Tradegate Exchange

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

1834

1598

33,085

Date	Heure	Volume	Volume de transactions	Cours
29/07/2025	21:52:44,928	245		33,085
			245	33,085
			245	33,085
29/07/2025	21:50:48,938	50		33,025
			50	33,025
			50	33,025
29/07/2025	21:48:35,108	560		33,09
			560	33,09
			560	33,09
29/07/2025	21:48:27,241	21		33,03
			21	33,03
			21	33,03
29/07/2025	21:42:56,964	36		33,015
			36	33,015
			36	33,015
29/07/2025	21:41:56,587	1		33,075
			1	33,075
			1	33,075
29/07/2025	21:33:44,194	150		33,10
			150	33,10
			150	33,10
29/07/2025	21:32:20,056	303		33,125
			303	33,125
			303	33,125
29/07/2025	21:29:09,302	324		33,06
			200	33,06
			324	33,06
			124	33,06
29/07/2025	21:27:22,535	200		33,125
			200	33,125
			200	33,125
29/07/2025	21:27:15,029	84		33,065
			84	33,065
			84	33,065
29/07/2025	21:27:13,633	351		33,125
			351	33,125
			351	33,125
29/07/2025	21:17:39,742	65		33,08
			65	33,08
			65	33,08
29/07/2025	21:16:19,000	18		33,08
			18	33,08
			18	33,08
29/07/2025	21:15:20,420	122		33,08
			122	33,08
			122	33,08
29/07/2025	21:15:10,320	350		33,105
			350	33,105
			350	33,105
29/07/2025	21:12:29,692	18		33,14
			18	33,14
			18	33,14
29/07/2025	21:10:13,179	16		33,145
			16	33,145
			16	33,145
29/07/2025	21:10:01,483	37		33,145
			37	33,145
			37	33,145
29/07/2025	21:08:19,163	4		33,145
			4	33,145
			4	33,145
29/07/2025	21:02:25,272	118		33,145
			118	33,145
			118	33,145
29/07/2025	21:01:20,918	25		33,105
			25	33,105
			25	33,105
29/07/2025	20:59:58,647	4		33,14
			4	33,14
			4	33,14
29/07/2025	20:59:46,246	750		33,145
			750	33,145
			750	33,145
29/07/2025	20:58:19,324	2		33,145
			2	33,145
			2	33,145
29/07/2025	20:57:27,094	3		33,105
			3	33,105
			3	33,105
29/07/2025	20:56:53,980	1		33,145
			1	33,145
			1	33,145
29/07/2025	20:48:47,904	2		33,105
			2	33,105
			2	33,105
29/07/2025	20:48:08,060	31		33,16
			31	33,16
			31	33,16
29/07/2025	20:47:25,728	4		33,165
			4	33,165
			4	33,165
29/07/2025	20:47:11,016	16		33,165
			16	33,165
			16	33,165
29/07/2025	20:46:33,175	1		33,165
			1	33,165
			1	33,165
29/07/2025	20:45:16,035	60		33,165
			60	33,165
			60	33,165
29/07/2025	20:42:56,481	3		33,105
			3	33,105
			3	33,105
29/07/2025	20:42:32,420	16		33,17
			16	33,17
			16	33,17
29/07/2025	20:36:55,718	10		33,165
			10	33,165
			10	33,165
29/07/2025	20:33:30,853	30		33,165
			30	33,165
			30	33,165
29/07/2025	20:32:26,341	1		33,165
			1	33,165
			1	33,165
29/07/2025	20:29:07,281	1		33,15
			1	33,15
			1	33,15
29/07/2025	20:29:02,107	12		33,09
			12	33,09
			12	33,09
29/07/2025	20:27:40,713	4		33,15
			4	33,15
			4	33,15
29/07/2025	20:26:33,873	300		33,155
			300	33,155
			300	33,155
29/07/2025	20:26:25,635	3		33,095
			3	33,095
			3	33,095
29/07/2025	20:26:11,976	83		33,09
			83	33,09
			83	33,09
29/07/2025	20:25:56,761	19		33,155
			19	33,155
			19	33,155
29/07/2025	20:25:34,306	3		33,16
			3	33,16
			3	33,16
29/07/2025	20:24:48,958	3		33,155
			3	33,155
			3	33,155
29/07/2025	20:23:52,090	13		33,155
			13	33,155
			13	33,155
29/07/2025	20:20:39,982	2		33,165
			2	33,165
			2	33,165
29/07/2025	20:18:46,405	20		33,175
			20	33,175
			20	33,175
29/07/2025	20:18:25,022	59		33,11
			59	33,11
			59	33,11
29/07/2025	20:17:34,790	1 452		33,11
			1 452	33,11
			1 452	33,11
29/07/2025	20:17:21,084	120		33,175
			120	33,175
			120	33,175
29/07/2025	20:14:13,267	1		33,175
			1	33,175
			1	33,175
29/07/2025	20:13:55,549	1		33,175
			1	33,175
			1	33,175
29/07/2025	20:13:26,151	3		33,11
			3	33,11
			3	33,11
29/07/2025	20:13:09,646	7		33,175
			7	33,175
			7	33,175
29/07/2025	20:12:25,584	80		33,17
			80	33,17
			80	33,17
29/07/2025	20:12:24,754	4		33,17
			4	33,17
			4	33,17
29/07/2025	20:11:22,407	28		33,11
			28	33,11
			28	33,11
29/07/2025	20:11:05,746	3		33,11
			3	33,11
			3	33,11
29/07/2025	20:11:04,240	1 030		33,17
			1 030	33,17
			1 030	33,17
29/07/2025	20:09:31,746	1		33,175
			1	33,175
			1	33,175
29/07/2025	20:08:25,824	1		33,15
			1	33,15
			1	33,15
29/07/2025	20:07:52,119	7		33,185
			7	33,185
			7	33,185
29/07/2025	20:06:47,027	45		33,215
			45	33,215
			45	33,215
29/07/2025	20:06:02,645	10		33,08
			10	33,08
			10	33,08
29/07/2025	20:05:19,566	14		33,175
			14	33,175
			14	33,175
29/07/2025	20:05:06,030	100		33,21
			100	33,21
			100	33,21
29/07/2025	20:04:47,079	1		33,22
			1	33,22
			1	33,22
29/07/2025	20:04:46,278	9		33,22
			9	33,22
			9	33,22
29/07/2025	20:04:22,923	5		33,15
			5	33,15
			5	33,15
29/07/2025	20:03:07,172	15		33,175
			15	33,175
			15	33,175
29/07/2025	20:01:32,330	15		33,175
			15	33,175
			15	33,175
29/07/2025	19:59:12,102	180		33,10
			150	33,10
			180	33,10
			30	33,10
29/07/2025	19:58:29,164	1		33,165
			1	33,165
			1	33,165
29/07/2025	19:57:36,645	4		33,16
			4	33,16
			4	33,16
29/07/2025	19:56:03,212	25		33,10
			25	33,10
			25	33,10
29/07/2025	19:55:19,821	1		33,15
			1	33,15
			1	33,15
29/07/2025	19:54:39,384	5		33,145
			5	33,145
			5	33,145
29/07/2025	19:54:25,172	3		33,085
			3	33,085
			3	33,085
29/07/2025	19:54:25,071	1		33,085
			1	33,085
			1	33,085
29/07/2025	19:54:20,240	25		33,145
			25	33,145
			25	33,145
29/07/2025	19:53:40,992	8		33,14
			8	33,14
			8	33,14
29/07/2025	19:53:19,557	1		33,14
			1	33,14
			1	33,14
29/07/2025	19:52:02,286	38		33,115
			38	33,115
			38	33,115
29/07/2025	19:50:55,901	301		33,17
			244	33,17
			57	33,17
			301	33,17
29/07/2025	19:49:18,428	1		33,175
			1	33,175
			1	33,175
29/07/2025	19:48:41,586	12		33,115
			12	33,115
			12	33,115
29/07/2025	19:48:16,274	80		33,12
			80	33,12
			80	33,12
29/07/2025	19:45:54,964	3		33,125
			3	33,125
			3	33,125
29/07/2025	19:45:49,229	31		33,185
			31	33,185
			20	33,185
			11	33,185
29/07/2025	19:44:23,082	53		33,115
			53	33,115
			53	33,115
29/07/2025	19:41:29,079	50		33,19
			50	33,19
			50	33,19
29/07/2025	19:40:25,701	3		33,19
			3	33,19
			3	33,19
29/07/2025	19:40:04,817	301		33,19
			301	33,19
			301	33,19
29/07/2025	19:39:50,175	2		33,19
			2	33,19
			2	33,19
29/07/2025	19:35:21,386	9		33,13
			9	33,13
			9	33,13
29/07/2025	19:35:08,534	50		33,19
			50	33,19
			50	33,19
29/07/2025	19:34:34,791	2		33,19
			2	33,19
			2	33,19
29/07/2025	19:33:52,478	2		33,19
			2	33,19
			2	33,19
29/07/2025	19:33:46,992	1		33,13
			1	33,13
			1	33,13
29/07/2025	19:30:37,503	31		33,125
			31	33,125
			31	33,125
29/07/2025	19:29:41,947	2		33,19
			2	33,19
			2	33,19
29/07/2025	19:29:14,579	1		33,185
			1	33,185
			1	33,185
29/07/2025	19:28:32,016	4		33,185
			4	33,185
			4	33,185
29/07/2025	19:28:25,476	3		33,125
			3	33,125
			3	33,125
29/07/2025	19:28:17,308	75		33,185
			75	33,185
			75	33,185
29/07/2025	19:28:16,118	4		33,185
			4	33,185
			4	33,185
29/07/2025	19:27:07,384	1		33,115
			1	33,115
			1	33,115
29/07/2025	19:26:23,905	25		33,18
			25	33,18
			25	33,18
29/07/2025	19:26:06,890	4		33,18
			4	33,18
			4	33,18
29/07/2025	19:25:50,294	10		33,12
			10	33,12
			10	33,12
29/07/2025	19:24:58,673	1		33,18
			1	33,18
			1	33,18
29/07/2025	19:23:30,534	2		33,11
			2	33,11
			2	33,11
29/07/2025	19:21:07,330	59		33,115
			59	33,115
			59	33,115
29/07/2025	19:20:43,737	280		33,18
			280	33,18
			280	33,18
29/07/2025	19:20:38,658	1		33,175
			1	33,175
			1	33,175
29/07/2025	19:20:12,927	129		33,18
			129	33,18
			129	33,18
29/07/2025	19:19:59,369	3		33,115
			3	33,115
			3	33,115
29/07/2025	19:19:18,883	1		33,18
			1	33,18
			1	33,18
29/07/2025	19:18:54,626	1		33,175
			1	33,175
			1	33,175
29/07/2025	19:18:25,340	10		33,115
			10	33,115
			10	33,115
29/07/2025	19:18:13,670	25		33,115
			25	33,115
			25	33,115
29/07/2025	19:17:54,763	2		33,18
			2	33,18
			2	33,18
29/07/2025	19:16:13,137	1		33,195
			1	33,195
			1	33,195
29/07/2025	19:14:26,389	3		33,13
			3	33,13
			3	33,13
29/07/2025	19:14:12,943	72		33,13
			72	33,13
			72	33,13
29/07/2025	19:14:06,265	1		33,195
			1	33,195
			1	33,195
29/07/2025	19:14:04,876	3		33,13
			3	33,13
			3	33,13
29/07/2025	19:13:39,496	1		33,195
			1	33,195
			1	33,195
29/07/2025	19:13:04,774	2		33,195
			2	33,195
			2	33,195
29/07/2025	19:11:23,669	5		33,19
			5	33,19
			5	33,19
29/07/2025	19:10:16,365	3		33,19
			3	33,19
			3	33,19
29/07/2025	19:08:12,925	3		33,185
			3	33,185
			3	33,185
29/07/2025	19:04:52,109	31		33,20
			31	33,20
			31	33,20
29/07/2025	19:04:31,180	2		33,20
			2	33,20
			2	33,20
29/07/2025	19:04:08,395	16		33,195
			16	33,195
			16	33,195
29/07/2025	19:03:07,752	8		33,135
			8	33,135
			8	33,135
29/07/2025	19:02:54,458	60		33,20
			60	33,20
			60	33,20
29/07/2025	19:01:26,819	4		33,135
			4	33,135
			4	33,135
29/07/2025	19:01:17,461	1		33,20
			1	33,20
			1	33,20
29/07/2025	19:01:00,054	17		33,20
			17	33,20
			17	33,20
29/07/2025	18:58:47,033	16		33,185
			16	33,185
			16	33,185
29/07/2025	18:58:16,651	90		33,12
			90	33,12
			90	33,12
29/07/2025	18:57:51,290	4		33,18
			4	33,18
			4	33,18
29/07/2025	18:57:17,973	42		33,115
			42	33,115
			42	33,115
29/07/2025	18:54:31,458	35		33,10
			35	33,10
			35	33,10
29/07/2025	18:53:35,298	1		33,165
			1	33,165
			1	33,165
29/07/2025	18:53:33,017	27		33,10
			27	33,10
			27	33,10
29/07/2025	18:52:35,280	3		33,10
			3	33,10
			3	33,10
29/07/2025	18:51:19,854	13		33,10
			13	33,10
			13	33,10
29/07/2025	18:51:16,344	2		33,16
			2	33,16
			2	33,16
29/07/2025	18:48:56,745	190		33,16
			190	33,16
			190	33,16
29/07/2025	18:48:25,943	3		33,10
			3	33,10
			3	33,10
29/07/2025	18:47:54,845	16		33,16
			16	33,16
			16	33,16
29/07/2025	18:47:45,112	172		33,095
			35	33,095
			137	33,095
			172	33,095
29/07/2025	18:45:42,444	4		33,145
			4	33,145
			4	33,145
29/07/2025	18:45:26,765	30		33,08
			30	33,08
			30	33,08
29/07/2025	18:45:12,152	1		33,155
			1	33,155
			1	33,155
29/07/2025	18:44:41,468	1		33,155
			1	33,155
			1	33,155
29/07/2025	18:42:19,807	1		33,155
			1	33,155
			1	33,155
29/07/2025	18:41:25,675	16		33,085
			16	33,085
			16	33,085
29/07/2025	18:38:41,774	2		33,16
			2	33,16
			2	33,16
29/07/2025	18:37:50,008	20		33,165
			20	33,165
			20	33,165
29/07/2025	18:36:35,412	24		33,105
			24	33,105
			24	33,105
29/07/2025	18:34:25,907	3		33,12
			3	33,12
			3	33,12
29/07/2025	18:34:11,214	181		33,18
			181	33,18
			181	33,18
29/07/2025	18:33:44,865	10		33,18
			10	33,18
			10	33,18
29/07/2025	18:32:05,753	1		33,18
			1	33,18
			1	33,18
29/07/2025	18:31:29,921	13		33,18
			13	33,18
			13	33,18
29/07/2025	18:31:15,032	8		33,185
			8	33,185
			8	33,185
29/07/2025	18:30:43,556	3		33,12
			3	33,12
			3	33,12
29/07/2025	18:30:32,684	13		33,18
			13	33,18
			13	33,18
29/07/2025	18:30:22,637	20		33,115
			20	33,115
			20	33,115
29/07/2025	18:29:20,297	30		33,115
			30	33,115
			30	33,115
29/07/2025	18:28:11,868	30		33,11
			30	33,11
			30	33,11
29/07/2025	18:27:26,983	134		33,11
			134	33,11
			134	33,11
29/07/2025	18:27:22,569	200		33,115
			200	33,115
			200	33,115
29/07/2025	18:26:53,476	84		33,115
			84	33,115
			84	33,115
29/07/2025	18:26:18,601	4		33,175
			4	33,175
			4	33,175
29/07/2025	18:25:16,226	266		33,115
			266	33,115
			266	33,115
29/07/2025	18:24:48,059	300		33,115
			300	33,115
			300	33,115
29/07/2025	18:24:15,913	375		33,12
			375	33,12
			375	33,12
29/07/2025	18:24:01,127	1		33,18
			1	33,18
			1	33,18
29/07/2025	18:23:26,712	1		33,185
			1	33,185
			1	33,185
29/07/2025	18:23:07,616	9		33,18
			9	33,18
			9	33,18
29/07/2025	18:22:25,327	25		33,12
			25	33,12
			25	33,12
29/07/2025	18:22:01,247	20		33,125
			20	33,125
			20	33,125
29/07/2025	18:21:46,194	32		33,19
			32	33,19
			32	33,19
29/07/2025	18:21:36,004	3		33,125
			3	33,125
			3	33,125
29/07/2025	18:21:08,702	8		33,185
			8	33,185
			8	33,185
29/07/2025	18:18:59,741	30		33,115
			30	33,115
			30	33,115
29/07/2025	18:18:13,387	30		33,17
			30	33,17
			30	33,17
29/07/2025	18:17:17,391	315		33,135
			16	33,135
			90	33,135
			209	33,135
			315	33,135
29/07/2025	18:17:07,446	150		33,18
			150	33,18
			150	33,18
29/07/2025	18:15:08,965	4		33,195
			4	33,195
			4	33,195
29/07/2025	18:13:39,905	46		33,185
			46	33,185
			46	33,185
29/07/2025	18:13:10,633	3		33,12
			3	33,12
			3	33,12
29/07/2025	18:12:46,483	2		33,195
			2	33,195
			2	33,195
29/07/2025	18:08:10,457	6		33,205
			6	33,205
			6	33,205
29/07/2025	18:05:35,106	65		33,24
			65	33,24
			65	33,24
29/07/2025	18:04:18,830	16		33,235
			16	33,235
			16	33,235
29/07/2025	18:02:54,320	10		33,18
			10	33,18
			10	33,18
29/07/2025	18:02:04,824	12		33,18
			12	33,18
			12	33,18
29/07/2025	18:01:43,895	1		33,255
			1	33,255
			1	33,255
29/07/2025	18:01:30,394	20		33,25
			20	33,25
			20	33,25
29/07/2025	18:00:43,316	7		33,24
			7	33,24
			7	33,24
29/07/2025	17:58:19,899	4		33,19
			4	33,19
			4	33,19
29/07/2025	17:56:56,802	66		33,205
			66	33,205
			66	33,205
29/07/2025	17:56:37,549	36		33,205
			36	33,205
			36	33,205
29/07/2025	17:55:59,672	469		33,275
			469	33,275
			469	33,275
29/07/2025	17:55:59,627	301		33,275
			301	33,275
			301	33,275
29/07/2025	17:55:39,483	12		33,20
			12	33,20
			12	33,20
29/07/2025	17:55:11,552	10		33,26
			10	33,26
			10	33,26
29/07/2025	17:54:32,444	17		33,185
			17	33,185
			17	33,185
29/07/2025	17:54:15,555	151		33,24
			151	33,24
			151	33,24
29/07/2025	17:51:59,307	8		33,225
			8	33,225
			8	33,225
29/07/2025	17:51:37,228	285		33,23
			285	33,23
			285	33,23
29/07/2025	17:50:41,315	200		33,16
			200	33,16
			200	33,16
29/07/2025	17:48:09,915	210		33,195
			210	33,195
			210	33,195
29/07/2025	17:47:56,460	230		33,135
			230	33,135
			230	33,135
29/07/2025	17:46:11,476	1		33,17
			1	33,17
			1	33,17
29/07/2025	17:45:59,297	13		33,11
			13	33,11
			13	33,11
29/07/2025	17:45:39,264	1		33,16
			1	33,16
			1	33,16
29/07/2025	17:45:15,621	3		33,095
			3	33,095
			3	33,095
29/07/2025	17:45:05,761	2		33,16
			2	33,16
			2	33,16
29/07/2025	17:45:01,625	3		33,15
			3	33,15
			3	33,15
29/07/2025	17:44:05,179	1		33,12
			1	33,12
			1	33,12
29/07/2025	17:43:40,029	1		33,125
			1	33,125
			1	33,125
29/07/2025	17:43:24,047	30		33,12
			30	33,12
			30	33,12
29/07/2025	17:43:19,373	61		33,125
			61	33,125
			61	33,125
29/07/2025	17:43:09,716	1		33,12
			1	33,12
			1	33,12
29/07/2025	17:42:08,331	4		33,07
			4	33,07
			4	33,07
29/07/2025	17:41:42,637	15		33,14
			15	33,14
			15	33,14
29/07/2025	17:41:35,214	3		33,08
			3	33,08
			3	33,08
29/07/2025	17:41:23,329	17		33,145
			17	33,145
			17	33,145
29/07/2025	17:41:13,805	2 525		33,15
			2 525	33,15
			2 525	33,15
29/07/2025	17:40:30,381	4		33,16
			4	33,16
			4	33,16
29/07/2025	17:39:13,775	4		33,18
			4	33,18
			4	33,18
29/07/2025	17:38:41,153	1		33,19
			1	33,19
			1	33,19
29/07/2025	17:37:24,176	3		33,115
			3	33,115
			3	33,115
29/07/2025	17:36:54,907	2		33,18
			2	33,18
			2	33,18
29/07/2025	17:36:25,936	1		33,175
			1	33,175
			1	33,175
29/07/2025	17:36:14,706	1		33,18
			1	33,18
			1	33,18
29/07/2025	17:36:03,853	100		33,14
			100	33,14
			100	33,14
29/07/2025	17:33:37,518	16		33,175
			16	33,175
			16	33,175
29/07/2025	17:33:13,000	8		33,085
			8	33,085
			8	33,085
29/07/2025	17:31:22,777	200		33,085
			200	33,085
			90	33,085
			110	33,085
29/07/2025	17:30:57,056	3		33,125
			3	33,125
			3	33,125
29/07/2025	17:30:46,885	38		33,12
			38	33,12
			38	33,12
29/07/2025	17:30:17,975	30		33,125
			30	33,125
			30	33,125
29/07/2025	17:29:23,062	13		33,115
			13	33,115
			13	33,115
29/07/2025	17:28:35,628	1 782		33,135
			1 782	33,135
			1 782	33,135
29/07/2025	17:28:20,106	4		33,145
			4	33,145
			4	33,145
29/07/2025	17:28:18,991	70		33,155
			70	33,155
			70	33,155
29/07/2025	17:28:04,921	102		33,15
			102	33,15
			100	33,15
			2	33,15
29/07/2025	17:28:00,731	605		33,155
			605	33,155
			605	33,155
29/07/2025	17:27:52,758	56		33,16
			56	33,16
			56	33,16
29/07/2025	17:27:07,224	70		33,165
			70	33,165
			70	33,165
29/07/2025	17:26:07,055	3 020		33,17
			3 020	33,17
			3 020	33,17
29/07/2025	17:25:47,838	3		33,185
			3	33,185
			3	33,185
29/07/2025	17:25:47,122	10		33,18
			10	33,18
			10	33,18
29/07/2025	17:25:42,405	11		33,175
			11	33,175
			11	33,175
29/07/2025	17:25:03,355	3		33,20
			3	33,20
			3	33,20
29/07/2025	17:24:50,287	1		33,195
			1	33,195
			1	33,195
29/07/2025	17:24:36,784	3		33,19
			3	33,19
			3	33,19
29/07/2025	17:24:21,889	28		33,19
			28	33,19
			28	33,19
29/07/2025	17:24:16,755	28		33,195
			28	33,195
			28	33,195
29/07/2025	17:24:02,454	10		33,21
			10	33,21
			10	33,21
29/07/2025	17:23:51,656	3		33,215
			3	33,215
			3	33,215
29/07/2025	17:22:30,635	1		33,22
			1	33,22
			1	33,22
29/07/2025	17:22:26,963	1		33,22
			1	33,22
			1	33,22
29/07/2025	17:22:24,504	12		33,22
			12	33,22
			12	33,22
29/07/2025	17:22:18,713	4		33,225
			4	33,225
			4	33,225
29/07/2025	17:21:54,972	1		33,21
			1	33,21
			1	33,21
29/07/2025	17:21:52,509	3		33,21
			3	33,21
			3	33,21
29/07/2025	17:21:50,110	250		33,21
			250	33,21
			250	33,21
29/07/2025	17:21:46,328	14		33,215
			14	33,215
			14	33,215
29/07/2025	17:21:43,086	15		33,225
			15	33,225
			15	33,225
29/07/2025	17:21:27,168	3		33,22
			3	33,22
			3	33,22
29/07/2025	17:21:22,964	1		33,22
			1	33,22
			1	33,22
29/07/2025	17:21:22,860	32		33,215
			32	33,215
			32	33,215
29/07/2025	17:20:34,469	9		33,22
			9	33,22
			9	33,22
29/07/2025	17:20:32,708	4		33,215
			4	33,215
			4	33,215
29/07/2025	17:20:21,035	3		33,205
			3	33,205
			3	33,205
29/07/2025	17:20:14,552	3		33,21
			3	33,21
			3	33,21
29/07/2025	17:20:14,395	1		33,205
			1	33,205
			1	33,205
29/07/2025	17:19:05,829	45		33,20
			45	33,20
			45	33,20
29/07/2025	17:18:37,992	13		33,195
			13	33,195
			13	33,195
29/07/2025	17:17:31,579	1		33,215
			1	33,215
			1	33,215
29/07/2025	17:17:16,278	2		33,225
			2	33,225
			2	33,225
29/07/2025	17:14:54,694	1		33,245
			1	33,245
			1	33,245
29/07/2025	17:14:53,789	12		33,245
			12	33,245
			12	33,245
29/07/2025	17:14:38,501	44		33,25
			44	33,25
			44	33,25
29/07/2025	17:13:39,089	1 000		33,26
			1 000	33,26
			1 000	33,26
29/07/2025	17:13:05,723	3		33,25
			3	33,25
			3	33,25
29/07/2025	17:13:04,855	4		33,255
			4	33,255
			4	33,255
29/07/2025	17:12:58,981	4		33,26
			4	33,26
			4	33,26
29/07/2025	17:12:24,153	1		33,285
			1	33,285
			1	33,285
29/07/2025	17:12:11,980	2		33,285
			2	33,285
			2	33,285
29/07/2025	17:11:41,145	200		33,26
			200	33,26
			200	33,26
29/07/2025	17:08:55,650	30		33,24
			30	33,24
			30	33,24
29/07/2025	17:08:25,620	3		33,24
			3	33,24
			3	33,24
29/07/2025	17:05:48,499	7		33,25
			7	33,25
			7	33,25
29/07/2025	17:05:32,828	34		33,24
			34	33,24
			34	33,24
29/07/2025	17:05:26,552	120		33,25
			120	33,25
			120	33,25
29/07/2025	17:04:52,066	2		33,27
			2	33,27
			2	33,27
29/07/2025	17:03:50,788	5		33,295
			5	33,295
			5	33,295
29/07/2025	17:02:30,207	2		33,32
			2	33,32
			2	33,32
29/07/2025	17:02:29,273	3		33,325
			3	33,325
			3	33,325
29/07/2025	17:02:17,934	2		33,315
			2	33,315
			2	33,315
29/07/2025	17:01:32,459	1		33,33
			1	33,33
			1	33,33
29/07/2025	17:01:16,057	1		33,33
			1	33,33
			1	33,33
29/07/2025	17:01:15,350	15		33,33
			15	33,33
			15	33,33
29/07/2025	17:01:07,007	11		33,325
			11	33,325
			11	33,325
29/07/2025	17:00:23,249	4		33,315
			4	33,315
			4	33,315
29/07/2025	17:00:00,802	1		33,31
			1	33,31
			1	33,31
29/07/2025	16:59:48,125	4		33,305
			4	33,305
			4	33,305
29/07/2025	16:59:47,601	8		33,305
			8	33,305
			8	33,305
29/07/2025	16:55:00,330	4		33,31
			4	33,31
			4	33,31
29/07/2025	16:54:39,405	1		33,31
			1	33,31
			1	33,31
29/07/2025	16:54:12,962	1		33,31
			1	33,31
			1	33,31
29/07/2025	16:54:03,604	1		33,295
			1	33,295
			1	33,295
29/07/2025	16:53:16,358	18		33,31
			18	33,31
			18	33,31
29/07/2025	16:53:09,900	3		33,31
			3	33,31
			3	33,31
29/07/2025	16:53:03,742	14		33,31
			14	33,31
			14	33,31
29/07/2025	16:53:03,682	126		33,32
			126	33,32
			126	33,32
29/07/2025	16:52:37,583	1		33,33
			1	33,33
			1	33,33
29/07/2025	16:52:36,976	15		33,33
			15	33,33
			15	33,33
29/07/2025	16:51:17,973	3		33,325
			3	33,325
			3	33,325

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: 105,4931 / Vente: 105,5989
Volume: 35 883
+0,02%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
29/07/2025 @ 22:00:00

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