Tradegate Exchange

iShare.NASDAQ-100 UCITS ETF DE

266

249

174,22

Date	Heure	Volume	Volume de transactions	Cours
09/05/2025	15:58:26,584	292		174,22
			292	174,22
			292	174,22
09/05/2025	15:56:47,261	70		174,10
			70	174,10
			70	174,10
09/05/2025	15:55:07,257	6		174,04
			6	174,04
			6	174,04
09/05/2025	15:51:49,380	86		174,04
			86	174,04
			86	174,04
09/05/2025	15:48:10,067	58		174,08
			58	174,08
			58	174,08
09/05/2025	15:47:48,141	23		174,02
			23	174,02
			23	174,02
09/05/2025	15:46:14,989	30		174,04
			30	174,04
			30	174,04
09/05/2025	15:45:30,028	1		173,98
			1	173,98
			1	173,98
09/05/2025	15:44:07,530	1 500		174,02
			1 500	174,02
			1 500	174,02
09/05/2025	15:40:50,962	1		174,24
			1	174,24
			1	174,24
09/05/2025	15:36:09,253	1		174,32
			1	174,32
			1	174,32
09/05/2025	15:31:38,139	196		174,20
			196	174,20
			196	174,20
09/05/2025	15:25:50,769	1		174,12
			1	174,12
			1	174,12
09/05/2025	15:25:41,343	10		174,10
			10	174,10
			10	174,10
09/05/2025	15:23:58,821	3		174,28
			3	174,28
			3	174,28
09/05/2025	15:22:37,098	71		174,16
			71	174,16
			71	174,16
09/05/2025	15:13:11,566	4		174,14
			4	174,14
			4	174,14
09/05/2025	15:08:40,365	4		174,24
			4	174,24
			4	174,24
09/05/2025	15:06:47,577	2		174,36
			2	174,36
			2	174,36
09/05/2025	15:04:54,868	7		174,36
			7	174,36
			7	174,36
09/05/2025	15:04:10,850	5		174,36
			5	174,36
			5	174,36
09/05/2025	15:01:00,199	9		174,24
			9	174,24
			9	174,24
09/05/2025	14:50:05,233	4		174,24
			4	174,24
			4	174,24
09/05/2025	14:37:55,748	1		174,18
			1	174,18
			1	174,18
09/05/2025	14:36:01,164	55		174,20
			55	174,20
			55	174,20
09/05/2025	14:22:31,241	21		174,04
			21	174,04
			21	174,04
09/05/2025	14:19:02,983	1		174,00
			1	174,00
			1	174,00
09/05/2025	14:17:44,231	56		173,96
			56	173,96
			56	173,96
09/05/2025	14:16:36,473	7		173,90
			7	173,90
			7	173,90
09/05/2025	14:15:01,391	3		173,88
			3	173,88
			3	173,88
09/05/2025	14:14:36,133	1		173,98
			1	173,98
			1	173,98
09/05/2025	14:14:22,641	21		173,94
			21	173,94
			21	173,94
09/05/2025	14:10:26,369	85		174,08
			85	174,08
			85	174,08
09/05/2025	14:08:31,769	31		174,12
			31	174,12
			31	174,12
09/05/2025	14:03:50,641	2		173,84
			2	173,84
			2	173,84
09/05/2025	14:03:41,674	100		173,98
			100	173,98
			100	173,98
09/05/2025	13:59:06,552	28		174,04
			28	174,04
			28	174,04
09/05/2025	13:43:11,024	12		173,92
			12	173,92
			12	173,92
09/05/2025	13:41:11,894	3		173,68
			3	173,68
			3	173,68
09/05/2025	13:37:28,013	23		173,76
			23	173,76
			23	173,76
09/05/2025	13:31:12,925	2		173,88
			2	173,88
			2	173,88
09/05/2025	13:30:48,194	28		173,82
			28	173,82
			28	173,82
09/05/2025	13:27:31,225	35		173,30
			35	173,30
			35	173,30
09/05/2025	13:27:25,350	1		173,94
			1	173,94
			1	173,94
09/05/2025	13:26:43,450	573		174,30
			573	174,30
			573	174,30
09/05/2025	13:26:38,516	1 267		174,28
			1 267	174,28
			1 267	174,28
09/05/2025	13:25:37,793	12		174,36
			12	174,36
			12	174,36
09/05/2025	13:22:48,710	1		174,32
			1	174,32
			1	174,32
09/05/2025	13:21:29,102	3		174,28
			3	174,28
			3	174,28
09/05/2025	13:18:27,489	1		174,32
			1	174,32
			1	174,32
09/05/2025	13:14:48,321	3		174,26
			3	174,26
			3	174,26
09/05/2025	13:14:28,496	2		174,30
			2	174,30
			2	174,30
09/05/2025	13:13:20,773	1 500		174,26
			1 500	174,26
			1 500	174,26
09/05/2025	13:12:07,771	100		174,32
			100	174,32
			100	174,32
09/05/2025	13:09:11,988	1		174,28
			1	174,28
			1	174,28
09/05/2025	13:07:59,112	5		174,28
			5	174,28
			5	174,28
09/05/2025	13:05:56,712	2		174,16
			2	174,16
			2	174,16
09/05/2025	13:04:47,469	1		174,18
			1	174,18
			1	174,18
09/05/2025	12:57:05,114	40		174,32
			40	174,32
			40	174,32
09/05/2025	12:56:10,434	30		174,30
			30	174,30
			30	174,30
09/05/2025	12:44:45,667	573		174,26
			573	174,26
			573	174,26
09/05/2025	12:38:57,498	3		174,28
			3	174,28
			3	174,28
09/05/2025	12:38:53,270	1		174,30
			1	174,30
			1	174,30
09/05/2025	12:29:39,294	18		174,26
			18	174,26
			18	174,26
09/05/2025	12:27:36,071	12		174,20
			12	174,20
			12	174,20
09/05/2025	12:24:07,999	30		174,20
			30	174,20
			30	174,20
09/05/2025	12:18:53,028	12		174,28
			12	174,28
			12	174,28
09/05/2025	12:13:23,650	27		174,22
			27	174,22
			27	174,22
09/05/2025	12:12:48,401	100		174,20
			100	174,20
			100	174,20
09/05/2025	12:12:07,433	85		174,22
			85	174,22
			85	174,22
09/05/2025	12:08:23,672	10		174,18
			10	174,18
			10	174,18
09/05/2025	12:04:33,253	14		174,12
			14	174,12
			14	174,12
09/05/2025	12:02:10,648	5		174,12
			5	174,12
			5	174,12
09/05/2025	12:00:49,586	15		174,02
			15	174,02
			15	174,02
09/05/2025	11:53:11,233	6		173,96
			6	173,96
			6	173,96
09/05/2025	11:48:54,237	3		173,90
			3	173,90
			3	173,90
09/05/2025	11:48:29,179	1		173,90
			1	173,90
			1	173,90
09/05/2025	11:48:07,071	6		173,90
			6	173,90
			6	173,90
09/05/2025	11:45:04,205	2		173,88
			2	173,88
			2	173,88
09/05/2025	11:42:17,062	28		173,90
			28	173,90
			28	173,90
09/05/2025	11:42:13,497	30		173,86
			30	173,86
			30	173,86
09/05/2025	11:37:28,571	52		173,78
			52	173,78
			52	173,78
09/05/2025	11:37:19,933	6		173,80
			6	173,80
			6	173,80
09/05/2025	11:35:51,725	115		173,74
			115	173,74
			115	173,74
09/05/2025	11:33:09,666	50		173,80
			50	173,80
			50	173,80
09/05/2025	11:32:58,391	120		173,78
			120	173,78
			120	173,78
09/05/2025	11:31:45,453	14		173,76
			14	173,76
			14	173,76
09/05/2025	11:30:58,762	57		173,74
			57	173,74
			57	173,74
09/05/2025	11:28:00,496	2		173,74
			2	173,74
			2	173,74
09/05/2025	11:26:45,927	60		173,84
			60	173,84
			60	173,84
09/05/2025	11:17:54,379	1		173,78
			1	173,78
			1	173,78
09/05/2025	11:06:14,180	20		173,70
			20	173,70
			20	173,70
09/05/2025	11:04:37,165	1		173,74
			1	173,74
			1	173,74
09/05/2025	11:02:08,900	6		173,74
			6	173,74
			6	173,74
09/05/2025	10:59:40,063	1		173,66
			1	173,66
			1	173,66
09/05/2025	10:59:09,945	7		173,66
			7	173,66
			7	173,66
09/05/2025	10:57:45,380	1		173,68
			1	173,68
			1	173,68
09/05/2025	10:56:09,110	7		173,62
			7	173,62
			7	173,62
09/05/2025	10:55:53,174	1		173,68
			1	173,68
			1	173,68
09/05/2025	10:54:37,252	1		173,70
			1	173,70
			1	173,70
09/05/2025	10:53:37,525	25		173,72
			25	173,72
			25	173,72
09/05/2025	10:52:34,659	7		173,68
			7	173,68
			7	173,68
09/05/2025	10:46:31,851	1		173,70
			1	173,70
			1	173,70
09/05/2025	10:46:31,770	17		173,68
			17	173,68
			17	173,68
09/05/2025	10:45:33,226	1		173,74
			1	173,74
			1	173,74
09/05/2025	10:40:31,249	5		173,68
			5	173,68
			5	173,68
09/05/2025	10:33:45,478	69		173,92
			69	173,92
			69	173,92
09/05/2025	10:31:26,981	57		173,96
			57	173,96
			57	173,96
09/05/2025	10:26:53,635	3		173,92
			3	173,92
			3	173,92
09/05/2025	10:26:48,808	1		173,96
			1	173,96
			1	173,96
09/05/2025	10:25:45,826	15		173,86
			15	173,86
			15	173,86
09/05/2025	10:25:26,861	11		173,86
			11	173,86
			11	173,86
09/05/2025	10:23:34,989	1		173,84
			1	173,84
			1	173,84
09/05/2025	10:21:55,719	5		173,80
			5	173,80
			5	173,80
09/05/2025	10:21:22,100	57		173,80
			57	173,80
			57	173,80
09/05/2025	10:12:08,203	5		173,88
			5	173,88
			5	173,88
09/05/2025	10:11:07,006	4		173,84
			4	173,84
			4	173,84
09/05/2025	10:10:36,532	1		173,94
			1	173,94
			1	173,94
09/05/2025	10:05:06,877	7		173,86
			7	173,86
			7	173,86
09/05/2025	10:04:36,560	100		173,80
			100	173,80
			100	173,80
09/05/2025	09:57:27,341	20		173,90
			20	173,90
			20	173,90
09/05/2025	09:57:06,227	14		173,90
			14	173,90
			14	173,90
09/05/2025	09:56:52,285	14		173,90
			14	173,90
			14	173,90
09/05/2025	09:56:35,022	20		173,90
			20	173,90
			20	173,90
09/05/2025	09:56:12,563	20		173,88
			20	173,88
			20	173,88
09/05/2025	09:54:40,331	10		173,98
			10	173,98
			10	173,98
09/05/2025	09:54:17,591	15		174,00
			15	174,00
			15	174,00
09/05/2025	09:53:23,704	75		174,04
			75	174,04
			75	174,04
09/05/2025	09:53:18,167	35		174,04
			35	174,04
			35	174,04
09/05/2025	09:52:21,730	1		174,06
			1	174,06
			1	174,06
09/05/2025	09:40:27,007	57		173,96
			57	173,96
			57	173,96
09/05/2025	09:38:14,574	18		174,02
			18	174,02
			18	174,02
09/05/2025	09:34:57,549	25		174,02
			25	174,02
			25	174,02
09/05/2025	09:32:07,886	57		173,94
			57	173,94
			57	173,94
09/05/2025	09:30:11,042	2		174,00
			2	174,00
			2	174,00
09/05/2025	09:30:04,586	1		174,02
			1	174,02
			1	174,02
09/05/2025	09:29:19,411	1		173,98
			1	173,98
			1	173,98
09/05/2025	09:28:11,792	1		173,96
			1	173,96
			1	173,96
09/05/2025	09:23:57,533	30		173,80
			30	173,80
			30	173,80
09/05/2025	09:23:50,541	4		173,84
			4	173,84
			4	173,84
09/05/2025	09:23:19,636	3		173,76
			3	173,76
			3	173,76
09/05/2025	09:22:35,365	1		173,86
			1	173,86
			1	173,86
09/05/2025	09:22:12,114	1		173,88
			1	173,88
			1	173,88
09/05/2025	09:22:07,184	1		173,88
			1	173,88
			1	173,88
09/05/2025	09:21:49,281	5		173,84
			5	173,84
			5	173,84
09/05/2025	09:21:46,869	1		173,86
			1	173,86
			1	173,86
09/05/2025	09:21:12,665	1		173,84
			1	173,84
			1	173,84
09/05/2025	09:21:11,357	1		173,84
			1	173,84
			1	173,84
09/05/2025	09:21:03,814	1		173,86
			1	173,86
			1	173,86
09/05/2025	09:21:02,606	1		173,86
			1	173,86
			1	173,86
09/05/2025	09:20:48,617	1		173,86
			1	173,86
			1	173,86
09/05/2025	09:19:34,501	3		173,80
			3	173,80
			3	173,80
09/05/2025	09:19:34,455	1		173,82
			1	173,82
			1	173,82
09/05/2025	09:19:25,293	6		173,82
			6	173,82
			6	173,82
09/05/2025	09:19:12,826	1		173,80
			1	173,80
			1	173,80
09/05/2025	09:18:33,160	170		173,76
			170	173,76
			170	173,76
09/05/2025	09:18:32,286	1		173,78
			1	173,78
			1	173,78
09/05/2025	09:18:11,267	1		173,86
			1	173,86
			1	173,86
09/05/2025	09:18:08,950	3		173,84
			3	173,84
			3	173,84
09/05/2025	09:18:05,122	1		173,84
			1	173,84
			1	173,84
09/05/2025	09:18:01,804	1		173,84
			1	173,84
			1	173,84
09/05/2025	09:16:45,950	1		173,82
			1	173,82
			1	173,82
09/05/2025	09:16:40,125	4		173,78
			4	173,78
			4	173,78
09/05/2025	09:16:38,150	60		173,78
			60	173,78
			60	173,78
09/05/2025	09:16:33,188	1		173,80
			1	173,80
			1	173,80
09/05/2025	09:16:08,968	2		173,78
			2	173,78
			2	173,78
09/05/2025	09:16:08,028	1		173,78
			1	173,78
			1	173,78
09/05/2025	09:16:05,619	1		173,78
			1	173,78
			1	173,78
09/05/2025	09:16:02,394	1		173,78
			1	173,78
			1	173,78
09/05/2025	09:15:55,456	5		173,78
			5	173,78
			5	173,78
09/05/2025	09:15:32,106	1		173,80
			1	173,80
			1	173,80
09/05/2025	09:15:32,002	1		173,80
			1	173,80
			1	173,80
09/05/2025	09:15:13,981	1		173,78
			1	173,78
			1	173,78
09/05/2025	09:14:44,602	1		173,80
			1	173,80
			1	173,80
09/05/2025	09:14:38,464	1		173,80
			1	173,80
			1	173,80
09/05/2025	09:14:09,495	1		173,84
			1	173,84
			1	173,84
09/05/2025	09:13:43,767	3		173,86
			3	173,86
			3	173,86
09/05/2025	09:13:33,933	1		173,88
			1	173,88
			1	173,88
09/05/2025	09:13:14,652	1		173,90
			1	173,90
			1	173,90
09/05/2025	09:13:11,930	1		173,92
			1	173,92
			1	173,92
09/05/2025	09:13:02,016	2		173,92
			2	173,92
			2	173,92
09/05/2025	09:12:13,288	6		173,96
			6	173,96
			6	173,96
09/05/2025	09:12:08,753	1		174,00
			1	174,00
			1	174,00
09/05/2025	09:12:06,238	1		174,00
			1	174,00
			1	174,00
09/05/2025	09:12:04,325	1		174,00
			1	174,00
			1	174,00
09/05/2025	09:11:41,794	1		174,04
			1	174,04
			1	174,04
09/05/2025	09:11:36,974	1		174,04
			1	174,04
			1	174,04
09/05/2025	09:11:36,269	1		174,04
			1	174,04
			1	174,04
09/05/2025	09:11:35,159	1		174,04
			1	174,04
			1	174,04
09/05/2025	09:11:13,310	1		174,02
			1	174,02
			1	174,02
09/05/2025	09:10:45,437	3		174,06
			3	174,06
			3	174,06
09/05/2025	09:10:18,371	6		174,08
			6	174,08
			6	174,08
09/05/2025	09:10:03,993	1		174,08
			1	174,08
			1	174,08
09/05/2025	09:09:50,816	1		174,04
			1	174,04
			1	174,04
09/05/2025	09:09:39,952	1		174,04
			1	174,04
			1	174,04
09/05/2025	09:09:36,634	10		174,04
			10	174,04
			10	174,04
09/05/2025	09:09:14,813	5		174,00
			5	174,00
			5	174,00
09/05/2025	09:08:48,352	2		174,04
			2	174,04
			2	174,04
09/05/2025	09:08:46,044	1		174,02
			1	174,02
			1	174,02
09/05/2025	09:08:43,425	1		174,02
			1	174,02
			1	174,02
09/05/2025	09:08:33,363	1		174,06
			1	174,06
			1	174,06
09/05/2025	09:08:31,762	1		174,06
			1	174,06
			1	174,06
09/05/2025	09:08:12,125	1		174,08
			1	174,08
			1	174,08
09/05/2025	09:07:47,277	5		173,98
			5	173,98
			5	173,98
09/05/2025	09:07:37,424	1		174,04
			1	174,04
			1	174,04
09/05/2025	09:07:17,193	1		174,02
			1	174,02
			1	174,02
09/05/2025	09:07:09,149	1		174,06
			1	174,06
			1	174,06
09/05/2025	09:07:03,429	1		174,08
			1	174,08
			1	174,08
09/05/2025	09:06:39,271	1		174,06
			1	174,06
			1	174,06
09/05/2025	09:06:16,535	4		173,94
			4	173,94
			4	173,94
09/05/2025	09:06:07,176	1		173,94
			1	173,94
			1	173,94
09/05/2025	09:06:05,672	1		173,94
			1	173,94
			1	173,94
09/05/2025	09:05:59,434	1		173,90
			1	173,90
			1	173,90
09/05/2025	09:05:37,502	1		173,88
			1	173,88
			1	173,88
09/05/2025	09:05:28,245	3		173,86
			3	173,86
			3	173,86
09/05/2025	09:05:07,723	1		173,90
			1	173,90
			1	173,90
09/05/2025	09:04:45,074	57		173,88
			57	173,88
			57	173,88
09/05/2025	09:04:44,987	1		173,88
			1	173,88
			1	173,88
09/05/2025	09:04:43,880	1		173,88
			1	173,88
			1	173,88
09/05/2025	09:04:33,873	1		173,92
			1	173,92
			1	173,92
09/05/2025	09:04:31,860	14		173,90
			14	173,90
			14	173,90
09/05/2025	09:04:13,599	80		173,98
			6	173,98
			1	173,98
			1	173,98
			2	173,98
			1	173,98
			57	173,98
			78	173,98
			1	173,98
			2	173,98
			1	173,98
			1	173,98
			1	173,98
			1	173,98
			1	173,98
			1	173,98
			1	173,98
			2	173,98
			1	173,98
			1	173,98
09/05/2025	08:49:37,939	404		174,02
			404	174,02
			404	174,02
09/05/2025	08:44:20,856	47		173,90
			47	173,90
			47	173,90
09/05/2025	08:42:37,489	1		173,98
			1	173,98
			1	173,98
09/05/2025	08:41:16,484	15		173,88
			15	173,88
			15	173,88
09/05/2025	08:38:20,165	2		173,88
			2	173,88
			2	173,88
09/05/2025	08:37:41,945	7		173,90
			7	173,90
			7	173,90
09/05/2025	08:26:39,713	1		174,04
			1	174,04
			1	174,04
09/05/2025	08:22:07,168	50		174,18
			50	174,18
			50	174,18
09/05/2025	08:21:48,729	30		174,18
			30	174,18
			30	174,18
09/05/2025	08:21:31,465	20		174,16
			20	174,16
			20	174,16
09/05/2025	08:18:00,303	35		174,02
			35	174,02
			35	174,02
09/05/2025	08:15:01,849	5		174,00
			5	174,00
			5	174,00
09/05/2025	08:12:02,447	51		174,10
			51	174,10
			51	174,10
09/05/2025	08:12:02,305	100		174,10
			100	174,10
			100	174,10
09/05/2025	08:07:35,562	1		174,16
			1	174,16
			1	174,16
09/05/2025	08:02:30,845	2		174,14
			2	174,14
			2	174,14
09/05/2025	08:01:27,670	1		174,20
			1	174,20
			1	174,20
09/05/2025	08:00:31,385	7		174,16
			7	174,16
			7	174,16
09/05/2025	08:00:12,675	18		174,20
			18	174,20
			18	174,20
09/05/2025	07:56:56,989	30		174,14
			30	174,14
			30	174,14
09/05/2025	07:50:13,662	10		174,20
			10	174,20
			10	174,20
09/05/2025	07:48:05,075	2		174,10
			2	174,10
			2	174,10
09/05/2025	07:44:31,592	9		174,06
			9	174,06
			9	174,06
09/05/2025	07:42:42,650	1		174,06
			1	174,06
			1	174,06
09/05/2025	07:37:57,919	2		174,20
			2	174,20
			2	174,20
09/05/2025	07:30:37,330	1		174,22
			1	174,22
			1	174,22
09/05/2025	07:30:03,850	15		174,14
			1	174,14
			15	174,14
			14	174,14

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: 96,3821 / Vente: 96,4159
Volume: 16 392
+0,09%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
09/05/2025 @ 16:00:41

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