Tradegate Exchange

HSBC Holdings PLC

332

263

9,758

Date	Heure	Volume	Volume de transactions	Cours
03/04/2025	19:20:00,975	900		9,758
			900	9,758
			900	9,758
03/04/2025	19:19:54,951	900		9,778
			900	9,778
			800	9,778
			100	9,778
03/04/2025	19:19:34,888	450		9,806
			450	9,806
			450	9,806
03/04/2025	19:03:42,426	100		9,863
			100	9,863
			100	9,863
03/04/2025	19:02:42,941	48		9,762
			48	9,762
			48	9,762
03/04/2025	18:52:34,191	258		9,845
			258	9,845
			258	9,845
03/04/2025	18:50:50,360	377		9,839
			377	9,839
			377	9,839
03/04/2025	18:50:33,430	814		9,813
			814	9,813
			814	9,813
03/04/2025	18:47:35,814	248		9,827
			248	9,827
			248	9,827
03/04/2025	18:43:31,052	150		9,752
			150	9,752
			150	9,752
03/04/2025	18:42:38,944	100		9,816
			100	9,816
			100	9,816
03/04/2025	18:42:36,048	204		9,816
			204	9,816
			204	9,816
03/04/2025	18:41:26,701	900		9,741
			900	9,741
			900	9,741
03/04/2025	18:40:51,168	900		9,755
			900	9,755
			900	9,755
03/04/2025	18:39:52,224	900		9,793
			900	9,793
			900	9,793
03/04/2025	18:38:36,160	300		9,898
			300	9,898
			300	9,898
03/04/2025	18:31:06,689	200		9,905
			200	9,905
			200	9,905
03/04/2025	18:29:31,194	800		9,905
			800	9,905
			800	9,905
03/04/2025	18:28:48,013	100		9,905
			100	9,905
			100	9,905
03/04/2025	18:28:17,718	246		9,907
			246	9,907
			246	9,907
03/04/2025	18:21:19,206	100		9,885
			100	9,885
			100	9,885
03/04/2025	18:20:45,096	100		9,864
			100	9,864
			100	9,864
03/04/2025	18:13:31,308	10		9,861
			10	9,861
			10	9,861
03/04/2025	18:09:33,260	100		9,857
			100	9,857
			100	9,857
03/04/2025	18:07:02,741	100		9,753
			100	9,753
			100	9,753
03/04/2025	18:07:02,686	200		9,753
			200	9,753
			200	9,753
03/04/2025	18:00:03,325	763		9,843
			763	9,843
			763	9,843
03/04/2025	17:59:18,643	900		9,792
			900	9,792
			900	9,792
03/04/2025	17:47:46,529	143		9,787
			143	9,787
			143	9,787
03/04/2025	17:31:33,541	296		9,753
			296	9,753
			296	9,753
03/04/2025	17:30:47,606	700		9,753
			700	9,753
			100	9,753
			600	9,753
03/04/2025	17:30:22,995	250		9,693
			250	9,693
			250	9,693
03/04/2025	17:28:56,159	50		9,697
			50	9,697
			50	9,697
03/04/2025	17:27:37,722	20		9,702
			20	9,702
			20	9,702
03/04/2025	17:21:31,633	1 000		9,70
			1 000	9,70
			1 000	9,70
03/04/2025	17:21:28,286	59		9,72
			59	9,72
			59	9,72
03/04/2025	17:21:25,050	900		9,72
			900	9,72
			900	9,72
03/04/2025	17:21:23,646	900		9,72
			900	9,72
			900	9,72
03/04/2025	17:21:23,411	900		9,72
			900	9,72
			900	9,72
03/04/2025	17:21:22,581	900		9,72
			900	9,72
			900	9,72
03/04/2025	17:21:20,284	900		9,72
			900	9,72
			900	9,72
03/04/2025	17:21:14,535	900		9,72
			900	9,72
			900	9,72
03/04/2025	17:21:13,290	900		9,72
			900	9,72
			900	9,72
03/04/2025	17:21:12,192	900		9,72
			900	9,72
			900	9,72
03/04/2025	17:20:56,066	900		9,72
			900	9,72
			900	9,72
03/04/2025	17:20:42,402	900		9,72
			900	9,72
			900	9,72
03/04/2025	17:19:09,144	399		9,729
			399	9,729
			399	9,729
03/04/2025	17:19:09,063	590		9,729
			590	9,729
			515	9,729
			75	9,729
03/04/2025	17:17:14,502	900		9,715
			900	9,715
			900	9,715
03/04/2025	17:14:46,747	600		9,71
			600	9,71
			600	9,71
03/04/2025	17:13:28,962	204		9,711
			204	9,711
			204	9,711
03/04/2025	17:12:24,125	300		9,70
			300	9,70
			300	9,70
03/04/2025	17:11:03,090	200		9,685
			200	9,685
			200	9,685
03/04/2025	17:03:50,627	900		9,697
			900	9,697
			900	9,697
03/04/2025	17:03:28,579	500		9,697
			500	9,697
			500	9,697
03/04/2025	17:00:50,035	250		9,689
			250	9,689
			250	9,689
03/04/2025	16:58:11,360	482		9,698
			482	9,698
			482	9,698
03/04/2025	16:55:17,070	44		9,693
			44	9,693
			44	9,693
03/04/2025	16:51:02,410	611		9,69
			611	9,69
			611	9,69
03/04/2025	16:50:52,282	900		9,69
			900	9,69
			900	9,69
03/04/2025	16:48:37,439	500		9,674
			500	9,674
			500	9,674
03/04/2025	16:48:10,089	500		9,672
			500	9,672
			500	9,672
03/04/2025	16:47:39,023	500		9,673
			500	9,673
			500	9,673
03/04/2025	16:47:08,819	15		9,683
			15	9,683
			15	9,683
03/04/2025	16:46:36,136	500		9,679
			500	9,679
			500	9,679
03/04/2025	16:38:12,684	150		9,701
			150	9,701
			150	9,701
03/04/2025	16:37:52,381	666		9,715
			666	9,715
			666	9,715
03/04/2025	16:35:26,648	50		9,726
			50	9,726
			50	9,726
03/04/2025	16:35:17,888	100		9,73
			100	9,73
			100	9,73
03/04/2025	16:34:11,093	57		9,743
			57	9,743
			57	9,743
03/04/2025	16:34:10,343	900		9,743
			900	9,743
			900	9,743
03/04/2025	16:33:48,679	900		9,747
			900	9,747
			900	9,747
03/04/2025	16:32:28,303	1		9,749
			1	9,749
			1	9,749
03/04/2025	16:31:53,052	300		9,734
			300	9,734
			300	9,734
03/04/2025	16:31:52,249	900		9,734
			900	9,734
			900	9,734
03/04/2025	16:31:52,041	900		9,734
			900	9,734
			900	9,734
03/04/2025	16:31:44,980	900		9,734
			900	9,734
			900	9,734
03/04/2025	16:31:23,743	150		9,737
			150	9,737
			150	9,737
03/04/2025	16:29:00,231	300		9,727
			300	9,727
			300	9,727
03/04/2025	16:28:59,424	900		9,727
			900	9,727
			900	9,727
03/04/2025	16:28:59,216	900		9,727
			900	9,727
			900	9,727
03/04/2025	16:28:47,066	900		9,727
			900	9,727
			900	9,727
03/04/2025	16:27:10,274	200		9,743
			200	9,743
			200	9,743
03/04/2025	16:26:34,544	126		9,749
			126	9,749
			126	9,749
03/04/2025	16:26:02,240	900		9,733
			900	9,733
			900	9,733
03/04/2025	16:25:44,939	126		9,733
			126	9,733
			126	9,733
03/04/2025	16:24:54,957	126		9,73
			126	9,73
			126	9,73
03/04/2025	16:24:02,420	126		9,739
			126	9,739
			126	9,739
03/04/2025	16:23:35,590	57		9,733
			57	9,733
			57	9,733
03/04/2025	16:23:34,637	900		9,733
			900	9,733
			900	9,733
03/04/2025	16:23:11,866	900		9,733
			900	9,733
			900	9,733
03/04/2025	16:22:44,109	126		9,727
			126	9,727
			126	9,727
03/04/2025	16:20:35,229	100		9,716
			100	9,716
			100	9,716
03/04/2025	16:20:27,561	200		9,712
			200	9,712
			200	9,712
03/04/2025	16:20:26,210	900		9,712
			900	9,712
			900	9,712
03/04/2025	16:20:20,709	900		9,712
			900	9,712
			900	9,712
03/04/2025	16:16:03,914	400		9,743
			400	9,743
			400	9,743
03/04/2025	16:13:11,492	459		9,694
			459	9,694
			9	9,694
			200	9,694
			250	9,694
03/04/2025	16:13:11,417	160		9,694
			160	9,694
			100	9,694
			60	9,694
03/04/2025	16:12:14,139	101		9,716
			101	9,716
			101	9,716
03/04/2025	16:11:25,440	101		9,708
			101	9,708
			101	9,708
03/04/2025	16:09:31,710	33		9,717
			33	9,717
			33	9,717
03/04/2025	16:09:08,266	20		9,721
			20	9,721
			20	9,721
03/04/2025	16:08:13,585	133		9,718
			133	9,718
			133	9,718
03/04/2025	16:04:14,177	250		9,736
			250	9,736
			250	9,736
03/04/2025	16:01:37,894	252		9,752
			252	9,752
			252	9,752
03/04/2025	16:00:47,343	252		9,747
			252	9,747
			252	9,747
03/04/2025	16:00:47,294	3		9,737
			3	9,737
			3	9,737
03/04/2025	16:00:12,328	18		9,765
			18	9,765
			18	9,765
03/04/2025	15:59:57,476	252		9,773
			252	9,773
			252	9,773
03/04/2025	15:58:09,186	500		9,755
			500	9,755
			500	9,755
03/04/2025	15:57:15,903	500		9,737
			500	9,737
			500	9,737
03/04/2025	15:56:14,615	103		9,744
			103	9,744
			103	9,744
03/04/2025	15:52:08,391	500		9,778
			500	9,778
			500	9,778
03/04/2025	15:51:15,104	300		9,79
			300	9,79
			300	9,79
03/04/2025	15:41:04,852	500		9,829
			500	9,829
			500	9,829
03/04/2025	15:36:53,097	1		9,773
			1	9,773
			1	9,773
03/04/2025	15:35:41,255	50		9,76
			50	9,76
			50	9,76
03/04/2025	15:35:17,502	500		9,746
			500	9,746
			500	9,746
03/04/2025	15:25:48,684	150		9,728
			150	9,728
			150	9,728
03/04/2025	15:24:29,584	610		9,716
			610	9,716
			610	9,716
03/04/2025	15:22:33,372	200		9,712
			200	9,712
			200	9,712
03/04/2025	15:17:18,024	200		9,745
			200	9,745
			200	9,745
03/04/2025	15:16:45,759	900		9,745
			900	9,745
			900	9,745
03/04/2025	15:16:32,042	900		9,745
			900	9,745
			900	9,745
03/04/2025	15:16:07,052	4		9,752
			4	9,752
			4	9,752
03/04/2025	15:15:09,153	600		9,764
			600	9,764
			600	9,764
03/04/2025	15:15:08,522	900		9,764
			900	9,764
			900	9,764
03/04/2025	15:13:02,065	450		9,776
			450	9,776
			450	9,776
03/04/2025	15:08:36,260	900		9,769
			900	9,769
			800	9,769
			100	9,769
03/04/2025	15:06:21,840	10		9,777
			10	9,777
			10	9,777
03/04/2025	15:05:54,557	50		9,792
			50	9,792
			50	9,792
03/04/2025	15:03:55,658	310		9,789
			310	9,789
			310	9,789
03/04/2025	15:01:31,692	500		9,789
			500	9,789
			500	9,789
03/04/2025	14:59:57,820	300		9,80
			300	9,80
			300	9,80
03/04/2025	14:59:33,492	590		9,787
			240	9,787
			590	9,787
			350	9,787
03/04/2025	14:59:33,342	689		9,787
			689	9,787
			689	9,787
03/04/2025	14:59:26,371	335		9,794
			335	9,794
			94	9,794
			100	9,794
			80	9,794
			32	9,794
			21	9,794
			8	9,794
03/04/2025	14:53:54,431	205		9,82
			205	9,82
			205	9,82
03/04/2025	14:51:53,116	900		9,839
			900	9,839
			900	9,839
03/04/2025	14:46:18,385	400		9,825
			400	9,825
			400	9,825
03/04/2025	14:45:14,584	100		9,836
			100	9,836
			100	9,836
03/04/2025	14:45:04,944	50		9,85
			50	9,85
			50	9,85
03/04/2025	14:42:40,375	900		9,861
			900	9,861
			900	9,861
03/04/2025	14:41:45,673	58		9,872
			58	9,872
			58	9,872
03/04/2025	14:38:22,091	6		9,861
			6	9,861
			6	9,861
03/04/2025	14:36:01,941	100		9,851
			100	9,851
			100	9,851
03/04/2025	14:29:02,617	600		9,884
			600	9,884
			600	9,884
03/04/2025	14:28:32,759	900		9,884
			900	9,884
			900	9,884
03/04/2025	14:27:18,468	200		9,891
			200	9,891
			200	9,891
03/04/2025	14:19:48,221	300		9,896
			300	9,896
			300	9,896
03/04/2025	14:13:33,034	200		9,908
			200	9,908
			200	9,908
03/04/2025	14:08:59,530	200		9,878
			200	9,878
			200	9,878
03/04/2025	13:47:51,397	395		9,883
			395	9,883
			395	9,883
03/04/2025	13:45:39,007	3 433		9,90
			500	9,90
			3 433	9,90
			2 933	9,90
03/04/2025	13:45:21,214	300		9,908
			300	9,908
			300	9,908
03/04/2025	13:44:57,159	40		9,91
			40	9,91
			40	9,91
03/04/2025	13:40:54,247	300		9,917
			300	9,917
			300	9,917
03/04/2025	13:34:04,254	1 917		9,90
			360	9,90
			1 917	9,90
			357	9,90
			1 000	9,90
			200	9,90
03/04/2025	13:34:04,218	150		9,90
			150	9,90
			150	9,90
03/04/2025	13:25:55,489	500		9,946
			500	9,946
			500	9,946
03/04/2025	13:24:50,149	670		9,936
			670	9,936
			670	9,936
03/04/2025	13:22:19,969	500		9,95
			500	9,95
			500	9,95
03/04/2025	13:21:06,579	180		9,965
			180	9,965
			180	9,965
03/04/2025	13:16:35,077	300		9,912
			150	9,912
			150	9,912
			300	9,912
03/04/2025	13:14:20,778	900		9,975
			900	9,975
			900	9,975
03/04/2025	13:14:01,529	401		9,974
			401	9,974
			401	9,974
03/04/2025	13:13:09,491	110		9,973
			110	9,973
			110	9,973
03/04/2025	13:12:26,618	900		9,967
			900	9,967
			501	9,967
			399	9,967
03/04/2025	13:10:38,130	88		9,976
			88	9,976
			88	9,976
03/04/2025	13:06:42,973	140		9,959
			140	9,959
			140	9,959
03/04/2025	12:55:41,433	200		9,948
			200	9,948
			200	9,948
03/04/2025	12:54:50,878	100		9,939
			100	9,939
			100	9,939
03/04/2025	12:54:34,482	201		9,935
			201	9,935
			201	9,935
03/04/2025	12:53:48,243	900		9,935
			100	9,935
			800	9,935
			900	9,935
03/04/2025	12:53:43,857	900		9,935
			201	9,935
			900	9,935
			699	9,935
03/04/2025	12:49:46,291	500		9,971
			500	9,971
			500	9,971
03/04/2025	12:48:08,245	500		9,98
			500	9,98
			500	9,98
03/04/2025	12:46:20,398	50		9,979
			50	9,979
			50	9,979
03/04/2025	12:35:19,116	1 000		9,98
			1 000	9,98
			1 000	9,98
03/04/2025	12:32:15,116	900		9,99
			250	9,99
			900	9,99
			650	9,99
03/04/2025	12:31:30,915	6 960		10,00
			6 085	10,00
			300	10,00
			425	10,00
			100	10,00
			10	10,00
			100	10,00
			100	10,00
			1 000	10,00
			100	10,00
			450	10,00
			4 730	10,00
			100	10,00
			300	10,00
			70	10,00
			50	10,00
03/04/2025	12:31:14,874	900		9,987
			900	9,987
			700	9,987
			200	9,987
03/04/2025	12:28:57,426	800		10,00
			800	10,00
			800	10,00
03/04/2025	12:24:11,166	800		10,014
			800	10,014
			800	10,014
03/04/2025	12:23:48,737	200		10,018
			200	10,018
			200	10,018
03/04/2025	12:22:49,806	800		10,01
			800	10,01
			800	10,01
03/04/2025	12:17:57,699	800		10,018
			800	10,018
			800	10,018
03/04/2025	12:17:25,617	400		10,022
			400	10,022
			400	10,022
03/04/2025	12:13:16,485	800		10,00
			800	10,00
			800	10,00
03/04/2025	12:13:16,326	2 870		10,00
			61	10,00
			500	10,00
			1 000	10,00
			1 000	10,00
			2 870	10,00
			300	10,00
			9	10,00
03/04/2025	12:13:16,284	700		10,00
			500	10,00
			200	10,00
			100	10,00
			100	10,00
			500	10,00
03/04/2025	12:10:39,870	236		10,044
			236	10,044
			236	10,044
03/04/2025	12:06:15,560	500		10,03
			500	10,03
			500	10,03
03/04/2025	12:05:58,613	500		10,04
			500	10,04
			500	10,04
03/04/2025	12:05:13,391	500		10,04
			500	10,04
			500	10,04
03/04/2025	12:04:11,237	200		10,07
			200	10,07
			200	10,07
03/04/2025	12:04:06,627	800		10,07
			800	10,07
			800	10,07
03/04/2025	11:58:47,021	397		10,076
			397	10,076
			397	10,076
03/04/2025	11:55:05,680	50		10,09
			50	10,09
			50	10,09
03/04/2025	11:38:51,177	150		10,116
			150	10,116
			150	10,116
03/04/2025	11:33:59,353	120		10,114
			120	10,114
			120	10,114
03/04/2025	11:26:43,882	500		10,112
			500	10,112
			500	10,112
03/04/2025	11:20:14,954	409		10,064
			409	10,064
			409	10,064
03/04/2025	11:13:46,022	800		10,058
			800	10,058
			800	10,058
03/04/2025	11:12:04,995	600		10,054
			600	10,054
			600	10,054
03/04/2025	11:09:20,450	300		10,10
			300	10,10
			300	10,10
03/04/2025	11:05:12,626	50		10,108
			50	10,108
			50	10,108
03/04/2025	11:03:38,431	250		10,118
			200	10,118
			250	10,118
			50	10,118
03/04/2025	11:02:12,569	200		10,13
			200	10,13
			200	10,13
03/04/2025	11:02:06,343	800		10,126
			800	10,126
			800	10,126
03/04/2025	10:56:04,427	800		10,108
			800	10,108
			800	10,108
03/04/2025	10:54:01,821	450		10,122
			450	10,122
			450	10,122
03/04/2025	10:50:36,938	140		10,132
			140	10,132
			140	10,132
03/04/2025	10:50:25,490	420		10,13
			420	10,13
			420	10,13
03/04/2025	10:39:11,409	665		10,176
			665	10,176
			665	10,176
03/04/2025	10:39:06,316	200		10,184
			200	10,184
			200	10,184
03/04/2025	10:38:39,571	800		10,184
			800	10,184
			800	10,184
03/04/2025	10:34:22,320	600		10,15
			600	10,15
			600	10,15
03/04/2025	10:34:22,141	800		10,15
			800	10,15
			800	10,15
03/04/2025	10:34:21,133	800		10,15
			800	10,15
			800	10,15
03/04/2025	10:34:05,074	800		10,15
			800	10,15
			800	10,15
03/04/2025	10:27:13,764	100		10,178
			100	10,178
			100	10,178
03/04/2025	10:22:52,064	367		10,17
			367	10,17
			367	10,17
03/04/2025	10:22:43,601	800		10,17
			800	10,17
			800	10,17
03/04/2025	10:22:01,591	2 500		10,18
			2 500	10,18
			2 500	10,18
03/04/2025	10:20:58,682	250		10,188
			250	10,188
			250	10,188
03/04/2025	10:20:37,940	200		10,204
			200	10,204
			200	10,204
03/04/2025	10:20:11,172	6		10,188
			6	10,188
			6	10,188
03/04/2025	10:05:11,968	250		10,188
			250	10,188
			250	10,188
03/04/2025	09:58:57,842	422		10,19
			422	10,19
			422	10,19
03/04/2025	09:52:40,531	3		10,138
			3	10,138
			3	10,138
03/04/2025	09:52:34,778	323		10,122
			323	10,122
			323	10,122
03/04/2025	09:51:24,685	226		10,138
			226	10,138
			226	10,138
03/04/2025	09:46:49,306	773		10,172
			773	10,172
			773	10,172
03/04/2025	09:45:44,894	372		10,162
			372	10,162
			372	10,162
03/04/2025	09:44:06,651	250		10,172
			250	10,172
			250	10,172
03/04/2025	09:38:58,858	1 100		10,142
			400	10,142
			700	10,142
			1 100	10,142
03/04/2025	09:37:56,787	800		10,152
			800	10,152
			800	10,152
03/04/2025	09:37:28,033	150		10,178
			150	10,178
			150	10,178
03/04/2025	09:37:27,840	800		10,178
			800	10,178
			800	10,178
03/04/2025	09:37:08,410	800		10,174
			800	10,174
			800	10,174
03/04/2025	09:36:43,612	50		10,186
			50	10,186
			50	10,186
03/04/2025	09:31:58,663	9 005		10,20
			210	10,20
			8 795	10,20
			9 000	10,20
			5	10,20
03/04/2025	09:31:15,826	800		10,20
			800	10,20
			800	10,20
03/04/2025	09:29:04,604	800		10,224
			800	10,224
			800	10,224
03/04/2025	09:26:49,439	100		10,236
			100	10,236
			100	10,236
03/04/2025	09:26:42,856	50		10,222
			50	10,222
			50	10,222
03/04/2025	09:18:23,133	249		10,218
			249	10,218
			249	10,218
03/04/2025	09:18:22,947	800		10,218
			800	10,218
			800	10,218
03/04/2025	09:17:17,097	800		10,224
			800	10,224
			800	10,224
03/04/2025	09:13:33,199	600		10,22
			600	10,22
			600	10,22
03/04/2025	09:12:48,857	314		10,24
			314	10,24
			314	10,24
03/04/2025	09:11:42,974	250		10,25
			250	10,25
			250	10,25
03/04/2025	09:10:46,947	1 615		10,266
			800	10,266
			400	10,266
			250	10,266
			115	10,266
			165	10,266
			1 500	10,266
03/04/2025	09:10:44,383	1 800		10,29
			600	10,29
			600	10,29
			800	10,29
			1 000	10,29
			600	10,29
03/04/2025	08:57:29,272	246		10,50
			246	10,50
			246	10,50
03/04/2025	08:31:53,596	410		10,45
			250	10,45
			160	10,45
			410	10,45
03/04/2025	08:29:38,206	70		10,45
			70	10,45
			70	10,45
03/04/2025	08:17:24,476	1		10,45
			1	10,45
			1	10,45
03/04/2025	08:00:53,466	5		10,536
			5	10,536
			5	10,536
03/04/2025	07:40:00,552	600		10,536
			200	10,536
			200	10,536
			200	10,536
			600	10,536
03/04/2025	07:30:06,552	910		10,564
			800	10,564
			100	10,564
			910	10,564
			5	10,564
			5	10,564

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: 93,25 / Vente: 93,31
Volume: 814 888
-8,35%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
03/04/2025 @ 19:21:13

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