Tradegate Exchange

iShare.NASDAQ-100 UCITS ETF DE

738

634

181,16

Date	Heure	Volume	Volume de transactions	Cours
12/05/2025	16:45:11,664	1		181,16
			1	181,16
			1	181,16
12/05/2025	16:43:20,622	1		181,08
			1	181,08
			1	181,08
12/05/2025	16:43:11,793	3		181,06
			3	181,06
			3	181,06
12/05/2025	16:42:46,995	90		181,10
			90	181,10
			90	181,10
12/05/2025	16:40:59,550	41		180,80
			41	180,80
			41	180,80
12/05/2025	16:40:41,570	100		180,80
			100	180,80
			100	180,80
12/05/2025	16:40:32,239	23		180,66
			23	180,66
			23	180,66
12/05/2025	16:39:33,818	13		180,52
			13	180,52
			13	180,52
12/05/2025	16:39:23,402	39		180,52
			39	180,52
			39	180,52
12/05/2025	16:38:44,895	1 000		180,32
			1 000	180,32
			1 000	180,32
12/05/2025	16:36:04,774	8		180,46
			8	180,46
			8	180,46
12/05/2025	16:33:39,661	1		180,70
			1	180,70
			1	180,70
12/05/2025	16:31:41,716	1		180,36
			1	180,36
			1	180,36
12/05/2025	16:31:20,377	5		180,58
			5	180,58
			5	180,58
12/05/2025	16:29:44,771	1		180,78
			1	180,78
			1	180,78
12/05/2025	16:29:32,588	100		180,74
			100	180,74
			100	180,74
12/05/2025	16:27:50,725	30		181,00
			30	181,00
			30	181,00
12/05/2025	16:24:49,055	49		181,54
			49	181,54
			49	181,54
12/05/2025	16:24:20,422	1		181,66
			1	181,66
			1	181,66
12/05/2025	16:21:17,790	1		181,36
			1	181,36
			1	181,36
12/05/2025	16:21:14,626	150		181,36
			150	181,36
			150	181,36
12/05/2025	16:19:45,637	80		181,48
			80	181,48
			80	181,48
12/05/2025	16:15:25,044	3		181,56
			3	181,56
			3	181,56
12/05/2025	16:15:06,935	1		181,62
			1	181,62
			1	181,62
12/05/2025	16:14:34,458	2		181,62
			2	181,62
			2	181,62
12/05/2025	16:13:36,274	30		181,42
			30	181,42
			30	181,42
12/05/2025	16:13:30,735	12		181,42
			12	181,42
			12	181,42
12/05/2025	16:10:32,494	1		181,12
			1	181,12
			1	181,12
12/05/2025	16:09:33,347	20		181,12
			20	181,12
			20	181,12
12/05/2025	16:08:32,613	2		181,22
			2	181,22
			2	181,22
12/05/2025	16:07:26,414	600		181,22
			600	181,22
			600	181,22
12/05/2025	16:05:48,686	1		181,30
			1	181,30
			1	181,30
12/05/2025	16:01:56,437	15		181,16
			15	181,16
			15	181,16
12/05/2025	16:01:35,431	120		181,12
			120	181,12
			120	181,12
12/05/2025	16:01:18,447	2		181,12
			2	181,12
			2	181,12
12/05/2025	16:01:09,907	5		181,06
			5	181,06
			5	181,06
12/05/2025	16:00:53,892	35		181,10
			35	181,10
			35	181,10
12/05/2025	16:00:02,785	3		181,26
			3	181,26
			3	181,26
12/05/2025	15:59:50,758	5		181,04
			5	181,04
			5	181,04
12/05/2025	15:58:37,796	24		181,16
			24	181,16
			24	181,16
12/05/2025	15:58:29,921	2		181,32
			2	181,32
			2	181,32
12/05/2025	15:57:58,938	5		181,24
			5	181,24
			5	181,24
12/05/2025	15:57:25,428	3		181,20
			3	181,20
			3	181,20
12/05/2025	15:57:19,367	75		181,18
			75	181,18
			75	181,18
12/05/2025	15:57:14,889	60		181,16
			60	181,16
			60	181,16
12/05/2025	15:57:02,424	11		181,16
			11	181,16
			11	181,16
12/05/2025	15:56:51,772	55		181,24
			55	181,24
			55	181,24
12/05/2025	15:56:09,979	3		181,34
			3	181,34
			3	181,34
12/05/2025	15:56:06,830	13		181,16
			13	181,16
			13	181,16
12/05/2025	15:53:53,268	100		181,52
			100	181,52
			100	181,52
12/05/2025	15:52:41,349	2		181,26
			2	181,26
			2	181,26
12/05/2025	15:51:57,542	125		181,22
			125	181,22
			125	181,22
12/05/2025	15:51:54,579	3		181,22
			3	181,22
			3	181,22
12/05/2025	15:51:47,032	100		181,26
			100	181,26
			100	181,26
12/05/2025	15:51:04,824	3		181,16
			3	181,16
			3	181,16
12/05/2025	15:51:02,187	1		181,28
			1	181,28
			1	181,28
12/05/2025	15:51:01,520	193		181,30
			193	181,30
			193	181,30
12/05/2025	15:50:55,552	3		181,16
			3	181,16
			3	181,16
12/05/2025	15:50:33,387	30		181,22
			30	181,22
			30	181,22
12/05/2025	15:50:24,879	1		181,28
			1	181,28
			1	181,28
12/05/2025	15:47:42,799	100		180,92
			100	180,92
			100	180,92
12/05/2025	15:47:15,801	20		180,86
			20	180,86
			20	180,86
12/05/2025	15:46:48,623	8		180,92
			8	180,92
			8	180,92
12/05/2025	15:45:34,606	9		181,04
			9	181,04
			9	181,04
12/05/2025	15:43:25,027	27		180,90
			27	180,90
			27	180,90
12/05/2025	15:43:17,213	100		180,82
			100	180,82
			100	180,82
12/05/2025	15:40:17,306	29		180,94
			29	180,94
			29	180,94
12/05/2025	15:40:12,693	1 000		180,94
			1 000	180,94
			1 000	180,94
12/05/2025	15:40:10,566	2 000		180,94
			2 000	180,94
			2 000	180,94
12/05/2025	15:38:47,326	200		180,94
			200	180,94
			200	180,94
12/05/2025	15:38:35,196	3		181,04
			3	181,04
			3	181,04
12/05/2025	15:38:25,524	1		180,96
			1	180,96
			1	180,96
12/05/2025	15:38:18,478	10		180,94
			10	180,94
			10	180,94
12/05/2025	15:37:53,830	47		181,06
			47	181,06
			47	181,06
12/05/2025	15:36:08,579	1		181,18
			1	181,18
			1	181,18
12/05/2025	15:35:42,942	29		181,06
			29	181,06
			29	181,06
12/05/2025	15:35:32,434	1		181,02
			1	181,02
			1	181,02
12/05/2025	15:35:32,387	580		180,98
			580	180,98
			580	180,98
12/05/2025	15:34:39,362	10		181,28
			10	181,28
			10	181,28
12/05/2025	15:34:15,553	280		181,24
			280	181,24
			280	181,24
12/05/2025	15:31:13,376	1		181,70
			1	181,70
			1	181,70
12/05/2025	15:30:36,286	8		182,00
			8	182,00
			8	182,00
12/05/2025	15:26:16,797	1		182,28
			1	182,28
			1	182,28
12/05/2025	15:25:06,718	8		182,18
			8	182,18
			8	182,18
12/05/2025	15:24:22,085	3		182,34
			3	182,34
			3	182,34
12/05/2025	15:23:53,113	1		182,24
			1	182,24
			1	182,24
12/05/2025	15:23:29,495	12		182,24
			12	182,24
			12	182,24
12/05/2025	15:21:37,777	80		182,18
			80	182,18
			80	182,18
12/05/2025	15:21:20,610	138		182,24
			138	182,24
			138	182,24
12/05/2025	15:21:00,582	30		182,24
			30	182,24
			30	182,24
12/05/2025	15:20:28,288	14		182,18
			14	182,18
			14	182,18
12/05/2025	15:18:37,683	109		182,24
			109	182,24
			109	182,24
12/05/2025	15:18:34,933	82		182,24
			82	182,24
			82	182,24
12/05/2025	15:16:07,422	1		182,42
			1	182,42
			1	182,42
12/05/2025	15:16:04,563	70		182,42
			70	182,42
			70	182,42
12/05/2025	15:14:57,899	70		182,24
			70	182,24
			70	182,24
12/05/2025	15:14:11,588	20		182,30
			20	182,30
			20	182,30
12/05/2025	15:13:45,464	1		182,34
			1	182,34
			1	182,34
12/05/2025	15:13:10,593	59		182,28
			59	182,28
			59	182,28
12/05/2025	15:11:29,711	87		182,12
			87	182,12
			87	182,12
12/05/2025	15:10:19,828	48		182,10
			48	182,10
			48	182,10
12/05/2025	15:09:42,442	839		182,10
			839	182,10
			839	182,10
12/05/2025	15:09:18,295	100		182,06
			100	182,06
			100	182,06
12/05/2025	15:08:50,108	100		182,12
			100	182,12
			100	182,12
12/05/2025	15:06:05,579	137		182,34
			137	182,34
			137	182,34
12/05/2025	15:01:44,900	77		182,52
			77	182,52
			77	182,52
12/05/2025	15:01:20,132	6		182,64
			6	182,64
			6	182,64
12/05/2025	15:01:18,500	2		182,64
			2	182,64
			2	182,64
12/05/2025	14:59:02,363	28		182,42
			28	182,42
			28	182,42
12/05/2025	14:57:04,589	25		182,46
			25	182,46
			25	182,46
12/05/2025	14:54:10,458	220		182,42
			220	182,42
			220	182,42
12/05/2025	14:48:57,662	3		182,18
			3	182,18
			3	182,18
12/05/2025	14:46:29,709	23		182,18
			23	182,18
			23	182,18
12/05/2025	14:46:20,528	50		182,24
			50	182,24
			50	182,24
12/05/2025	14:45:40,127	10		182,24
			10	182,24
			10	182,24
12/05/2025	14:45:03,478	1		182,36
			1	182,36
			1	182,36
12/05/2025	14:43:54,571	195		182,30
			195	182,30
			195	182,30
12/05/2025	14:43:28,215	80		182,28
			80	182,28
			80	182,28
12/05/2025	14:42:38,432	10		182,32
			10	182,32
			10	182,32
12/05/2025	14:41:45,162	5		182,36
			5	182,36
			5	182,36
12/05/2025	14:40:28,049	50		182,40
			50	182,40
			50	182,40
12/05/2025	14:39:15,600	1		182,36
			1	182,36
			1	182,36
12/05/2025	14:38:55,627	17		182,32
			17	182,32
			17	182,32
12/05/2025	14:38:39,416	4		182,48
			4	182,48
			4	182,48
12/05/2025	14:38:32,395	6		182,50
			6	182,50
			6	182,50
12/05/2025	14:37:47,604	1		182,58
			1	182,58
			1	182,58
12/05/2025	14:36:25,812	50		182,66
			50	182,66
			50	182,66
12/05/2025	14:35:48,244	20		182,70
			20	182,70
			20	182,70
12/05/2025	14:34:57,574	1		182,70
			1	182,70
			1	182,70
12/05/2025	14:34:13,629	9		182,88
			9	182,88
			9	182,88
12/05/2025	14:28:36,421	11		182,94
			11	182,94
			11	182,94
12/05/2025	14:27:54,979	7		182,94
			7	182,94
			7	182,94
12/05/2025	14:24:02,039	6		182,78
			6	182,78
			6	182,78
12/05/2025	14:23:19,227	5		182,62
			5	182,62
			5	182,62
12/05/2025	14:22:37,587	2		182,70
			2	182,70
			2	182,70
12/05/2025	14:22:29,948	100		182,72
			100	182,72
			100	182,72
12/05/2025	14:21:10,439	50		182,76
			50	182,76
			50	182,76
12/05/2025	14:20:59,576	63		182,72
			63	182,72
			63	182,72
12/05/2025	14:20:34,430	1		182,62
			1	182,62
			1	182,62
12/05/2025	14:18:24,752	5		182,70
			5	182,70
			5	182,70
12/05/2025	14:17:45,952	16		182,70
			16	182,70
			16	182,70
12/05/2025	14:15:00,343	3		182,62
			3	182,62
			3	182,62
12/05/2025	14:14:45,351	1		182,70
			1	182,70
			1	182,70
12/05/2025	14:11:09,411	20		182,52
			20	182,52
			20	182,52
12/05/2025	14:10:59,520	50		182,54
			50	182,54
			50	182,54
12/05/2025	14:08:08,303	11		182,52
			11	182,52
			11	182,52
12/05/2025	14:05:47,706	1		182,54
			1	182,54
			1	182,54
12/05/2025	14:04:47,865	49		182,52
			49	182,52
			49	182,52
12/05/2025	14:04:10,260	6		182,50
			6	182,50
			6	182,50
12/05/2025	14:00:19,887	1		182,50
			1	182,50
			1	182,50
12/05/2025	13:58:55,489	37		182,40
			37	182,40
			37	182,40
12/05/2025	13:58:22,880	1		182,42
			1	182,42
			1	182,42
12/05/2025	13:57:29,190	30		182,42
			30	182,42
			30	182,42
12/05/2025	13:47:32,776	45		182,62
			45	182,62
			45	182,62
12/05/2025	13:46:18,674	3		182,52
			3	182,52
			3	182,52
12/05/2025	13:45:26,940	1		182,52
			1	182,52
			1	182,52
12/05/2025	13:44:22,211	3		182,44
			3	182,44
			3	182,44
12/05/2025	13:43:00,331	1		182,60
			1	182,60
			1	182,60
12/05/2025	13:42:26,023	7		182,56
			7	182,56
			7	182,56
12/05/2025	13:40:54,613	25		182,80
			25	182,80
			25	182,80
12/05/2025	13:37:18,053	200		182,80
			200	182,80
			200	182,80
12/05/2025	13:36:30,163	20		182,82
			20	182,82
			20	182,82
12/05/2025	13:30:54,441	10		182,82
			10	182,82
			10	182,82
12/05/2025	13:29:49,576	3		182,82
			3	182,82
			3	182,82
12/05/2025	13:29:45,981	1		182,74
			1	182,74
			1	182,74
12/05/2025	13:29:23,953	2		182,78
			2	182,78
			2	182,78
12/05/2025	13:29:15,086	26		182,84
			26	182,84
			26	182,84
12/05/2025	13:28:15,128	1		182,94
			1	182,94
			1	182,94
12/05/2025	13:24:48,258	500		182,86
			500	182,86
			500	182,86
12/05/2025	13:23:57,617	1		182,80
			1	182,80
			1	182,80
12/05/2025	13:23:52,314	450		182,84
			450	182,84
			450	182,84
12/05/2025	13:23:42,421	500		182,88
			500	182,88
			500	182,88
12/05/2025	13:23:36,804	750		182,90
			750	182,90
			750	182,90
12/05/2025	13:23:11,265	10		182,84
			10	182,84
			10	182,84
12/05/2025	13:20:21,451	1		182,84
			1	182,84
			1	182,84
12/05/2025	13:18:57,025	2 000		182,88
			2 000	182,88
			2 000	182,88
12/05/2025	13:14:57,295	15		182,98
			15	182,98
			15	182,98
12/05/2025	13:12:55,467	15		183,10
			15	183,10
			15	183,10
12/05/2025	13:12:00,714	1		183,24
			1	183,24
			1	183,24
12/05/2025	13:11:41,905	1		183,32
			1	183,32
			1	183,32
12/05/2025	13:11:38,683	1		183,34
			1	183,34
			1	183,34
12/05/2025	13:11:22,489	3		183,32
			3	183,32
			3	183,32
12/05/2025	13:10:37,217	1		183,42
			1	183,42
			1	183,42
12/05/2025	13:08:27,069	2		183,42
			2	183,42
			2	183,42
12/05/2025	13:07:32,323	10		183,42
			10	183,42
			10	183,42
12/05/2025	13:07:26,801	3		183,44
			3	183,44
			3	183,44
12/05/2025	13:07:15,021	15		183,48
			15	183,48
			15	183,48
12/05/2025	13:06:39,785	30		183,48
			30	183,48
			30	183,48
12/05/2025	13:06:22,586	1		183,60
			1	183,60
			1	183,60
12/05/2025	13:05:38,911	1		183,44
			1	183,44
			1	183,44
12/05/2025	13:04:13,788	1		183,42
			1	183,42
			1	183,42
12/05/2025	13:00:29,353	12		183,38
			12	183,38
			12	183,38
12/05/2025	12:59:16,986	150		183,44
			150	183,44
			150	183,44
12/05/2025	12:58:29,299	3		183,30
			3	183,30
			3	183,30
12/05/2025	12:58:16,848	784		183,30
			784	183,30
			784	183,30
12/05/2025	12:58:14,715	2		183,26
			2	183,26
			2	183,26
12/05/2025	12:57:50,828	500		183,22
			500	183,22
			500	183,22
12/05/2025	12:57:33,058	139		183,28
			139	183,28
			139	183,28
12/05/2025	12:56:07,244	5		183,18
			5	183,18
			5	183,18
12/05/2025	12:55:44,296	8 651		183,32
			8 651	183,32
			8 651	183,32
12/05/2025	12:55:24,364	2 000		183,14
			2 000	183,14
			2 000	183,14
12/05/2025	12:55:06,840	34		183,08
			34	183,08
			34	183,08
12/05/2025	12:54:40,871	8 347		183,16
			8 347	183,16
			8 347	183,16
12/05/2025	12:54:24,970	2 000		183,02
			2 000	183,02
			2 000	183,02
12/05/2025	12:52:36,218	1 174		183,08
			1 174	183,08
			1 174	183,08
12/05/2025	12:52:34,797	2 000		183,08
			2 000	183,08
			2 000	183,08
12/05/2025	12:47:05,558	10		182,94
			10	182,94
			10	182,94
12/05/2025	12:41:59,456	10		183,20
			10	183,20
			10	183,20
12/05/2025	12:41:24,789	1		183,20
			1	183,20
			1	183,20
12/05/2025	12:41:13,755	27		183,20
			27	183,20
			27	183,20
12/05/2025	12:40:13,415	25		183,08
			25	183,08
			25	183,08
12/05/2025	12:39:57,645	6		183,08
			6	183,08
			6	183,08
12/05/2025	12:38:24,378	1		183,12
			1	183,12
			1	183,12
12/05/2025	12:38:07,510	200		183,06
			200	183,06
			200	183,06
12/05/2025	12:37:32,641	6		183,08
			6	183,08
			6	183,08
12/05/2025	12:37:11,923	3		183,08
			3	183,08
			3	183,08
12/05/2025	12:36:20,409	1		183,00
			1	183,00
			1	183,00
12/05/2025	12:35:13,894	2		183,24
			2	183,24
			2	183,24
12/05/2025	12:34:30,659	122		183,26
			122	183,26
			122	183,26
12/05/2025	12:34:27,550	1		183,18
			1	183,18
			1	183,18
12/05/2025	12:34:18,743	20		183,18
			20	183,18
			20	183,18
12/05/2025	12:33:52,440	175		183,06
			175	183,06
			175	183,06
12/05/2025	12:33:41,440	30		183,14
			30	183,14
			30	183,14
12/05/2025	12:32:46,713	12		182,90
			12	182,90
			12	182,90
12/05/2025	12:32:29,174	300		182,96
			300	182,96
			300	182,96
12/05/2025	12:32:10,679	3		182,92
			3	182,92
			3	182,92
12/05/2025	12:32:03,404	1		182,90
			1	182,90
			1	182,90
12/05/2025	12:31:43,859	30		182,78
			30	182,78
			30	182,78
12/05/2025	12:31:33,667	22		182,78
			22	182,78
			22	182,78
12/05/2025	12:30:25,017	3		182,76
			3	182,76
			3	182,76
12/05/2025	12:30:14,960	3		182,82
			3	182,82
			3	182,82
12/05/2025	12:26:01,868	1		182,66
			1	182,66
			1	182,66
12/05/2025	12:25:37,834	50		182,66
			50	182,66
			50	182,66
12/05/2025	12:23:34,580	6		182,64
			6	182,64
			6	182,64
12/05/2025	12:23:13,350	17		182,56
			17	182,56
			17	182,56
12/05/2025	12:23:07,266	108		182,50
			108	182,50
			81	182,50
			27	182,50
12/05/2025	12:21:37,062	1		182,52
			1	182,52
			1	182,52
12/05/2025	12:21:05,833	11		182,42
			11	182,42
			11	182,42
12/05/2025	12:20:17,979	40		182,54
			40	182,54
			40	182,54
12/05/2025	12:19:53,348	5		182,54
			5	182,54
			5	182,54
12/05/2025	12:19:21,051	10		182,48
			10	182,48
			10	182,48
12/05/2025	12:18:44,405	30		182,58
			30	182,58
			30	182,58
12/05/2025	12:17:43,798	3		182,58
			3	182,58
			3	182,58
12/05/2025	12:17:35,659	2		182,60
			2	182,60
			2	182,60
12/05/2025	12:17:30,926	25		182,60
			25	182,60
			25	182,60
12/05/2025	12:16:43,617	10		182,48
			10	182,48
			10	182,48
12/05/2025	12:15:53,220	1		182,50
			1	182,50
			1	182,50
12/05/2025	12:13:10,964	5		182,38
			5	182,38
			5	182,38
12/05/2025	12:11:29,954	5		182,34
			5	182,34
			5	182,34
12/05/2025	12:07:36,269	100		182,50
			100	182,50
			100	182,50
12/05/2025	12:06:59,382	9		182,50
			9	182,50
			9	182,50
12/05/2025	12:06:36,608	3		182,48
			3	182,48
			3	182,48
12/05/2025	12:02:58,136	250		182,22
			250	182,22
			250	182,22
12/05/2025	12:02:54,346	10		182,30
			10	182,30
			10	182,30
12/05/2025	12:01:11,626	135		182,22
			135	182,22
			135	182,22
12/05/2025	12:00:51,178	100		182,28
			100	182,28
			100	182,28
12/05/2025	11:58:27,648	1		182,18
			1	182,18
			1	182,18
12/05/2025	11:58:07,216	1		182,18
			1	182,18
			1	182,18
12/05/2025	11:57:40,745	1		182,18
			1	182,18
			1	182,18
12/05/2025	11:56:41,781	25		182,12
			25	182,12
			25	182,12
12/05/2025	11:56:41,069	100		182,20
			100	182,20
			100	182,20
12/05/2025	11:53:12,219	1		182,10
			1	182,10
			1	182,10
12/05/2025	11:53:11,740	1		182,10
			1	182,10
			1	182,10
12/05/2025	11:51:53,024	50		182,06
			50	182,06
			50	182,06
12/05/2025	11:51:34,496	8		182,12
			8	182,12
			8	182,12
12/05/2025	11:51:08,450	4		182,08
			4	182,08
			4	182,08
12/05/2025	11:50:58,283	1		182,10
			1	182,10
			1	182,10
12/05/2025	11:50:16,816	2		182,06
			2	182,06
			2	182,06
12/05/2025	11:48:21,708	835		182,12
			835	182,12
			835	182,12
12/05/2025	11:48:21,660	39		182,12
			39	182,12
			39	182,12
12/05/2025	11:48:15,091	25		182,12
			25	182,12
			25	182,12
12/05/2025	11:43:54,322	17		182,02
			17	182,02
			17	182,02
12/05/2025	11:43:28,767	10		182,02
			10	182,02
			10	182,02
12/05/2025	11:42:28,335	667		182,02
			667	182,02
			667	182,02
12/05/2025	11:40:01,552	6		182,06
			6	182,06
			6	182,06
12/05/2025	11:38:23,210	6		181,92
			6	181,92
			6	181,92
12/05/2025	11:37:32,235	27		181,98
			27	181,98
			27	181,98
12/05/2025	11:35:32,062	27		182,00
			27	182,00
			27	182,00
12/05/2025	11:35:05,957	8		182,04
			8	182,04
			8	182,04
12/05/2025	11:34:59,973	302		182,04
			302	182,04
			302	182,04
12/05/2025	11:33:31,944	2		182,04
			2	182,04
			2	182,04
12/05/2025	11:33:13,736	1		181,98
			1	181,98
			1	181,98
12/05/2025	11:28:25,004	2		181,92
			2	181,92
			2	181,92
12/05/2025	11:27:19,349	1		181,88
			1	181,88
			1	181,88
12/05/2025	11:26:46,808	28		181,88
			28	181,88
			28	181,88
12/05/2025	11:26:07,571	549		181,82
			549	181,82
			549	181,82
12/05/2025	11:24:31,325	35		181,86
			35	181,86
			35	181,86
12/05/2025	11:23:51,021	11		181,88
			11	181,88
			11	181,88
12/05/2025	11:23:12,368	100		181,82
			100	181,82
			100	181,82
12/05/2025	11:22:41,840	12		181,76
			12	181,76
			12	181,76
12/05/2025	11:22:35,674	1		181,76
			1	181,76
			1	181,76
12/05/2025	11:21:55,975	30		181,62
			30	181,62
			30	181,62
12/05/2025	11:20:36,472	30		181,82
			30	181,82
			30	181,82
12/05/2025	11:19:02,398	6		181,94
			6	181,94
			6	181,94
12/05/2025	11:17:06,933	10		181,94
			10	181,94
			10	181,94
12/05/2025	11:15:01,878	6		182,00
			6	182,00
			6	182,00
12/05/2025	11:14:47,028	5		182,00
			5	182,00
			5	182,00
12/05/2025	11:13:05,446	1 228		182,00
			1 228	182,00
			1 228	182,00
12/05/2025	11:12:52,558	2 000		182,00
			2 000	182,00
			2 000	182,00
12/05/2025	11:11:54,570	10		181,94
			10	181,94
			10	181,94
12/05/2025	11:10:47,479	10		181,88
			10	181,88
			10	181,88
12/05/2025	11:10:22,881	50		181,82
			50	181,82
			50	181,82
12/05/2025	11:09:59,111	13		181,92
			13	181,92
			13	181,92
12/05/2025	11:08:01,702	16		181,92
			16	181,92
			16	181,92
12/05/2025	11:07:22,988	220		181,82
			220	181,82
			220	181,82
12/05/2025	11:03:08,542	464		181,66
			464	181,66
			464	181,66
12/05/2025	11:03:05,878	4		181,76
			4	181,76
			4	181,76
12/05/2025	11:02:09,503	30		181,80
			30	181,80
			30	181,80
12/05/2025	11:00:34,395	10		181,74
			10	181,74
			10	181,74
12/05/2025	10:59:47,534	200		181,56
			200	181,56
			200	181,56
12/05/2025	10:59:38,929	55		181,64
			55	181,64
			55	181,64
12/05/2025	10:59:15,118	2		181,58
			2	181,58
			2	181,58
12/05/2025	10:57:51,729	102		181,60
			102	181,60
			102	181,60
12/05/2025	10:56:44,482	3		181,60
			3	181,60
			3	181,60
12/05/2025	10:56:32,099	2		181,66
			2	181,66
			2	181,66
12/05/2025	10:52:47,394	1		181,80
			1	181,80
			1	181,80
12/05/2025	10:51:27,747	94		181,84
			94	181,84
			94	181,84
12/05/2025	10:49:38,141	13		181,72
			13	181,72
			13	181,72
12/05/2025	10:48:08,896	200		181,70
			200	181,70
			200	181,70
12/05/2025	10:46:32,737	10		181,76
			10	181,76
			10	181,76
12/05/2025	10:46:18,275	1		181,82
			1	181,82
			1	181,82
12/05/2025	10:46:07,466	10		181,76
			10	181,76
			10	181,76
12/05/2025	10:45:31,092	1		181,70
			1	181,70
			1	181,70
12/05/2025	10:45:22,031	4		181,68
			4	181,68
			4	181,68
12/05/2025	10:44:36,804	26		181,60
			26	181,60
			26	181,60
12/05/2025	10:44:02,516	3		181,54
			3	181,54
			3	181,54
12/05/2025	10:42:52,806	274		181,54
			274	181,54
			274	181,54
12/05/2025	10:42:15,733	5		181,66
			5	181,66
			5	181,66
12/05/2025	10:41:14,495	1 005		181,60
			1 005	181,60
			1 005	181,60
12/05/2025	10:40:28,927	100		181,40
			100	181,40
			100	181,40
12/05/2025	10:39:59,646	3		181,26
			3	181,26
			3	181,26
12/05/2025	10:39:22,624	3		181,48
			3	181,48
			3	181,48
12/05/2025	10:38:44,594	19		181,48
			19	181,48
			19	181,48

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 de cours ETPs
(contient ETFs, ETNs et ETCs)

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Vanguard S&P 500 UCITS ETF Achat: 99,7101 / Vente: 99,7719
Volume: 59 279
+3,97%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
12/05/2025 @ 16:46:31

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