Tradegate Exchange

iShare.NASDAQ-100 UCITS ETF DE

222

193

183,22

Date	Heure	Volume	Volume de transactions	Cours
14/05/2025	11:10:00,238	9		183,22
			9	183,22
			9	183,22
14/05/2025	11:09:53,330	110		183,26
			110	183,26
			110	183,26
14/05/2025	11:04:53,523	3		183,20
			3	183,20
			3	183,20
14/05/2025	11:04:42,243	3		183,22
			3	183,22
			3	183,22
14/05/2025	11:04:26,737	3		183,28
			3	183,28
			3	183,28
14/05/2025	11:03:05,282	27		183,42
			27	183,42
			27	183,42
14/05/2025	10:57:41,296	190		183,46
			190	183,46
			190	183,46
14/05/2025	10:54:38,900	33		183,62
			33	183,62
			33	183,62
14/05/2025	10:50:15,458	19		183,54
			19	183,54
			19	183,54
14/05/2025	10:50:04,448	5		183,56
			5	183,56
			5	183,56
14/05/2025	10:48:12,842	1		183,46
			1	183,46
			1	183,46
14/05/2025	10:48:06,295	1		183,46
			1	183,46
			1	183,46
14/05/2025	10:47:35,489	1		183,46
			1	183,46
			1	183,46
14/05/2025	10:46:29,272	1		183,50
			1	183,50
			1	183,50
14/05/2025	10:43:37,938	7		183,58
			7	183,58
			7	183,58
14/05/2025	10:40:08,365	6		183,54
			6	183,54
			6	183,54
14/05/2025	10:33:39,123	65		183,42
			65	183,42
			65	183,42
14/05/2025	10:25:01,986	301		183,38
			301	183,38
			301	183,38
14/05/2025	10:22:06,181	15		183,48
			15	183,48
			15	183,48
14/05/2025	10:20:11,750	1		183,58
			1	183,58
			1	183,58
14/05/2025	10:13:41,651	3		183,66
			3	183,66
			3	183,66
14/05/2025	10:13:20,722	1		183,68
			1	183,68
			1	183,68
14/05/2025	10:12:59,689	1		183,68
			1	183,68
			1	183,68
14/05/2025	10:11:42,597	1		183,38
			1	183,38
			1	183,38
14/05/2025	10:09:53,528	3		183,32
			3	183,32
			3	183,32
14/05/2025	10:03:43,840	12		183,86
			12	183,86
			12	183,86
14/05/2025	10:02:54,551	121		184,00
			50	184,00
			21	184,00
			40	184,00
			121	184,00
			10	184,00
14/05/2025	10:01:23,842	3		184,20
			3	184,20
			3	184,20
14/05/2025	09:53:24,431	55		184,30
			55	184,30
			55	184,30
14/05/2025	09:52:36,259	1		184,22
			1	184,22
			1	184,22
14/05/2025	09:47:08,630	7		184,24
			7	184,24
			7	184,24
14/05/2025	09:46:09,556	400		184,24
			400	184,24
			400	184,24
14/05/2025	09:45:02,100	100		184,24
			100	184,24
			100	184,24
14/05/2025	09:44:30,360	270		184,30
			270	184,30
			270	184,30
14/05/2025	09:43:55,462	28		184,22
			28	184,22
			28	184,22
14/05/2025	09:42:27,575	1		184,26
			1	184,26
			1	184,26
14/05/2025	09:41:36,927	300		184,18
			300	184,18
			300	184,18
14/05/2025	09:39:48,017	813		184,14
			813	184,14
			813	184,14
14/05/2025	09:39:13,360	25		184,12
			25	184,12
			25	184,12
14/05/2025	09:38:13,786	5		184,32
			5	184,32
			5	184,32
14/05/2025	09:36:34,749	6		184,36
			6	184,36
			6	184,36
14/05/2025	09:35:32,606	16		184,46
			16	184,46
			16	184,46
14/05/2025	09:34:53,799	119		184,36
			119	184,36
			119	184,36
14/05/2025	09:33:59,288	50		184,42
			50	184,42
			50	184,42
14/05/2025	09:32:39,861	23		184,42
			23	184,42
			23	184,42
14/05/2025	09:31:44,473	2		184,28
			2	184,28
			2	184,28
14/05/2025	09:31:22,540	1		184,28
			1	184,28
			1	184,28
14/05/2025	09:30:56,592	120		184,32
			120	184,32
			120	184,32
14/05/2025	09:29:44,238	48		184,34
			48	184,34
			48	184,34
14/05/2025	09:29:17,535	250		184,40
			250	184,40
			250	184,40
14/05/2025	09:29:04,500	2 000		184,40
			2 000	184,40
			2 000	184,40
14/05/2025	09:27:43,153	3		184,34
			3	184,34
			3	184,34
14/05/2025	09:27:39,449	2		184,40
			2	184,40
			2	184,40
14/05/2025	09:27:05,630	1		184,38
			1	184,38
			1	184,38
14/05/2025	09:26:10,249	1		184,44
			1	184,44
			1	184,44
14/05/2025	09:26:04,788	50		184,46
			50	184,46
			50	184,46
14/05/2025	09:26:03,398	5		184,42
			5	184,42
			5	184,42
14/05/2025	09:26:03,192	1		184,46
			1	184,46
			1	184,46
14/05/2025	09:25:41,344	1		184,46
			1	184,46
			1	184,46
14/05/2025	09:25:40,133	1		184,48
			1	184,48
			1	184,48
14/05/2025	09:25:17,315	1		184,48
			1	184,48
			1	184,48
14/05/2025	09:24:32,793	1		184,56
			1	184,56
			1	184,56
14/05/2025	09:24:07,831	2		184,58
			2	184,58
			2	184,58
14/05/2025	09:23:41,350	1		184,58
			1	184,58
			1	184,58
14/05/2025	09:23:39,839	1		184,58
			1	184,58
			1	184,58
14/05/2025	09:22:54,955	3		184,66
			3	184,66
			3	184,66
14/05/2025	09:22:38,756	1		184,68
			1	184,68
			1	184,68
14/05/2025	09:22:35,439	1		184,68
			1	184,68
			1	184,68
14/05/2025	09:22:13,503	1		184,70
			1	184,70
			1	184,70
14/05/2025	09:21:41,319	1		184,80
			1	184,80
			1	184,80
14/05/2025	09:20:44,838	9		184,84
			9	184,84
			9	184,84
14/05/2025	09:20:40,813	1		184,88
			1	184,88
			1	184,88
14/05/2025	09:20:35,596	1		184,88
			1	184,88
			1	184,88
14/05/2025	09:20:33,571	28		184,88
			28	184,88
			28	184,88
14/05/2025	09:20:31,960	1		184,88
			1	184,88
			1	184,88
14/05/2025	09:20:25,174	20		184,88
			20	184,88
			20	184,88
14/05/2025	09:20:13,938	1		184,88
			1	184,88
			1	184,88
14/05/2025	09:20:13,847	1		184,88
			1	184,88
			1	184,88
14/05/2025	09:20:04,900	1		184,90
			1	184,90
			1	184,90
14/05/2025	09:20:02,082	1		184,92
			1	184,92
			1	184,92
14/05/2025	09:19:33,937	1		184,88
			1	184,88
			1	184,88
14/05/2025	09:19:32,505	1		184,88
			1	184,88
			1	184,88
14/05/2025	09:19:22,443	4		184,88
			4	184,88
			4	184,88
14/05/2025	09:19:07,551	1		184,98
			1	184,98
			1	184,98
14/05/2025	09:18:38,888	1		184,98
			1	184,98
			1	184,98
14/05/2025	09:18:12,827	1		185,04
			1	185,04
			1	185,04
14/05/2025	09:17:40,454	1		184,98
			1	184,98
			1	184,98
14/05/2025	09:17:39,946	1		184,98
			1	184,98
			1	184,98
14/05/2025	09:17:36,908	10		184,98
			10	184,98
			10	184,98
14/05/2025	09:17:13,989	6		184,96
			6	184,96
			6	184,96
14/05/2025	09:17:10,481	3		184,98
			3	184,98
			3	184,98
14/05/2025	09:17:10,269	1		184,98
			1	184,98
			1	184,98
14/05/2025	09:17:06,749	1		184,98
			1	184,98
			1	184,98
14/05/2025	09:17:02,514	1		184,98
			1	184,98
			1	184,98
14/05/2025	09:16:37,859	1		184,94
			1	184,94
			1	184,94
14/05/2025	09:16:32,437	1		184,96
			1	184,96
			1	184,96
14/05/2025	09:16:31,935	3		184,92
			3	184,92
			3	184,92
14/05/2025	09:16:17,750	1		185,00
			1	185,00
			1	185,00
14/05/2025	09:16:16,540	1		185,00
			1	185,00
			1	185,00
14/05/2025	09:16:10,198	1		184,98
			1	184,98
			1	184,98
14/05/2025	09:15:08,600	3		185,00
			3	185,00
			3	185,00
14/05/2025	09:15:07,993	1		185,04
			1	185,04
			1	185,04
14/05/2025	09:15:05,578	1		185,04
			1	185,04
			1	185,04
14/05/2025	09:15:04,974	1		185,04
			1	185,04
			1	185,04
14/05/2025	09:14:44,252	1		185,02
			1	185,02
			1	185,02
14/05/2025	09:14:42,639	1		185,04
			1	185,04
			1	185,04
14/05/2025	09:14:41,895	2		185,04
			2	185,04
			2	185,04
14/05/2025	09:14:35,597	1		185,02
			1	185,02
			1	185,02
14/05/2025	09:14:25,753	3		185,02
			3	185,02
			3	185,02
14/05/2025	09:14:10,652	1		185,04
			1	185,04
			1	185,04
14/05/2025	09:14:08,841	1		185,04
			1	185,04
			1	185,04
14/05/2025	09:13:50,703	10		184,98
			10	184,98
			10	184,98
14/05/2025	09:13:50,635	1		184,98
			1	184,98
			1	184,98
14/05/2025	09:13:09,578	1		185,04
			1	185,04
			1	185,04
14/05/2025	09:13:01,880	6		185,00
			6	185,00
			6	185,00
14/05/2025	09:13:01,728	3		184,98
			3	184,98
			3	184,98
14/05/2025	09:12:43,017	1		184,98
			1	184,98
			1	184,98
14/05/2025	09:12:36,077	1		184,98
			1	184,98
			1	184,98
14/05/2025	09:12:17,770	1		184,94
			1	184,94
			1	184,94
14/05/2025	09:12:11,637	1		184,96
			1	184,96
			1	184,96
14/05/2025	09:11:35,600	5		184,92
			5	184,92
			5	184,92
14/05/2025	09:11:31,777	1		184,94
			1	184,94
			1	184,94
14/05/2025	09:11:13,264	1		184,88
			1	184,88
			1	184,88
14/05/2025	09:11:10,251	1		184,88
			1	184,88
			1	184,88
14/05/2025	09:11:02,204	1		184,88
			1	184,88
			1	184,88
14/05/2025	09:10:11,482	3		184,84
			3	184,84
			3	184,84
14/05/2025	09:10:11,181	1		184,86
			1	184,86
			1	184,86
14/05/2025	09:10:03,841	2		184,82
			2	184,82
			2	184,82
14/05/2025	09:09:54,427	33		184,82
			33	184,82
			33	184,82
14/05/2025	09:09:44,327	2		184,82
			2	184,82
			2	184,82
14/05/2025	09:09:36,715	1		184,78
			1	184,78
			1	184,78
14/05/2025	09:09:32,354	1		184,84
			1	184,84
			1	184,84
14/05/2025	09:09:07,305	2		184,80
			2	184,80
			2	184,80
14/05/2025	09:08:47,677	6		184,80
			6	184,80
			6	184,80
14/05/2025	09:08:34,594	1		184,82
			1	184,82
			1	184,82
14/05/2025	09:08:12,246	1		184,80
			1	184,80
			1	184,80
14/05/2025	09:08:11,942	1		184,80
			1	184,80
			1	184,80
14/05/2025	09:08:09,432	1		184,80
			1	184,80
			1	184,80
14/05/2025	09:07:43,782	1		184,84
			1	184,84
			1	184,84
14/05/2025	09:07:40,261	1		184,84
			1	184,84
			1	184,84
14/05/2025	09:07:35,326	3		184,80
			3	184,80
			3	184,80
14/05/2025	09:07:22,751	4		184,80
			4	184,80
			4	184,80
14/05/2025	09:07:08,960	1		184,86
			1	184,86
			1	184,86
14/05/2025	09:07:02,825	1		184,86
			1	184,86
			1	184,86
14/05/2025	09:06:46,431	1		184,84
			1	184,84
			1	184,84
14/05/2025	09:06:45,421	1		184,84
			1	184,84
			1	184,84
14/05/2025	09:06:40,499	4		184,80
			4	184,80
			4	184,80
14/05/2025	09:06:11,622	1		184,82
			1	184,82
			1	184,82
14/05/2025	09:06:08,300	1		184,82
			1	184,82
			1	184,82
14/05/2025	09:05:39,632	1		184,80
			1	184,80
			1	184,80
14/05/2025	09:05:33,191	1		184,80
			1	184,80
			1	184,80
14/05/2025	09:05:11,758	14		184,74
			14	184,74
			14	184,74
14/05/2025	09:05:01,702	1		184,80
			1	184,80
			1	184,80
14/05/2025	09:04:36,938	1		184,80
			1	184,80
			1	184,80
14/05/2025	09:04:35,430	1		184,80
			1	184,80
			1	184,80
14/05/2025	09:04:33,845	1		184,80
			1	184,80
			1	184,80
14/05/2025	09:04:33,204	1		184,80
			1	184,80
			1	184,80
14/05/2025	09:04:26,010	146		184,78
			1	184,78
			1	184,78
			1	184,78
			1	184,78
			2	184,78
			1	184,78
			131	184,78
			1	184,78
			5	184,78
			10	184,78
			1	184,78
			136	184,78
			1	184,78
14/05/2025	08:50:05,784	6		184,58
			6	184,58
			6	184,58
14/05/2025	08:49:14,533	5		184,52
			5	184,52
			5	184,52
14/05/2025	08:47:47,660	2		184,52
			2	184,52
			2	184,52
14/05/2025	08:43:38,142	4		184,54
			4	184,54
			4	184,54
14/05/2025	08:36:17,523	1		184,72
			1	184,72
			1	184,72
14/05/2025	08:32:53,571	2		184,64
			2	184,64
			2	184,64
14/05/2025	08:32:33,657	3		184,54
			3	184,54
			3	184,54
14/05/2025	08:32:01,812	5		184,54
			5	184,54
			5	184,54
14/05/2025	08:29:57,062	50		184,60
			50	184,60
			50	184,60
14/05/2025	08:24:03,711	10		184,50
			10	184,50
			10	184,50
14/05/2025	08:18:41,253	1		184,50
			1	184,50
			1	184,50
14/05/2025	08:16:13,526	1		184,62
			1	184,62
			1	184,62
14/05/2025	08:15:35,691	1		184,64
			1	184,64
			1	184,64
14/05/2025	08:14:22,126	3		184,58
			3	184,58
			3	184,58
14/05/2025	08:14:21,524	1		184,58
			1	184,58
			1	184,58
14/05/2025	08:14:06,278	100		184,64
			100	184,64
			100	184,64
14/05/2025	08:13:50,124	1		184,62
			1	184,62
			1	184,62
14/05/2025	08:06:09,158	1		184,76
			1	184,76
			1	184,76
14/05/2025	08:03:23,195	8		184,76
			8	184,76
			8	184,76
14/05/2025	08:02:05,402	3		184,68
			3	184,68
			3	184,68
14/05/2025	08:01:59,572	101		184,64
			101	184,64
			101	184,64
14/05/2025	08:00:59,610	2		184,72
			2	184,72
			2	184,72
14/05/2025	08:00:56,287	1		184,72
			1	184,72
			1	184,72
14/05/2025	08:00:47,432	11		184,66
			11	184,66
			11	184,66
14/05/2025	08:00:38,282	2		184,72
			2	184,72
			2	184,72
14/05/2025	08:00:11,636	8		184,74
			8	184,74
			8	184,74
14/05/2025	08:00:03,764	14		184,66
			14	184,66
			14	184,66
14/05/2025	07:58:19,822	10		184,68
			10	184,68
			10	184,68
14/05/2025	07:48:39,372	15		184,70
			15	184,70
			15	184,70
14/05/2025	07:46:23,328	14		184,60
			14	184,60
			14	184,60
14/05/2025	07:44:30,870	16		184,62
			16	184,62
			16	184,62
14/05/2025	07:43:12,372	2		184,62
			2	184,62
			2	184,62
14/05/2025	07:38:30,182	95		184,66
			95	184,66
			95	184,66
14/05/2025	07:30:40,320	2		184,58
			2	184,58
			2	184,58
14/05/2025	07:30:07,068	125		184,60
			5	184,60
			30	184,60
			3	184,60
			1	184,60
			2	184,60
			43	184,60
			10	184,60
			7	184,60
			1	184,60
			1	184,60
			23	184,60
			5	184,60
			61	184,60
			1	184,60
			2	184,60
			11	184,60
			6	184,60
			38	184,60

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: 99,7781 / Vente: 99,7999
Volume: 9 950
-0,58%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
14/05/2025 @ 11:14:58

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