Tradegate Exchange

iShsVII-Core S&P 500 UCITS ETF

199

174

558,03

Date	Heure	Volume	Volume de transactions	Cours
13/05/2025	11:21:32,225	1		558,03
			1	558,03
			1	558,03
13/05/2025	11:20:54,186	2		557,95
			2	557,95
			2	557,95
13/05/2025	11:19:36,237	6		557,87
			6	557,87
			6	557,87
13/05/2025	11:17:25,895	9		557,85
			9	557,85
			9	557,85
13/05/2025	11:12:42,788	8		558,03
			8	558,03
			8	558,03
13/05/2025	11:12:35,102	20		557,95
			20	557,95
			20	557,95
13/05/2025	11:11:58,826	19		557,99
			19	557,99
			19	557,99
13/05/2025	11:11:51,567	1		557,91
			1	557,91
			1	557,91
13/05/2025	11:09:45,008	1		558,13
			1	558,13
			1	558,13
13/05/2025	11:04:18,588	1		557,93
			1	557,93
			1	557,93
13/05/2025	11:01:39,219	3		557,63
			3	557,63
			3	557,63
13/05/2025	11:00:17,879	1		557,43
			1	557,43
			1	557,43
13/05/2025	10:58:54,968	1		557,45
			1	557,45
			1	557,45
13/05/2025	10:58:42,331	14		557,53
			14	557,53
			14	557,53
13/05/2025	10:58:02,138	60		557,49
			60	557,49
			60	557,49
13/05/2025	10:57:27,678	1		557,51
			1	557,51
			1	557,51
13/05/2025	10:53:55,254	6		557,57
			6	557,57
			6	557,57
13/05/2025	10:53:26,678	1		557,55
			1	557,55
			1	557,55
13/05/2025	10:51:34,239	6		557,57
			6	557,57
			6	557,57
13/05/2025	10:51:25,245	5		557,67
			5	557,67
			5	557,67
13/05/2025	10:51:12,147	3		557,59
			3	557,59
			3	557,59
13/05/2025	10:50:47,592	1		557,75
			1	557,75
			1	557,75
13/05/2025	10:50:19,713	44		557,79
			44	557,79
			44	557,79
13/05/2025	10:46:55,704	25		557,97
			25	557,97
			25	557,97
13/05/2025	10:45:08,559	1		558,23
			1	558,23
			1	558,23
13/05/2025	10:43:32,880	1		558,23
			1	558,23
			1	558,23
13/05/2025	10:41:04,059	20		558,19
			20	558,19
			20	558,19
13/05/2025	10:39:52,304	40		558,53
			40	558,53
			40	558,53
13/05/2025	10:39:31,412	1		558,60
			1	558,60
			1	558,60
13/05/2025	10:38:29,022	1		558,65
			1	558,65
			1	558,65
13/05/2025	10:36:19,146	1		558,75
			1	558,75
			1	558,75
13/05/2025	10:35:59,404	1		558,61
			1	558,61
			1	558,61
13/05/2025	10:35:48,303	4		558,65
			4	558,65
			4	558,65
13/05/2025	10:35:20,144	35		558,57
			35	558,57
			35	558,57
13/05/2025	10:35:18,766	1		558,55
			1	558,55
			1	558,55
13/05/2025	10:32:36,479	10		558,19
			10	558,19
			10	558,19
13/05/2025	10:29:27,260	9		558,19
			9	558,19
			9	558,19
13/05/2025	10:28:18,906	3		558,29
			3	558,29
			3	558,29
13/05/2025	10:23:23,573	17		558,31
			17	558,31
			17	558,31
13/05/2025	10:21:28,252	1		558,25
			1	558,25
			1	558,25
13/05/2025	10:18:58,935	897		558,07
			897	558,07
			897	558,07
13/05/2025	10:18:30,666	1		558,09
			1	558,09
			1	558,09
13/05/2025	10:18:15,371	15		558,13
			15	558,13
			15	558,13
13/05/2025	10:16:43,730	4		558,00
			4	558,00
			4	558,00
13/05/2025	10:14:26,304	4		557,71
			4	557,71
			4	557,71
13/05/2025	10:14:26,185	17		557,63
			17	557,63
			17	557,63
13/05/2025	10:13:58,672	56		557,53
			56	557,53
			56	557,53
13/05/2025	10:13:12,914	8		557,73
			8	557,73
			8	557,73
13/05/2025	10:12:22,235	20		557,73
			20	557,73
			20	557,73
13/05/2025	10:12:21,455	2		557,73
			2	557,73
			2	557,73
13/05/2025	10:12:03,522	1		557,71
			1	557,71
			1	557,71
13/05/2025	10:10:33,927	6		557,75
			6	557,75
			6	557,75
13/05/2025	10:10:33,847	2		557,83
			2	557,83
			2	557,83
13/05/2025	10:08:36,486	1		557,89
			1	557,89
			1	557,89
13/05/2025	10:05:52,847	12		557,69
			12	557,69
			12	557,69
13/05/2025	10:05:38,070	1		557,69
			1	557,69
			1	557,69
13/05/2025	10:01:23,102	1		557,69
			1	557,69
			1	557,69
13/05/2025	10:00:47,092	1		557,63
			1	557,63
			1	557,63
13/05/2025	09:59:55,567	30		557,67
			30	557,67
			30	557,67
13/05/2025	09:59:07,632	10		557,79
			10	557,79
			10	557,79
13/05/2025	09:58:37,751	1		557,63
			1	557,63
			1	557,63
13/05/2025	09:57:32,628	3		557,75
			3	557,75
			3	557,75
13/05/2025	09:57:07,652	1		557,69
			1	557,69
			1	557,69
13/05/2025	09:55:58,025	1		557,75
			1	557,75
			1	557,75
13/05/2025	09:55:08,329	2		557,65
			2	557,65
			2	557,65
13/05/2025	09:51:33,528	2		557,53
			2	557,53
			2	557,53
13/05/2025	09:49:03,368	1		557,37
			1	557,37
			1	557,37
13/05/2025	09:48:23,916	1		557,33
			1	557,33
			1	557,33
13/05/2025	09:47:12,163	1		557,37
			1	557,37
			1	557,37
13/05/2025	09:45:26,342	5		557,29
			5	557,29
			5	557,29
13/05/2025	09:45:01,146	1		557,29
			1	557,29
			1	557,29
13/05/2025	09:44:21,894	1		557,31
			1	557,31
			1	557,31
13/05/2025	09:44:16,002	50		557,39
			50	557,39
			50	557,39
13/05/2025	09:44:09,687	4		557,43
			4	557,43
			4	557,43
13/05/2025	09:44:02,292	54		557,43
			54	557,43
			54	557,43
13/05/2025	09:43:48,059	1		557,39
			1	557,39
			1	557,39
13/05/2025	09:43:06,681	89		557,51
			89	557,51
			89	557,51
13/05/2025	09:42:31,923	1		557,59
			1	557,59
			1	557,59
13/05/2025	09:39:02,079	3		557,83
			3	557,83
			3	557,83
13/05/2025	09:38:21,105	14		557,73
			14	557,73
			14	557,73
13/05/2025	09:37:41,600	179		557,63
			179	557,63
			179	557,63
13/05/2025	09:31:19,149	17		557,75
			17	557,75
			17	557,75
13/05/2025	09:31:15,283	4		557,75
			4	557,75
			4	557,75
13/05/2025	09:30:22,330	4		557,83
			4	557,83
			4	557,83
13/05/2025	09:29:10,946	7		557,75
			7	557,75
			7	557,75
13/05/2025	09:28:28,265	9		557,83
			9	557,83
			9	557,83
13/05/2025	09:26:22,494	21		557,65
			21	557,65
			21	557,65
13/05/2025	09:24:17,040	10		557,00
			10	557,00
			10	557,00
13/05/2025	09:23:01,430	11		557,53
			11	557,53
			11	557,53
13/05/2025	09:21:06,924	5		558,00
			5	558,00
			5	558,00
13/05/2025	09:20:19,246	1		557,99
			1	557,99
			1	557,99
13/05/2025	09:19:37,623	1		558,19
			1	558,19
			1	558,19
13/05/2025	09:18:03,558	1		558,53
			1	558,53
			1	558,53
13/05/2025	09:16:01,317	3		558,09
			3	558,09
			3	558,09
13/05/2025	09:15:50,549	1		558,09
			1	558,09
			1	558,09
13/05/2025	09:15:31,882	3		558,23
			3	558,23
			3	558,23
13/05/2025	09:15:19,882	1		558,29
			1	558,29
			1	558,29
13/05/2025	09:15:02,054	1		558,31
			1	558,31
			1	558,31
13/05/2025	09:10:21,635	1		557,91
			1	557,91
			1	557,91
13/05/2025	09:06:07,508	8		557,70
			8	557,70
			8	557,70
13/05/2025	09:05:51,153	1		557,81
			1	557,81
			1	557,81
13/05/2025	09:05:28,063	1		557,93
			1	557,93
			1	557,93
13/05/2025	09:05:21,567	1		557,81
			1	557,81
			1	557,81
13/05/2025	09:04:21,987	111		557,77
			89	557,77
			1	557,77
			2	557,77
			4	557,77
			10	557,77
			100	557,77
			4	557,77
			1	557,77
			9	557,77
			1	557,77
			1	557,77
13/05/2025	08:49:55,260	5		558,18
			5	558,18
			5	558,18
13/05/2025	08:49:17,760	9		558,25
			9	558,25
			9	558,25
13/05/2025	08:48:25,181	1		558,42
			1	558,42
			1	558,42
13/05/2025	08:47:37,082	15		558,08
			15	558,08
			15	558,08
13/05/2025	08:46:58,160	14		558,03
			14	558,03
			14	558,03
13/05/2025	08:44:40,611	1		558,19
			1	558,19
			1	558,19
13/05/2025	08:44:29,477	18		558,23
			18	558,23
			18	558,23
13/05/2025	08:44:27,219	4		558,25
			4	558,25
			4	558,25
13/05/2025	08:44:03,975	35		558,27
			35	558,27
			35	558,27
13/05/2025	08:43:06,269	44		558,33
			44	558,33
			44	558,33
13/05/2025	08:36:08,458	10		558,65
			10	558,65
			10	558,65
13/05/2025	08:35:49,301	40		558,63
			40	558,63
			40	558,63
13/05/2025	08:33:14,508	6		558,42
			6	558,42
			6	558,42
13/05/2025	08:32:24,611	3		558,50
			3	558,50
			3	558,50
13/05/2025	08:31:57,731	1		558,57
			1	558,57
			1	558,57
13/05/2025	08:30:08,112	67		558,43
			67	558,43
			67	558,43
13/05/2025	08:28:47,419	18		558,54
			18	558,54
			18	558,54
13/05/2025	08:27:11,811	2		558,57
			2	558,57
			2	558,57
13/05/2025	08:26:10,717	35		558,58
			35	558,58
			35	558,58
13/05/2025	08:24:17,703	17		558,50
			17	558,50
			17	558,50
13/05/2025	08:23:42,654	1		558,54
			1	558,54
			1	558,54
13/05/2025	08:21:29,685	15		558,40
			15	558,40
			15	558,40
13/05/2025	08:21:01,740	1		558,17
			1	558,17
			1	558,17
13/05/2025	08:20:35,878	44		558,51
			44	558,51
			44	558,51
13/05/2025	08:20:06,835	1		558,67
			1	558,67
			1	558,67
13/05/2025	08:20:04,232	20		558,70
			20	558,70
			20	558,70
13/05/2025	08:18:04,688	1		558,43
			1	558,43
			1	558,43
13/05/2025	08:17:00,366	1		558,75
			1	558,75
			1	558,75
13/05/2025	08:16:18,223	1		558,62
			1	558,62
			1	558,62
13/05/2025	08:15:50,045	1		558,65
			1	558,65
			1	558,65
13/05/2025	08:14:28,268	7		558,88
			7	558,88
			7	558,88
13/05/2025	08:13:15,906	2		558,53
			2	558,53
			2	558,53
13/05/2025	08:10:32,727	10		558,56
			10	558,56
			10	558,56
13/05/2025	08:08:02,637	1		558,64
			1	558,64
			1	558,64
13/05/2025	08:07:51,634	2		558,63
			2	558,63
			2	558,63
13/05/2025	08:07:22,273	1		558,25
			1	558,25
			1	558,25
13/05/2025	08:06:27,331	1		558,56
			1	558,56
			1	558,56
13/05/2025	08:06:17,171	5		558,37
			5	558,37
			5	558,37
13/05/2025	08:05:48,793	1		558,58
			1	558,58
			1	558,58
13/05/2025	08:05:47,185	1		558,57
			1	558,57
			1	558,57
13/05/2025	08:05:45,680	1		558,35
			1	558,35
			1	558,35
13/05/2025	08:05:44,777	1		558,57
			1	558,57
			1	558,57
13/05/2025	08:05:43,268	1		558,55
			1	558,55
			1	558,55
13/05/2025	08:05:41,860	1		558,54
			1	558,54
			1	558,54
13/05/2025	08:05:40,657	1		558,56
			1	558,56
			1	558,56
13/05/2025	08:05:38,244	1		558,34
			1	558,34
			1	558,34
13/05/2025	08:05:36,735	1		558,56
			1	558,56
			1	558,56
13/05/2025	08:05:36,634	2		558,34
			2	558,34
			2	558,34
13/05/2025	08:05:32,220	1		558,52
			1	558,52
			1	558,52
13/05/2025	08:05:29,995	1		558,52
			1	558,52
			1	558,52
13/05/2025	08:05:28,885	2		558,53
			2	558,53
			2	558,53
13/05/2025	08:05:28,483	1		558,32
			1	558,32
			1	558,32
13/05/2025	08:05:22,951	3		558,29
			3	558,29
			3	558,29
13/05/2025	08:04:46,405	46		558,19
			46	558,19
			46	558,19
13/05/2025	08:02:57,861	13		558,42
			13	558,42
			13	558,42
13/05/2025	08:00:39,184	2		557,99
			2	557,99
			2	557,99
13/05/2025	08:00:19,568	2		558,07
			2	558,07
			2	558,07
13/05/2025	08:00:04,273	9		558,07
			9	558,07
			9	558,07
13/05/2025	08:00:02,305	2		558,16
			2	558,16
			2	558,16
13/05/2025	07:58:45,843	1		558,03
			1	558,03
			1	558,03
13/05/2025	07:49:54,224	3		558,22
			3	558,22
			3	558,22
13/05/2025	07:40:47,480	10		557,98
			10	557,98
			10	557,98
13/05/2025	07:39:38,010	1		558,07
			1	558,07
			1	558,07
13/05/2025	07:37:48,826	1		557,72
			1	557,72
			1	557,72
13/05/2025	07:37:43,829	2		557,93
			2	557,93
			2	557,93
13/05/2025	07:34:02,334	2		557,85
			2	557,85
			2	557,85
13/05/2025	07:31:28,160	14		557,77
			14	557,77
			14	557,77
13/05/2025	07:30:55,085	50		557,97
			50	557,97
			50	557,97
13/05/2025	07:30:39,749	5		557,71
			5	557,71
			5	557,71
13/05/2025	07:30:01,517	182		558,00
			4	558,00
			8	558,00
			17	558,00
			2	558,00
			5	558,00
			12	558,00
			2	558,00
			5	558,00
			1	558,00
			3	558,00
			2	558,00
			5	558,00
			2	558,00
			4	558,00
			178	558,00
			40	558,00
			60	558,00
			4	558,00
			10	558,00

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: 100,0251 / Vente: 100,0549
Volume: 11 598
-0,50%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
13/05/2025 @ 11:22:09

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