Tradegate Exchange

iShare.NASDAQ-100 UCITS ETF DE

260

253

187,96

Date	Heure	Volume	Volume de transactions	Cours
04/07/2025	21:52:46,658	5		187,96
			5	187,96
			5	187,96
04/07/2025	21:50:07,551	600		187,76
			600	187,76
			600	187,76
04/07/2025	21:38:01,328	24		187,76
			24	187,76
			24	187,76
04/07/2025	21:25:11,842	1 000		187,56
			1 000	187,56
			1 000	187,56
04/07/2025	20:43:30,506	2		187,48
			2	187,48
			2	187,48
04/07/2025	20:42:46,271	6		187,40
			6	187,40
			6	187,40
04/07/2025	20:33:54,051	1		187,40
			1	187,40
			1	187,40
04/07/2025	20:14:50,679	1		187,40
			1	187,40
			1	187,40
04/07/2025	20:09:46,758	4		187,40
			4	187,40
			4	187,40
04/07/2025	20:08:29,690	2		187,40
			2	187,40
			2	187,40
04/07/2025	19:54:51,018	300		187,40
			300	187,40
			300	187,40
04/07/2025	19:47:57,284	17		187,46
			17	187,46
			17	187,46
04/07/2025	19:26:50,912	1		187,48
			1	187,48
			1	187,48
04/07/2025	19:24:44,231	22		187,48
			22	187,48
			22	187,48
04/07/2025	19:16:05,592	1		187,40
			1	187,40
			1	187,40
04/07/2025	19:10:12,453	1		187,42
			1	187,42
			1	187,42
04/07/2025	19:04:51,960	7		187,46
			7	187,46
			7	187,46
04/07/2025	18:54:46,087	10		187,36
			10	187,36
			10	187,36
04/07/2025	18:40:59,802	30		187,40
			30	187,40
			30	187,40
04/07/2025	18:08:45,070	197		187,50
			197	187,50
			197	187,50
04/07/2025	18:06:14,778	5		187,58
			5	187,58
			5	187,58
04/07/2025	18:05:02,774	6		187,58
			6	187,58
			6	187,58
04/07/2025	18:01:11,117	266		187,58
			266	187,58
			266	187,58
04/07/2025	17:59:44,939	23		187,52
			23	187,52
			23	187,52
04/07/2025	17:57:55,405	1		187,58
			1	187,58
			1	187,58
04/07/2025	17:54:30,214	10		187,52
			10	187,52
			10	187,52
04/07/2025	17:49:51,516	1		187,52
			1	187,52
			1	187,52
04/07/2025	17:29:00,087	1		187,44
			1	187,44
			1	187,44
04/07/2025	17:27:51,461	4		187,46
			4	187,46
			4	187,46
04/07/2025	17:22:31,414	20		187,42
			20	187,42
			20	187,42
04/07/2025	17:18:21,034	100		187,42
			100	187,42
			100	187,42
04/07/2025	17:13:35,544	5		187,52
			5	187,52
			5	187,52
04/07/2025	17:12:36,552	1		187,54
			1	187,54
			1	187,54
04/07/2025	17:08:40,372	3		187,54
			3	187,54
			3	187,54
04/07/2025	17:00:08,016	147		187,62
			147	187,62
			147	187,62
04/07/2025	16:59:53,652	3		187,60
			3	187,60
			3	187,60
04/07/2025	16:50:33,345	59		187,66
			59	187,66
			59	187,66
04/07/2025	16:43:36,597	1		187,70
			1	187,70
			1	187,70
04/07/2025	16:43:36,178	3		187,66
			3	187,66
			3	187,66
04/07/2025	16:37:39,498	18		187,64
			18	187,64
			18	187,64
04/07/2025	16:34:15,928	3		187,58
			3	187,58
			3	187,58
04/07/2025	16:33:51,387	1		187,60
			1	187,60
			1	187,60
04/07/2025	16:23:28,791	1		187,40
			1	187,40
			1	187,40
04/07/2025	16:21:13,977	50		187,46
			50	187,46
			50	187,46
04/07/2025	16:21:02,167	2		187,46
			2	187,46
			2	187,46
04/07/2025	16:20:14,425	2		187,42
			2	187,42
			2	187,42
04/07/2025	16:10:54,175	1		187,38
			1	187,38
			1	187,38
04/07/2025	16:06:28,186	3		187,34
			3	187,34
			3	187,34
04/07/2025	16:06:15,050	35		187,30
			35	187,30
			35	187,30
04/07/2025	16:06:13,774	2		187,34
			2	187,34
			2	187,34
04/07/2025	16:04:29,528	2		187,38
			2	187,38
			2	187,38
04/07/2025	16:04:00,642	1		187,42
			1	187,42
			1	187,42
04/07/2025	16:03:10,834	1		187,42
			1	187,42
			1	187,42
04/07/2025	16:02:17,541	1		187,40
			1	187,40
			1	187,40
04/07/2025	15:53:48,639	500		187,52
			500	187,52
			500	187,52
04/07/2025	15:42:05,753	2		187,56
			2	187,56
			2	187,56
04/07/2025	15:36:07,785	1		187,42
			1	187,42
			1	187,42
04/07/2025	15:32:13,905	2		187,56
			2	187,56
			2	187,56
04/07/2025	15:28:55,910	1		187,56
			1	187,56
			1	187,56
04/07/2025	15:26:53,264	4		187,52
			4	187,52
			4	187,52
04/07/2025	15:26:21,353	6		187,50
			6	187,50
			6	187,50
04/07/2025	15:17:45,910	3		187,54
			3	187,54
			3	187,54
04/07/2025	15:17:32,326	1		187,56
			1	187,56
			1	187,56
04/07/2025	15:16:36,387	1		187,54
			1	187,54
			1	187,54
04/07/2025	15:05:37,329	15		187,64
			15	187,64
			15	187,64
04/07/2025	15:04:09,520	80		187,60
			80	187,60
			80	187,60
04/07/2025	15:00:47,928	1		187,66
			1	187,66
			1	187,66
04/07/2025	14:58:23,142	1		187,70
			1	187,70
			1	187,70
04/07/2025	14:53:19,604	8		187,70
			8	187,70
			8	187,70
04/07/2025	14:51:42,954	105		187,70
			105	187,70
			105	187,70
04/07/2025	14:48:57,439	5		187,64
			5	187,64
			5	187,64
04/07/2025	14:47:17,206	2		187,74
			2	187,74
			2	187,74
04/07/2025	14:41:15,593	22		187,72
			22	187,72
			22	187,72
04/07/2025	14:33:56,574	2		187,70
			2	187,70
			2	187,70
04/07/2025	14:33:32,093	2		187,70
			2	187,70
			2	187,70
04/07/2025	14:25:42,246	2		187,64
			2	187,64
			2	187,64
04/07/2025	14:21:47,333	1		187,66
			1	187,66
			1	187,66
04/07/2025	14:18:03,102	3		187,68
			3	187,68
			3	187,68
04/07/2025	14:17:14,114	2		187,70
			2	187,70
			2	187,70
04/07/2025	14:15:41,344	1 000		187,78
			1 000	187,78
			1 000	187,78
04/07/2025	14:14:42,874	4		187,72
			4	187,72
			4	187,72
04/07/2025	14:08:41,554	10		187,72
			10	187,72
			10	187,72
04/07/2025	14:04:40,886	5		187,68
			5	187,68
			5	187,68
04/07/2025	13:59:27,467	2		187,66
			2	187,66
			2	187,66
04/07/2025	13:56:03,685	50		187,60
			50	187,60
			50	187,60
04/07/2025	13:52:34,206	1		187,60
			1	187,60
			1	187,60
04/07/2025	13:50:48,659	17		187,58
			17	187,58
			17	187,58
04/07/2025	13:48:19,459	1		187,54
			1	187,54
			1	187,54
04/07/2025	13:45:13,070	11		187,56
			11	187,56
			11	187,56
04/07/2025	13:43:29,941	1		187,50
			1	187,50
			1	187,50
04/07/2025	13:40:30,608	9		187,42
			9	187,42
			9	187,42
04/07/2025	13:33:40,031	9		187,54
			9	187,54
			9	187,54
04/07/2025	13:24:29,741	60		187,46
			60	187,46
			60	187,46
04/07/2025	13:23:35,008	1		187,50
			1	187,50
			1	187,50
04/07/2025	13:09:24,506	1		187,34
			1	187,34
			1	187,34
04/07/2025	13:04:01,959	27		187,44
			27	187,44
			27	187,44
04/07/2025	12:55:36,472	1		187,32
			1	187,32
			1	187,32
04/07/2025	12:45:09,811	28		187,60
			28	187,60
			28	187,60
04/07/2025	12:37:21,045	1		187,70
			1	187,70
			1	187,70
04/07/2025	12:22:46,526	10		187,66
			10	187,66
			10	187,66
04/07/2025	12:21:50,230	15		187,70
			15	187,70
			15	187,70
04/07/2025	12:15:00,134	20		187,70
			20	187,70
			20	187,70
04/07/2025	12:14:44,892	3 448		187,68
			20	187,68
			3 428	187,68
			3 448	187,68
04/07/2025	12:12:51,334	2 000		187,70
			2 000	187,70
			2 000	187,70
04/07/2025	11:54:43,777	10		187,72
			10	187,72
			10	187,72
04/07/2025	11:54:25,743	1		187,70
			1	187,70
			1	187,70
04/07/2025	11:36:31,639	20		187,52
			20	187,52
			20	187,52
04/07/2025	11:34:58,580	47		187,58
			47	187,58
			47	187,58
04/07/2025	11:27:58,871	15		187,62
			15	187,62
			15	187,62
04/07/2025	11:21:19,545	4		187,62
			4	187,62
			4	187,62
04/07/2025	11:13:42,569	4		187,60
			4	187,60
			4	187,60
04/07/2025	11:04:01,872	6		187,68
			6	187,68
			6	187,68
04/07/2025	11:01:48,111	1		187,50
			1	187,50
			1	187,50
04/07/2025	11:01:34,397	5		187,50
			5	187,50
			5	187,50
04/07/2025	10:59:27,695	160		187,60
			160	187,60
			160	187,60
04/07/2025	10:56:06,585	300		187,62
			300	187,62
			300	187,62
04/07/2025	10:55:30,194	5		187,64
			5	187,64
			5	187,64
04/07/2025	10:46:17,632	1		187,78
			1	187,78
			1	187,78
04/07/2025	10:44:48,131	1		187,88
			1	187,88
			1	187,88
04/07/2025	10:42:54,701	53		187,86
			53	187,86
			53	187,86
04/07/2025	10:27:09,343	12		187,92
			12	187,92
			12	187,92
04/07/2025	10:23:44,548	2		187,90
			2	187,90
			2	187,90
04/07/2025	10:20:32,012	1		187,70
			1	187,70
			1	187,70
04/07/2025	10:14:25,869	1		187,66
			1	187,66
			1	187,66
04/07/2025	10:13:10,438	2		187,68
			2	187,68
			2	187,68
04/07/2025	10:08:13,990	3		187,78
			3	187,78
			3	187,78
04/07/2025	10:02:43,348	24		187,80
			24	187,80
			24	187,80
04/07/2025	09:58:29,817	2		187,82
			2	187,82
			2	187,82
04/07/2025	09:52:52,950	30		187,82
			30	187,82
			30	187,82
04/07/2025	09:46:37,676	3		187,88
			3	187,88
			3	187,88
04/07/2025	09:45:57,123	3		187,94
			3	187,94
			3	187,94
04/07/2025	09:44:52,562	37		188,00
			37	188,00
			37	188,00
04/07/2025	09:43:45,852	53		188,00
			53	188,00
			53	188,00
04/07/2025	09:38:01,341	1		188,04
			1	188,04
			1	188,04
04/07/2025	09:35:33,726	100		188,06
			100	188,06
			100	188,06
04/07/2025	09:34:24,479	8		188,06
			8	188,06
			8	188,06
04/07/2025	09:30:13,887	2		187,88
			2	187,88
			2	187,88
04/07/2025	09:29:15,078	28		187,94
			28	187,94
			28	187,94
04/07/2025	09:28:04,401	1		187,94
			1	187,94
			1	187,94
04/07/2025	09:28:00,927	4		187,92
			4	187,92
			4	187,92
04/07/2025	09:28:00,735	45		187,92
			45	187,92
			45	187,92
04/07/2025	09:27:45,848	4		187,92
			4	187,92
			4	187,92
04/07/2025	09:27:38,703	1		187,96
			1	187,96
			1	187,96
04/07/2025	09:27:15,465	1		187,98
			1	187,98
			1	187,98
04/07/2025	09:27:02,179	1		187,98
			1	187,98
			1	187,98
04/07/2025	09:26:39,950	1		187,98
			1	187,98
			1	187,98
04/07/2025	09:26:36,327	3		188,00
			3	188,00
			3	188,00
04/07/2025	09:26:12,588	1		187,94
			1	187,94
			1	187,94
04/07/2025	09:26:04,240	3		187,92
			3	187,92
			3	187,92
04/07/2025	09:25:39,394	1		187,94
			1	187,94
			1	187,94
04/07/2025	09:25:37,281	1		187,92
			1	187,92
			1	187,92
04/07/2025	09:25:31,246	1		187,92
			1	187,92
			1	187,92
04/07/2025	09:25:12,023	4		187,88
			4	187,88
			4	187,88
04/07/2025	09:25:05,788	1		187,90
			1	187,90
			1	187,90
04/07/2025	09:25:02,166	1		187,94
			1	187,94
			1	187,94
04/07/2025	09:25:02,064	1		187,94
			1	187,94
			1	187,94
04/07/2025	09:25:01,256	1		187,94
			1	187,94
			1	187,94
04/07/2025	09:24:36,109	2		187,94
			2	187,94
			2	187,94
04/07/2025	09:24:33,187	1		187,92
			1	187,92
			1	187,92
04/07/2025	09:24:21,013	3		187,86
			3	187,86
			3	187,86
04/07/2025	09:23:44,695	1		187,88
			1	187,88
			1	187,88
04/07/2025	09:23:37,955	1		187,88
			1	187,88
			1	187,88
04/07/2025	09:23:35,439	1		187,88
			1	187,88
			1	187,88
04/07/2025	09:23:27,820	4		187,82
			4	187,82
			4	187,82
04/07/2025	09:23:01,941	1		187,86
			1	187,86
			1	187,86
04/07/2025	09:22:37,388	1		187,86
			1	187,86
			1	187,86
04/07/2025	09:22:35,474	1		187,86
			1	187,86
			1	187,86
04/07/2025	09:22:06,884	1		187,94
			1	187,94
			1	187,94
04/07/2025	09:20:53,132	4		187,80
			4	187,80
			4	187,80
04/07/2025	09:20:37,739	1		187,82
			1	187,82
			1	187,82
04/07/2025	09:20:32,707	1		187,82
			1	187,82
			1	187,82
04/07/2025	09:20:05,842	1		187,78
			1	187,78
			1	187,78
04/07/2025	09:19:42,403	1		187,82
			1	187,82
			1	187,82
04/07/2025	09:19:08,595	4		187,80
			4	187,80
			4	187,80
04/07/2025	09:19:07,478	1		187,82
			1	187,82
			1	187,82
04/07/2025	09:19:03,619	1		187,82
			1	187,82
			1	187,82
04/07/2025	09:19:03,553	1		187,82
			1	187,82
			1	187,82
04/07/2025	09:18:40,089	1		187,82
			1	187,82
			1	187,82
04/07/2025	09:18:35,858	1		187,80
			1	187,80
			1	187,80
04/07/2025	09:17:38,965	1		187,92
			1	187,92
			1	187,92
04/07/2025	09:17:26,594	3		187,92
			3	187,92
			3	187,92
04/07/2025	09:17:08,185	1		187,90
			1	187,90
			1	187,90
04/07/2025	09:17:05,676	2		187,90
			2	187,90
			2	187,90
04/07/2025	09:17:04,362	1		187,90
			1	187,90
			1	187,90
04/07/2025	09:16:37,209	2		187,98
			2	187,98
			2	187,98
04/07/2025	09:16:36,001	3		187,94
			3	187,94
			3	187,94
04/07/2025	09:16:10,732	1		187,98
			1	187,98
			1	187,98
04/07/2025	09:16:07,294	1		187,98
			1	187,98
			1	187,98
04/07/2025	09:16:02,780	1		187,98
			1	187,98
			1	187,98
04/07/2025	09:15:45,176	3		187,94
			3	187,94
			3	187,94
04/07/2025	09:15:40,041	1		187,98
			1	187,98
			1	187,98
04/07/2025	09:15:11,068	1		187,98
			1	187,98
			1	187,98
04/07/2025	09:15:05,033	1		187,96
			1	187,96
			1	187,96
04/07/2025	09:14:52,955	5		187,92
			5	187,92
			5	187,92
04/07/2025	09:14:41,685	1		187,94
			1	187,94
			1	187,94
04/07/2025	09:14:38,368	1		187,94
			1	187,94
			1	187,94
04/07/2025	09:14:33,236	1		187,94
			1	187,94
			1	187,94
04/07/2025	09:14:32,736	1		187,94
			1	187,94
			1	187,94
04/07/2025	09:14:05,268	1		187,94
			1	187,94
			1	187,94
04/07/2025	09:14:02,549	3		187,90
			3	187,90
			3	187,90
04/07/2025	09:13:43,786	500		187,94
			500	187,94
			500	187,94
04/07/2025	09:13:41,420	1		187,94
			1	187,94
			1	187,94
04/07/2025	09:13:35,387	1		187,94
			1	187,94
			1	187,94
04/07/2025	09:13:33,680	1		187,94
			1	187,94
			1	187,94
04/07/2025	09:13:31,755	502		187,96
			502	187,96
			502	187,96
04/07/2025	09:13:11,240	3		187,98
			3	187,98
			3	187,98
04/07/2025	09:12:42,656	2		188,00
			2	188,00
			2	188,00
04/07/2025	09:12:37,530	1		188,00
			1	188,00
			1	188,00
04/07/2025	09:12:34,104	1		188,00
			1	188,00
			1	188,00
04/07/2025	09:12:08,655	1		188,00
			1	188,00
			1	188,00
04/07/2025	09:11:31,832	1		187,98
			1	187,98
			1	187,98
04/07/2025	09:11:27,005	4		187,94
			4	187,94
			4	187,94
04/07/2025	09:11:12,713	1		187,98
			1	187,98
			1	187,98
04/07/2025	09:11:04,157	1		187,98
			1	187,98
			1	187,98
04/07/2025	09:11:03,559	1		187,98
			1	187,98
			1	187,98
04/07/2025	09:10:38,593	1		188,00
			1	188,00
			1	188,00
04/07/2025	09:10:36,977	3		187,98
			3	187,98
			3	187,98
04/07/2025	09:10:04,183	1		188,00
			1	188,00
			1	188,00
04/07/2025	09:09:35,706	1		188,04
			1	188,04
			1	188,04
04/07/2025	09:07:42,903	2		188,02
			2	188,02
			2	188,02
04/07/2025	09:07:33,247	1		188,02
			1	188,02
			1	188,02
04/07/2025	09:07:32,841	3		188,00
			3	188,00
			3	188,00
04/07/2025	09:07:12,329	3		187,92
			3	187,92
			3	187,92
04/07/2025	09:07:02,756	1		187,96
			1	187,96
			1	187,96
04/07/2025	09:06:28,641	1		187,98
			1	187,98
			1	187,98
04/07/2025	09:04:36,436	11		188,12
			11	188,12
			11	188,12
04/07/2025	09:03:38,404	3		188,02
			3	188,02
			3	188,02
04/07/2025	09:03:36,303	1		188,06
			1	188,06
			1	188,06
04/07/2025	09:03:35,386	1		188,06
			1	188,06
			1	188,06
04/07/2025	09:03:03,754	1		188,06
			1	188,06
			1	188,06
04/07/2025	09:02:32,539	1		188,06
			1	188,06
			1	188,06
04/07/2025	09:02:03,763	1		188,08
			1	188,08
			1	188,08
04/07/2025	09:01:06,226	3		188,00
			3	188,00
			3	188,00
04/07/2025	09:00:38,122	1		188,04
			1	188,04
			1	188,04
04/07/2025	09:00:24,563	1		188,04
			1	188,04
			1	188,04
04/07/2025	09:00:15,013	1		188,04
			1	188,04
			1	188,04
04/07/2025	08:53:57,620	56		188,06
			56	188,06
			56	188,06
04/07/2025	08:52:42,159	20		188,04
			20	188,04
			20	188,04
04/07/2025	08:51:43,699	1		188,00
			1	188,00
			1	188,00
04/07/2025	08:46:23,219	25		188,00
			25	188,00
			25	188,00
04/07/2025	08:29:15,489	6		188,00
			6	188,00
			6	188,00
04/07/2025	08:21:32,215	25		188,00
			25	188,00
			25	188,00
04/07/2025	08:13:36,304	54		188,00
			54	188,00
			54	188,00
04/07/2025	08:01:10,184	8		188,12
			8	188,12
			8	188,12
04/07/2025	08:00:55,803	1		188,10
			1	188,10
			1	188,10
04/07/2025	08:00:42,338	1		188,08
			1	188,08
			1	188,08
04/07/2025	08:00:40,827	1		188,12
			1	188,12
			1	188,12
04/07/2025	08:00:24,317	5		188,10
			5	188,10
			5	188,10
04/07/2025	07:54:22,241	6		188,08
			6	188,08
			6	188,08
04/07/2025	07:49:17,811	30		188,06
			30	188,06
			30	188,06
04/07/2025	07:44:37,332	13		188,04
			13	188,04
			13	188,04
04/07/2025	07:37:31,922	20		187,96
			20	187,96
			20	187,96
04/07/2025	07:34:39,174	18		188,04
			2	188,04
			6	188,04
			11	188,04
			2	188,04
			3	188,04
			1	188,04
			1	188,04
			5	188,04
			5	188,04

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: 101,2872 / Vente: 101,3885
Volume: 16 674
-0,72%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
04/07/2025 @ 22:00:00

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