Tradegate Exchange

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

2377

2034

29,265

Date	Heure	Volume	Volume de transactions	Cours
12/05/2025	21:36:28,579	4		29,265
			4	29,265
			4	29,265
12/05/2025	21:32:26,315	150		29,285
			150	29,285
			150	29,285
12/05/2025	21:31:47,227	22		29,285
			22	29,285
			22	29,285
12/05/2025	21:31:45,644	4		29,195
			4	29,195
			4	29,195
12/05/2025	21:31:11,118	854		29,295
			854	29,295
			854	29,295
12/05/2025	21:30:40,840	77		29,205
			77	29,205
			77	29,205
12/05/2025	21:30:33,148	5		29,205
			5	29,205
			5	29,205
12/05/2025	21:27:00,740	4		29,285
			4	29,285
			4	29,285
12/05/2025	21:26:48,301	32		29,29
			32	29,29
			32	29,29
12/05/2025	21:26:29,713	841		29,285
			841	29,285
			841	29,285
12/05/2025	21:26:00,403	350		29,30
			350	29,30
			350	29,30
12/05/2025	21:23:37,805	6		29,32
			6	29,32
			6	29,32
12/05/2025	21:21:47,594	35		29,325
			35	29,325
			35	29,325
12/05/2025	21:20:27,693	24		29,335
			24	29,335
			24	29,335
12/05/2025	21:20:24,470	35		29,33
			35	29,33
			35	29,33
12/05/2025	21:19:41,093	51		29,29
			51	29,29
			51	29,29
12/05/2025	21:19:38,465	100		29,345
			100	29,345
			100	29,345
12/05/2025	21:19:30,812	20		29,29
			20	29,29
			20	29,29
12/05/2025	21:19:19,587	35		29,345
			35	29,345
			35	29,345
12/05/2025	21:18:40,209	39		29,29
			39	29,29
			39	29,29
12/05/2025	21:15:57,001	10		29,335
			10	29,335
			10	29,335
12/05/2025	21:15:31,102	15		29,325
			15	29,325
			15	29,325
12/05/2025	21:15:14,020	135		29,33
			135	29,33
			135	29,33
12/05/2025	21:09:06,487	30		29,375
			30	29,375
			30	29,375
12/05/2025	21:04:56,230	100		29,365
			100	29,365
			100	29,365
12/05/2025	21:04:05,983	50		29,35
			50	29,35
			50	29,35
12/05/2025	21:01:54,571	10		29,32
			10	29,32
			10	29,32
12/05/2025	20:59:43,200	35		29,335
			35	29,335
			35	29,335
12/05/2025	20:59:07,394	3		29,245
			3	29,245
			3	29,245
12/05/2025	20:58:47,969	2		29,335
			2	29,335
			2	29,335
12/05/2025	20:58:44,848	1		29,34
			1	29,34
			1	29,34
12/05/2025	20:58:26,831	4		29,345
			4	29,345
			4	29,345
12/05/2025	20:57:52,061	16		29,26
			5	29,26
			11	29,26
			16	29,26
12/05/2025	20:56:14,507	2		29,325
			2	29,325
			2	29,325
12/05/2025	20:56:06,041	5		29,33
			5	29,33
			5	29,33
12/05/2025	20:52:39,957	100		29,345
			100	29,345
			100	29,345
12/05/2025	20:50:02,744	650		29,30
			650	29,30
			650	29,30
12/05/2025	20:49:33,923	2		29,345
			2	29,345
			2	29,345
12/05/2025	20:48:14,605	8		29,405
			8	29,405
			8	29,405
12/05/2025	20:47:40,497	2		29,405
			2	29,405
			2	29,405
12/05/2025	20:46:14,479	91		29,31
			91	29,31
			91	29,31
12/05/2025	20:45:59,550	2		29,40
			2	29,40
			2	29,40
12/05/2025	20:42:22,518	44		29,375
			44	29,375
			44	29,375
12/05/2025	20:40:59,468	3		29,385
			3	29,385
			3	29,385
12/05/2025	20:40:48,797	180		29,325
			180	29,325
			180	29,325
12/05/2025	20:36:36,287	170		29,42
			170	29,42
			170	29,42
12/05/2025	20:35:34,402	60		29,42
			60	29,42
			60	29,42
12/05/2025	20:35:23,668	3		29,33
			3	29,33
			3	29,33
12/05/2025	20:35:03,833	1		29,415
			1	29,415
			1	29,415
12/05/2025	20:34:53,679	1		29,42
			1	29,42
			1	29,42
12/05/2025	20:34:33,338	23		29,42
			23	29,42
			23	29,42
12/05/2025	20:34:25,595	6		29,325
			6	29,325
			6	29,325
12/05/2025	20:34:24,660	115		29,325
			115	29,325
			115	29,325
12/05/2025	20:32:25,577	50		29,335
			50	29,335
			50	29,335
12/05/2025	20:32:00,383	1		29,425
			1	29,425
			1	29,425
12/05/2025	20:31:50,859	5		29,43
			5	29,43
			5	29,43
12/05/2025	20:31:22,807	12		29,34
			12	29,34
			12	29,34
12/05/2025	20:31:09,695	10		29,425
			10	29,425
			10	29,425
12/05/2025	20:30:35,055	24		29,335
			24	29,335
			24	29,335
12/05/2025	20:30:27,725	128		29,42
			128	29,42
			128	29,42
12/05/2025	20:30:25,597	1		29,33
			1	29,33
			1	29,33
12/05/2025	20:30:00,544	9		29,42
			9	29,42
			9	29,42
12/05/2025	20:29:21,970	3 500		29,33
			3 500	29,33
			3 500	29,33
12/05/2025	20:27:41,593	11		29,405
			11	29,405
			11	29,405
12/05/2025	20:27:41,501	549		29,315
			549	29,315
			549	29,315
12/05/2025	20:23:43,019	5		29,395
			5	29,395
			5	29,395
12/05/2025	20:22:42,524	140		29,315
			140	29,315
			140	29,315
12/05/2025	20:22:15,396	5		29,395
			5	29,395
			5	29,395
12/05/2025	20:19:46,835	6		29,405
			6	29,405
			6	29,405
12/05/2025	20:17:43,025	162		29,285
			162	29,285
			162	29,285
12/05/2025	20:16:50,774	2		29,38
			2	29,38
			2	29,38
12/05/2025	20:16:19,147	15		29,385
			15	29,385
			15	29,385
12/05/2025	20:15:42,189	36		29,28
			36	29,28
			36	29,28
12/05/2025	20:15:33,478	1		29,37
			1	29,37
			1	29,37
12/05/2025	20:15:33,376	4		29,37
			4	29,37
			4	29,37
12/05/2025	20:14:56,037	3		29,27
			3	29,27
			3	29,27
12/05/2025	20:14:36,877	50		29,265
			50	29,265
			50	29,265
12/05/2025	20:14:17,294	5		29,36
			5	29,36
			5	29,36
12/05/2025	20:13:42,794	1		29,365
			1	29,365
			1	29,365
12/05/2025	20:13:07,423	118		29,275
			118	29,275
			118	29,275
12/05/2025	20:12:43,986	4		29,365
			4	29,365
			4	29,365
12/05/2025	20:11:52,987	83		29,26
			83	29,26
			2	29,26
			81	29,26
12/05/2025	20:11:00,431	150		29,365
			150	29,365
			150	29,365
12/05/2025	20:09:21,457	1		29,385
			1	29,385
			1	29,385
12/05/2025	20:08:50,105	75		29,375
			75	29,375
			75	29,375
12/05/2025	20:08:27,849	9		29,28
			9	29,28
			9	29,28
12/05/2025	20:07:30,382	29		29,275
			29	29,275
			29	29,275
12/05/2025	20:06:50,633	35		29,38
			35	29,38
			35	29,38
12/05/2025	20:06:00,649	7		29,385
			7	29,385
			7	29,385
12/05/2025	20:05:39,018	7		29,285
			7	29,285
			7	29,285
12/05/2025	20:02:08,123	11		29,285
			11	29,285
			11	29,285
12/05/2025	20:01:24,235	150		29,375
			150	29,375
			150	29,375
12/05/2025	20:00:19,782	13		29,365
			13	29,365
			13	29,365
12/05/2025	19:58:37,476	2		29,375
			2	29,375
			2	29,375
12/05/2025	19:57:59,744	4		29,37
			4	29,37
			4	29,37
12/05/2025	19:57:51,843	22		29,37
			22	29,37
			22	29,37
12/05/2025	19:57:40,586	80		29,37
			80	29,37
			80	29,37
12/05/2025	19:57:11,108	150		29,38
			150	29,38
			150	29,38
12/05/2025	19:57:04,123	50		29,38
			50	29,38
			50	29,38
12/05/2025	19:56:58,660	50		29,38
			50	29,38
			50	29,38
12/05/2025	19:55:51,969	362		29,29
			362	29,29
			362	29,29
12/05/2025	19:55:06,964	200		29,39
			200	29,39
			200	29,39
12/05/2025	19:55:05,034	350		29,385
			350	29,385
			350	29,385
12/05/2025	19:54:18,464	350		29,375
			350	29,375
			350	29,375
12/05/2025	19:52:24,202	530		29,28
			530	29,28
			530	29,28
12/05/2025	19:51:07,899	1		29,265
			1	29,265
			1	29,265
12/05/2025	19:49:10,361	416		29,265
			416	29,265
			416	29,265
12/05/2025	19:49:07,884	7		29,36
			7	29,36
			7	29,36
12/05/2025	19:47:54,804	35		29,365
			35	29,365
			35	29,365
12/05/2025	19:46:01,382	3		29,345
			3	29,345
			3	29,345
12/05/2025	19:45:20,186	13		29,33
			13	29,33
			13	29,33
12/05/2025	19:44:30,007	20		29,23
			20	29,23
			20	29,23
12/05/2025	19:43:14,287	17		29,34
			17	29,34
			17	29,34
12/05/2025	19:42:11,962	5		29,245
			5	29,245
			5	29,245
12/05/2025	19:42:00,227	10		29,34
			10	29,34
			10	29,34
12/05/2025	19:41:52,485	3		29,255
			1	29,255
			3	29,255
			2	29,255
12/05/2025	19:41:48,823	50		29,345
			50	29,345
			50	29,345
12/05/2025	19:41:23,543	103		29,345
			103	29,345
			103	29,345
12/05/2025	19:40:39,988	350		29,25
			350	29,25
			348	29,25
			2	29,25
12/05/2025	19:38:52,429	75		29,345
			75	29,345
			75	29,345
12/05/2025	19:37:52,556	340		29,34
			340	29,34
			340	29,34
12/05/2025	19:36:31,155	4		29,33
			4	29,33
			4	29,33
12/05/2025	19:34:50,215	100		29,25
			100	29,25
			100	29,25
12/05/2025	19:29:56,263	5		29,225
			5	29,225
			5	29,225
12/05/2025	19:28:00,723	1		29,275
			1	29,275
			1	29,275
12/05/2025	19:27:05,321	32		29,275
			32	29,275
			32	29,275
12/05/2025	19:26:57,898	3		29,205
			3	29,205
			3	29,205
12/05/2025	19:25:41,223	480		29,275
			480	29,275
			480	29,275
12/05/2025	19:24:47,030	280		29,275
			150	29,275
			130	29,275
			280	29,275
12/05/2025	19:24:19,662	18		29,275
			18	29,275
			18	29,275
12/05/2025	19:21:51,270	35		29,275
			35	29,275
			35	29,275
12/05/2025	19:21:19,874	3		29,225
			3	29,225
			3	29,225
12/05/2025	19:20:35,890	2		29,275
			2	29,275
			2	29,275
12/05/2025	19:20:17,578	6		29,33
			6	29,33
			6	29,33
12/05/2025	19:19:48,494	35		29,33
			35	29,33
			35	29,33
12/05/2025	19:19:07,137	173		29,245
			173	29,245
			173	29,245
12/05/2025	19:18:53,624	100		29,34
			100	29,34
			100	29,34
12/05/2025	19:18:34,435	6		29,245
			6	29,245
			6	29,245
12/05/2025	19:18:09,821	25		29,23
			25	29,23
			25	29,23
12/05/2025	19:18:02,436	9		29,275
			9	29,275
			9	29,275
12/05/2025	19:16:46,564	17		29,325
			17	29,325
			17	29,325
12/05/2025	19:14:58,688	15		29,235
			15	29,235
			15	29,235
12/05/2025	19:13:36,770	24		29,24
			24	29,24
			24	29,24
12/05/2025	19:13:25,420	54		29,335
			54	29,335
			54	29,335
12/05/2025	19:13:20,189	1		29,335
			1	29,335
			1	29,335
12/05/2025	19:12:48,794	223		29,245
			223	29,245
			223	29,245
12/05/2025	19:11:57,190	82		29,335
			82	29,335
			82	29,335
12/05/2025	19:10:49,366	4		29,325
			4	29,325
			4	29,325
12/05/2025	19:10:38,391	4		29,33
			4	29,33
			4	29,33
12/05/2025	19:08:16,293	1		29,275
			1	29,275
			1	29,275
12/05/2025	19:07:54,062	18		29,22
			18	29,22
			18	29,22
12/05/2025	19:07:51,890	191		29,225
			191	29,225
			191	29,225
12/05/2025	19:07:51,037	3		29,225
			3	29,225
			3	29,225
12/05/2025	19:07:34,838	4		29,275
			4	29,275
			4	29,275
12/05/2025	19:07:22,757	6		29,275
			6	29,275
			6	29,275
12/05/2025	19:07:12,394	2		29,275
			2	29,275
			2	29,275
12/05/2025	19:06:53,450	3		29,20
			3	29,20
			3	29,20
12/05/2025	19:06:37,176	50		29,275
			50	29,275
			50	29,275
12/05/2025	19:05:30,354	19		29,27
			19	29,27
			19	29,27
12/05/2025	19:05:30,164	200		29,27
			200	29,27
			200	29,27
12/05/2025	19:05:25,639	125		29,20
			125	29,20
			125	29,20
12/05/2025	19:05:21,776	45		29,19
			45	29,19
			45	29,19
12/05/2025	19:05:03,485	4		29,275
			4	29,275
			4	29,275
12/05/2025	19:03:47,268	2		29,265
			2	29,265
			2	29,265
12/05/2025	19:02:37,811	26		29,25
			26	29,25
			26	29,25
12/05/2025	19:01:24,887	3		29,17
			3	29,17
			3	29,17
12/05/2025	19:01:00,517	14		29,26
			14	29,26
			14	29,26
12/05/2025	19:00:45,951	35		29,255
			35	29,255
			35	29,255
12/05/2025	19:00:33,176	2		29,25
			2	29,25
			2	29,25
12/05/2025	19:00:25,023	641		29,175
			641	29,175
			641	29,175
12/05/2025	18:59:55,069	35		29,265
			35	29,265
			35	29,265
12/05/2025	18:59:41,249	2		29,265
			2	29,265
			2	29,265
12/05/2025	18:59:38,102	4		29,18
			4	29,18
			4	29,18
12/05/2025	18:58:59,202	15		29,175
			15	29,175
			15	29,175
12/05/2025	18:58:41,681	51		29,17
			51	29,17
			51	29,17
12/05/2025	18:57:58,711	1		29,17
			1	29,17
			1	29,17
12/05/2025	18:56:37,213	9		29,235
			9	29,235
			9	29,235
12/05/2025	18:56:22,472	100		29,235
			100	29,235
			100	29,235
12/05/2025	18:56:18,312	26		29,235
			26	29,235
			26	29,235
12/05/2025	18:56:15,542	330		29,24
			330	29,24
			330	29,24
12/05/2025	18:55:32,927	3		29,165
			3	29,165
			3	29,165
12/05/2025	18:55:25,858	171		29,25
			171	29,25
			171	29,25
12/05/2025	18:55:04,342	1 456		29,26
			1 456	29,26
			1 456	29,26
12/05/2025	18:54:46,146	3		29,255
			3	29,255
			3	29,255
12/05/2025	18:53:10,106	25		29,245
			25	29,245
			25	29,245
12/05/2025	18:52:57,694	5		29,24
			5	29,24
			5	29,24
12/05/2025	18:51:17,275	1		29,23
			1	29,23
			1	29,23
12/05/2025	18:50:13,618	300		29,15
			300	29,15
			300	29,15
12/05/2025	18:49:53,002	70		29,15
			70	29,15
			70	29,15
12/05/2025	18:49:22,896	26		29,235
			26	29,235
			26	29,235
12/05/2025	18:48:39,848	6		29,23
			6	29,23
			6	29,23
12/05/2025	18:45:26,680	1		29,175
			1	29,175
			1	29,175
12/05/2025	18:45:18,536	9		29,175
			9	29,175
			9	29,175
12/05/2025	18:44:16,342	1		29,165
			1	29,165
			1	29,165
12/05/2025	18:44:14,636	3		29,08
			3	29,08
			3	29,08
12/05/2025	18:44:11,311	2		29,175
			2	29,175
			2	29,175
12/05/2025	18:43:46,950	1		29,17
			1	29,17
			1	29,17
12/05/2025	18:42:52,195	6		29,17
			6	29,17
			6	29,17
12/05/2025	18:42:30,459	1		29,18
			1	29,18
			1	29,18
12/05/2025	18:40:50,046	1		29,09
			1	29,09
			1	29,09
12/05/2025	18:40:34,825	200		29,09
			200	29,09
			200	29,09
12/05/2025	18:38:54,845	35		29,18
			35	29,18
			35	29,18
12/05/2025	18:38:06,597	500		29,095
			500	29,095
			500	29,095
12/05/2025	18:38:01,707	2		29,185
			2	29,185
			2	29,185
12/05/2025	18:35:20,969	18		29,175
			18	29,175
			18	29,175
12/05/2025	18:35:19,559	680		29,09
			680	29,09
			680	29,09
12/05/2025	18:35:14,524	4		29,175
			4	29,175
			4	29,175
12/05/2025	18:35:03,739	35		29,09
			35	29,09
			35	29,09
12/05/2025	18:34:33,268	1		29,085
			1	29,085
			1	29,085
12/05/2025	18:33:16,993	29		29,165
			29	29,165
			29	29,165
12/05/2025	18:31:57,281	1		29,16
			1	29,16
			1	29,16
12/05/2025	18:27:06,910	1		29,07
			1	29,07
			1	29,07
12/05/2025	18:26:51,346	270		29,155
			270	29,155
			270	29,155
12/05/2025	18:26:10,078	17		29,16
			17	29,16
			17	29,16
12/05/2025	18:25:53,347	3		29,16
			3	29,16
			3	29,16
12/05/2025	18:25:47,516	3		29,07
			3	29,07
			3	29,07
12/05/2025	18:25:38,464	52		29,15
			12	29,15
			40	29,15
			52	29,15
12/05/2025	18:22:29,388	7		29,15
			7	29,15
			7	29,15
12/05/2025	18:20:57,827	15		29,135
			15	29,135
			15	29,135
12/05/2025	18:19:41,816	18		29,125
			18	29,125
			18	29,125
12/05/2025	18:19:26,173	8		29,12
			8	29,12
			8	29,12
12/05/2025	18:18:42,532	1		29,14
			1	29,14
			1	29,14
12/05/2025	18:18:32,129	40		29,135
			40	29,135
			40	29,135
12/05/2025	18:18:25,526	9		29,135
			9	29,135
			9	29,135
12/05/2025	18:16:59,778	3		29,125
			3	29,125
			3	29,125
12/05/2025	18:15:31,091	6		29,11
			6	29,11
			6	29,11
12/05/2025	18:15:20,560	7		29,115
			7	29,115
			7	29,115
12/05/2025	18:14:34,569	3		29,03
			3	29,03
			3	29,03
12/05/2025	18:14:30,744	4		29,11
			4	29,11
			4	29,11
12/05/2025	18:14:13,844	1		29,115
			1	29,115
			1	29,115
12/05/2025	18:13:07,046	2		29,01
			2	29,01
			2	29,01
12/05/2025	18:10:57,300	3		29,02
			3	29,02
			3	29,02
12/05/2025	18:07:34,141	21		29,00
			21	29,00
			21	29,00
12/05/2025	18:06:35,217	9		29,08
			9	29,08
			9	29,08
12/05/2025	18:05:31,808	17		29,075
			17	29,075
			17	29,075
12/05/2025	18:04:14,712	1		29,055
			1	29,055
			1	29,055
12/05/2025	18:03:57,609	6		29,055
			6	29,055
			6	29,055
12/05/2025	18:03:20,594	110		29,04
			110	29,04
			110	29,04
12/05/2025	18:02:12,017	345		29,05
			345	29,05
			345	29,05
12/05/2025	18:01:32,113	3		29,045
			3	29,045
			3	29,045
12/05/2025	17:59:30,644	2		28,975
			2	28,975
			2	28,975
12/05/2025	17:59:14,538	13		28,98
			13	28,98
			13	28,98
12/05/2025	17:58:51,602	1		28,985
			1	28,985
			1	28,985
12/05/2025	17:56:09,423	2		29,065
			2	29,065
			2	29,065
12/05/2025	17:55:48,608	7		29,065
			7	29,065
			7	29,065
12/05/2025	17:54:35,057	2		29,055
			2	29,055
			2	29,055
12/05/2025	17:53:23,707	18		29,045
			18	29,045
			18	29,045
12/05/2025	17:52:40,077	35		29,055
			35	29,055
			35	29,055
12/05/2025	17:52:36,101	3		28,97
			3	28,97
			3	28,97
12/05/2025	17:51:54,199	50		29,03
			50	29,03
			50	29,03
12/05/2025	17:51:46,093	14		29,03
			14	29,03
			14	29,03
12/05/2025	17:51:26,860	46		28,955
			46	28,955
			46	28,955
12/05/2025	17:47:27,584	7		29,065
			7	29,065
			7	29,065
12/05/2025	17:46:47,487	4		29,065
			4	29,065
			4	29,065
12/05/2025	17:45:57,340	35		29,06
			35	29,06
			35	29,06
12/05/2025	17:42:30,482	14		29,03
			14	29,03
			14	29,03
12/05/2025	17:42:14,665	13		29,025
			13	29,025
			13	29,025
12/05/2025	17:39:01,377	31		29,075
			31	29,075
			31	29,075
12/05/2025	17:38:21,383	27		28,99
			27	28,99
			27	28,99
12/05/2025	17:36:48,608	18		29,08
			18	29,08
			18	29,08
12/05/2025	17:35:10,889	1		28,97
			1	28,97
			1	28,97
12/05/2025	17:33:02,523	4		29,065
			4	29,065
			4	29,065
12/05/2025	17:33:01,114	1		29,065
			1	29,065
			1	29,065
12/05/2025	17:32:59,001	7		29,065
			7	29,065
			7	29,065
12/05/2025	17:32:02,630	249		28,97
			249	28,97
			249	28,97
12/05/2025	17:30:17,875	379		28,985
			379	28,985
			379	28,985
12/05/2025	17:29:59,836	4		28,99
			4	28,99
			4	28,99
12/05/2025	17:29:24,531	1		28,98
			1	28,98
			1	28,98
12/05/2025	17:27:50,646	400		28,985
			400	28,985
			400	28,985
12/05/2025	17:27:30,183	1		28,98
			1	28,98
			1	28,98
12/05/2025	17:27:25,699	1		28,98
			1	28,98
			1	28,98
12/05/2025	17:23:12,856	1		28,94
			1	28,94
			1	28,94
12/05/2025	17:22:26,065	1		28,955
			1	28,955
			1	28,955
12/05/2025	17:22:12,920	150		28,96
			150	28,96
			150	28,96
12/05/2025	17:21:43,227	35		28,975
			35	28,975
			35	28,975
12/05/2025	17:21:40,690	20		28,975
			20	28,975
			20	28,975
12/05/2025	17:21:22,268	3		28,975
			3	28,975
			3	28,975
12/05/2025	17:21:02,530	8		28,975
			8	28,975
			8	28,975
12/05/2025	17:20:52,058	15		28,98
			15	28,98
			15	28,98
12/05/2025	17:18:27,435	11		28,98
			11	28,98
			11	28,98
12/05/2025	17:18:26,874	70		28,975
			70	28,975
			70	28,975
12/05/2025	17:18:20,334	20		28,975
			20	28,975
			20	28,975
12/05/2025	17:18:12,790	2		28,975
			2	28,975
			2	28,975
12/05/2025	17:16:20,009	1		28,97
			1	28,97
			1	28,97
12/05/2025	17:16:09,148	4		28,965
			4	28,965
			4	28,965
12/05/2025	17:15:37,257	12		28,97
			12	28,97
			12	28,97
12/05/2025	17:15:23,177	18		28,97
			18	28,97
			18	28,97
12/05/2025	17:14:28,848	9		28,97
			9	28,97
			9	28,97
12/05/2025	17:13:36,159	4		28,975
			4	28,975
			4	28,975
12/05/2025	17:12:24,178	150		28,95
			150	28,95
			150	28,95
12/05/2025	17:11:21,783	30		28,96
			30	28,96
			30	28,96
12/05/2025	17:11:05,681	414		28,955
			414	28,955
			414	28,955
12/05/2025	17:09:29,558	1		28,945
			1	28,945
			1	28,945
12/05/2025	17:08:43,976	11		28,945
			11	28,945
			11	28,945
12/05/2025	17:08:39,774	85		28,945
			85	28,945
			85	28,945
12/05/2025	17:08:06,957	1		28,935
			1	28,935
			1	28,935
12/05/2025	17:07:19,647	1		28,95
			1	28,95
			1	28,95
12/05/2025	17:05:48,398	26		28,945
			26	28,945
			26	28,945
12/05/2025	17:05:40,796	2		28,96
			2	28,96
			2	28,96
12/05/2025	17:05:40,012	15		28,965
			15	28,965
			15	28,965
12/05/2025	17:04:55,277	3		28,965
			3	28,965
			3	28,965
12/05/2025	17:04:04,077	2		28,97
			2	28,97
			2	28,97
12/05/2025	17:01:55,614	100		28,96
			100	28,96
			100	28,96
12/05/2025	17:01:51,881	200		28,96
			200	28,96
			200	28,96
12/05/2025	17:01:28,103	75		28,965
			75	28,965
			75	28,965
12/05/2025	17:01:03,043	80		28,97
			80	28,97
			80	28,97
12/05/2025	17:00:22,454	60		28,975
			60	28,975
			60	28,975
12/05/2025	17:00:00,927	2		28,98
			2	28,98
			2	28,98
12/05/2025	16:58:47,434	5		28,975
			5	28,975
			5	28,975
12/05/2025	16:58:03,133	2		28,985
			2	28,985
			2	28,985
12/05/2025	16:57:27,735	2		28,995
			2	28,995
			2	28,995
12/05/2025	16:57:19,588	104		28,99
			104	28,99
			104	28,99
12/05/2025	16:56:41,339	300		28,995
			300	28,995
			300	28,995
12/05/2025	16:56:19,310	20		28,99
			20	28,99
			20	28,99
12/05/2025	16:51:34,381	7		28,965
			7	28,965
			7	28,965
12/05/2025	16:51:17,977	39		28,96
			39	28,96
			39	28,96
12/05/2025	16:50:23,868	1		28,97
			1	28,97
			1	28,97
12/05/2025	16:47:42,828	14		28,965
			14	28,965
			14	28,965
12/05/2025	16:47:09,329	6		28,99
			6	28,99
			6	28,99
12/05/2025	16:46:24,573	50		28,98
			50	28,98
			50	28,98
12/05/2025	16:46:14,543	1		28,98
			1	28,98
			1	28,98
12/05/2025	16:42:57,227	500		28,935
			500	28,935
			500	28,935
12/05/2025	16:40:56,183	150		28,885
			150	28,885
			150	28,885
12/05/2025	16:40:18,419	12		28,865
			12	28,865
			12	28,865
12/05/2025	16:38:57,218	1		28,82
			1	28,82
			1	28,82
12/05/2025	16:38:46,522	2		28,825
			2	28,825
			2	28,825
12/05/2025	16:38:39,953	350		28,83
			350	28,83
			350	28,83
12/05/2025	16:37:18,406	1 387		28,865
			1 387	28,865
			1 387	28,865
12/05/2025	16:36:34,760	7		28,88
			7	28,88
			7	28,88
12/05/2025	16:36:11,647	1 000		28,87
			1 000	28,87
			1 000	28,87
12/05/2025	16:33:40,724	36		28,915
			36	28,915
			36	28,915
12/05/2025	16:31:16,864	1 000		28,89
			1 000	28,89
			1 000	28,89

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: 100,1764 / Vente: 100,337
Volume: 72 346
+4,72%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
12/05/2025 @ 21:39:28

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