Tradegate Exchange

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

938

864

29,99

Date	Heure	Volume	Volume de transactions	Cours
15/05/2025	21:54:47,160	199		29,99
			199	29,99
			199	29,99
15/05/2025	21:53:14,068	66		29,895
			66	29,895
			66	29,895
15/05/2025	21:51:55,459	10		30,005
			10	30,005
			10	30,005
15/05/2025	21:51:25,456	15		30,00
			15	30,00
			15	30,00
15/05/2025	21:47:48,962	20		29,95
			20	29,95
			20	29,95
15/05/2025	21:45:05,724	1 002		29,885
			1 002	29,885
			1 002	29,885
15/05/2025	21:44:46,024	666		29,88
			666	29,88
			666	29,88
15/05/2025	21:44:22,790	748		29,88
			748	29,88
			748	29,88
15/05/2025	21:44:07,941	7		29,88
			7	29,88
			7	29,88
15/05/2025	21:43:58,780	11		29,805
			11	29,805
			11	29,805
15/05/2025	21:43:47,703	10		29,88
			10	29,88
			10	29,88
15/05/2025	21:43:19,904	13		29,88
			13	29,88
			13	29,88
15/05/2025	21:42:03,478	736		29,885
			736	29,885
			736	29,885
15/05/2025	21:40:54,724	766		29,88
			766	29,88
			766	29,88
15/05/2025	21:40:43,390	741		29,88
			741	29,88
			741	29,88
15/05/2025	21:39:11,896	62		29,79
			62	29,79
			62	29,79
15/05/2025	21:37:36,390	716		29,88
			713	29,88
			716	29,88
			3	29,88
15/05/2025	21:36:08,031	724		29,88
			724	29,88
			724	29,88
15/05/2025	21:35:48,164	760		29,88
			760	29,88
			760	29,88
15/05/2025	21:34:58,267	35		29,945
			35	29,945
			35	29,945
15/05/2025	21:33:03,104	641		29,88
			641	29,88
			641	29,88
15/05/2025	21:27:41,515	56		29,785
			56	29,785
			56	29,785
15/05/2025	21:25:50,830	83		29,935
			83	29,935
			83	29,935
15/05/2025	21:22:47,122	2		29,975
			2	29,975
			2	29,975
15/05/2025	21:21:41,652	3		29,865
			3	29,865
			3	29,865
15/05/2025	21:17:08,655	6		29,92
			6	29,92
			6	29,92
15/05/2025	21:14:32,568	35		29,89
			35	29,89
			35	29,89
15/05/2025	21:13:06,975	6		30,02
			6	30,02
			6	30,02
15/05/2025	21:10:40,121	30		29,89
			30	29,89
			30	29,89
15/05/2025	21:09:47,112	79		29,885
			79	29,885
			79	29,885
15/05/2025	21:09:14,044	15		30,02
			15	30,02
			15	30,02
15/05/2025	21:06:18,542	67		29,95
			67	29,95
			67	29,95
15/05/2025	20:58:28,515	3		30,03
			3	30,03
			3	30,03
15/05/2025	20:57:19,986	150		30,015
			150	30,015
			150	30,015
15/05/2025	20:56:42,710	40		29,885
			40	29,885
			40	29,885
15/05/2025	20:56:04,000	80		30,02
			80	30,02
			80	30,02
15/05/2025	20:56:01,496	6		29,89
			6	29,89
			5	29,89
			1	29,89
15/05/2025	20:54:47,336	2		29,90
			2	29,90
			2	29,90
15/05/2025	20:52:01,884	1		30,05
			1	30,05
			1	30,05
15/05/2025	20:51:19,418	1		30,06
			1	30,06
			1	30,06
15/05/2025	20:50:28,656	1		29,935
			1	29,935
			1	29,935
15/05/2025	20:43:29,515	150		29,975
			150	29,975
			150	29,975
15/05/2025	20:41:36,875	13		29,985
			13	29,985
			13	29,985
15/05/2025	20:40:13,861	3		29,97
			3	29,97
			3	29,97
15/05/2025	20:39:53,125	1		29,975
			1	29,975
			1	29,975
15/05/2025	20:39:47,137	67		29,975
			67	29,975
			67	29,975
15/05/2025	20:38:45,782	7		30,095
			7	30,095
			7	30,095
15/05/2025	20:37:59,881	3		29,98
			3	29,98
			3	29,98
15/05/2025	20:37:36,534	4		30,105
			4	30,105
			4	30,105
15/05/2025	20:34:40,093	5		30,125
			5	30,125
			5	30,125
15/05/2025	20:34:22,884	50		30,125
			50	30,125
			50	30,125
15/05/2025	20:30:31,184	1		30,11
			1	30,11
			1	30,11
15/05/2025	20:28:42,520	2		30,08
			2	30,08
			2	30,08
15/05/2025	20:27:27,137	164		30,07
			164	30,07
			160	30,07
			4	30,07
15/05/2025	20:16:51,358	100		29,93
			100	29,93
			100	29,93
15/05/2025	20:16:51,243	2		29,93
			2	29,93
			2	29,93
15/05/2025	20:16:43,205	68		30,00
			68	30,00
			19	30,00
			24	30,00
			25	30,00
15/05/2025	20:16:03,168	1		30,075
			1	30,075
			1	30,075
15/05/2025	20:12:21,572	8		29,975
			8	29,975
			8	29,975
15/05/2025	20:10:13,146	7		30,11
			7	30,11
			7	30,11
15/05/2025	20:08:10,527	2		30,145
			2	30,145
			2	30,145
15/05/2025	20:07:37,238	2		30,00
			2	30,00
			2	30,00
15/05/2025	20:07:10,273	180		30,125
			180	30,125
			180	30,125
15/05/2025	20:04:55,817	234		30,14
			234	30,14
			234	30,14
15/05/2025	20:04:02,208	406		30,145
			406	30,145
			406	30,145
15/05/2025	20:02:42,535	406		30,165
			406	30,165
			406	30,165
15/05/2025	19:58:11,120	400		30,05
			400	30,05
			400	30,05
15/05/2025	19:58:07,092	1 669		30,045
			1 669	30,045
			1 669	30,045
15/05/2025	19:57:22,993	17		30,035
			17	30,035
			17	30,035
15/05/2025	19:56:20,694	2		30,16
			2	30,16
			2	30,16
15/05/2025	19:56:17,943	4		30,03
			4	30,03
			4	30,03
15/05/2025	19:54:38,151	381		30,045
			381	30,045
			381	30,045
15/05/2025	19:54:38,090	10		30,045
			10	30,045
			10	30,045
15/05/2025	19:53:30,216	20		30,175
			20	30,175
			20	30,175
15/05/2025	19:53:10,840	4		30,175
			4	30,175
			4	30,175
15/05/2025	19:51:33,928	670		30,065
			670	30,065
			670	30,065
15/05/2025	19:48:20,773	70		30,18
			70	30,18
			70	30,18
15/05/2025	19:45:54,750	2		30,18
			2	30,18
			2	30,18
15/05/2025	19:45:41,779	6		30,095
			6	30,095
			6	30,095
15/05/2025	19:44:14,916	2		30,11
			2	30,11
			2	30,11
15/05/2025	19:43:58,914	1		30,185
			1	30,185
			1	30,185
15/05/2025	19:43:57,908	33		30,185
			33	30,185
			33	30,185
15/05/2025	19:43:14,725	13		30,095
			13	30,095
			13	30,095
15/05/2025	19:42:59,022	4		30,185
			4	30,185
			4	30,185
15/05/2025	19:42:34,966	1		30,185
			1	30,185
			1	30,185
15/05/2025	19:41:51,288	1		30,185
			1	30,185
			1	30,185
15/05/2025	19:40:42,367	100		30,075
			100	30,075
			100	30,075
15/05/2025	19:40:36,625	1		30,075
			1	30,075
			1	30,075
15/05/2025	19:36:29,584	330		30,085
			330	30,085
			330	30,085
15/05/2025	19:35:14,652	291		30,065
			291	30,065
			291	30,065
15/05/2025	19:34:41,348	2		30,185
			2	30,185
			2	30,185
15/05/2025	19:33:33,657	3		30,095
			3	30,095
			3	30,095
15/05/2025	19:32:52,967	9		30,185
			9	30,185
			9	30,185
15/05/2025	19:31:40,401	4		30,185
			4	30,185
			4	30,185
15/05/2025	19:30:59,504	170		30,185
			170	30,185
			98	30,185
			72	30,185
15/05/2025	19:29:26,434	7		30,26
			7	30,26
			7	30,26
15/05/2025	19:28:38,943	42		30,265
			42	30,265
			42	30,265
15/05/2025	19:27:18,801	49		30,115
			49	30,115
			49	30,115
15/05/2025	19:26:18,900	7		30,19
			7	30,19
			7	30,19
15/05/2025	19:25:18,000	3		30,12
			3	30,12
			3	30,12
15/05/2025	19:25:11,469	175		30,125
			175	30,125
			175	30,125
15/05/2025	19:24:49,539	150		30,125
			150	30,125
			150	30,125
15/05/2025	19:24:43,093	1		30,195
			1	30,195
			1	30,195
15/05/2025	19:24:36,010	242		30,13
			242	30,13
			242	30,13
15/05/2025	19:22:29,856	25		30,12
			25	30,12
			25	30,12
15/05/2025	19:21:17,038	7		30,185
			7	30,185
			7	30,185
15/05/2025	19:19:42,797	155		30,105
			155	30,105
			155	30,105
15/05/2025	19:19:31,399	7		30,185
			7	30,185
			7	30,185
15/05/2025	19:17:47,523	4		30,09
			4	30,09
			4	30,09
15/05/2025	19:16:34,472	50		30,185
			50	30,185
			50	30,185
15/05/2025	19:14:53,154	1		30,19
			1	30,19
			1	30,19
15/05/2025	19:14:12,203	1		30,19
			1	30,19
			1	30,19
15/05/2025	19:14:04,210	10		30,19
			10	30,19
			10	30,19
15/05/2025	19:13:23,204	9		30,065
			9	30,065
			9	30,065
15/05/2025	19:13:23,107	1		30,19
			1	30,19
			1	30,19
15/05/2025	19:13:08,112	1		30,06
			1	30,06
			1	30,06
15/05/2025	19:12:21,808	5 200		30,05
			5 200	30,05
			5 200	30,05
15/05/2025	19:10:35,571	1		30,05
			1	30,05
			1	30,05
15/05/2025	19:09:24,231	90		30,06
			90	30,06
			90	30,06
15/05/2025	19:07:37,833	400		30,065
			400	30,065
			400	30,065
15/05/2025	19:06:18,632	300		30,08
			300	30,08
			300	30,08
15/05/2025	19:03:20,282	2 000		30,07
			2 000	30,07
			1 875	30,07
			125	30,07
15/05/2025	19:01:40,694	1		30,19
			1	30,19
			1	30,19
15/05/2025	19:01:19,740	5		30,06
			5	30,06
			5	30,06
15/05/2025	19:00:37,785	34		30,085
			34	30,085
			34	30,085
15/05/2025	18:59:20,833	200		30,16
			200	30,16
			200	30,16
15/05/2025	18:58:33,895	1		30,16
			1	30,16
			1	30,16
15/05/2025	18:57:52,016	26		30,085
			26	30,085
			26	30,085
15/05/2025	18:57:04,975	9		30,095
			9	30,095
			9	30,095
15/05/2025	18:56:17,711	1		30,085
			1	30,085
			1	30,085
15/05/2025	18:54:46,219	1		30,175
			1	30,175
			1	30,175
15/05/2025	18:54:05,664	1		30,175
			1	30,175
			1	30,175
15/05/2025	18:53:57,448	150		30,175
			150	30,175
			150	30,175
15/05/2025	18:53:06,058	2		30,08
			2	30,08
			2	30,08
15/05/2025	18:49:46,852	1		30,20
			1	30,20
			1	30,20
15/05/2025	18:48:09,945	5		30,19
			5	30,19
			5	30,19
15/05/2025	18:48:01,286	32		30,10
			32	30,10
			32	30,10
15/05/2025	18:46:27,295	1		30,18
			1	30,18
			1	30,18
15/05/2025	18:46:07,368	2		30,085
			2	30,085
			2	30,085
15/05/2025	18:46:03,871	2		30,085
			2	30,085
			2	30,085
15/05/2025	18:45:45,824	1		30,175
			1	30,175
			1	30,175
15/05/2025	18:44:38,620	165		30,155
			80	30,155
			165	30,155
			85	30,155
15/05/2025	18:44:28,243	9		30,065
			9	30,065
			9	30,065
15/05/2025	18:42:18,725	3		30,06
			3	30,06
			3	30,06
15/05/2025	18:42:08,155	17		30,145
			17	30,145
			17	30,145
15/05/2025	18:41:53,662	1		30,14
			1	30,14
			1	30,14
15/05/2025	18:39:51,687	24		30,055
			24	30,055
			24	30,055
15/05/2025	18:39:38,710	77		30,06
			20	30,06
			77	30,06
			57	30,06
15/05/2025	18:38:02,894	1		30,125
			1	30,125
			1	30,125
15/05/2025	18:37:51,624	7		30,135
			7	30,135
			7	30,135
15/05/2025	18:37:28,770	2		30,13
			2	30,13
			2	30,13
15/05/2025	18:35:53,829	98		30,01
			98	30,01
			98	30,01
15/05/2025	18:35:20,347	6		30,005
			6	30,005
			6	30,005
15/05/2025	18:34:55,695	17		30,095
			17	30,095
			17	30,095
15/05/2025	18:30:31,329	3		30,015
			3	30,015
			3	30,015
15/05/2025	18:30:08,383	1		30,105
			1	30,105
			1	30,105
15/05/2025	18:28:38,908	2		30,075
			2	30,075
			2	30,075
15/05/2025	18:26:06,859	1		30,08
			1	30,08
			1	30,08
15/05/2025	18:25:38,173	7		30,08
			7	30,08
			7	30,08
15/05/2025	18:24:37,489	10		30,095
			10	30,095
			10	30,095
15/05/2025	18:23:04,833	246		29,995
			246	29,995
			246	29,995
15/05/2025	18:22:35,504	10		29,995
			10	29,995
			10	29,995
15/05/2025	18:20:41,666	99		30,09
			99	30,09
			99	30,09
15/05/2025	18:19:10,810	1		30,09
			1	30,09
			1	30,09
15/05/2025	18:17:11,993	83		30,11
			83	30,11
			83	30,11
15/05/2025	18:15:55,057	3		30,015
			3	30,015
			3	30,015
15/05/2025	18:15:22,688	7		30,00
			7	30,00
			7	30,00
15/05/2025	18:15:21,039	34		30,09
			34	30,09
			34	30,09
15/05/2025	18:14:23,447	188		30,005
			188	30,005
			188	30,005
15/05/2025	18:10:15,973	4		30,10
			4	30,10
			4	30,10
15/05/2025	18:08:35,354	4		30,00
			4	30,00
			4	30,00
15/05/2025	18:08:31,628	9		30,09
			9	30,09
			9	30,09
15/05/2025	18:08:23,153	30		30,00
			30	30,00
			30	30,00
15/05/2025	18:04:34,853	7		29,97
			7	29,97
			7	29,97
15/05/2025	18:03:51,201	70		29,95
			70	29,95
			70	29,95
15/05/2025	18:03:20,840	168		29,95
			168	29,95
			168	29,95
15/05/2025	18:03:15,223	149		29,945
			149	29,945
			149	29,945
15/05/2025	18:00:31,959	1		30,06
			1	30,06
			1	30,06
15/05/2025	17:55:39,592	10		30,065
			10	30,065
			10	30,065
15/05/2025	17:52:59,921	15		30,035
			15	30,035
			15	30,035
15/05/2025	17:52:13,633	10		30,085
			10	30,085
			10	30,085
15/05/2025	17:52:03,015	34		29,99
			34	29,99
			34	29,99
15/05/2025	17:48:31,990	2		30,01
			2	30,01
			2	30,01
15/05/2025	17:45:01,914	1		30,125
			1	30,125
			1	30,125
15/05/2025	17:44:25,184	2		30,12
			2	30,12
			2	30,12
15/05/2025	17:43:21,730	17		30,13
			17	30,13
			17	30,13
15/05/2025	17:43:08,343	1		30,12
			1	30,12
			1	30,12
15/05/2025	17:42:30,715	3		30,025
			3	30,025
			3	30,025
15/05/2025	17:42:28,002	1		30,025
			1	30,025
			1	30,025
15/05/2025	17:42:07,272	3		30,115
			3	30,115
			3	30,115
15/05/2025	17:37:43,248	274		30,11
			274	30,11
			274	30,11
15/05/2025	17:36:34,072	2		30,12
			2	30,12
			2	30,12
15/05/2025	17:35:37,810	1		30,12
			1	30,12
			1	30,12
15/05/2025	17:34:04,393	100		30,10
			100	30,10
			100	30,10
15/05/2025	17:34:03,400	9		30,11
			9	30,11
			9	30,11
15/05/2025	17:31:54,744	1		30,015
			1	30,015
			1	30,015
15/05/2025	17:31:51,154	1		30,105
			1	30,105
			1	30,105
15/05/2025	17:31:06,520	99		30,105
			99	30,105
			99	30,105
15/05/2025	17:29:10,652	167		30,06
			167	30,06
			167	30,06
15/05/2025	17:28:19,111	24		30,06
			24	30,06
			24	30,06
15/05/2025	17:28:18,924	70		30,055
			70	30,055
			70	30,055
15/05/2025	17:27:45,459	220		30,05
			220	30,05
			220	30,05
15/05/2025	17:27:12,660	10		30,035
			10	30,035
			10	30,035
15/05/2025	17:25:53,733	4		30,04
			4	30,04
			4	30,04
15/05/2025	17:25:39,433	3		30,03
			3	30,03
			3	30,03
15/05/2025	17:25:05,208	1		30,045
			1	30,045
			1	30,045
15/05/2025	17:24:20,513	34		30,04
			34	30,04
			34	30,04
15/05/2025	17:23:19,636	1		30,04
			1	30,04
			1	30,04
15/05/2025	17:23:18,797	100		30,035
			100	30,035
			100	30,035
15/05/2025	17:18:47,096	375		30,00
			375	30,00
			375	30,00
15/05/2025	17:18:34,369	220		29,995
			220	29,995
			220	29,995
15/05/2025	17:18:20,550	3		29,995
			3	29,995
			3	29,995
15/05/2025	17:17:58,269	65		30,00
			65	30,00
			65	30,00
15/05/2025	17:17:58,185	300		30,00
			98	30,00
			81	30,00
			24	30,00
			300	30,00
			67	30,00
			30	30,00
15/05/2025	17:16:15,578	60		29,995
			60	29,995
			60	29,995
15/05/2025	17:15:36,886	8		29,98
			8	29,98
			8	29,98
15/05/2025	17:14:02,059	223		29,98
			223	29,98
			223	29,98
15/05/2025	17:12:18,909	4		29,975
			4	29,975
			4	29,975
15/05/2025	17:11:50,538	300		29,965
			300	29,965
			300	29,965
15/05/2025	17:09:17,993	4		29,97
			4	29,97
			4	29,97
15/05/2025	17:06:22,423	52		29,975
			52	29,975
			52	29,975
15/05/2025	17:05:24,673	135		29,98
			135	29,98
			135	29,98
15/05/2025	17:05:18,764	6		29,975
			6	29,975
			6	29,975
15/05/2025	17:05:18,319	710		29,985
			710	29,985
			710	29,985
15/05/2025	17:03:09,609	1		29,94
			1	29,94
			1	29,94
15/05/2025	17:01:02,885	40		29,94
			40	29,94
			40	29,94
15/05/2025	17:00:00,501	1		29,95
			1	29,95
			1	29,95
15/05/2025	16:57:19,170	20		29,92
			20	29,92
			20	29,92
15/05/2025	16:56:14,386	210		29,93
			210	29,93
			210	29,93
15/05/2025	16:54:32,784	190		29,93
			190	29,93
			190	29,93
15/05/2025	16:54:02,435	1 000		29,915
			1 000	29,915
			1 000	29,915
15/05/2025	16:51:16,201	19		29,91
			19	29,91
			19	29,91
15/05/2025	16:50:46,332	201		29,885
			201	29,885
			201	29,885
15/05/2025	16:50:17,999	1		29,88
			1	29,88
			1	29,88
15/05/2025	16:50:02,591	100		29,89
			100	29,89
			100	29,89
15/05/2025	16:49:18,008	5		29,905
			5	29,905
			5	29,905
15/05/2025	16:49:02,939	100		29,915
			100	29,915
			100	29,915
15/05/2025	16:44:23,049	8		29,91
			8	29,91
			8	29,91
15/05/2025	16:43:46,069	145		29,915
			145	29,915
			145	29,915
15/05/2025	16:42:59,049	21		29,90
			21	29,90
			21	29,90
15/05/2025	16:42:52,136	300		29,89
			300	29,89
			300	29,89
15/05/2025	16:42:38,615	3		29,88
			3	29,88
			3	29,88
15/05/2025	16:41:11,056	4		29,885
			4	29,885
			4	29,885
15/05/2025	16:40:48,807	17		29,865
			17	29,865
			17	29,865
15/05/2025	16:40:38,946	1		29,865
			1	29,865
			1	29,865
15/05/2025	16:40:35,828	3		29,86
			3	29,86
			3	29,86
15/05/2025	16:40:08,054	466		29,855
			466	29,855
			466	29,855
15/05/2025	16:38:58,361	100		29,84
			100	29,84
			100	29,84
15/05/2025	16:38:45,095	672		29,835
			672	29,835
			672	29,835
15/05/2025	16:37:26,299	10		29,83
			10	29,83
			10	29,83
15/05/2025	16:35:37,888	10		29,845
			10	29,845
			10	29,845
15/05/2025	16:34:57,234	2		29,83
			2	29,83
			2	29,83
15/05/2025	16:33:29,704	2		29,835
			2	29,835
			2	29,835
15/05/2025	16:33:03,444	6		29,835
			6	29,835
			6	29,835
15/05/2025	16:31:11,438	1		29,86
			1	29,86
			1	29,86
15/05/2025	16:30:05,512	190		29,85
			190	29,85
			190	29,85
15/05/2025	16:29:59,873	3		29,84
			3	29,84
			3	29,84
15/05/2025	16:29:51,228	11		29,85
			11	29,85
			11	29,85
15/05/2025	16:29:13,586	10		29,85
			10	29,85
			10	29,85
15/05/2025	16:28:24,863	50		29,875
			50	29,875
			50	29,875
15/05/2025	16:26:53,614	8		29,87
			8	29,87
			8	29,87
15/05/2025	16:25:32,735	1		29,88
			1	29,88
			1	29,88
15/05/2025	16:25:01,946	15		29,905
			15	29,905
			15	29,905
15/05/2025	16:24:36,365	4		29,91
			4	29,91
			4	29,91
15/05/2025	16:23:57,779	10		29,89
			10	29,89
			10	29,89
15/05/2025	16:22:09,047	1		29,875
			1	29,875
			1	29,875
15/05/2025	16:21:27,070	1		29,885
			1	29,885
			1	29,885
15/05/2025	16:20:05,658	11		29,87
			11	29,87
			11	29,87
15/05/2025	16:15:46,250	68		29,815
			68	29,815
			68	29,815
15/05/2025	16:14:26,827	3		29,81
			3	29,81
			3	29,81
15/05/2025	16:14:14,189	10		29,82
			10	29,82
			10	29,82
15/05/2025	16:14:03,678	4		29,815
			4	29,815
			4	29,815
15/05/2025	16:12:01,766	3		29,805
			3	29,805
			3	29,805
15/05/2025	16:11:55,161	2		29,795
			2	29,795
			2	29,795
15/05/2025	16:11:48,426	300		29,80
			300	29,80
			300	29,80
15/05/2025	16:10:32,923	6		29,80
			6	29,80
			6	29,80
15/05/2025	16:07:48,715	34		29,875
			34	29,875
			34	29,875
15/05/2025	16:07:16,961	5 001		29,865
			5 001	29,865
			5 001	29,865
15/05/2025	16:06:55,530	1 000		29,89
			1 000	29,89
			1 000	29,89
15/05/2025	16:06:01,724	18		29,895
			18	29,895
			18	29,895
15/05/2025	16:04:34,765	1		29,88
			1	29,88
			1	29,88
15/05/2025	16:00:02,689	61		29,845
			61	29,845
			61	29,845
15/05/2025	15:59:45,985	1		29,835
			1	29,835
			1	29,835
15/05/2025	15:59:00,092	10		29,815
			10	29,815
			10	29,815
15/05/2025	15:58:45,187	2		29,815
			2	29,815
			2	29,815
15/05/2025	15:58:43,667	4		29,815
			4	29,815
			4	29,815
15/05/2025	15:57:18,187	200		29,815
			200	29,815
			200	29,815
15/05/2025	15:55:57,696	6		29,815
			6	29,815
			6	29,815
15/05/2025	15:55:49,522	470		29,82
			470	29,82
			470	29,82
15/05/2025	15:53:36,755	1		29,815
			1	29,815
			1	29,815
15/05/2025	15:52:42,935	15		29,82
			15	29,82
			15	29,82
15/05/2025	15:50:27,191	150		29,79
			150	29,79
			150	29,79
15/05/2025	15:50:22,580	3		29,795
			3	29,795
			3	29,795
15/05/2025	15:49:37,985	4		29,78
			4	29,78
			4	29,78
15/05/2025	15:49:01,441	1		29,765
			1	29,765
			1	29,765
15/05/2025	15:47:54,180	20		29,80
			20	29,80
			20	29,80
15/05/2025	15:47:25,433	5 000		29,77
			5 000	29,77
			5 000	29,77
15/05/2025	15:47:00,411	3		29,78
			3	29,78
			3	29,78
15/05/2025	15:46:48,347	15		29,805
			15	29,805
			15	29,805
15/05/2025	15:46:37,668	1		29,81
			1	29,81
			1	29,81
15/05/2025	15:46:15,316	7		29,815
			7	29,815
			7	29,815
15/05/2025	15:45:46,421	48		29,875
			48	29,875
			48	29,875
15/05/2025	15:45:40,886	1		29,86
			1	29,86
			1	29,86
15/05/2025	15:44:38,519	6		29,87
			6	29,87
			6	29,87
15/05/2025	15:43:38,011	4		29,835
			4	29,835
			4	29,835
15/05/2025	15:42:47,069	4		29,84
			4	29,84
			4	29,84
15/05/2025	15:42:12,949	1		29,85
			1	29,85
			1	29,85
15/05/2025	15:41:51,088	75		29,865
			75	29,865
			75	29,865
15/05/2025	15:40:47,430	202		29,835
			202	29,835
			202	29,835
15/05/2025	15:40:13,962	5		29,835
			5	29,835
			5	29,835
15/05/2025	15:40:11,827	50		29,835
			50	29,835
			50	29,835
15/05/2025	15:39:54,930	35		29,845
			35	29,845
			35	29,845
15/05/2025	15:38:39,510	10		29,88
			10	29,88
			10	29,88
15/05/2025	15:38:29,451	3		29,875
			3	29,875
			3	29,875
15/05/2025	15:38:15,930	6		29,88
			6	29,88
			6	29,88
15/05/2025	15:38:12,748	1		29,89
			1	29,89
			1	29,89
15/05/2025	15:37:11,805	1		29,835
			1	29,835
			1	29,835
15/05/2025	15:37:05,626	11 845		29,845
			11 845	29,845
			11 845	29,845
15/05/2025	15:34:44,488	1		29,91
			1	29,91
			1	29,91
15/05/2025	15:34:33,928	3		29,90
			3	29,90
			3	29,90
15/05/2025	15:34:20,720	14		29,905
			14	29,905
			14	29,905
15/05/2025	15:34:01,105	101		29,905
			101	29,905
			101	29,905
15/05/2025	15:31:40,482	11		29,87
			11	29,87
			11	29,87
15/05/2025	15:27:14,298	7		29,795
			7	29,795
			7	29,795
15/05/2025	15:26:14,809	2		29,795
			2	29,795
			2	29,795
15/05/2025	15:21:04,602	35		29,78
			35	29,78
			35	29,78
15/05/2025	15:16:18,917	650		29,77
			650	29,77
			650	29,77
15/05/2025	15:15:14,812	17		29,785
			17	29,785
			17	29,785
15/05/2025	15:13:12,542	2		29,79
			2	29,79
			2	29,79

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: 100,9604 / Vente: 101,1232
Volume: 21 655
+0,28%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
15/05/2025 @ 22:00:00

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