Tradegate Exchange

Heidelberg Materials AG

633

493

161,70

Date	Heure	Volume	Volume de transactions	Cours
17/04/2025	21:58:56,245	3		161,70
			3	161,70
			3	161,70
17/04/2025	21:54:22,551	57		161,20
			57	161,20
			57	161,20
17/04/2025	21:45:06,479	35		161,55
			35	161,55
			35	161,55
17/04/2025	21:44:14,848	40		161,25
			14	161,25
			26	161,25
			40	161,25
17/04/2025	21:29:29,006	1		161,30
			1	161,30
			1	161,30
17/04/2025	21:25:30,684	12		162,20
			12	162,20
			12	162,20
17/04/2025	21:17:16,646	364		161,60
			364	161,60
			364	161,60
17/04/2025	21:16:35,118	136		161,60
			136	161,60
			70	161,60
			10	161,60
			20	161,60
			36	161,60
17/04/2025	21:15:23,045	16		162,35
			16	162,35
			16	162,35
17/04/2025	21:15:17,909	154		162,40
			84	162,40
			70	162,40
			154	162,40
17/04/2025	21:12:49,838	1		162,55
			1	162,55
			1	162,55
17/04/2025	21:12:29,113	70		162,45
			36	162,45
			34	162,45
			70	162,45
17/04/2025	21:12:21,548	50		162,55
			50	162,55
			50	162,55
17/04/2025	21:10:55,567	5		162,45
			5	162,45
			5	162,45
17/04/2025	20:58:03,189	1		162,55
			1	162,55
			1	162,55
17/04/2025	20:57:48,026	50		162,55
			50	162,55
			50	162,55
17/04/2025	20:57:09,062	1		162,55
			1	162,55
			1	162,55
17/04/2025	20:55:31,543	1		162,45
			1	162,45
			1	162,45
17/04/2025	20:53:04,956	30		162,55
			30	162,55
			30	162,55
17/04/2025	20:48:16,421	12		162,55
			12	162,55
			12	162,55
17/04/2025	20:46:21,716	5		162,55
			5	162,55
			5	162,55
17/04/2025	20:43:21,660	35		162,45
			21	162,45
			14	162,45
			35	162,45
17/04/2025	20:43:01,749	30		162,40
			30	162,40
			16	162,40
			14	162,40
17/04/2025	20:31:43,982	65		162,55
			65	162,55
			62	162,55
			3	162,55
17/04/2025	20:30:12,758	3		162,25
			3	162,25
			3	162,25
17/04/2025	20:30:02,884	1		162,40
			1	162,40
			1	162,40
17/04/2025	20:29:09,237	15		162,25
			15	162,25
			15	162,25
17/04/2025	20:12:38,292	6		162,40
			6	162,40
			6	162,40
17/04/2025	20:06:09,334	3		162,40
			3	162,40
			3	162,40
17/04/2025	20:05:08,161	5		162,30
			5	162,30
			5	162,30
17/04/2025	20:03:58,092	4		162,05
			4	162,05
			4	162,05
17/04/2025	20:02:43,179	10		162,05
			5	162,05
			10	162,05
			5	162,05
17/04/2025	19:50:07,284	2		162,00
			2	162,00
			2	162,00
17/04/2025	19:48:43,669	20		162,80
			20	162,80
			16	162,80
			4	162,80
17/04/2025	19:45:17,412	4		161,95
			4	161,95
			4	161,95
17/04/2025	19:35:21,653	6		162,80
			5	162,80
			1	162,80
			6	162,80
17/04/2025	19:33:09,790	100		162,00
			5	162,00
			20	162,00
			16	162,00
			14	162,00
			45	162,00
			100	162,00
17/04/2025	19:30:47,641	14		162,80
			14	162,80
			14	162,80
17/04/2025	19:29:39,293	1		162,80
			1	162,80
			1	162,80
17/04/2025	19:28:49,554	70		162,80
			70	162,80
			70	162,80
17/04/2025	19:27:31,275	30		162,80
			30	162,80
			30	162,80
17/04/2025	19:23:42,559	2		161,85
			2	161,85
			2	161,85
17/04/2025	19:20:53,856	60		162,80
			60	162,80
			25	162,80
			35	162,80
17/04/2025	19:17:15,568	10		162,80
			10	162,80
			10	162,80
17/04/2025	19:10:02,012	50		162,45
			15	162,45
			35	162,45
			50	162,45
17/04/2025	19:07:17,822	3		162,85
			3	162,85
			3	162,85
17/04/2025	19:05:06,558	13		162,85
			13	162,85
			13	162,85
17/04/2025	18:58:29,357	22		162,85
			22	162,85
			22	162,85
17/04/2025	18:45:31,821	5		162,95
			5	162,95
			5	162,95
17/04/2025	18:43:34,265	410		163,65
			20	163,65
			390	163,65
			410	163,65
17/04/2025	18:42:55,979	90		162,65
			20	162,65
			90	162,65
			70	162,65
17/04/2025	18:40:10,342	5		162,55
			5	162,55
			5	162,55
17/04/2025	18:30:37,941	20		161,95
			20	161,95
			20	161,95
17/04/2025	18:25:52,409	15		162,75
			1	162,75
			14	162,75
			15	162,75
17/04/2025	18:21:58,836	7		161,85
			7	161,85
			7	161,85
17/04/2025	18:10:51,391	6		161,55
			6	161,55
			6	161,55
17/04/2025	18:09:31,668	22		162,45
			22	162,45
			22	162,45
17/04/2025	18:08:41,141	70		162,45
			70	162,45
			70	162,45
17/04/2025	18:07:18,009	20		162,40
			20	162,40
			20	162,40
17/04/2025	18:06:28,825	4		161,50
			4	161,50
			4	161,50
17/04/2025	18:05:33,522	62		162,15
			35	162,15
			7	162,15
			20	162,15
			62	162,15
17/04/2025	18:05:25,509	31		161,15
			31	161,15
			11	161,15
			20	161,15
17/04/2025	17:59:25,415	15		161,90
			14	161,90
			1	161,90
			15	161,90
17/04/2025	17:58:32,447	12		161,00
			3	161,00
			12	161,00
			9	161,00
17/04/2025	17:54:07,071	6		162,00
			6	162,00
			5	162,00
			1	162,00
17/04/2025	17:49:33,098	210		161,10
			190	161,10
			190	161,10
			20	161,10
			20	161,10
17/04/2025	17:48:43,461	110		161,10
			35	161,10
			110	161,10
			70	161,10
			5	161,10
17/04/2025	17:48:43,152	12		162,05
			12	162,05
			12	162,05
17/04/2025	17:47:06,849	60		161,90
			60	161,90
			60	161,90
17/04/2025	17:47:03,445	31		161,90
			31	161,90
			20	161,90
			11	161,90
17/04/2025	17:38:01,777	6		162,05
			6	162,05
			6	162,05
17/04/2025	17:28:42,695	60		161,00
			60	161,00
			60	161,00
17/04/2025	17:25:18,310	20		161,10
			20	161,10
			20	161,10
17/04/2025	17:22:42,007	20		161,10
			20	161,10
			20	161,10
17/04/2025	17:18:21,353	130		161,35
			130	161,35
			130	161,35
17/04/2025	17:16:36,853	15		161,35
			15	161,35
			15	161,35
17/04/2025	17:14:16,690	25		161,25
			25	161,25
			25	161,25
17/04/2025	17:12:16,312	30		161,35
			30	161,35
			30	161,35
17/04/2025	17:09:09,234	5		161,10
			5	161,10
			5	161,10
17/04/2025	17:05:00,413	3		160,80
			3	160,80
			3	160,80
17/04/2025	16:57:23,717	11		161,30
			11	161,30
			11	161,30
17/04/2025	16:56:03,523	30		161,20
			30	161,20
			30	161,20
17/04/2025	16:56:01,591	70		161,20
			70	161,20
			70	161,20
17/04/2025	16:49:45,979	420		161,35
			420	161,35
			420	161,35
17/04/2025	16:49:36,623	130		161,25
			130	161,25
			130	161,25
17/04/2025	16:49:02,130	6		161,20
			6	161,20
			6	161,20
17/04/2025	16:46:43,061	30		161,25
			30	161,25
			30	161,25
17/04/2025	16:45:33,651	10		161,10
			10	161,10
			10	161,10
17/04/2025	16:45:30,317	80		161,20
			80	161,20
			80	161,20
17/04/2025	16:44:37,114	30		161,20
			30	161,20
			30	161,20
17/04/2025	16:43:37,157	18		161,05
			18	161,05
			18	161,05
17/04/2025	16:42:49,387	30		161,00
			30	161,00
			30	161,00
17/04/2025	16:41:36,294	3		160,95
			3	160,95
			3	160,95
17/04/2025	16:39:06,693	2		160,55
			2	160,55
			2	160,55
17/04/2025	16:37:44,948	30		160,40
			30	160,40
			30	160,40
17/04/2025	16:37:40,023	20		160,45
			20	160,45
			20	160,45
17/04/2025	16:34:21,887	130		160,35
			130	160,35
			130	160,35
17/04/2025	16:31:11,952	12		160,00
			12	160,00
			12	160,00
17/04/2025	16:28:01,756	20		160,45
			20	160,45
			20	160,45
17/04/2025	16:27:29,831	3		160,50
			3	160,50
			3	160,50
17/04/2025	16:23:32,027	5		160,85
			5	160,85
			5	160,85
17/04/2025	16:20:40,780	20		160,95
			20	160,95
			20	160,95
17/04/2025	16:20:31,313	130		160,95
			130	160,95
			130	160,95
17/04/2025	16:20:30,404	20		160,90
			20	160,90
			20	160,90
17/04/2025	16:16:41,459	10		160,70
			10	160,70
			10	160,70
17/04/2025	16:03:40,559	25		160,65
			25	160,65
			25	160,65
17/04/2025	16:02:57,272	90		160,80
			90	160,80
			90	160,80
17/04/2025	16:02:47,363	130		160,85
			130	160,85
			130	160,85
17/04/2025	16:02:02,421	3		160,85
			3	160,85
			3	160,85
17/04/2025	16:01:46,749	60		160,85
			60	160,85
			60	160,85
17/04/2025	16:01:38,759	70		160,80
			70	160,80
			70	160,80
17/04/2025	16:01:38,169	20		160,80
			20	160,80
			20	160,80
17/04/2025	16:01:01,996	20		160,50
			20	160,50
			20	160,50
17/04/2025	15:59:43,999	280		160,50
			280	160,50
			280	160,50
17/04/2025	15:59:01,551	70		160,45
			70	160,45
			70	160,45
17/04/2025	15:57:11,221	63		160,70
			63	160,70
			63	160,70
17/04/2025	15:56:53,685	170		160,70
			170	160,70
			170	160,70
17/04/2025	15:56:34,356	130		160,60
			130	160,60
			130	160,60
17/04/2025	15:56:21,656	12		160,70
			12	160,70
			12	160,70
17/04/2025	15:52:53,889	31		160,75
			31	160,75
			31	160,75
17/04/2025	15:46:39,315	5		160,25
			5	160,25
			5	160,25
17/04/2025	15:46:16,631	50		160,30
			50	160,30
			50	160,30
17/04/2025	15:44:26,022	45		160,80
			45	160,80
			45	160,80
17/04/2025	15:42:43,596	8		160,65
			8	160,65
			8	160,65
17/04/2025	15:42:00,340	20		160,70
			20	160,70
			5	160,70
			15	160,70
17/04/2025	15:40:49,855	1		160,05
			1	160,05
			1	160,05
17/04/2025	15:40:15,040	17		160,05
			17	160,05
			17	160,05
17/04/2025	15:39:09,454	60		160,10
			60	160,10
			60	160,10
17/04/2025	15:38:59,291	130		160,00
			130	160,00
			130	160,00
17/04/2025	15:36:40,503	1		159,55
			1	159,55
			1	159,55
17/04/2025	15:35:43,947	130		159,50
			130	159,50
			130	159,50
17/04/2025	15:34:54,407	30		159,80
			30	159,80
			30	159,80
17/04/2025	15:34:47,975	45		159,75
			45	159,75
			45	159,75
17/04/2025	15:33:25,095	130		159,55
			130	159,55
			130	159,55
17/04/2025	15:32:56,427	20		159,75
			20	159,75
			20	159,75
17/04/2025	15:26:46,738	10		160,05
			10	160,05
			10	160,05
17/04/2025	15:26:41,322	13		160,05
			13	160,05
			13	160,05
17/04/2025	15:23:18,234	5		159,65
			5	159,65
			5	159,65
17/04/2025	15:23:12,717	70		159,70
			70	159,70
			70	159,70
17/04/2025	15:23:05,455	70		159,70
			70	159,70
			70	159,70
17/04/2025	15:21:43,784	12		159,75
			12	159,75
			12	159,75
17/04/2025	15:21:41,662	3		159,75
			3	159,75
			3	159,75
17/04/2025	15:20:58,219	5		159,75
			5	159,75
			5	159,75
17/04/2025	15:19:59,433	70		159,55
			70	159,55
			70	159,55
17/04/2025	15:18:37,448	10		159,55
			10	159,55
			10	159,55
17/04/2025	15:17:37,277	100		159,50
			100	159,50
			100	159,50
17/04/2025	15:17:37,217	37		159,60
			30	159,60
			7	159,60
			37	159,60
17/04/2025	15:16:50,871	70		159,55
			70	159,55
			70	159,55
17/04/2025	15:15:48,416	20		159,60
			20	159,60
			20	159,60
17/04/2025	15:15:21,191	15		159,75
			15	159,75
			15	159,75
17/04/2025	15:13:50,747	70		159,70
			70	159,70
			70	159,70
17/04/2025	15:12:34,613	63		159,70
			63	159,70
			63	159,70
17/04/2025	15:11:27,138	40		159,55
			40	159,55
			40	159,55
17/04/2025	15:09:01,328	130		159,50
			130	159,50
			130	159,50
17/04/2025	15:08:47,854	15		159,60
			15	159,60
			15	159,60
17/04/2025	15:06:49,245	70		159,80
			70	159,80
			70	159,80
17/04/2025	15:00:42,824	30		159,90
			30	159,90
			30	159,90
17/04/2025	14:58:25,783	1		160,15
			1	160,15
			1	160,15
17/04/2025	14:58:23,171	4		160,20
			4	160,20
			4	160,20
17/04/2025	14:57:28,840	30		160,25
			30	160,25
			30	160,25
17/04/2025	14:56:15,280	4		160,20
			4	160,20
			4	160,20
17/04/2025	14:55:36,460	70		160,20
			70	160,20
			70	160,20
17/04/2025	14:54:11,773	2		160,30
			2	160,30
			2	160,30
17/04/2025	14:52:36,456	70		160,30
			70	160,30
			70	160,30
17/04/2025	14:49:32,332	70		160,45
			70	160,45
			70	160,45
17/04/2025	14:47:23,307	37		160,20
			37	160,20
			37	160,20
17/04/2025	14:44:35,992	70		160,30
			70	160,30
			70	160,30
17/04/2025	14:43:22,434	5		160,30
			5	160,30
			5	160,30
17/04/2025	14:43:12,975	30		160,40
			30	160,40
			30	160,40
17/04/2025	14:39:37,133	6		160,45
			6	160,45
			6	160,45
17/04/2025	14:30:52,430	70		160,30
			70	160,30
			70	160,30
17/04/2025	14:29:49,622	8		160,35
			8	160,35
			8	160,35
17/04/2025	14:27:49,579	70		160,30
			70	160,30
			70	160,30
17/04/2025	14:24:00,083	70		160,15
			70	160,15
			70	160,15
17/04/2025	14:19:43,581	70		160,10
			70	160,10
			70	160,10
17/04/2025	14:14:30,412	70		160,10
			70	160,10
			70	160,10
17/04/2025	14:10:18,426	100		160,25
			100	160,25
			100	160,25
17/04/2025	14:08:40,886	12		160,30
			12	160,30
			12	160,30
17/04/2025	14:07:12,928	70		160,30
			70	160,30
			70	160,30
17/04/2025	14:07:10,791	130		160,30
			130	160,30
			130	160,30
17/04/2025	14:06:53,932	20		160,30
			20	160,30
			20	160,30
17/04/2025	14:04:02,254	54		160,55
			54	160,55
			54	160,55
17/04/2025	14:03:47,688	70		160,75
			70	160,75
			70	160,75
17/04/2025	14:03:06,381	25		160,50
			25	160,50
			25	160,50
17/04/2025	14:02:12,920	30		160,25
			30	160,25
			30	160,25
17/04/2025	14:00:30,107	10		160,25
			10	160,25
			10	160,25
17/04/2025	13:59:59,512	35		160,15
			35	160,15
			35	160,15
17/04/2025	13:57:19,109	4		160,15
			4	160,15
			4	160,15
17/04/2025	13:56:56,655	30		160,10
			30	160,10
			30	160,10
17/04/2025	13:56:28,040	3		160,10
			3	160,10
			3	160,10
17/04/2025	13:54:49,705	10		160,10
			10	160,10
			10	160,10
17/04/2025	13:53:14,612	70		160,20
			70	160,20
			70	160,20
17/04/2025	13:50:20,095	20		160,25
			20	160,25
			20	160,25
17/04/2025	13:50:00,875	70		160,30
			70	160,30
			70	160,30
17/04/2025	13:49:21,342	31		160,40
			31	160,40
			31	160,40
17/04/2025	13:48:24,885	10		160,45
			10	160,45
			10	160,45
17/04/2025	13:47:24,347	14		160,15
			14	160,15
			14	160,15
17/04/2025	13:46:39,130	70		160,05
			70	160,05
			70	160,05
17/04/2025	13:43:25,376	32		159,95
			32	159,95
			32	159,95
17/04/2025	13:40:30,668	20		159,95
			20	159,95
			20	159,95
17/04/2025	13:38:45,523	10		159,75
			10	159,75
			10	159,75
17/04/2025	13:38:17,888	10		159,70
			10	159,70
			10	159,70
17/04/2025	13:37:50,783	5		159,75
			5	159,75
			5	159,75
17/04/2025	13:37:47,582	50		159,75
			50	159,75
			50	159,75
17/04/2025	13:36:33,632	2		159,65
			2	159,65
			2	159,65
17/04/2025	13:32:17,178	10		159,75
			10	159,75
			10	159,75
17/04/2025	13:30:52,567	25		159,80
			25	159,80
			25	159,80
17/04/2025	13:30:07,661	34		159,80
			34	159,80
			34	159,80
17/04/2025	13:30:06,473	50		159,90
			50	159,90
			50	159,90
17/04/2025	13:28:50,284	32		159,85
			32	159,85
			32	159,85
17/04/2025	13:28:17,816	30		159,85
			30	159,85
			30	159,85
17/04/2025	13:27:47,013	40		159,70
			40	159,70
			40	159,70
17/04/2025	13:26:13,286	80		159,65
			80	159,65
			80	159,65
17/04/2025	13:25:10,622	235		159,70
			31	159,70
			126	159,70
			235	159,70
			9	159,70
			16	159,70
			15	159,70
			14	159,70
			9	159,70
			15	159,70
17/04/2025	13:24:01,437	130		159,75
			130	159,75
			130	159,75
17/04/2025	13:23:02,618	50		159,70
			6	159,70
			44	159,70
			50	159,70
17/04/2025	13:22:45,728	42		159,75
			42	159,75
			42	159,75
17/04/2025	13:19:51,378	100		160,00
			80	160,00
			100	160,00
			20	160,00
17/04/2025	13:16:32,153	50		159,85
			50	159,85
			50	159,85
17/04/2025	13:13:52,518	4		159,70
			4	159,70
			4	159,70
17/04/2025	13:10:00,207	70		160,00
			70	160,00
			70	160,00
17/04/2025	13:09:35,807	1		159,80
			1	159,80
			1	159,80
17/04/2025	13:09:27,637	70		159,75
			70	159,75
			70	159,75
17/04/2025	13:05:51,771	5		159,50
			5	159,50
			5	159,50
17/04/2025	13:05:30,106	10		159,55
			10	159,55
			10	159,55
17/04/2025	13:03:33,887	30		159,55
			30	159,55
			30	159,55
17/04/2025	13:01:06,334	52		159,55
			52	159,55
			52	159,55
17/04/2025	12:59:53,185	55		159,45
			55	159,45
			55	159,45
17/04/2025	12:59:23,816	50		159,35
			50	159,35
			50	159,35
17/04/2025	12:58:02,902	1		159,25
			1	159,25
			1	159,25
17/04/2025	12:54:47,868	70		159,30
			70	159,30
			70	159,30
17/04/2025	12:54:42,548	50		159,30
			50	159,30
			50	159,30
17/04/2025	12:54:35,030	55		159,30
			55	159,30
			55	159,30
17/04/2025	12:54:29,009	70		159,25
			70	159,25
			70	159,25
17/04/2025	12:52:55,413	10		159,25
			10	159,25
			10	159,25
17/04/2025	12:52:43,971	5		159,25
			5	159,25
			5	159,25
17/04/2025	12:52:39,072	70		159,30
			70	159,30
			70	159,30
17/04/2025	12:52:29,253	10		159,25
			10	159,25
			10	159,25
17/04/2025	12:52:21,525	5		159,35
			5	159,35
			5	159,35
17/04/2025	12:50:35,364	1		159,30
			1	159,30
			1	159,30
17/04/2025	12:50:08,592	10		159,25
			10	159,25
			10	159,25
17/04/2025	12:45:31,051	30		159,50
			30	159,50
			30	159,50
17/04/2025	12:44:00,438	10		159,50
			10	159,50
			10	159,50
17/04/2025	12:40:37,306	30		159,80
			30	159,80
			30	159,80
17/04/2025	12:40:30,521	70		159,80
			70	159,80
			70	159,80
17/04/2025	12:34:16,504	1		159,70
			1	159,70
			1	159,70
17/04/2025	12:33:23,877	70		159,70
			70	159,70
			70	159,70
17/04/2025	12:30:20,653	70		159,45
			70	159,45
			70	159,45
17/04/2025	12:29:57,144	1		159,45
			1	159,45
			1	159,45
17/04/2025	12:29:41,433	38		159,45
			38	159,45
			38	159,45
17/04/2025	12:28:55,523	6		159,45
			6	159,45
			6	159,45
17/04/2025	12:28:47,250	30		159,45
			30	159,45
			30	159,45
17/04/2025	12:28:24,640	70		159,45
			70	159,45
			70	159,45
17/04/2025	12:26:34,763	11		159,50
			11	159,50
			11	159,50
17/04/2025	12:25:35,188	9		159,50
			9	159,50
			9	159,50
17/04/2025	12:24:51,156	31		159,40
			31	159,40
			31	159,40
17/04/2025	12:24:47,810	16		159,50
			16	159,50
			16	159,50
17/04/2025	12:24:42,350	30		159,50
			30	159,50
			30	159,50
17/04/2025	12:20:24,416	4		159,50
			4	159,50
			4	159,50
17/04/2025	12:18:10,486	10		159,55
			10	159,55
			10	159,55
17/04/2025	12:17:55,997	70		159,45
			50	159,45
			20	159,45
			70	159,45
17/04/2025	12:15:06,520	28		159,65
			28	159,65
			28	159,65
17/04/2025	12:13:53,615	100		159,90
			100	159,90
			100	159,90
17/04/2025	12:13:42,066	15		159,70
			15	159,70
			15	159,70
17/04/2025	12:12:35,165	130		159,70
			70	159,70
			60	159,70
			130	159,70
17/04/2025	12:12:28,337	70		159,70
			70	159,70
			70	159,70
17/04/2025	12:11:47,783	20		159,70
			20	159,70
			20	159,70
17/04/2025	12:10:39,431	10		159,85
			10	159,85
			10	159,85
17/04/2025	12:09:56,205	22		159,95
			22	159,95
			22	159,95
17/04/2025	12:08:43,491	5		160,10
			5	160,10
			5	160,10
17/04/2025	12:07:31,425	930		159,75
			930	159,75
			930	159,75
17/04/2025	12:06:45,230	70		159,70
			70	159,70
			70	159,70
17/04/2025	12:05:08,361	1		159,75
			1	159,75
			1	159,75
17/04/2025	12:04:44,096	10		159,80
			10	159,80
			10	159,80
17/04/2025	12:04:08,382	6		159,80
			6	159,80
			6	159,80
17/04/2025	12:03:45,836	5		159,70
			5	159,70
			5	159,70
17/04/2025	12:01:36,725	20		159,60
			20	159,60
			20	159,60
17/04/2025	12:00:44,400	70		159,80
			70	159,80
			70	159,80
17/04/2025	12:00:19,760	15		159,85
			15	159,85
			15	159,85
17/04/2025	11:57:19,929	12		160,00
			12	160,00
			12	160,00
17/04/2025	11:52:34,318	40		159,90
			40	159,90
			40	159,90
17/04/2025	11:52:17,079	175		160,20
			50	160,20
			125	160,20
			145	160,20
			30	160,20
17/04/2025	11:51:43,024	70		159,90
			70	159,90
			70	159,90
17/04/2025	11:50:17,061	70		159,95
			70	159,95
			70	159,95
17/04/2025	11:49:39,548	3		159,85
			3	159,85
			3	159,85
17/04/2025	11:49:22,335	30		159,75
			30	159,75
			30	159,75
17/04/2025	11:48:56,133	7		159,70
			7	159,70
			7	159,70
17/04/2025	11:48:40,283	10		159,70
			10	159,70
			10	159,70
17/04/2025	11:48:13,016	30		159,65
			30	159,65
			30	159,65
17/04/2025	11:48:05,809	70		159,65
			70	159,65
			70	159,65
17/04/2025	11:46:41,712	20		159,50
			20	159,50
			20	159,50
17/04/2025	11:45:48,850	2		159,55
			2	159,55
			2	159,55
17/04/2025	11:45:24,951	70		159,50
			70	159,50
			70	159,50
17/04/2025	11:43:34,396	10		159,60
			10	159,60
			10	159,60
17/04/2025	11:42:24,852	70		159,65
			70	159,65
			70	159,65
17/04/2025	11:39:49,725	7		159,45
			7	159,45
			7	159,45
17/04/2025	11:37:06,263	1		159,65
			1	159,65
			1	159,65
17/04/2025	11:36:52,777	7		159,65
			7	159,65
			7	159,65
17/04/2025	11:35:12,699	20		159,75
			20	159,75
			20	159,75
17/04/2025	11:34:40,505	11		159,80
			11	159,80
			11	159,80
17/04/2025	11:33:05,247	19		159,75
			19	159,75
			19	159,75
17/04/2025	11:31:37,014	7		159,70
			7	159,70
			7	159,70
17/04/2025	11:29:21,304	70		159,55
			70	159,55
			70	159,55
17/04/2025	11:28:57,106	60		159,65
			60	159,65
			60	159,65
17/04/2025	11:28:55,716	30		159,65
			30	159,65
			30	159,65
17/04/2025	11:28:49,990	70		159,65
			70	159,65
			70	159,65
17/04/2025	11:28:30,067	20		159,75
			20	159,75
			20	159,75
17/04/2025	11:28:07,385	25		159,75
			25	159,75
			25	159,75
17/04/2025	11:27:00,424	35		159,45
			35	159,45
			35	159,45
17/04/2025	11:26:54,527	50		159,50
			50	159,50
			50	159,50
17/04/2025	11:26:17,295	30		159,50
			30	159,50
			30	159,50
17/04/2025	11:26:09,674	70		159,50
			70	159,50
			70	159,50
17/04/2025	11:23:23,575	7		159,35
			7	159,35
			7	159,35
17/04/2025	11:23:19,664	32		159,35
			32	159,35
			32	159,35
17/04/2025	11:22:25,446	70		159,35
			70	159,35
			70	159,35
17/04/2025	11:21:08,589	7		159,15
			7	159,15
			7	159,15
17/04/2025	11:18:32,064	10		158,90
			10	158,90
			10	158,90
17/04/2025	11:17:09,160	250		159,05
			250	159,05
			250	159,05

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)