Tradegate Exchange

iShsV-S&P 500 Inf.Te.Sec.U.ETF

1251

1174

33,51

Date	Heure	Volume	Volume de transactions	Cours
30/07/2025	21:55:09,307	835		33,51
			835	33,51
			835	33,51
30/07/2025	21:54:14,595	130		33,49
			130	33,49
			130	33,49
30/07/2025	21:51:44,803	8		33,535
			8	33,535
			8	33,535
30/07/2025	21:50:02,406	127		33,45
			127	33,45
			127	33,45
30/07/2025	21:45:54,936	7		33,455
			7	33,455
			7	33,455
30/07/2025	21:45:15,991	8		33,43
			8	33,43
			8	33,43
30/07/2025	21:43:45,369	45		33,375
			45	33,375
			45	33,375
30/07/2025	21:41:44,801	33		33,465
			33	33,465
			33	33,465
30/07/2025	21:40:45,667	2		33,43
			2	33,43
			2	33,43
30/07/2025	21:38:05,940	6		33,455
			6	33,455
			6	33,455
30/07/2025	21:35:51,559	303		33,405
			303	33,405
			303	33,405
30/07/2025	21:35:36,900	1		33,47
			1	33,47
			1	33,47
30/07/2025	21:31:21,547	59		33,495
			59	33,495
			59	33,495
30/07/2025	21:30:11,516	59		33,46
			59	33,46
			59	33,46
30/07/2025	21:29:23,691	59		33,445
			59	33,445
			59	33,445
30/07/2025	21:23:35,317	2		33,445
			2	33,445
			2	33,445
30/07/2025	21:19:47,718	357		33,395
			357	33,395
			357	33,395
30/07/2025	21:18:35,312	2		33,465
			2	33,465
			2	33,465
30/07/2025	21:16:18,308	5		33,48
			5	33,48
			5	33,48
30/07/2025	21:16:15,410	1		33,415
			1	33,415
			1	33,415
30/07/2025	21:13:41,495	61		33,38
			61	33,38
			61	33,38
30/07/2025	21:10:01,733	6		33,355
			6	33,355
			6	33,355
30/07/2025	21:09:43,764	9		33,415
			9	33,415
			9	33,415
30/07/2025	21:08:19,198	150		33,41
			150	33,41
			150	33,41
30/07/2025	21:06:39,350	7		33,33
			7	33,33
			7	33,33
30/07/2025	21:04:48,836	76		33,32
			76	33,32
			76	33,32
30/07/2025	21:04:21,271	2 521		33,38
			2 521	33,38
			2 521	33,38
30/07/2025	21:04:08,849	14		33,335
			14	33,335
			14	33,335
30/07/2025	21:02:46,875	10		33,395
			10	33,395
			10	33,395
30/07/2025	21:01:02,992	1		33,35
			1	33,35
			1	33,35
30/07/2025	21:00:21,625	127		33,34
			127	33,34
			127	33,34
30/07/2025	20:58:42,310	1		33,44
			1	33,44
			1	33,44
30/07/2025	20:57:52,822	3		33,38
			3	33,38
			3	33,38
30/07/2025	20:57:51,208	171		33,445
			171	33,445
			171	33,445
30/07/2025	20:57:40,148	2		33,44
			2	33,44
			2	33,44
30/07/2025	20:56:18,448	3		33,455
			3	33,455
			3	33,455
30/07/2025	20:55:24,632	2		33,50
			2	33,50
			2	33,50
30/07/2025	20:54:59,093	688		33,505
			688	33,505
			688	33,505
30/07/2025	20:54:04,811	148		33,50
			148	33,50
			148	33,50
30/07/2025	20:53:11,206	1		33,53
			1	33,53
			1	33,53
30/07/2025	20:52:45,488	3		33,525
			3	33,525
			3	33,525
30/07/2025	20:52:25,954	6		33,505
			6	33,505
			6	33,505
30/07/2025	20:51:44,296	5		33,52
			5	33,52
			5	33,52
30/07/2025	20:51:27,589	59		33,50
			59	33,50
			59	33,50
30/07/2025	20:51:08,290	1		33,51
			1	33,51
			1	33,51
30/07/2025	20:48:56,963	2		33,505
			2	33,505
			2	33,505
30/07/2025	20:48:56,159	3		33,505
			3	33,505
			3	33,505
30/07/2025	20:47:18,572	29		33,46
			29	33,46
			29	33,46
30/07/2025	20:47:03,785	3		33,53
			3	33,53
			3	33,53
30/07/2025	20:46:40,712	2		33,53
			2	33,53
			2	33,53
30/07/2025	20:45:15,365	75		33,525
			40	33,525
			35	33,525
			75	33,525
30/07/2025	20:44:20,505	4		33,515
			4	33,515
			4	33,515
30/07/2025	20:43:10,340	10		33,51
			10	33,51
			1	33,51
			9	33,51
30/07/2025	20:43:04,937	151		33,44
			151	33,44
			151	33,44
30/07/2025	20:42:38,646	2		33,415
			2	33,415
			2	33,415
30/07/2025	20:41:53,479	150		33,465
			150	33,465
			150	33,465
30/07/2025	20:41:40,887	4		33,395
			4	33,395
			4	33,395
30/07/2025	20:41:24,997	2		33,465
			2	33,465
			2	33,465
30/07/2025	20:41:09,209	1		33,465
			1	33,465
			1	33,465
30/07/2025	20:39:45,588	2		33,455
			2	33,455
			2	33,455
30/07/2025	20:39:31,279	41		33,39
			41	33,39
			41	33,39
30/07/2025	20:38:13,931	57		33,395
			57	33,395
			57	33,395
30/07/2025	20:36:41,152	59		33,45
			59	33,45
			59	33,45
30/07/2025	20:34:20,763	2		33,455
			2	33,455
			2	33,455
30/07/2025	20:34:17,436	18		33,405
			18	33,405
			18	33,405
30/07/2025	20:33:14,893	52		33,40
			52	33,40
			52	33,40
30/07/2025	20:32:11,047	2		33,465
			2	33,465
			2	33,465
30/07/2025	20:30:18,343	11		33,385
			11	33,385
			11	33,385
30/07/2025	20:30:01,477	2		33,45
			2	33,45
			2	33,45
30/07/2025	20:29:43,130	23		33,385
			23	33,385
			23	33,385
30/07/2025	20:29:02,571	308		33,385
			308	33,385
			308	33,385
30/07/2025	20:29:00,261	2		33,445
			2	33,445
			2	33,445
30/07/2025	20:28:19,811	1		33,445
			1	33,445
			1	33,445
30/07/2025	20:27:48,627	5		33,38
			5	33,38
			5	33,38
30/07/2025	20:27:48,121	30		33,38
			30	33,38
			30	33,38
30/07/2025	20:27:37,798	5		33,44
			5	33,44
			5	33,44
30/07/2025	20:27:13,775	16		33,435
			16	33,435
			16	33,435
30/07/2025	20:23:30,546	71		33,37
			71	33,37
			71	33,37
30/07/2025	20:22:43,094	3		33,43
			3	33,43
			3	33,43
30/07/2025	20:22:42,559	3		33,37
			3	33,37
			3	33,37
30/07/2025	20:22:37,809	3		33,37
			3	33,37
			3	33,37
30/07/2025	20:22:04,514	2		33,43
			2	33,43
			2	33,43
30/07/2025	20:21:02,481	180		33,43
			180	33,43
			145	33,43
			35	33,43
30/07/2025	20:20:09,574	1		33,435
			1	33,435
			1	33,435
30/07/2025	20:19:55,794	1		33,43
			1	33,43
			1	33,43
30/07/2025	20:17:48,418	20		33,425
			20	33,425
			20	33,425
30/07/2025	20:17:04,463	1		33,425
			1	33,425
			1	33,425
30/07/2025	20:16:57,759	11		33,425
			11	33,425
			11	33,425
30/07/2025	20:13:08,856	2		33,405
			2	33,405
			2	33,405
30/07/2025	20:11:35,523	45		33,345
			45	33,345
			45	33,345
30/07/2025	20:11:17,109	150		33,40
			150	33,40
			150	33,40
30/07/2025	20:11:06,736	12		33,40
			12	33,40
			12	33,40
30/07/2025	20:09:58,438	2		33,395
			2	33,395
			2	33,395
30/07/2025	20:09:56,123	1		33,40
			1	33,40
			1	33,40
30/07/2025	20:09:40,932	60		33,39
			60	33,39
			60	33,39
30/07/2025	20:08:49,948	30		33,405
			30	33,405
			30	33,405
30/07/2025	20:08:49,713	3		33,405
			3	33,405
			3	33,405
30/07/2025	20:07:32,928	9		33,405
			9	33,405
			9	33,405
30/07/2025	20:07:02,730	2		33,415
			2	33,415
			2	33,415
30/07/2025	20:06:44,753	6		33,35
			6	33,35
			6	33,35
30/07/2025	20:04:04,016	72		33,405
			72	33,405
			72	33,405
30/07/2025	20:03:38,471	3		33,345
			3	33,345
			3	33,345
30/07/2025	20:03:21,767	1		33,405
			1	33,405
			1	33,405
30/07/2025	20:00:54,452	200		33,375
			200	33,375
			200	33,375
30/07/2025	19:59:39,639	6		33,425
			6	33,425
			6	33,425
30/07/2025	19:58:00,930	1		33,435
			1	33,435
			1	33,435
30/07/2025	19:54:31,729	2		33,42
			2	33,42
			2	33,42
30/07/2025	19:54:10,201	2		33,42
			2	33,42
			2	33,42
30/07/2025	19:51:04,430	9		33,41
			9	33,41
			9	33,41
30/07/2025	19:49:18,709	149		33,36
			149	33,36
			149	33,36
30/07/2025	19:48:27,975	3		33,42
			3	33,42
			3	33,42
30/07/2025	19:47:58,378	150		33,425
			150	33,425
			150	33,425
30/07/2025	19:47:39,317	3		33,37
			3	33,37
			3	33,37
30/07/2025	19:47:26,431	1		33,43
			1	33,43
			1	33,43
30/07/2025	19:46:41,700	29		33,43
			29	33,43
			29	33,43
30/07/2025	19:45:17,498	5		33,44
			5	33,44
			5	33,44
30/07/2025	19:45:12,169	2		33,445
			2	33,445
			2	33,445
30/07/2025	19:43:42,877	1		33,435
			1	33,435
			1	33,435
30/07/2025	19:42:40,245	114		33,445
			114	33,445
			114	33,445
30/07/2025	19:42:17,375	95		33,445
			95	33,445
			95	33,445
30/07/2025	19:41:52,387	25		33,385
			25	33,385
			25	33,385
30/07/2025	19:40:41,948	50		33,45
			50	33,45
			50	33,45
30/07/2025	19:40:27,266	2		33,445
			2	33,445
			2	33,445
30/07/2025	19:39:54,038	50		33,38
			10	33,38
			39	33,38
			1	33,38
			50	33,38
30/07/2025	19:39:13,825	80		33,435
			80	33,435
			80	33,435
30/07/2025	19:39:11,085	3		33,435
			3	33,435
			3	33,435
30/07/2025	19:36:25,844	1		33,425
			1	33,425
			1	33,425
30/07/2025	19:33:38,841	2		33,425
			2	33,425
			2	33,425
30/07/2025	19:33:29,357	4		33,365
			4	33,365
			4	33,365
30/07/2025	19:32:47,185	2		33,42
			2	33,42
			2	33,42
30/07/2025	19:32:42,396	1		33,425
			1	33,425
			1	33,425
30/07/2025	19:31:41,769	3		33,365
			3	33,365
			3	33,365
30/07/2025	19:31:32,668	4		33,425
			4	33,425
			4	33,425
30/07/2025	19:30:59,246	15		33,425
			15	33,425
			15	33,425
30/07/2025	19:30:46,380	1		33,42
			1	33,42
			1	33,42
30/07/2025	19:29:58,089	7		33,425
			7	33,425
			7	33,425
30/07/2025	19:27:41,025	15		33,425
			15	33,425
			15	33,425
30/07/2025	19:26:40,704	149		33,425
			149	33,425
			149	33,425
30/07/2025	19:26:35,651	3		33,43
			3	33,43
			3	33,43
30/07/2025	19:24:52,856	4		33,425
			4	33,425
			4	33,425
30/07/2025	19:24:20,157	15		33,425
			15	33,425
			15	33,425
30/07/2025	19:22:38,719	1		33,41
			1	33,41
			1	33,41
30/07/2025	19:21:08,639	3		33,445
			3	33,445
			3	33,445
30/07/2025	19:17:33,085	1		33,445
			1	33,445
			1	33,445
30/07/2025	19:16:56,750	20		33,44
			20	33,44
			20	33,44
30/07/2025	19:15:11,807	40		33,42
			40	33,42
			40	33,42
30/07/2025	19:15:01,636	3		33,425
			3	33,425
			3	33,425
30/07/2025	19:13:39,120	4		33,42
			4	33,42
			4	33,42
30/07/2025	19:06:44,277	119		33,435
			97	33,435
			119	33,435
			22	33,435
30/07/2025	19:05:46,083	1 382		33,38
			1 382	33,38
			987	33,38
			395	33,38
30/07/2025	18:58:28,566	1		33,375
			1	33,375
			1	33,375
30/07/2025	18:57:13,073	3		33,43
			3	33,43
			3	33,43
30/07/2025	18:55:28,018	2		33,43
			2	33,43
			2	33,43
30/07/2025	18:54:45,114	8		33,435
			8	33,435
			8	33,435
30/07/2025	18:54:09,584	6		33,435
			6	33,435
			6	33,435
30/07/2025	18:53:49,426	1		33,435
			1	33,435
			1	33,435
30/07/2025	18:52:07,471	2 630		33,43
			2 630	33,43
			2 630	33,43
30/07/2025	18:51:56,740	1		33,375
			1	33,375
			1	33,375
30/07/2025	18:51:33,901	1		33,45
			1	33,45
			1	33,45
30/07/2025	18:51:27,903	5		33,445
			5	33,445
			5	33,445
30/07/2025	18:51:07,655	45		33,44
			45	33,44
			45	33,44
30/07/2025	18:50:51,936	45		33,435
			45	33,435
			45	33,435
30/07/2025	18:49:13,865	28		33,375
			28	33,375
			28	33,375
30/07/2025	18:49:10,903	1		33,435
			1	33,435
			1	33,435
30/07/2025	18:48:49,473	13		33,38
			13	33,38
			13	33,38
30/07/2025	18:47:54,216	2		33,38
			2	33,38
			2	33,38
30/07/2025	18:47:02,301	4		33,415
			4	33,415
			4	33,415
30/07/2025	18:45:55,612	200		33,38
			200	33,38
			200	33,38
30/07/2025	18:43:51,900	4		33,45
			4	33,45
			4	33,45
30/07/2025	18:42:57,213	72		33,40
			72	33,40
			72	33,40
30/07/2025	18:42:05,359	30		33,44
			30	33,44
			30	33,44
30/07/2025	18:40:15,331	14		33,385
			14	33,385
			14	33,385
30/07/2025	18:39:37,489	1		33,385
			1	33,385
			1	33,385
30/07/2025	18:39:27,217	1		33,44
			1	33,44
			1	33,44
30/07/2025	18:38:07,829	1		33,375
			1	33,375
			1	33,375
30/07/2025	18:37:43,771	174		33,38
			174	33,38
			174	33,38
30/07/2025	18:37:40,249	1		33,38
			1	33,38
			1	33,38
30/07/2025	18:37:11,620	4		33,385
			4	33,385
			4	33,385
30/07/2025	18:36:45,355	12		33,385
			12	33,385
			12	33,385
30/07/2025	18:36:37,653	3		33,385
			3	33,385
			3	33,385
30/07/2025	18:36:28,705	1		33,45
			1	33,45
			1	33,45
30/07/2025	18:30:50,551	1		33,46
			1	33,46
			1	33,46
30/07/2025	18:30:19,041	6		33,455
			6	33,455
			6	33,455
30/07/2025	18:30:11,895	24		33,395
			24	33,395
			24	33,395
30/07/2025	18:28:06,881	5		33,455
			5	33,455
			5	33,455
30/07/2025	18:26:19,347	2		33,445
			2	33,445
			2	33,445
30/07/2025	18:25:43,818	90		33,45
			90	33,45
			90	33,45
30/07/2025	18:24:36,181	100		33,46
			100	33,46
			15	33,46
			85	33,46
30/07/2025	18:23:49,020	209		33,395
			209	33,395
			209	33,395
30/07/2025	18:23:15,191	5		33,46
			5	33,46
			5	33,46
30/07/2025	18:21:56,361	10		33,465
			10	33,465
			10	33,465
30/07/2025	18:21:46,082	450		33,41
			450	33,41
			450	33,41
30/07/2025	18:20:58,089	2		33,475
			2	33,475
			2	33,475
30/07/2025	18:19:17,672	18		33,455
			18	33,455
			18	33,455
30/07/2025	18:18:07,210	3		33,405
			3	33,405
			3	33,405
30/07/2025	18:17:56,649	3		33,465
			3	33,465
			3	33,465
30/07/2025	18:17:19,220	3		33,465
			3	33,465
			3	33,465
30/07/2025	18:17:01,512	22		33,405
			22	33,405
			22	33,405
30/07/2025	18:12:59,884	37		33,39
			37	33,39
			37	33,39
30/07/2025	18:11:35,701	3		33,455
			3	33,455
			3	33,455
30/07/2025	18:11:14,368	30		33,40
			30	33,40
			30	33,40
30/07/2025	18:09:13,635	30		33,395
			30	33,395
			30	33,395
30/07/2025	18:09:09,886	300		33,455
			300	33,455
			300	33,455
30/07/2025	18:07:59,978	10		33,39
			10	33,39
			10	33,39
30/07/2025	18:05:59,633	50		33,385
			50	33,385
			50	33,385
30/07/2025	18:05:15,204	55		33,385
			55	33,385
			55	33,385
30/07/2025	18:05:10,326	9		33,45
			9	33,45
			9	33,45
30/07/2025	18:05:09,821	30		33,45
			30	33,45
			30	33,45
30/07/2025	18:04:55,190	3 295		33,45
			3 295	33,45
			3 168	33,45
			127	33,45
30/07/2025	18:04:21,211	40		33,45
			40	33,45
			40	33,45
30/07/2025	18:01:51,666	15		33,435
			15	33,435
			15	33,435
30/07/2025	17:59:41,857	2		33,46
			2	33,46
			2	33,46
30/07/2025	17:59:33,011	2		33,395
			2	33,395
			2	33,395
30/07/2025	17:58:46,628	5		33,405
			5	33,405
			5	33,405
30/07/2025	17:57:47,270	3		33,47
			3	33,47
			3	33,47
30/07/2025	17:57:00,869	6		33,455
			6	33,455
			6	33,455
30/07/2025	17:56:06,624	1		33,45
			1	33,45
			1	33,45
30/07/2025	17:55:24,060	250		33,395
			250	33,395
			250	33,395
30/07/2025	17:55:03,016	4		33,44
			4	33,44
			4	33,44
30/07/2025	17:54:29,635	15		33,44
			15	33,44
			15	33,44
30/07/2025	17:54:24,466	90		33,435
			90	33,435
			90	33,435
30/07/2025	17:53:44,597	15		33,42
			15	33,42
			15	33,42
30/07/2025	17:53:27,264	2		33,36
			2	33,36
			2	33,36
30/07/2025	17:52:07,898	134		33,42
			134	33,42
			134	33,42
30/07/2025	17:51:30,831	9		33,35
			9	33,35
			9	33,35
30/07/2025	17:49:43,759	49		33,35
			49	33,35
			49	33,35
30/07/2025	17:49:43,684	7		33,35
			7	33,35
			7	33,35
30/07/2025	17:48:52,860	1		33,335
			1	33,335
			1	33,335
30/07/2025	17:48:47,446	180		33,335
			180	33,335
			180	33,335
30/07/2025	17:45:57,163	15		33,395
			15	33,395
			15	33,395
30/07/2025	17:45:42,765	23		33,395
			23	33,395
			23	33,395
30/07/2025	17:45:22,843	100		33,40
			100	33,40
			100	33,40
30/07/2025	17:44:51,310	14		33,35
			14	33,35
			14	33,35
30/07/2025	17:43:44,737	30		33,335
			30	33,335
			30	33,335
30/07/2025	17:40:21,336	3		33,385
			3	33,385
			3	33,385
30/07/2025	17:38:55,023	30		33,32
			30	33,32
			30	33,32
30/07/2025	17:38:22,086	15		33,315
			15	33,315
			15	33,315
30/07/2025	17:38:11,523	160		33,32
			160	33,32
			160	33,32
30/07/2025	17:36:29,990	150		33,385
			150	33,385
			150	33,385
30/07/2025	17:36:07,752	3		33,32
			3	33,32
			3	33,32
30/07/2025	17:35:52,305	1		33,37
			1	33,37
			1	33,37
30/07/2025	17:34:05,564	1		33,365
			1	33,365
			1	33,365
30/07/2025	17:33:58,303	10		33,365
			10	33,365
			10	33,365
30/07/2025	17:33:23,571	4		33,365
			4	33,365
			4	33,365
30/07/2025	17:32:38,766	4		33,295
			4	33,295
			4	33,295
30/07/2025	17:32:04,612	1		33,29
			1	33,29
			1	33,29
30/07/2025	17:31:52,589	300		33,365
			300	33,365
			300	33,365
30/07/2025	17:29:25,396	10		33,335
			10	33,335
			10	33,335
30/07/2025	17:29:21,862	599		33,335
			599	33,335
			599	33,335
30/07/2025	17:29:20,770	1		33,335
			1	33,335
			1	33,335
30/07/2025	17:29:02,119	30		33,33
			30	33,33
			30	33,33
30/07/2025	17:27:00,905	127		33,34
			127	33,34
			127	33,34
30/07/2025	17:26:54,043	7		33,35
			7	33,35
			7	33,35
30/07/2025	17:26:41,079	5		33,355
			5	33,355
			5	33,355
30/07/2025	17:26:30,056	11		33,355
			11	33,355
			11	33,355
30/07/2025	17:25:02,300	100		33,36
			100	33,36
			100	33,36
30/07/2025	17:23:55,993	220		33,35
			220	33,35
			220	33,35
30/07/2025	17:23:34,772	16		33,36
			16	33,36
			16	33,36
30/07/2025	17:20:56,327	3		33,35
			3	33,35
			3	33,35
30/07/2025	17:20:54,489	10		33,345
			10	33,345
			10	33,345
30/07/2025	17:20:52,062	100		33,35
			100	33,35
			100	33,35
30/07/2025	17:19:28,076	4		33,35
			4	33,35
			4	33,35
30/07/2025	17:18:05,985	18		33,345
			18	33,345
			18	33,345
30/07/2025	17:17:55,326	1		33,35
			1	33,35
			1	33,35
30/07/2025	17:17:15,618	1		33,35
			1	33,35
			1	33,35
30/07/2025	17:16:18,363	1		33,355
			1	33,355
			1	33,355
30/07/2025	17:14:56,205	2 525		33,33
			2 525	33,33
			2 525	33,33
30/07/2025	17:14:11,152	1		33,33
			1	33,33
			1	33,33
30/07/2025	17:13:35,526	15		33,34
			15	33,34
			15	33,34
30/07/2025	17:10:04,512	1		33,405
			1	33,405
			1	33,405
30/07/2025	17:09:34,826	26		33,395
			26	33,395
			26	33,395
30/07/2025	17:05:42,101	3		33,405
			3	33,405
			3	33,405
30/07/2025	17:04:58,340	4		33,395
			4	33,395
			4	33,395
30/07/2025	17:04:15,329	200		33,385
			200	33,385
			200	33,385
30/07/2025	17:03:09,407	14		33,40
			14	33,40
			14	33,40
30/07/2025	17:03:03,837	1		33,41
			1	33,41
			1	33,41
30/07/2025	17:02:55,392	20		33,405
			20	33,405
			20	33,405
30/07/2025	17:02:20,989	2		33,41
			2	33,41
			2	33,41
30/07/2025	17:01:39,234	3		33,41
			3	33,41
			3	33,41
30/07/2025	17:01:14,720	51		33,42
			51	33,42
			51	33,42
30/07/2025	17:01:08,452	4		33,42
			4	33,42
			4	33,42
30/07/2025	17:00:40,965	29		33,435
			29	33,435
			29	33,435
30/07/2025	17:00:00,945	2		33,425
			2	33,425
			2	33,425
30/07/2025	16:58:54,748	117		33,435
			117	33,435
			117	33,435
30/07/2025	16:58:32,564	3		33,43
			3	33,43
			3	33,43
30/07/2025	16:58:22,050	30		33,435
			30	33,435
			30	33,435
30/07/2025	16:57:25,604	8		33,45
			8	33,45
			8	33,45
30/07/2025	16:57:15,140	30		33,46
			30	33,46
			30	33,46
30/07/2025	16:57:14,943	3		33,46
			3	33,46
			3	33,46
30/07/2025	16:57:14,729	8		33,455
			8	33,455
			8	33,455
30/07/2025	16:57:10,306	7		33,46
			7	33,46
			7	33,46
30/07/2025	16:56:14,152	30		33,465
			30	33,465
			30	33,465
30/07/2025	16:55:38,133	1		33,46
			1	33,46
			1	33,46
30/07/2025	16:55:36,725	1		33,46
			1	33,46
			1	33,46
30/07/2025	16:55:12,003	1		33,455
			1	33,455
			1	33,455
30/07/2025	16:54:49,429	3		33,45
			3	33,45
			3	33,45
30/07/2025	16:54:46,309	30		33,455
			30	33,455
			30	33,455
30/07/2025	16:54:32,418	2		33,45
			2	33,45
			2	33,45
30/07/2025	16:54:16,376	249		33,445
			249	33,445
			249	33,445
30/07/2025	16:53:58,571	750		33,455
			750	33,455
			750	33,455
30/07/2025	16:53:50,298	3 020		33,45
			3 020	33,45
			3 020	33,45
30/07/2025	16:51:32,379	359		33,45
			220	33,45
			13	33,45
			359	33,45
			126	33,45
30/07/2025	16:51:01,445	324		33,44
			324	33,44
			164	33,44
			160	33,44
30/07/2025	16:49:57,529	8		33,42
			8	33,42
			8	33,42
30/07/2025	16:49:33,206	2		33,42
			2	33,42
			2	33,42
30/07/2025	16:48:50,722	250		33,42
			250	33,42
			250	33,42
30/07/2025	16:47:27,967	4		33,42
			4	33,42
			4	33,42
30/07/2025	16:47:25,539	2		33,42
			2	33,42
			2	33,42
30/07/2025	16:46:45,621	70		33,415
			70	33,415
			70	33,415
30/07/2025	16:46:37,558	3		33,415
			3	33,415
			3	33,415
30/07/2025	16:46:33,527	62		33,425
			62	33,425
			62	33,425
30/07/2025	16:45:18,817	100		33,43
			100	33,43
			100	33,43
30/07/2025	16:45:14,150	50		33,425
			50	33,425
			50	33,425
30/07/2025	16:44:49,833	10		33,42
			10	33,42
			10	33,42
30/07/2025	16:44:39,229	2		33,42
			2	33,42
			2	33,42
30/07/2025	16:44:38,625	2		33,425
			2	33,425
			2	33,425
30/07/2025	16:44:31,779	1		33,425
			1	33,425
			1	33,425
30/07/2025	16:44:11,165	15		33,425
			15	33,425
			15	33,425
30/07/2025	16:42:54,865	2		33,43
			2	33,43
			2	33,43
30/07/2025	16:42:00,306	30		33,42
			30	33,42
			30	33,42
30/07/2025	16:41:25,471	2		33,425
			2	33,425
			2	33,425
30/07/2025	16:41:04,437	15		33,42
			15	33,42
			15	33,42
30/07/2025	16:38:21,021	500		33,43
			500	33,43
			500	33,43
30/07/2025	16:38:19,540	15		33,43
			15	33,43
			15	33,43
30/07/2025	16:37:17,868	1		33,415
			1	33,415
			1	33,415
30/07/2025	16:37:08,526	12		33,415
			12	33,415
			12	33,415
30/07/2025	16:36:52,412	1		33,41
			1	33,41
			1	33,41
30/07/2025	16:36:11,358	4		33,415
			4	33,415
			4	33,415
30/07/2025	16:35:30,499	618		33,415
			618	33,415
			618	33,415
30/07/2025	16:35:21,840	5		33,42
			5	33,42
			5	33,42

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: 106,4982 / Vente: 106,605
Volume: 24 969
+0,67%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
30/07/2025 @ 22:00:00

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