Tradegate Exchange

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

641

578

27,40

Date	Heure	Volume	Volume de transactions	Cours
08/05/2025	16:24:46,459	400		27,40
			400	27,40
			400	27,40
08/05/2025	16:24:44,383	20		27,395
			20	27,395
			20	27,395
08/05/2025	16:21:53,003	15		27,42
			15	27,42
			15	27,42
08/05/2025	16:21:01,648	200		27,39
			200	27,39
			200	27,39
08/05/2025	16:18:39,183	2		27,38
			2	27,38
			2	27,38
08/05/2025	16:14:02,750	1		27,325
			1	27,325
			1	27,325
08/05/2025	16:13:43,227	3		27,33
			3	27,33
			3	27,33
08/05/2025	16:13:12,347	1		27,335
			1	27,335
			1	27,335
08/05/2025	16:12:51,819	20		27,30
			20	27,30
			20	27,30
08/05/2025	16:12:39,141	9		27,31
			9	27,31
			9	27,31
08/05/2025	16:12:23,180	50		27,30
			50	27,30
			50	27,30
08/05/2025	16:10:18,582	1		27,365
			1	27,365
			1	27,365
08/05/2025	16:08:24,914	2		27,34
			2	27,34
			2	27,34
08/05/2025	16:07:32,489	4		27,40
			4	27,40
			4	27,40
08/05/2025	16:06:48,341	23		27,395
			23	27,395
			23	27,395
08/05/2025	16:05:06,986	3		27,425
			3	27,425
			3	27,425
08/05/2025	16:04:39,021	2		27,46
			2	27,46
			2	27,46
08/05/2025	16:01:44,171	846		27,465
			846	27,465
			846	27,465
08/05/2025	16:00:01,489	46		27,44
			46	27,44
			46	27,44
08/05/2025	15:59:51,858	35		27,435
			35	27,435
			35	27,435
08/05/2025	15:59:28,613	290		27,43
			290	27,43
			290	27,43
08/05/2025	15:58:51,149	1		27,42
			1	27,42
			1	27,42
08/05/2025	15:57:28,582	8		27,465
			8	27,465
			8	27,465
08/05/2025	15:56:31,091	1		27,44
			1	27,44
			1	27,44
08/05/2025	15:56:14,989	73		27,435
			73	27,435
			73	27,435
08/05/2025	15:54:59,021	23		27,40
			23	27,40
			23	27,40
08/05/2025	15:52:54,358	3		27,41
			3	27,41
			3	27,41
08/05/2025	15:51:08,836	113		27,39
			113	27,39
			113	27,39
08/05/2025	15:48:55,495	35		27,39
			35	27,39
			35	27,39
08/05/2025	15:48:40,336	2 500		27,405
			2 500	27,405
			2 500	27,405
08/05/2025	15:46:59,243	5		27,475
			5	27,475
			5	27,475
08/05/2025	15:46:56,930	1		27,485
			1	27,485
			1	27,485
08/05/2025	15:46:55,370	3		27,48
			3	27,48
			3	27,48
08/05/2025	15:46:12,567	1		27,485
			1	27,485
			1	27,485
08/05/2025	15:45:39,777	1		27,465
			1	27,465
			1	27,465
08/05/2025	15:45:20,247	3		27,485
			3	27,485
			3	27,485
08/05/2025	15:44:32,760	1		27,50
			1	27,50
			1	27,50
08/05/2025	15:42:48,077	1 500		27,47
			1 500	27,47
			1 500	27,47
08/05/2025	15:42:25,191	2		27,485
			2	27,485
			2	27,485
08/05/2025	15:39:30,102	300		27,44
			300	27,44
			300	27,44
08/05/2025	15:38:32,894	3		27,45
			3	27,45
			3	27,45
08/05/2025	15:38:14,374	1		27,47
			1	27,47
			1	27,47
08/05/2025	15:37:11,410	196		27,485
			196	27,485
			196	27,485
08/05/2025	15:36:21,173	2		27,485
			2	27,485
			2	27,485
08/05/2025	15:35:02,874	2		27,47
			2	27,47
			2	27,47
08/05/2025	15:34:44,126	91		27,45
			91	27,45
			91	27,45
08/05/2025	15:33:44,724	100		27,46
			100	27,46
			100	27,46
08/05/2025	15:32:45,470	2 500		27,49
			2 500	27,49
			2 500	27,49
08/05/2025	15:32:20,963	6		27,50
			6	27,50
			6	27,50
08/05/2025	15:30:39,401	1		27,545
			1	27,545
			1	27,545
08/05/2025	15:29:30,789	5		27,535
			5	27,535
			5	27,535
08/05/2025	15:28:01,057	145		27,55
			145	27,55
			145	27,55
08/05/2025	15:27:40,678	2		27,54
			2	27,54
			2	27,54
08/05/2025	15:24:33,611	40		27,545
			40	27,545
			40	27,545
08/05/2025	15:24:22,442	1		27,55
			1	27,55
			1	27,55
08/05/2025	15:24:00,917	900		27,55
			900	27,55
			900	27,55
08/05/2025	15:22:23,210	4		27,565
			4	27,565
			4	27,565
08/05/2025	15:20:57,180	8		27,565
			8	27,565
			8	27,565
08/05/2025	15:18:30,881	1		27,555
			1	27,555
			1	27,555
08/05/2025	15:17:59,085	36		27,555
			36	27,555
			36	27,555
08/05/2025	15:17:15,810	1		27,55
			1	27,55
			1	27,55
08/05/2025	15:16:38,380	1		27,555
			1	27,555
			1	27,555
08/05/2025	15:14:38,859	3		27,54
			3	27,54
			3	27,54
08/05/2025	15:14:22,763	1		27,545
			1	27,545
			1	27,545
08/05/2025	15:13:24,821	3		27,54
			3	27,54
			3	27,54
08/05/2025	15:11:44,693	1		27,55
			1	27,55
			1	27,55
08/05/2025	15:06:48,696	50		27,53
			50	27,53
			50	27,53
08/05/2025	15:06:06,475	6		27,55
			6	27,55
			6	27,55
08/05/2025	15:02:05,578	19		27,58
			19	27,58
			19	27,58
08/05/2025	15:01:21,899	3		27,56
			3	27,56
			3	27,56
08/05/2025	15:01:01,072	2		27,575
			2	27,575
			2	27,575
08/05/2025	14:59:55,161	8		27,585
			8	27,585
			8	27,585
08/05/2025	14:57:43,939	15		27,59
			15	27,59
			15	27,59
08/05/2025	14:55:19,246	400		27,585
			400	27,585
			400	27,585
08/05/2025	14:53:47,344	2		27,575
			2	27,575
			2	27,575
08/05/2025	14:53:17,799	40		27,595
			40	27,595
			40	27,595
08/05/2025	14:52:47,034	5		27,595
			5	27,595
			5	27,595
08/05/2025	14:51:18,032	18		27,595
			18	27,595
			18	27,595
08/05/2025	14:50:02,591	49		27,585
			49	27,585
			49	27,585
08/05/2025	14:49:53,320	1		27,595
			1	27,595
			1	27,595
08/05/2025	14:48:48,760	145		27,575
			145	27,575
			145	27,575
08/05/2025	14:48:45,446	55		27,57
			55	27,57
			55	27,57
08/05/2025	14:48:30,189	300		27,56
			300	27,56
			300	27,56
08/05/2025	14:47:55,098	2		27,565
			2	27,565
			2	27,565
08/05/2025	14:47:24,393	4		27,57
			4	27,57
			4	27,57
08/05/2025	14:41:03,188	1		27,51
			1	27,51
			1	27,51
08/05/2025	14:40:24,602	20		27,48
			20	27,48
			20	27,48
08/05/2025	14:39:59,556	200		27,50
			200	27,50
			100	27,50
			100	27,50
08/05/2025	14:39:29,567	150		27,52
			150	27,52
			150	27,52
08/05/2025	14:38:34,074	12		27,565
			12	27,565
			12	27,565
08/05/2025	14:36:21,225	19		27,61
			19	27,61
			19	27,61
08/05/2025	14:35:40,861	6		27,635
			6	27,635
			6	27,635
08/05/2025	14:33:52,512	3		27,665
			3	27,665
			3	27,665
08/05/2025	14:33:09,039	19		27,67
			19	27,67
			19	27,67
08/05/2025	14:30:24,086	362		27,645
			362	27,645
			362	27,645
08/05/2025	14:27:42,288	8		27,62
			8	27,62
			8	27,62
08/05/2025	14:26:51,470	2		27,635
			2	27,635
			2	27,635
08/05/2025	14:26:30,215	11		27,625
			11	27,625
			11	27,625
08/05/2025	14:23:28,544	33		27,625
			33	27,625
			33	27,625
08/05/2025	14:21:52,305	2		27,635
			2	27,635
			2	27,635
08/05/2025	14:21:23,177	5		27,645
			5	27,645
			5	27,645
08/05/2025	14:21:12,743	1		27,645
			1	27,645
			1	27,645
08/05/2025	14:20:28,660	1		27,635
			1	27,635
			1	27,635
08/05/2025	14:19:33,407	5		27,63
			5	27,63
			5	27,63
08/05/2025	14:15:30,959	3		27,605
			3	27,605
			3	27,605
08/05/2025	14:15:27,907	30		27,61
			30	27,61
			30	27,61
08/05/2025	14:14:53,114	1		27,615
			1	27,615
			1	27,615
08/05/2025	14:09:26,929	300		27,645
			300	27,645
			300	27,645
08/05/2025	14:08:20,806	109		27,655
			109	27,655
			109	27,655
08/05/2025	14:07:27,076	6		27,655
			6	27,655
			6	27,655
08/05/2025	14:05:31,910	2		27,655
			2	27,655
			2	27,655
08/05/2025	14:04:40,675	20		27,64
			20	27,64
			20	27,64
08/05/2025	14:03:51,154	4		27,63
			4	27,63
			4	27,63
08/05/2025	14:02:32,528	41		27,625
			41	27,625
			41	27,625
08/05/2025	13:58:35,127	101		27,63
			101	27,63
			101	27,63
08/05/2025	13:55:20,802	120		27,64
			120	27,64
			120	27,64
08/05/2025	13:54:24,442	10		27,64
			10	27,64
			10	27,64
08/05/2025	13:53:52,451	30		27,63
			30	27,63
			30	27,63
08/05/2025	13:53:43,526	9		27,63
			9	27,63
			9	27,63
08/05/2025	13:51:35,266	17		27,635
			17	27,635
			17	27,635
08/05/2025	13:50:12,947	36		27,66
			36	27,66
			36	27,66
08/05/2025	13:49:19,435	10		27,65
			10	27,65
			10	27,65
08/05/2025	13:46:35,570	6		27,655
			6	27,655
			6	27,655
08/05/2025	13:45:57,147	8		27,645
			8	27,645
			8	27,645
08/05/2025	13:45:56,211	1		27,64
			1	27,64
			1	27,64
08/05/2025	13:45:54,402	1		27,645
			1	27,645
			1	27,645
08/05/2025	13:43:49,947	2		27,65
			2	27,65
			2	27,65
08/05/2025	13:41:55,229	20		27,675
			20	27,675
			20	27,675
08/05/2025	13:41:50,385	1		27,68
			1	27,68
			1	27,68
08/05/2025	13:40:40,947	8		27,675
			8	27,675
			8	27,675
08/05/2025	13:39:11,992	2		27,665
			2	27,665
			2	27,665
08/05/2025	13:38:05,876	635		27,665
			635	27,665
			635	27,665
08/05/2025	13:34:53,002	8		27,675
			8	27,675
			8	27,675
08/05/2025	13:33:42,618	20		27,675
			20	27,675
			20	27,675
08/05/2025	13:33:14,646	30		27,665
			30	27,665
			30	27,665
08/05/2025	13:32:10,863	2		27,67
			2	27,67
			2	27,67
08/05/2025	13:31:32,283	25		27,67
			25	27,67
			25	27,67
08/05/2025	13:30:39,117	1		27,685
			1	27,685
			1	27,685
08/05/2025	13:28:09,519	7		27,675
			7	27,675
			7	27,675
08/05/2025	13:27:39,121	70		27,675
			70	27,675
			70	27,675
08/05/2025	13:26:34,808	6		27,665
			6	27,665
			6	27,665
08/05/2025	13:24:03,614	18		27,66
			18	27,66
			18	27,66
08/05/2025	13:23:20,945	29		27,655
			29	27,655
			29	27,655
08/05/2025	13:21:08,869	30		27,665
			30	27,665
			30	27,665
08/05/2025	13:19:21,010	1		27,675
			1	27,675
			1	27,675
08/05/2025	13:18:13,738	6		27,675
			6	27,675
			6	27,675
08/05/2025	13:17:55,993	8		27,675
			8	27,675
			8	27,675
08/05/2025	13:17:24,825	3		27,67
			3	27,67
			3	27,67
08/05/2025	13:07:52,633	2		27,705
			2	27,705
			2	27,705
08/05/2025	13:06:46,415	1		27,70
			1	27,70
			1	27,70
08/05/2025	13:06:45,109	431		27,70
			431	27,70
			431	27,70
08/05/2025	13:05:51,867	3		27,705
			3	27,705
			3	27,705
08/05/2025	13:05:41,487	73		27,70
			73	27,70
			73	27,70
08/05/2025	13:05:35,398	20		27,705
			20	27,705
			20	27,705
08/05/2025	13:05:34,863	1		27,705
			1	27,705
			1	27,705
08/05/2025	13:02:20,645	70		27,725
			70	27,725
			70	27,725
08/05/2025	13:02:19,597	272		27,72
			272	27,72
			272	27,72
08/05/2025	13:02:04,072	10		27,74
			10	27,74
			10	27,74
08/05/2025	13:01:56,179	1		27,745
			1	27,745
			1	27,745
08/05/2025	12:59:15,311	27		27,725
			27	27,725
			27	27,725
08/05/2025	12:59:11,463	20		27,73
			20	27,73
			20	27,73
08/05/2025	12:58:47,870	4		27,725
			4	27,725
			4	27,725
08/05/2025	12:55:44,087	8		27,73
			8	27,73
			8	27,73
08/05/2025	12:55:38,048	12		27,725
			12	27,725
			12	27,725
08/05/2025	12:55:13,292	92		27,725
			92	27,725
			92	27,725
08/05/2025	12:50:50,740	3		27,705
			3	27,705
			3	27,705
08/05/2025	12:50:41,465	18		27,71
			18	27,71
			18	27,71
08/05/2025	12:49:13,849	25		27,71
			25	27,71
			25	27,71
08/05/2025	12:48:31,537	9		27,705
			9	27,705
			9	27,705
08/05/2025	12:46:35,946	8		27,69
			8	27,69
			8	27,69
08/05/2025	12:45:52,072	50		27,69
			50	27,69
			50	27,69
08/05/2025	12:44:56,030	200		27,685
			200	27,685
			200	27,685
08/05/2025	12:44:11,675	100		27,68
			100	27,68
			100	27,68
08/05/2025	12:43:50,895	15		27,685
			15	27,685
			15	27,685
08/05/2025	12:43:46,204	65		27,69
			65	27,69
			65	27,69
08/05/2025	12:43:38,787	50		27,685
			50	27,685
			50	27,685
08/05/2025	12:42:35,525	3		27,685
			3	27,685
			3	27,685
08/05/2025	12:42:24,954	4		27,69
			4	27,69
			4	27,69
08/05/2025	12:42:19,831	59		27,68
			59	27,68
			59	27,68
08/05/2025	12:40:03,690	400		27,69
			400	27,69
			400	27,69
08/05/2025	12:39:48,756	4		27,69
			4	27,69
			4	27,69
08/05/2025	12:36:26,442	180		27,695
			180	27,695
			180	27,695
08/05/2025	12:35:05,503	1		27,705
			1	27,705
			1	27,705
08/05/2025	12:34:12,635	62		27,705
			62	27,705
			62	27,705
08/05/2025	12:34:02,405	400		27,705
			400	27,705
			400	27,705
08/05/2025	12:33:28,116	1		27,71
			1	27,71
			1	27,71
08/05/2025	12:31:58,863	4		27,715
			4	27,715
			4	27,715
08/05/2025	12:30:51,351	458		27,715
			458	27,715
			458	27,715
08/05/2025	12:30:16,446	1		27,715
			1	27,715
			1	27,715
08/05/2025	12:29:27,263	39		27,71
			39	27,71
			39	27,71
08/05/2025	12:29:22,630	75		27,71
			75	27,71
			75	27,71
08/05/2025	12:29:00,986	1		27,72
			1	27,72
			1	27,72
08/05/2025	12:27:31,991	230		27,725
			230	27,725
			230	27,725
08/05/2025	12:27:29,187	5		27,725
			5	27,725
			5	27,725
08/05/2025	12:25:25,714	10		27,72
			10	27,72
			10	27,72
08/05/2025	12:24:35,457	7		27,72
			7	27,72
			7	27,72
08/05/2025	12:24:34,036	11		27,72
			11	27,72
			11	27,72
08/05/2025	12:22:52,431	80		27,72
			80	27,72
			80	27,72
08/05/2025	12:22:37,532	16		27,73
			16	27,73
			16	27,73
08/05/2025	12:22:16,659	3		27,725
			3	27,725
			3	27,725
08/05/2025	12:21:58,656	10		27,725
			10	27,725
			10	27,725
08/05/2025	12:21:28,905	100		27,735
			100	27,735
			100	27,735
08/05/2025	12:21:28,350	1		27,735
			1	27,735
			1	27,735
08/05/2025	12:21:05,272	180		27,735
			180	27,735
			180	27,735
08/05/2025	12:20:21,812	15		27,745
			15	27,745
			15	27,745
08/05/2025	12:16:12,245	5		27,755
			5	27,755
			5	27,755
08/05/2025	12:14:31,992	1		27,77
			1	27,77
			1	27,77
08/05/2025	12:13:39,562	2		27,76
			2	27,76
			2	27,76
08/05/2025	12:13:21,194	721		27,745
			721	27,745
			721	27,745
08/05/2025	12:11:19,709	91		27,735
			91	27,735
			91	27,735
08/05/2025	12:10:38,695	8		27,74
			8	27,74
			8	27,74
08/05/2025	12:09:27,906	350		27,73
			350	27,73
			350	27,73
08/05/2025	12:09:07,696	32		27,74
			32	27,74
			32	27,74
08/05/2025	12:08:42,104	1		27,74
			1	27,74
			1	27,74
08/05/2025	12:07:54,901	1		27,74
			1	27,74
			1	27,74
08/05/2025	12:06:21,402	27		27,735
			27	27,735
			27	27,735
08/05/2025	12:05:01,338	450		27,73
			450	27,73
			450	27,73
08/05/2025	12:04:02,196	130		27,72
			130	27,72
			130	27,72
08/05/2025	12:04:01,911	3		27,715
			3	27,715
			3	27,715
08/05/2025	12:03:19,939	6		27,715
			6	27,715
			6	27,715
08/05/2025	11:58:21,942	100		27,73
			100	27,73
			100	27,73
08/05/2025	11:58:09,763	14		27,735
			14	27,735
			14	27,735
08/05/2025	11:55:29,496	16		27,725
			16	27,725
			16	27,725
08/05/2025	11:54:43,058	4		27,715
			4	27,715
			4	27,715
08/05/2025	11:53:48,307	8		27,72
			8	27,72
			8	27,72
08/05/2025	11:53:43,332	4		27,715
			4	27,715
			4	27,715
08/05/2025	11:52:21,357	48		27,72
			48	27,72
			48	27,72
08/05/2025	11:49:40,655	10		27,71
			10	27,71
			10	27,71
08/05/2025	11:48:08,794	15		27,705
			15	27,705
			15	27,705
08/05/2025	11:46:59,305	2		27,715
			2	27,715
			2	27,715
08/05/2025	11:46:43,509	2		27,715
			2	27,715
			2	27,715
08/05/2025	11:44:54,579	200		27,73
			200	27,73
			200	27,73
08/05/2025	11:42:06,960	8		27,73
			8	27,73
			8	27,73
08/05/2025	11:40:13,855	2		27,73
			2	27,73
			2	27,73
08/05/2025	11:40:08,124	3		27,73
			3	27,73
			3	27,73
08/05/2025	11:40:01,079	361		27,73
			361	27,73
			361	27,73
08/05/2025	11:39:32,411	10		27,73
			10	27,73
			10	27,73
08/05/2025	11:39:15,819	50		27,72
			50	27,72
			50	27,72
08/05/2025	11:38:32,460	190		27,725
			190	27,725
			190	27,725
08/05/2025	11:36:59,530	36		27,715
			36	27,715
			36	27,715
08/05/2025	11:35:59,467	1		27,715
			1	27,715
			1	27,715
08/05/2025	11:35:04,610	721		27,715
			721	27,715
			721	27,715
08/05/2025	11:32:12,226	12		27,71
			12	27,71
			12	27,71
08/05/2025	11:31:00,903	1		27,715
			1	27,715
			1	27,715
08/05/2025	11:30:50,323	80		27,715
			80	27,715
			80	27,715
08/05/2025	11:30:12,602	1		27,71
			1	27,71
			1	27,71
08/05/2025	11:28:07,011	200		27,715
			200	27,715
			200	27,715
08/05/2025	11:27:58,482	4		27,715
			4	27,715
			4	27,715
08/05/2025	11:25:44,170	366		27,725
			366	27,725
			366	27,725
08/05/2025	11:25:05,653	20		27,705
			20	27,705
			20	27,705
08/05/2025	11:24:58,939	65		27,70
			65	27,70
			65	27,70
08/05/2025	11:23:46,419	8		27,70
			8	27,70
			8	27,70
08/05/2025	11:22:49,312	1		27,685
			1	27,685
			1	27,685
08/05/2025	11:21:16,835	1		27,68
			1	27,68
			1	27,68
08/05/2025	11:20:11,877	1		27,68
			1	27,68
			1	27,68
08/05/2025	11:19:54,322	20		27,67
			20	27,67
			20	27,67
08/05/2025	11:18:53,138	35		27,665
			35	27,665
			35	27,665
08/05/2025	11:18:05,240	550		27,67
			550	27,67
			550	27,67
08/05/2025	11:17:50,191	100		27,675
			100	27,675
			100	27,675
08/05/2025	11:17:49,387	500		27,67
			500	27,67
			500	27,67
08/05/2025	11:17:41,948	20		27,67
			20	27,67
			20	27,67
08/05/2025	11:17:22,512	35		27,67
			35	27,67
			35	27,67
08/05/2025	11:16:58,643	270		27,67
			270	27,67
			270	27,67
08/05/2025	11:16:25,594	2		27,675
			2	27,675
			2	27,675
08/05/2025	11:16:23,425	5		27,68
			5	27,68
			5	27,68
08/05/2025	11:15:25,443	63		27,665
			63	27,665
			63	27,665
08/05/2025	11:13:37,300	5		27,67
			5	27,67
			5	27,67
08/05/2025	11:11:02,801	3		27,675
			3	27,675
			3	27,675
08/05/2025	11:10:33,504	19		27,675
			19	27,675
			19	27,675
08/05/2025	11:10:14,443	37		27,685
			37	27,685
			37	27,685
08/05/2025	11:08:30,437	1		27,685
			1	27,685
			1	27,685
08/05/2025	11:07:31,158	2		27,695
			2	27,695
			2	27,695
08/05/2025	11:03:36,892	43		27,715
			43	27,715
			43	27,715
08/05/2025	11:02:27,232	8		27,72
			8	27,72
			8	27,72
08/05/2025	11:01:52,400	4		27,715
			4	27,715
			4	27,715
08/05/2025	10:59:21,017	50		27,72
			50	27,72
			50	27,72
08/05/2025	10:54:16,605	8		27,695
			8	27,695
			8	27,695
08/05/2025	10:53:41,614	55		27,70
			55	27,70
			55	27,70
08/05/2025	10:52:43,529	2		27,705
			2	27,705
			2	27,705
08/05/2025	10:50:54,056	283		27,695
			283	27,695
			283	27,695
08/05/2025	10:48:49,033	16		27,685
			16	27,685
			16	27,685
08/05/2025	10:48:07,618	27		27,69
			27	27,69
			27	27,69
08/05/2025	10:47:52,684	370		27,69
			370	27,69
			370	27,69
08/05/2025	10:47:06,293	100		27,685
			100	27,685
			100	27,685
08/05/2025	10:46:16,963	3		27,69
			3	27,69
			3	27,69
08/05/2025	10:45:55,926	37		27,69
			37	27,69
			37	27,69
08/05/2025	10:45:21,449	17		27,69
			17	27,69
			17	27,69
08/05/2025	10:44:06,430	1		27,675
			1	27,675
			1	27,675
08/05/2025	10:43:35,317	1		27,685
			1	27,685
			1	27,685
08/05/2025	10:43:23,236	1		27,685
			1	27,685
			1	27,685
08/05/2025	10:42:17,032	100		27,685
			100	27,685
			100	27,685
08/05/2025	10:42:08,556	19		27,68
			19	27,68
			19	27,68
08/05/2025	10:41:50,226	15		27,675
			15	27,675
			15	27,675
08/05/2025	10:39:52,291	700		27,675
			700	27,675
			700	27,675
08/05/2025	10:39:32,090	1 000		27,68
			1 000	27,68
			1 000	27,68
08/05/2025	10:35:17,364	18		27,675
			18	27,675
			18	27,675
08/05/2025	10:33:36,697	7		27,68
			7	27,68
			7	27,68
08/05/2025	10:33:27,940	3		27,67
			3	27,67
			3	27,67
08/05/2025	10:33:23,565	60		27,68
			60	27,68
			60	27,68
08/05/2025	10:33:11,333	2		27,675
			2	27,675
			2	27,675
08/05/2025	10:29:52,609	20		27,66
			20	27,66
			20	27,66
08/05/2025	10:28:26,593	29		27,675
			29	27,675
			29	27,675
08/05/2025	10:25:36,063	1		27,655
			1	27,655
			1	27,655
08/05/2025	10:25:34,399	200		27,655
			200	27,655
			200	27,655
08/05/2025	10:24:06,321	2		27,665
			2	27,665
			2	27,665
08/05/2025	10:23:20,329	105		27,66
			105	27,66
			105	27,66
08/05/2025	10:23:16,393	37		27,665
			37	27,665
			37	27,665
08/05/2025	10:20:24,576	100		27,685
			100	27,685
			100	27,685
08/05/2025	10:19:57,458	177		27,68
			177	27,68
			177	27,68
08/05/2025	10:19:33,726	2		27,67
			2	27,67
			2	27,67
08/05/2025	10:18:52,533	3		27,67
			3	27,67
			3	27,67
08/05/2025	10:16:26,317	40		27,65
			40	27,65
			40	27,65
08/05/2025	10:16:12,640	35		27,64
			35	27,64
			35	27,64
08/05/2025	10:13:41,501	30		27,63
			30	27,63
			30	27,63
08/05/2025	10:13:12,139	13		27,625
			13	27,625
			13	27,625
08/05/2025	10:11:28,075	362		27,62
			362	27,62
			362	27,62
08/05/2025	10:08:16,255	2		27,60
			2	27,60
			2	27,60
08/05/2025	10:07:50,245	15		27,595
			15	27,595
			15	27,595
08/05/2025	10:06:58,960	47		27,59
			47	27,59
			47	27,59
08/05/2025	10:06:15,942	150		27,605
			150	27,605
			150	27,605
08/05/2025	10:06:09,498	100		27,605
			100	27,605
			100	27,605
08/05/2025	10:05:49,503	2 000		27,60
			2 000	27,60
			2 000	27,60
08/05/2025	10:05:17,227	2 620		27,62
			2 620	27,62
			2 620	27,62
08/05/2025	10:04:19,115	64		27,625
			64	27,625
			64	27,625
08/05/2025	10:01:02,525	300		27,61
			300	27,61
			300	27,61
08/05/2025	09:58:05,412	21		27,64
			21	27,64
			21	27,64
08/05/2025	09:58:01,283	1		27,645
			1	27,645
			1	27,645
08/05/2025	09:57:57,745	30		27,65
			30	27,65
			30	27,65
08/05/2025	09:57:19,724	1		27,645
			1	27,645
			1	27,645
08/05/2025	09:56:35,954	5		27,65
			5	27,65
			5	27,65
08/05/2025	09:56:24,374	3		27,645
			3	27,645
			3	27,645
08/05/2025	09:53:41,516	29		27,64
			29	27,64
			29	27,64
08/05/2025	09:51:52,241	3		27,64
			3	27,64
			3	27,64

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: 95,5861 / Vente: 95,6779
Volume: 16 946
+0,61%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
08/05/2025 @ 16:25:27

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