Tradegate Exchange

iShare.NASDAQ-100 UCITS ETF DE

258

245

184,56

Date	Heure	Volume	Volume de transactions	Cours
15/05/2025	16:07:28,127	6		184,56
			6	184,56
			6	184,56
15/05/2025	16:07:14,349	10		184,60
			10	184,60
			10	184,60
15/05/2025	16:02:50,616	1 062		184,54
			1 062	184,54
			1 062	184,54
15/05/2025	15:59:56,526	36		184,30
			36	184,30
			36	184,30
15/05/2025	15:57:35,158	2		184,12
			2	184,12
			2	184,12
15/05/2025	15:54:27,323	82		184,34
			82	184,34
			82	184,34
15/05/2025	15:54:02,637	45		184,34
			45	184,34
			45	184,34
15/05/2025	15:50:58,750	4		184,10
			4	184,10
			4	184,10
15/05/2025	15:50:07,378	1		184,20
			1	184,20
			1	184,20
15/05/2025	15:48:56,709	1		184,08
			1	184,08
			1	184,08
15/05/2025	15:48:13,886	3		184,08
			3	184,08
			3	184,08
15/05/2025	15:45:46,981	2		184,54
			2	184,54
			2	184,54
15/05/2025	15:42:41,291	2		184,36
			2	184,36
			2	184,36
15/05/2025	15:40:03,447	2		184,18
			2	184,18
			2	184,18
15/05/2025	15:38:59,760	3		184,34
			3	184,34
			3	184,34
15/05/2025	15:38:38,018	1		184,48
			1	184,48
			1	184,48
15/05/2025	15:36:09,969	1 161		184,42
			1 161	184,42
			1 161	184,42
15/05/2025	15:35:09,899	3		184,66
			3	184,66
			3	184,66
15/05/2025	15:35:00,248	5		184,66
			5	184,66
			5	184,66
15/05/2025	15:33:56,170	1		184,62
			1	184,62
			1	184,62
15/05/2025	15:32:31,618	1		184,60
			1	184,60
			1	184,60
15/05/2025	15:31:09,667	1		184,18
			1	184,18
			1	184,18
15/05/2025	15:27:59,176	175		184,24
			175	184,24
			175	184,24
15/05/2025	15:25:38,589	167		184,12
			167	184,12
			167	184,12
15/05/2025	15:24:03,666	60		184,10
			60	184,10
			60	184,10
15/05/2025	15:23:12,735	430		184,06
			430	184,06
			430	184,06
15/05/2025	15:07:26,368	12		184,06
			12	184,06
			12	184,06
15/05/2025	15:07:08,443	12		184,16
			12	184,16
			12	184,16
15/05/2025	15:04:44,743	1		184,18
			1	184,18
			1	184,18
15/05/2025	14:55:40,758	50		184,30
			50	184,30
			50	184,30
15/05/2025	14:55:31,410	76		184,22
			76	184,22
			76	184,22
15/05/2025	14:37:10,212	62		184,32
			62	184,32
			62	184,32
15/05/2025	14:34:58,063	6		184,48
			6	184,48
			6	184,48
15/05/2025	14:34:35,784	3		184,40
			3	184,40
			3	184,40
15/05/2025	14:23:15,598	10		184,12
			10	184,12
			10	184,12
15/05/2025	14:21:39,949	1		184,16
			1	184,16
			1	184,16
15/05/2025	14:21:37,360	3		184,16
			3	184,16
			3	184,16
15/05/2025	14:21:15,212	1		184,20
			1	184,20
			1	184,20
15/05/2025	14:19:42,592	1		184,20
			1	184,20
			1	184,20
15/05/2025	14:13:25,300	3		184,18
			3	184,18
			3	184,18
15/05/2025	14:07:22,616	1		184,34
			1	184,34
			1	184,34
15/05/2025	14:01:12,207	1		184,36
			1	184,36
			1	184,36
15/05/2025	14:01:11,908	1		184,40
			1	184,40
			1	184,40
15/05/2025	13:59:01,805	1 000		184,44
			1 000	184,44
			1 000	184,44
15/05/2025	13:58:33,042	3		184,40
			3	184,40
			3	184,40
15/05/2025	13:57:59,224	1		184,44
			1	184,44
			1	184,44
15/05/2025	13:55:49,625	2		184,32
			2	184,32
			2	184,32
15/05/2025	13:54:24,789	2		184,34
			2	184,34
			2	184,34
15/05/2025	13:44:08,493	1		184,46
			1	184,46
			1	184,46
15/05/2025	13:42:54,868	80		184,46
			80	184,46
			80	184,46
15/05/2025	13:39:41,143	25		184,50
			25	184,50
			25	184,50
15/05/2025	13:35:25,135	40		184,58
			40	184,58
			40	184,58
15/05/2025	13:29:49,993	1		184,40
			1	184,40
			1	184,40
15/05/2025	13:29:27,573	1		184,40
			1	184,40
			1	184,40
15/05/2025	13:17:30,560	16		184,22
			16	184,22
			16	184,22
15/05/2025	13:16:47,659	1		184,22
			1	184,22
			1	184,22
15/05/2025	13:15:50,689	32		184,24
			32	184,24
			32	184,24
15/05/2025	13:08:33,075	3		184,26
			3	184,26
			3	184,26
15/05/2025	13:05:59,100	3		184,24
			3	184,24
			3	184,24
15/05/2025	13:05:42,199	1		184,18
			1	184,18
			1	184,18
15/05/2025	13:04:54,978	2		184,12
			2	184,12
			2	184,12
15/05/2025	12:58:02,549	10		183,86
			10	183,86
			10	183,86
15/05/2025	12:57:42,468	1		183,86
			1	183,86
			1	183,86
15/05/2025	12:53:37,991	2		183,90
			2	183,90
			2	183,90
15/05/2025	12:49:05,175	23		183,80
			23	183,80
			23	183,80
15/05/2025	12:44:34,550	2		183,80
			2	183,80
			2	183,80
15/05/2025	12:39:45,839	1		183,80
			1	183,80
			1	183,80
15/05/2025	12:23:07,467	48		183,78
			48	183,78
			48	183,78
15/05/2025	12:13:21,340	3		183,72
			3	183,72
			3	183,72
15/05/2025	12:13:12,686	1		183,76
			1	183,76
			1	183,76
15/05/2025	12:12:12,340	2		183,70
			2	183,70
			2	183,70
15/05/2025	12:10:25,212	1		183,80
			1	183,80
			1	183,80
15/05/2025	12:06:19,254	1		183,84
			1	183,84
			1	183,84
15/05/2025	12:05:04,602	10		183,82
			10	183,82
			10	183,82
15/05/2025	12:04:41,336	1 969		183,90
			1 969	183,90
			1 969	183,90
15/05/2025	11:48:03,346	31		183,82
			31	183,82
			31	183,82
15/05/2025	11:46:47,432	1		183,80
			1	183,80
			1	183,80
15/05/2025	11:46:12,037	8		183,78
			8	183,78
			8	183,78
15/05/2025	11:26:13,712	8		183,60
			8	183,60
			8	183,60
15/05/2025	11:20:58,964	115		183,46
			115	183,46
			115	183,46
15/05/2025	11:16:18,416	1		183,36
			1	183,36
			1	183,36
15/05/2025	11:10:22,322	6		183,36
			6	183,36
			6	183,36
15/05/2025	11:09:12,522	1		183,46
			1	183,46
			1	183,46
15/05/2025	11:07:25,456	5		183,46
			5	183,46
			5	183,46
15/05/2025	10:54:03,059	20		183,56
			20	183,56
			20	183,56
15/05/2025	10:50:18,123	13		183,60
			13	183,60
			13	183,60
15/05/2025	10:46:36,240	1		183,64
			1	183,64
			1	183,64
15/05/2025	10:39:19,401	1		183,80
			1	183,80
			1	183,80
15/05/2025	10:37:36,500	9		183,82
			9	183,82
			9	183,82
15/05/2025	10:34:16,939	5		183,96
			5	183,96
			5	183,96
15/05/2025	10:31:38,455	8		184,08
			8	184,08
			8	184,08
15/05/2025	10:27:54,135	3		184,18
			3	184,18
			3	184,18
15/05/2025	10:27:12,467	1		184,24
			1	184,24
			1	184,24
15/05/2025	10:27:01,499	8		184,22
			8	184,22
			8	184,22
15/05/2025	10:26:19,135	80		184,26
			80	184,26
			80	184,26
15/05/2025	10:17:18,111	50		184,20
			50	184,20
			50	184,20
15/05/2025	10:15:39,330	1		184,06
			1	184,06
			1	184,06
15/05/2025	10:14:53,615	200		183,98
			200	183,98
			200	183,98
15/05/2025	10:12:37,730	1		184,12
			1	184,12
			1	184,12
15/05/2025	10:11:35,488	10		184,18
			10	184,18
			10	184,18
15/05/2025	10:11:15,577	500		184,20
			500	184,20
			500	184,20
15/05/2025	10:09:10,303	24		184,08
			24	184,08
			24	184,08
15/05/2025	10:05:29,542	40		184,04
			40	184,04
			40	184,04
15/05/2025	10:00:04,866	10		184,16
			10	184,16
			10	184,16
15/05/2025	09:56:31,242	20		184,10
			20	184,10
			20	184,10
15/05/2025	09:49:20,319	2		184,34
			2	184,34
			2	184,34
15/05/2025	09:43:49,198	106		184,16
			106	184,16
			106	184,16
15/05/2025	09:43:38,694	1		184,22
			1	184,22
			1	184,22
15/05/2025	09:41:25,019	2		184,16
			2	184,16
			2	184,16
15/05/2025	09:40:01,112	4		184,22
			4	184,22
			4	184,22
15/05/2025	09:37:04,199	7		184,34
			7	184,34
			7	184,34
15/05/2025	09:32:14,827	7		184,40
			7	184,40
			7	184,40
15/05/2025	09:30:51,995	184		184,34
			184	184,34
			184	184,34
15/05/2025	09:30:36,984	43		184,36
			43	184,36
			43	184,36
15/05/2025	09:30:25,954	1 093		184,34
			1 093	184,34
			1 093	184,34
15/05/2025	09:27:59,822	4		184,28
			4	184,28
			4	184,28
15/05/2025	09:27:32,754	2		184,40
			2	184,40
			2	184,40
15/05/2025	09:27:32,306	1		184,40
			1	184,40
			1	184,40
15/05/2025	09:27:32,251	1		184,40
			1	184,40
			1	184,40
15/05/2025	09:27:05,278	1		184,40
			1	184,40
			1	184,40
15/05/2025	09:26:47,765	100		184,44
			100	184,44
			100	184,44
15/05/2025	09:26:38,203	1		184,44
			1	184,44
			1	184,44
15/05/2025	09:26:23,092	6		184,38
			6	184,38
			6	184,38
15/05/2025	09:26:13,654	1		184,48
			1	184,48
			1	184,48
15/05/2025	09:26:09,836	2		184,48
			2	184,48
			2	184,48
15/05/2025	09:26:08,817	1		184,48
			1	184,48
			1	184,48
15/05/2025	09:26:08,729	1		184,48
			1	184,48
			1	184,48
15/05/2025	09:26:04,604	1		184,46
			1	184,46
			1	184,46
15/05/2025	09:25:39,245	1		184,46
			1	184,46
			1	184,46
15/05/2025	09:25:36,935	1		184,48
			1	184,48
			1	184,48
15/05/2025	09:25:36,330	4		184,44
			4	184,44
			4	184,44
15/05/2025	09:25:35,824	1		184,48
			1	184,48
			1	184,48
15/05/2025	09:25:12,098	1		184,46
			1	184,46
			1	184,46
15/05/2025	09:25:08,585	1		184,44
			1	184,44
			1	184,44
15/05/2025	09:25:01,930	1		184,42
			1	184,42
			1	184,42
15/05/2025	09:24:32,960	1		184,42
			1	184,42
			1	184,42
15/05/2025	09:24:12,852	1		184,40
			1	184,40
			1	184,40
15/05/2025	09:24:01,584	5		184,34
			5	184,34
			5	184,34
15/05/2025	09:23:54,333	1		184,40
			1	184,40
			1	184,40
15/05/2025	09:23:49,401	1		184,40
			1	184,40
			1	184,40
15/05/2025	09:23:39,844	1		184,40
			1	184,40
			1	184,40
15/05/2025	09:23:37,227	1		184,40
			1	184,40
			1	184,40
15/05/2025	09:23:10,374	1		184,38
			1	184,38
			1	184,38
15/05/2025	09:22:45,397	20		184,40
			20	184,40
			20	184,40
15/05/2025	09:22:42,300	1		184,40
			1	184,40
			1	184,40
15/05/2025	09:22:24,086	4		184,40
			4	184,40
			4	184,40
15/05/2025	09:22:04,469	1		184,42
			1	184,42
			1	184,42
15/05/2025	09:22:01,850	1		184,38
			1	184,38
			1	184,38
15/05/2025	09:21:38,024	1		184,38
			1	184,38
			1	184,38
15/05/2025	09:21:22,935	100		184,30
			100	184,30
			100	184,30
15/05/2025	09:21:07,028	1		184,26
			1	184,26
			1	184,26
15/05/2025	09:21:02,300	1		184,26
			1	184,26
			1	184,26
15/05/2025	09:20:48,016	4		184,22
			4	184,22
			4	184,22
15/05/2025	09:20:32,523	1		184,24
			1	184,24
			1	184,24
15/05/2025	09:20:11,185	1		184,18
			1	184,18
			1	184,18
15/05/2025	09:20:08,266	1		184,18
			1	184,18
			1	184,18
15/05/2025	09:20:01,525	1		184,20
			1	184,20
			1	184,20
15/05/2025	09:19:59,915	5		184,16
			5	184,16
			5	184,16
15/05/2025	09:19:40,699	1		184,18
			1	184,18
			1	184,18
15/05/2025	09:19:39,298	1		184,18
			1	184,18
			1	184,18
15/05/2025	09:19:13,226	1		184,14
			1	184,14
			1	184,14
15/05/2025	09:19:06,084	1		184,12
			1	184,12
			1	184,12
15/05/2025	09:18:39,610	1		184,14
			1	184,14
			1	184,14
15/05/2025	09:18:36,693	1		184,14
			1	184,14
			1	184,14
15/05/2025	09:18:24,420	5		184,10
			5	184,10
			5	184,10
15/05/2025	09:18:02,995	1		184,14
			1	184,14
			1	184,14
15/05/2025	09:18:02,787	1		184,14
			1	184,14
			1	184,14
15/05/2025	09:18:01,781	1		184,14
			1	184,14
			1	184,14
15/05/2025	09:17:42,462	1		184,10
			1	184,10
			1	184,10
15/05/2025	09:17:36,929	3		184,04
			3	184,04
			3	184,04
15/05/2025	09:17:36,826	1		184,08
			1	184,08
			1	184,08
15/05/2025	09:17:02,023	1		184,10
			1	184,10
			1	184,10
15/05/2025	09:16:35,171	1		184,14
			1	184,14
			1	184,14
15/05/2025	09:16:33,845	1		184,16
			1	184,16
			1	184,16
15/05/2025	09:16:04,591	1		184,16
			1	184,16
			1	184,16
15/05/2025	09:16:01,471	3		184,12
			3	184,12
			3	184,12
15/05/2025	09:15:39,026	1		184,12
			1	184,12
			1	184,12
15/05/2025	09:15:38,321	1		184,12
			1	184,12
			1	184,12
15/05/2025	09:14:18,697	100		184,10
			100	184,10
			100	184,10
15/05/2025	09:14:02,118	1		184,22
			1	184,22
			1	184,22
15/05/2025	09:13:40,780	3		184,22
			3	184,22
			3	184,22
15/05/2025	09:13:33,901	1		184,22
			1	184,22
			1	184,22
15/05/2025	09:13:08,693	1		184,26
			1	184,26
			1	184,26
15/05/2025	09:12:39,213	1		184,32
			1	184,32
			1	184,32
15/05/2025	09:12:18,891	1		184,38
			1	184,38
			1	184,38
15/05/2025	09:12:06,416	4		184,34
			4	184,34
			4	184,34
15/05/2025	09:12:01,785	1		184,38
			1	184,38
			1	184,38
15/05/2025	09:11:37,536	1		184,42
			1	184,42
			1	184,42
15/05/2025	09:11:31,900	1		184,42
			1	184,42
			1	184,42
15/05/2025	09:11:18,620	4		184,40
			4	184,40
			4	184,40
15/05/2025	09:11:16,919	1		184,42
			1	184,42
			1	184,42
15/05/2025	09:11:11,684	1		184,42
			1	184,42
			1	184,42
15/05/2025	09:11:10,873	2		184,40
			2	184,40
			2	184,40
15/05/2025	09:11:08,964	1		184,42
			1	184,42
			1	184,42
15/05/2025	09:11:06,756	1		184,42
			1	184,42
			1	184,42
15/05/2025	09:10:58,104	1		184,44
			1	184,44
			1	184,44
15/05/2025	09:10:34,464	1		184,44
			1	184,44
			1	184,44
15/05/2025	09:10:33,915	1		184,40
			1	184,40
			1	184,40
15/05/2025	09:10:25,065	100		184,34
			100	184,34
			100	184,34
15/05/2025	09:10:04,781	1		184,28
			1	184,28
			1	184,28
15/05/2025	09:09:45,367	4		184,28
			4	184,28
			4	184,28
15/05/2025	09:09:08,547	1		184,34
			1	184,34
			1	184,34
15/05/2025	09:09:08,245	1		184,34
			1	184,34
			1	184,34
15/05/2025	09:09:04,417	1		184,34
			1	184,34
			1	184,34
15/05/2025	09:08:09,085	1		184,52
			1	184,52
			1	184,52
15/05/2025	09:08:06,065	1		184,52
			1	184,52
			1	184,52
15/05/2025	09:07:29,048	3		184,56
			3	184,56
			3	184,56
15/05/2025	09:07:07,134	1		184,58
			1	184,58
			1	184,58
15/05/2025	09:07:07,111	1		184,58
			1	184,58
			1	184,58
15/05/2025	09:07:06,306	1		184,58
			1	184,58
			1	184,58
15/05/2025	09:07:02,680	1		184,62
			1	184,62
			1	184,62
15/05/2025	09:06:43,067	3		184,58
			3	184,58
			3	184,58
15/05/2025	09:06:07,122	1		184,58
			1	184,58
			1	184,58
15/05/2025	09:06:03,801	1		184,58
			1	184,58
			1	184,58
15/05/2025	09:06:01,894	1		184,58
			1	184,58
			1	184,58
15/05/2025	09:05:58,392	12		184,58
			12	184,58
			12	184,58
15/05/2025	09:05:55,548	3		184,54
			3	184,54
			3	184,54
15/05/2025	09:05:40,249	1		184,58
			1	184,58
			1	184,58
15/05/2025	09:05:35,115	1		184,58
			1	184,58
			1	184,58
15/05/2025	09:05:05,536	1		184,44
			1	184,44
			1	184,44
15/05/2025	09:05:00,309	13		184,40
			13	184,40
			13	184,40
15/05/2025	09:04:53,284	2		184,42
			2	184,42
			2	184,42
15/05/2025	09:04:41,688	1		184,46
			1	184,46
			1	184,46
15/05/2025	09:04:39,480	1		184,46
			1	184,46
			1	184,46
15/05/2025	09:04:35,453	1		184,46
			1	184,46
			1	184,46
15/05/2025	09:04:33,535	1		184,46
			1	184,46
			1	184,46
15/05/2025	09:04:26,227	23		184,46
			1	184,46
			1	184,46
			1	184,46
			1	184,46
			1	184,46
			1	184,46
			22	184,46
			10	184,46
			5	184,46
			1	184,46
			1	184,46
			1	184,46
15/05/2025	08:50:08,850	1		184,34
			1	184,34
			1	184,34
15/05/2025	08:48:46,644	1		184,44
			1	184,44
			1	184,44
15/05/2025	08:48:00,958	20		184,38
			20	184,38
			20	184,38
15/05/2025	08:47:02,256	4		184,40
			4	184,40
			4	184,40
15/05/2025	08:42:52,809	200		184,38
			200	184,38
			200	184,38
15/05/2025	08:26:18,452	25		184,60
			25	184,60
			25	184,60
15/05/2025	08:25:25,756	2		184,68
			2	184,68
			2	184,68
15/05/2025	08:22:54,782	35		184,68
			35	184,68
			35	184,68
15/05/2025	08:18:57,060	1		184,76
			1	184,76
			1	184,76
15/05/2025	08:15:43,444	100		184,84
			100	184,84
			100	184,84
15/05/2025	08:14:24,223	1		184,74
			1	184,74
			1	184,74
15/05/2025	08:12:39,217	4		184,72
			4	184,72
			4	184,72
15/05/2025	08:00:32,959	12		184,70
			12	184,70
			12	184,70
15/05/2025	08:00:25,815	2		184,64
			2	184,64
			2	184,64
15/05/2025	08:00:08,822	5		184,68
			5	184,68
			5	184,68
15/05/2025	07:48:52,858	220		184,70
			220	184,70
			220	184,70
15/05/2025	07:32:59,530	1		184,86
			1	184,86
			1	184,86
15/05/2025	07:30:01,115	80		184,86
			70	184,86
			10	184,86
			1	184,86
			10	184,86
			67	184,86
			2	184,86

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: 100,2151 / Vente: 100,2349
Volume: 16 667
-0,45%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
15/05/2025 @ 16:08:04

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