/03/2025	16:23:49,269	100		5,794
			100	5,794
			100	5,794
31/03/2025	16:23:43,925	200		5,786
			200	5,786
			200	5,786
31/03/2025	16:23:09,198	10		5,786
			10	5,786
			10	5,786
31/03/2025	16:22:40,833	1 008		5,785
			1 000	5,785
			988	5,785
			8	5,785
			20	5,785
31/03/2025	16:15:55,225	200		5,794
			200	5,794
			200	5,794
31/03/2025	16:14:30,737	5		5,794
			5	5,794
			5	5,794
31/03/2025	16:13:16,110	468		5,785
			468	5,785
			468	5,785
31/03/2025	16:13:05,951	50		5,794
			50	5,794
			50	5,794
31/03/2025	16:12:30,797	200		5,785
			200	5,785
			200	5,785
31/03/2025	16:10:59,031	10		5,794
			10	5,794
			10	5,794
31/03/2025	16:09:51,986	100		5,794
			100	5,794
			100	5,794
31/03/2025	16:07:40,959	1 500		5,82
			400	5,82
			50	5,82
			750	5,82
			300	5,82
			1 500	5,82
31/03/2025	16:06:09,141	500		5,779
			500	5,779
			500	5,779
31/03/2025	16:05:12,141	4 121		5,775
			4 121	5,775
			4 121	5,775
31/03/2025	16:05:11,698	862		5,799
			862	5,799
			862	5,799
31/03/2025	16:05:05,939	4 121		5,775
			4 121	5,775
			4 121	5,775
31/03/2025	16:04:59,905	50		5,799
			50	5,799
			50	5,799
31/03/2025	16:04:49,807	860		5,799
			860	5,799
			860	5,799
31/03/2025	16:03:41,989	100		5,799
			100	5,799
			100	5,799
31/03/2025	16:03:32,629	60		5,799
			60	5,799
			60	5,799
31/03/2025	16:03:27,362	70		5,799
			70	5,799
			70	5,799
31/03/2025	16:03:12,016	64		5,799
			64	5,799
			64	5,799
31/03/2025	16:02:37,142	100		5,799
			100	5,799
			100	5,799
31/03/2025	16:02:28,581	500		5,777
			500	5,777
			500	5,777
31/03/2025	16:02:13,637	1 100		5,776
			1 100	5,776
			1 100	5,776
31/03/2025	16:01:26,386	50		5,775
			50	5,775
			50	5,775
31/03/2025	15:58:17,116	160		5,795
			160	5,795
			160	5,795
31/03/2025	15:55:11,050	50		5,766
			50	5,766
			50	5,766
31/03/2025	15:54:27,454	20		5,795
			20	5,795
			20	5,795
31/03/2025	15:54:06,587	200		5,795
			200	5,795
			200	5,795
31/03/2025	15:53:38,937	100		5,795
			100	5,795
			100	5,795
31/03/2025	15:53:28,389	349		5,795
			349	5,795
			349	5,795
31/03/2025	15:52:48,126	2 000		5,795
			2 000	5,795
			2 000	5,795
31/03/2025	15:52:37,824	25		5,795
			25	5,795
			25	5,795
31/03/2025	15:52:00,371	5		5,795
			5	5,795
			5	5,795
31/03/2025	15:51:27,902	345		5,795
			345	5,795
			345	5,795
31/03/2025	15:51:26,885	1 000		5,795
			1 000	5,795
			1 000	5,795
31/03/2025	15:51:17,911	200		5,759
			200	5,759
			200	5,759
31/03/2025	15:51:13,969	90		5,795
			90	5,795
			90	5,795
31/03/2025	15:50:17,055	4 055		5,795
			3 255	5,795
			300	5,795
			500	5,795
			4 055	5,795
31/03/2025	15:50:08,934	1 500		5,78
			1 500	5,78
			1 500	5,78
31/03/2025	15:49:42,306	700		5,765
			700	5,765
			700	5,765
31/03/2025	15:49:20,789	20		5,78
			20	5,78
			20	5,78
31/03/2025	15:49:08,609	6 000		5,758
			1 000	5,758
			6 000	5,758
			5 000	5,758
31/03/2025	15:48:14,134	100		5,758
			100	5,758
			100	5,758
31/03/2025	15:47:39,940	30 000		5,776
			30 000	5,776
			30 000	5,776
31/03/2025	15:47:37,100	4 135		5,777
			4 135	5,777
			4 135	5,777
31/03/2025	15:47:27,205	60		5,789
			60	5,789
			60	5,789
31/03/2025	15:47:23,176	20		5,777
			20	5,777
			20	5,777
31/03/2025	15:46:51,727	500		5,777
			500	5,777
			500	5,777
31/03/2025	15:46:32,777	455		5,777
			455	5,777
			455	5,777
31/03/2025	15:45:59,303	4 137		5,777
			4 137	5,777
			4 137	5,777
31/03/2025	15:45:57,385	95		5,777
			95	5,777
			95	5,777
31/03/2025	15:45:43,137	500		5,777
			500	5,777
			500	5,777
31/03/2025	15:44:47,865	270		5,777
			90	5,777
			180	5,777
			270	5,777
31/03/2025	15:44:07,564	4 000		5,777
			4 000	5,777
			4 000	5,777
31/03/2025	15:44:03,404	1 000		5,777
			1 000	5,777
			1 000	5,777
31/03/2025	15:43:55,993	75		5,796
			75	5,796
			75	5,796
31/03/2025	15:43:16,326	300		5,777
			300	5,777
			300	5,777
31/03/2025	15:43:04,440	4 000		5,777
			4 000	5,777
			4 000	5,777
31/03/2025	15:43:01,788	1 000		5,777
			1 000	5,777
			1 000	5,777
31/03/2025	15:42:44,851	323		5,777
			323	5,777
			323	5,777
31/03/2025	15:42:01,300	4 133		5,777
			4 133	5,777
			4 133	5,777
31/03/2025	15:41:31,879	160		5,777
			160	5,777
			160	5,777
31/03/2025	15:40:25,149	8 500		5,784
			8 500	5,784
			8 500	5,784
31/03/2025	15:40:12,599	4 000		5,777
			4 000	5,777
			4 000	5,777
31/03/2025	15:40:11,177	500		5,777
			500	5,777
			500	5,777
31/03/2025	15:40:10,382	1 000		5,777
			1 000	5,777
			1 000	5,777
31/03/2025	15:40:00,656	741		5,777
			741	5,777
			741	5,777
31/03/2025	15:39:53,602	4 129		5,777
			4 129	5,777
			4 129	5,777
31/03/2025	15:39:41,629	300		5,783
			300	5,783
			300	5,783
31/03/2025	15:39:24,803	19 750		5,786
			19 750	5,786
			19 750	5,786
31/03/2025	15:39:17,242	4 130		5,788
			4 130	5,788
			4 130	5,788
31/03/2025	15:39:07,600	4 131		5,788
			4 131	5,788
			4 131	5,788
31/03/2025	15:38:58,633	8 500		5,79
			8 500	5,79
			8 500	5,79
31/03/2025	15:38:52,287	1 000		5,788
			1 000	5,788
			1 000	5,788
31/03/2025	15:38:48,204	3 000		5,788
			3 000	5,788
			3 000	5,788
31/03/2025	15:38:41,362	8 500		5,789
			5 000	5,789
			500	5,789
			100	5,789
			19	5,789
			40	5,789
			25	5,789
			8 500	5,789
			2 816	5,789
31/03/2025	15:38:02,929	1 500		5,791
			1 500	5,791
			1 500	5,791
31/03/2025	15:37:14,008	551		5,791
			551	5,791
			551	5,791
31/03/2025	15:37:00,185	80		5,788
			80	5,788
			80	5,788
31/03/2025	15:36:29,446	50		5,788
			50	5,788
			50	5,788
31/03/2025	15:36:21,107	200		5,812
			200	5,812
			200	5,812
31/03/2025	15:36:14,747	400		5,80
			400	5,80
			400	5,80
31/03/2025	15:36:11,768	5 000		5,799
			4 250	5,799
			5 000	5,799
			750	5,799
31/03/2025	15:36:01,912	250		5,79
			250	5,79
			250	5,79
31/03/2025	15:35:59,308	250		5,787
			250	5,787
			250	5,787
31/03/2025	15:35:44,604	12 750		5,78
			1 000	5,78
			250	5,78
			66	5,78
			5 038	5,78
			10 000	5,78
			7 646	5,78
			1 000	5,78
			500	5,78
31/03/2025	15:35:44,569	9 284		5,786
			8 934	5,786
			5 284	5,786
			1 000	5,786
			3 000	5,786
			350	5,786
31/03/2025	15:33:17,508	5 000		5,766
			5 000	5,766
			5 000	5,766
31/03/2025	15:32:55,193	5 000		5,766
			5 000	5,766
			5 000	5,766
31/03/2025	15:32:44,962	5 000		5,766
			5 000	5,766
			5 000	5,766
31/03/2025	15:32:35,802	131		5,758
			131	5,758
			131	5,758
31/03/2025	15:32:25,340	15 500		5,76
			14 500	5,76
			15 500	5,76
			1 000	5,76
31/03/2025	15:32:17,120	21 170		5,758
			800	5,758
			1 000	5,758
			70	5,758
			250	5,758
			15 000	5,758
			35	5,758
			1 000	5,758
			250	5,758
			21 100	5,758
			300	5,758
			2 000	5,758
			250	5,758
			250	5,758
			35	5,758
31/03/2025	15:29:46,693	3 100		5,739
			3 100	5,739
			3 100	5,739
31/03/2025	15:29:42,078	4 100		5,739
			1 000	5,739
			3 100	5,739
			4 100	5,739
31/03/2025	15:28:13,169	8 595		5,715
			7 505	5,715
			250	5,715
			8 595	5,715
			90	5,715
			500	5,715
			250	5,715
31/03/2025	15:28:08,607	4 355		5,728
			4 355	5,728
			100	5,728
			2 050	5,728
			2 205	5,728
31/03/2025	15:27:35,587	2 050		5,731
			2 050	5,731
			2 050	5,731
31/03/2025	15:25:52,838	300		5,744
			300	5,744
			300	5,744
31/03/2025	15:25:31,276	3		5,744
			3	5,744
			3	5,744
31/03/2025	15:24:45,548	290		5,729
			290	5,729
			290	5,729
31/03/2025	15:24:29,871	200		5,744
			200	5,744
			200	5,744
31/03/2025	15:24:08,050	70		5,729
			70	5,729
			70	5,729
31/03/2025	15:23:04,135	1 130		5,729
			1 130	5,729
			1 130	5,729
31/03/2025	15:22:15,469	50		5,744
			50	5,744
			50	5,744
31/03/2025	15:20:59,619	150		5,744
			150	5,744
			150	5,744
31/03/2025	15:20:29,034	400		5,744
			400	5,744
			400	5,744
31/03/2025	15:19:12,001	4 007		5,73
			4 000	5,73
			4 007	5,73
			7	5,73
31/03/2025	15:18:24,942	3 691		5,729
			3 691	5,729
			3 691	5,729
31/03/2025	15:18:10,417	275		5,715
			275	5,715
			275	5,715
31/03/2025	15:17:21,278	18		5,729
			18	5,729
			18	5,729
31/03/2025	15:16:21,510	20		5,715
			20	5,715
			20	5,715
31/03/2025	15:14:24,811	65		5,729
			65	5,729
			65	5,729
31/03/2025	15:13:57,643	4		5,744
			4	5,744
			4	5,744
31/03/2025	15:13:57,209	300		5,729
			300	5,729
			300	5,729
31/03/2025	15:10:31,675	351		5,729
			351	5,729
			351	5,729
31/03/2025	15:10:13,236	600		5,729
			600	5,729
			600	5,729

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: 98,05 / Vente: 98,09
Volume: 687 947
-2,72%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
31/03/2025 @ 18:30:06

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