Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

952

868

52,5092

Date	Heure	Volume	Volume de transactions	Cours
12/05/2025	19:49:18,309	2		52,5092
			2	52,5092
			2	52,5092
12/05/2025	19:48:31,725	3		52,4603
			3	52,4603
			3	52,4603
12/05/2025	19:48:06,269	17		52,5167
			17	52,5167
			17	52,5167
12/05/2025	19:43:49,662	5		52,5015
			5	52,5015
			5	52,5015
12/05/2025	19:42:19,082	3		52,5023
			3	52,5023
			3	52,5023
12/05/2025	19:38:48,777	3		52,4442
			3	52,4442
			3	52,4442
12/05/2025	19:37:16,022	4		52,4882
			4	52,4882
			4	52,4882
12/05/2025	19:34:36,315	100		52,428
			100	52,428
			100	52,428
12/05/2025	19:33:46,405	12		52,5029
			12	52,5029
			12	52,5029
12/05/2025	19:30:59,837	11		52,4957
			11	52,4957
			11	52,4957
12/05/2025	19:28:47,624	1		52,4698
			1	52,4698
			1	52,4698
12/05/2025	19:27:13,802	200		52,3736
			200	52,3736
			10	52,3736
			190	52,3736
12/05/2025	19:25:02,315	20		52,4562
			20	52,4562
			20	52,4562
12/05/2025	19:21:47,845	2		52,3945
			2	52,3945
			2	52,3945
12/05/2025	19:20:21,502	7		52,3998
			7	52,3998
			7	52,3998
12/05/2025	19:14:13,812	6		52,4856
			6	52,4856
			6	52,4856
12/05/2025	19:13:28,636	11		52,4251
			11	52,4251
			11	52,4251
12/05/2025	19:12:36,422	2		52,5013
			2	52,5013
			2	52,5013
12/05/2025	19:10:52,887	1		52,4304
			1	52,4304
			1	52,4304
12/05/2025	19:06:57,600	5		52,379
			5	52,379
			5	52,379
12/05/2025	19:05:16,568	1		52,4437
			1	52,4437
			1	52,4437
12/05/2025	19:02:35,718	1		52,4152
			1	52,4152
			1	52,4152
12/05/2025	18:59:42,455	3		52,3539
			3	52,3539
			3	52,3539
12/05/2025	18:59:41,960	5		52,427
			5	52,427
			5	52,427
12/05/2025	18:59:10,956	2		52,4199
			2	52,4199
			2	52,4199
12/05/2025	18:59:03,605	4		52,4186
			4	52,4186
			4	52,4186
12/05/2025	18:58:56,472	1		52,4163
			1	52,4163
			1	52,4163
12/05/2025	18:58:38,478	50		52,4119
			50	52,4119
			50	52,4119
12/05/2025	18:56:18,843	10		52,3834
			10	52,3834
			10	52,3834
12/05/2025	18:55:14,891	39		52,4047
			39	52,4047
			39	52,4047
12/05/2025	18:54:50,571	39		52,3971
			39	52,3971
			39	52,3971
12/05/2025	18:54:12,951	1		52,3913
			1	52,3913
			1	52,3913
12/05/2025	18:53:22,648	14		52,3844
			14	52,3844
			14	52,3844
12/05/2025	18:53:21,038	10		52,3754
			10	52,3754
			10	52,3754
12/05/2025	18:49:52,444	3		52,28
			3	52,28
			3	52,28
12/05/2025	18:49:51,491	2		52,348
			2	52,348
			2	52,348
12/05/2025	18:49:23,162	1		52,3498
			1	52,3498
			1	52,3498
12/05/2025	18:49:09,774	20		52,3479
			20	52,3479
			20	52,3479
12/05/2025	18:47:26,833	6		52,3262
			6	52,3262
			6	52,3262
12/05/2025	18:46:57,956	23		52,246
			23	52,246
			23	52,246
12/05/2025	18:45:35,535	1		52,2643
			1	52,2643
			1	52,2643
12/05/2025	18:44:14,910	50		52,2496
			50	52,2496
			50	52,2496
12/05/2025	18:42:34,957	4		52,2559
			4	52,2559
			4	52,2559
12/05/2025	18:39:07,677	63		52,2522
			63	52,2522
			63	52,2522
12/05/2025	18:35:49,751	574		52,2464
			574	52,2464
			574	52,2464
12/05/2025	18:34:22,466	20		52,1734
			20	52,1734
			20	52,1734
12/05/2025	18:31:02,547	4		52,2145
			4	52,2145
			4	52,2145
12/05/2025	18:30:28,934	2		52,2148
			2	52,2148
			2	52,2148
12/05/2025	18:30:22,981	4		52,1453
			4	52,1453
			4	52,1453
12/05/2025	18:28:31,722	1		52,2358
			1	52,2358
			1	52,2358
12/05/2025	18:25:16,329	7		52,1492
			7	52,1492
			7	52,1492
12/05/2025	18:25:16,020	3		52,2172
			3	52,2172
			3	52,2172
12/05/2025	18:24:28,033	4		52,2178
			4	52,2178
			4	52,2178
12/05/2025	18:20:52,288	4		52,0972
			4	52,0972
			4	52,0972
12/05/2025	18:13:55,635	6		52,0673
			6	52,0673
			6	52,0673
12/05/2025	18:13:54,995	400		52,1351
			400	52,1351
			400	52,1351
12/05/2025	18:12:12,413	19		52,122
			19	52,122
			19	52,122
12/05/2025	18:11:39,705	10		52,0346
			10	52,0346
			10	52,0346
12/05/2025	18:11:33,022	100		52,0393
			100	52,0393
			100	52,0393
12/05/2025	18:10:29,978	27		52,129
			27	52,129
			27	52,129
12/05/2025	18:07:19,567	2		52,0482
			2	52,0482
			2	52,0482
12/05/2025	18:04:01,594	1		52,0628
			1	52,0628
			1	52,0628
12/05/2025	17:57:24,917	2		52,0834
			2	52,0834
			2	52,0834
12/05/2025	17:55:29,994	4		52,1235
			4	52,1235
			4	52,1235
12/05/2025	17:55:04,495	5		52,0942
			5	52,0942
			5	52,0942
12/05/2025	17:53:51,870	62		52,0092
			62	52,0092
			62	52,0092
12/05/2025	17:51:47,095	6		52,0423
			6	52,0423
			6	52,0423
12/05/2025	17:50:31,829	20		52,0764
			20	52,0764
			20	52,0764
12/05/2025	17:47:17,019	29		52,0964
			29	52,0964
			29	52,0964
12/05/2025	17:46:35,330	15		52,1063
			15	52,1063
			15	52,1063
12/05/2025	17:46:19,977	15		52,1095
			15	52,1095
			15	52,1095
12/05/2025	17:43:54,594	1		52,0255
			1	52,0255
			1	52,0255
12/05/2025	17:41:48,860	1		52,0488
			1	52,0488
			1	52,0488
12/05/2025	17:36:36,500	139		52,0527
			139	52,0527
			139	52,0527
12/05/2025	17:31:32,440	1		52,1083
			1	52,1083
			1	52,1083
12/05/2025	17:28:49,318	3		52,0141
			3	52,0141
			3	52,0141
12/05/2025	17:28:43,883	1		52,0279
			1	52,0279
			1	52,0279
12/05/2025	17:24:26,337	1		52,0019
			1	52,0019
			1	52,0019
12/05/2025	17:23:39,222	58		51,9779
			58	51,9779
			58	51,9779
12/05/2025	17:23:21,809	5		51,9581
			5	51,9581
			5	51,9581
12/05/2025	17:21:45,903	46		52,0439
			46	52,0439
			46	52,0439
12/05/2025	17:21:45,170	46		52,0439
			46	52,0439
			46	52,0439
12/05/2025	17:14:38,043	19		52,0561
			19	52,0561
			19	52,0561
12/05/2025	17:14:36,670	35		52,0541
			35	52,0541
			35	52,0541
12/05/2025	17:14:36,252	20		52,0581
			20	52,0581
			20	52,0581
12/05/2025	17:12:37,533	1 100		52,0701
			1 100	52,0701
			1 100	52,0701
12/05/2025	17:12:14,446	4		52,0479
			4	52,0479
			4	52,0479
12/05/2025	17:11:50,799	10		52,0599
			10	52,0599
			10	52,0599
12/05/2025	17:09:10,937	1		52,0479
			1	52,0479
			1	52,0479
12/05/2025	17:09:05,197	4		52,0579
			4	52,0579
			4	52,0579
12/05/2025	17:05:26,402	118		52,0741
			118	52,0741
			118	52,0741
12/05/2025	17:04:39,910	3		52,1001
			3	52,1001
			3	52,1001
12/05/2025	17:03:53,847	330		52,0841
			330	52,0841
			330	52,0841
12/05/2025	17:02:54,158	670		52,07
			670	52,07
			670	52,07
12/05/2025	16:59:25,872	4		52,0799
			4	52,0799
			4	52,0799
12/05/2025	16:52:52,957	2 072		52,1161
			2 072	52,1161
			2 072	52,1161
12/05/2025	16:50:23,464	1		52,0979
			1	52,0979
			1	52,0979
12/05/2025	16:48:03,153	2		52,0399
			2	52,0399
			2	52,0399
12/05/2025	16:46:38,777	1		52,0561
			1	52,0561
			1	52,0561
12/05/2025	16:46:09,216	10		52,0541
			10	52,0541
			10	52,0541
12/05/2025	16:44:13,758	3		52,0099
			3	52,0099
			3	52,0099
12/05/2025	16:42:34,342	1		52,0121
			1	52,0121
			1	52,0121
12/05/2025	16:39:41,056	2		51,9199
			2	51,9199
			2	51,9199
12/05/2025	16:39:23,352	30		51,9059
			30	51,9059
			30	51,9059
12/05/2025	16:39:18,604	25		51,8999
			25	51,8999
			25	51,8999
12/05/2025	16:39:17,824	6		51,9079
			6	51,9079
			6	51,9079
12/05/2025	16:38:49,943	6		51,8699
			6	51,8699
			6	51,8699
12/05/2025	16:36:07,196	2		51,9119
			2	51,9119
			2	51,9119
12/05/2025	16:35:06,754	1		51,9059
			1	51,9059
			1	51,9059
12/05/2025	16:35:04,133	1		51,9139
			1	51,9139
			1	51,9139
12/05/2025	16:33:49,308	11		51,9521
			11	51,9521
			11	51,9521
12/05/2025	16:33:28,700	10		51,9501
			10	51,9501
			10	51,9501
12/05/2025	16:32:11,374	3		51,8881
			3	51,8881
			3	51,8881
12/05/2025	16:31:18,569	1		51,9199
			1	51,9199
			1	51,9199
12/05/2025	16:30:16,828	12		51,9559
			12	51,9559
			12	51,9559
12/05/2025	16:29:48,266	3		51,9699
			3	51,9699
			3	51,9699
12/05/2025	16:26:42,843	200		52,0639
			200	52,0639
			200	52,0639
12/05/2025	16:26:20,751	2		52,0799
			2	52,0799
			2	52,0799
12/05/2025	16:23:15,917	9		52,1319
			9	52,1319
			9	52,1319
12/05/2025	16:19:55,138	250		52,0981
			250	52,0981
			250	52,0981
12/05/2025	16:18:30,283	192		52,1439
			192	52,1439
			192	52,1439
12/05/2025	16:17:18,226	3		52,0999
			3	52,0999
			3	52,0999
12/05/2025	16:17:15,214	2		52,1039
			2	52,1039
			2	52,1039
12/05/2025	16:15:01,502	1		52,1479
			1	52,1479
			1	52,1479
12/05/2025	16:14:41,182	10		52,1439
			10	52,1439
			10	52,1439
12/05/2025	16:12:22,854	1		52,0859
			1	52,0859
			1	52,0859
12/05/2025	16:10:12,806	2 000		51,9979
			2 000	51,9979
			2 000	51,9979
12/05/2025	16:09:43,314	67		52,0019
			67	52,0019
			67	52,0019
12/05/2025	16:08:24,126	2		52,0539
			2	52,0539
			2	52,0539
12/05/2025	16:08:21,001	2 200		52,0401
			2 200	52,0401
			2 200	52,0401
12/05/2025	16:06:31,242	3		52,0361
			3	52,0361
			3	52,0361
12/05/2025	16:05:46,844	2		52,0719
			2	52,0719
			2	52,0719
12/05/2025	16:05:46,779	20		52,0719
			20	52,0719
			20	52,0719
12/05/2025	16:05:37,024	5		52,0599
			5	52,0599
			5	52,0599
12/05/2025	16:04:51,544	1		52,0599
			1	52,0599
			1	52,0599
12/05/2025	16:04:01,431	1		52,0399
			1	52,0399
			1	52,0399
12/05/2025	16:03:11,939	20		52,0739
			20	52,0739
			20	52,0739
12/05/2025	16:02:45,883	1		52,0521
			1	52,0521
			1	52,0521
12/05/2025	16:02:25,960	3		52,0761
			3	52,0761
			3	52,0761
12/05/2025	16:02:05,129	20		52,0799
			20	52,0799
			20	52,0799
12/05/2025	16:01:57,688	1		52,0799
			1	52,0799
			1	52,0799
12/05/2025	16:00:56,977	480		52,0101
			480	52,0101
			480	52,0101
12/05/2025	16:00:55,168	1		52,0241
			1	52,0241
			1	52,0241
12/05/2025	16:00:02,985	44		52,0659
			44	52,0659
			44	52,0659
12/05/2025	15:57:03,014	61		52,0359
			61	52,0359
			61	52,0359
12/05/2025	15:56:17,786	11		52,0501
			11	52,0501
			11	52,0501
12/05/2025	15:53:35,467	4		52,0781
			4	52,0781
			4	52,0781
12/05/2025	15:53:20,473	1		52,1079
			1	52,1079
			1	52,1079
12/05/2025	15:53:16,050	1		52,0979
			1	52,0979
			1	52,0979
12/05/2025	15:53:03,873	11		52,0959
			11	52,0959
			11	52,0959
12/05/2025	15:52:52,210	1		52,0979
			1	52,0979
			1	52,0979
12/05/2025	15:52:30,792	100		52,0739
			100	52,0739
			100	52,0739
12/05/2025	15:52:12,401	193		52,0679
			193	52,0679
			193	52,0679
12/05/2025	15:51:03,798	4		52,0459
			4	52,0459
			4	52,0459
12/05/2025	15:47:56,219	15		51,9959
			15	51,9959
			15	51,9959
12/05/2025	15:47:35,300	8		51,9719
			8	51,9719
			8	51,9719
12/05/2025	15:47:04,504	4		51,9799
			4	51,9799
			4	51,9799
12/05/2025	15:45:37,797	2		52,0121
			2	52,0121
			2	52,0121
12/05/2025	15:45:09,934	4		52,0339
			4	52,0339
			4	52,0339
12/05/2025	15:43:11,040	11		51,9799
			11	51,9799
			11	51,9799
12/05/2025	15:42:51,522	2		51,9581
			2	51,9581
			2	51,9581
12/05/2025	15:42:20,039	7		51,9779
			7	51,9779
			7	51,9779
12/05/2025	15:42:06,900	4		52,00
			4	52,00
			4	52,00
12/05/2025	15:40:36,925	2		51,9919
			2	51,9919
			2	51,9919
12/05/2025	15:40:26,460	4		51,9721
			4	51,9721
			4	51,9721
12/05/2025	15:40:25,101	2		51,9879
			2	51,9879
			2	51,9879
12/05/2025	15:39:33,808	101		52,0121
			101	52,0121
			101	52,0121
12/05/2025	15:39:32,342	11		52,0179
			11	52,0179
			11	52,0179
12/05/2025	15:37:16,442	305		52,0001
			305	52,0001
			305	52,0001
12/05/2025	15:36:46,783	4		51,9961
			4	51,9961
			4	51,9961
12/05/2025	15:34:36,843	1		52,0499
			1	52,0499
			1	52,0499
12/05/2025	15:33:47,752	1		52,0919
			1	52,0919
			1	52,0919
12/05/2025	15:32:39,440	3		52,0261
			3	52,0261
			3	52,0261
12/05/2025	15:31:23,268	3		52,0781
			3	52,0781
			3	52,0781
12/05/2025	15:31:20,257	104		52,0821
			104	52,0821
			104	52,0821
12/05/2025	15:31:17,355	2		52,1099
			2	52,1099
			2	52,1099
12/05/2025	15:31:09,380	2		52,1459
			2	52,1459
			2	52,1459
12/05/2025	15:30:54,169	3		52,15
			3	52,15
			3	52,15
12/05/2025	15:29:46,284	20		52,2459
			20	52,2459
			20	52,2459
12/05/2025	15:29:04,412	500		52,2481
			500	52,2481
			500	52,2481
12/05/2025	15:28:23,592	4 921		52,2461
			4 921	52,2461
			4 921	52,2461
12/05/2025	15:28:15,841	4		52,2619
			4	52,2619
			4	52,2619
12/05/2025	15:27:58,746	12		52,2699
			12	52,2699
			12	52,2699
12/05/2025	15:25:57,149	4		52,2159
			4	52,2159
			4	52,2159
12/05/2025	15:22:10,046	752		52,2121
			752	52,2121
			752	52,2121
12/05/2025	15:21:45,178	3		52,2141
			3	52,2141
			3	52,2141
12/05/2025	15:21:29,288	4		52,2199
			4	52,2199
			4	52,2199
12/05/2025	15:21:05,142	1		52,2139
			1	52,2139
			1	52,2139
12/05/2025	15:20:30,750	1		52,2179
			1	52,2179
			1	52,2179
12/05/2025	15:18:29,939	1		52,2219
			1	52,2219
			1	52,2219
12/05/2025	15:17:50,361	92		52,2359
			92	52,2359
			92	52,2359
12/05/2025	15:17:42,474	1		52,2359
			1	52,2359
			1	52,2359
12/05/2025	15:16:49,067	2		52,2621
			2	52,2621
			2	52,2621
12/05/2025	15:16:46,822	65		52,2659
			65	52,2659
			65	52,2659
12/05/2025	15:16:40,615	1		52,2641
			1	52,2641
			1	52,2641
12/05/2025	15:16:10,030	33		52,2819
			33	52,2819
			33	52,2819
12/05/2025	15:15:28,443	200		52,2837
			200	52,2837
			200	52,2837
12/05/2025	15:14:21,120	715		52,2281
			715	52,2281
			715	52,2281
12/05/2025	15:13:55,788	2		52,2599
			2	52,2599
			2	52,2599
12/05/2025	15:12:05,510	3		52,2201
			3	52,2201
			3	52,2201
12/05/2025	15:11:53,138	38		52,2319
			38	52,2319
			38	52,2319
12/05/2025	15:11:21,601	75		52,2219
			75	52,2219
			75	52,2219
12/05/2025	15:08:59,057	5		52,1999
			5	52,1999
			5	52,1999
12/05/2025	15:08:45,473	2		52,2019
			2	52,2019
			2	52,2019
12/05/2025	15:08:01,808	2		52,1819
			2	52,1819
			2	52,1819
12/05/2025	15:07:31,021	1		52,1919
			1	52,1919
			1	52,1919
12/05/2025	15:07:29,716	1		52,1821
			1	52,1821
			1	52,1821
12/05/2025	15:07:02,151	5		52,2179
			5	52,2179
			5	52,2179
12/05/2025	15:06:39,115	3		52,2219
			3	52,2219
			3	52,2219
12/05/2025	15:04:50,752	1		52,2679
			1	52,2679
			1	52,2679
12/05/2025	15:03:43,205	6		52,2759
			6	52,2759
			6	52,2759
12/05/2025	15:02:54,083	290		52,2641
			290	52,2641
			290	52,2641
12/05/2025	14:58:16,846	1		52,2659
			1	52,2659
			1	52,2659
12/05/2025	14:57:28,460	2		52,2759
			2	52,2759
			2	52,2759
12/05/2025	14:56:53,961	75		52,2859
			75	52,2859
			75	52,2859
12/05/2025	14:49:45,745	19		52,2179
			19	52,2179
			19	52,2179
12/05/2025	14:49:07,707	480		52,2179
			480	52,2179
			480	52,2179
12/05/2025	14:48:18,935	3		52,2139
			3	52,2139
			3	52,2139
12/05/2025	14:46:16,771	9		52,2221
			9	52,2221
			9	52,2221
12/05/2025	14:45:28,412	76		52,2439
			76	52,2439
			76	52,2439
12/05/2025	14:45:25,203	3		52,2321
			3	52,2321
			3	52,2321
12/05/2025	14:45:17,257	2		52,2499
			2	52,2499
			2	52,2499
12/05/2025	14:44:40,764	28		52,2639
			28	52,2639
			28	52,2639
12/05/2025	14:43:45,824	1		52,2619
			1	52,2619
			1	52,2619
12/05/2025	14:40:58,214	4		52,2859
			4	52,2859
			4	52,2859
12/05/2025	14:36:12,827	4		52,3479
			4	52,3479
			4	52,3479
12/05/2025	14:33:28,206	85		52,4059
			85	52,4059
			85	52,4059
12/05/2025	14:33:02,772	1		52,3781
			1	52,3781
			1	52,3781
12/05/2025	14:31:50,561	51		52,3741
			51	52,3741
			51	52,3741
12/05/2025	14:26:40,961	2		52,4059
			2	52,4059
			2	52,4059
12/05/2025	14:26:16,757	14		52,4039
			14	52,4039
			14	52,4039
12/05/2025	14:25:39,038	50		52,3941
			50	52,3941
			50	52,3941
12/05/2025	14:25:01,225	382		52,4099
			382	52,4099
			382	52,4099
12/05/2025	14:24:33,957	172		52,3941
			172	52,3941
			172	52,3941
12/05/2025	14:23:17,833	1		52,3499
			1	52,3499
			1	52,3499
12/05/2025	14:22:52,921	150		52,3619
			150	52,3619
			150	52,3619
12/05/2025	14:21:56,216	2		52,3639
			2	52,3639
			2	52,3639
12/05/2025	14:21:00,966	12		52,3341
			12	52,3341
			12	52,3341
12/05/2025	14:19:35,182	2		52,3519
			2	52,3519
			2	52,3519
12/05/2025	14:18:27,465	5		52,3399
			5	52,3399
			5	52,3399
12/05/2025	14:17:30,525	32		52,3379
			32	52,3379
			32	52,3379
12/05/2025	14:15:14,020	20		52,3299
			20	52,3299
			20	52,3299
12/05/2025	14:14:41,028	200		52,3359
			200	52,3359
			200	52,3359
12/05/2025	14:13:38,671	1		52,3139
			1	52,3139
			1	52,3139
12/05/2025	14:12:01,870	50		52,2959
			50	52,2959
			50	52,2959
12/05/2025	14:11:12,825	6		52,2821
			6	52,2821
			6	52,2821
12/05/2025	14:09:43,136	7		52,2839
			7	52,2839
			7	52,2839
12/05/2025	14:07:40,319	1		52,2819
			1	52,2819
			1	52,2819
12/05/2025	14:06:38,433	1		52,2741
			1	52,2741
			1	52,2741
12/05/2025	14:06:19,917	1		52,2701
			1	52,2701
			1	52,2701
12/05/2025	14:03:25,435	20		52,3139
			20	52,3139
			20	52,3139
12/05/2025	14:01:20,790	1		52,3219
			1	52,3219
			1	52,3219
12/05/2025	13:59:54,930	22		52,2541
			22	52,2541
			22	52,2541
12/05/2025	13:59:30,183	1 776		52,2639
			1 776	52,2639
			1 776	52,2639
12/05/2025	13:59:06,937	6		52,2699
			6	52,2699
			6	52,2699
12/05/2025	13:58:39,272	1		52,2539
			1	52,2539
			1	52,2539
12/05/2025	13:57:15,668	1		52,2359
			1	52,2359
			1	52,2359
12/05/2025	13:53:32,070	50		52,2161
			50	52,2161
			50	52,2161
12/05/2025	13:53:26,784	65		52,2061
			65	52,2061
			65	52,2061
12/05/2025	13:52:14,837	20		52,2021
			20	52,2021
			20	52,2021
12/05/2025	13:52:07,201	50		52,2181
			50	52,2181
			50	52,2181
12/05/2025	13:51:16,664	3		52,2361
			3	52,2361
			3	52,2361
12/05/2025	13:50:55,935	2		52,2499
			2	52,2499
			2	52,2499
12/05/2025	13:49:31,126	400		52,3379
			400	52,3379
			400	52,3379
12/05/2025	13:43:06,875	10		52,3279
			10	52,3279
			10	52,3279
12/05/2025	13:41:57,100	29		52,3539
			29	52,3539
			29	52,3539
12/05/2025	13:41:16,368	48		52,3919
			48	52,3919
			48	52,3919
12/05/2025	13:40:12,175	14		52,4379
			14	52,4379
			14	52,4379
12/05/2025	13:39:48,740	133		52,4279
			133	52,4279
			133	52,4279
12/05/2025	13:36:12,725	24		52,3561
			24	52,3561
			24	52,3561
12/05/2025	13:35:08,856	6		52,3599
			6	52,3599
			6	52,3599
12/05/2025	13:34:45,017	10		52,3541
			10	52,3541
			10	52,3541
12/05/2025	13:30:39,658	29		52,3861
			29	52,3861
			29	52,3861
12/05/2025	13:29:45,947	100		52,3919
			100	52,3919
			100	52,3919
12/05/2025	13:23:06,991	10		52,3721
			10	52,3721
			10	52,3721
12/05/2025	13:23:03,972	4		52,3761
			4	52,3761
			4	52,3761
12/05/2025	13:22:45,462	2		52,3859
			2	52,3859
			2	52,3859
12/05/2025	13:21:59,078	20		52,3719
			20	52,3719
			20	52,3719
12/05/2025	13:19:01,684	31		52,3681
			31	52,3681
			31	52,3681
12/05/2025	13:18:50,428	20		52,3819
			20	52,3819
			20	52,3819
12/05/2025	13:14:37,236	95		52,4119
			95	52,4119
			95	52,4119
12/05/2025	13:09:20,222	4		52,5319
			4	52,5319
			4	52,5319
12/05/2025	13:07:57,789	2		52,5339
			2	52,5339
			2	52,5339
12/05/2025	13:04:32,407	60		52,5179
			60	52,5179
			60	52,5179
12/05/2025	13:03:24,779	4		52,5399
			4	52,5399
			4	52,5399
12/05/2025	13:03:07,321	55		52,5459
			55	52,5459
			55	52,5459
12/05/2025	13:02:45,501	200		52,5419
			200	52,5419
			200	52,5419
12/05/2025	13:00:34,697	6		52,5099
			6	52,5099
			6	52,5099
12/05/2025	12:59:31,973	8 784		52,50
			103	52,50
			8 500	52,50
			8 784	52,50
			50	52,50
			11	52,50
			120	52,50
12/05/2025	12:56:50,363	2		52,4579
			2	52,4579
			2	52,4579
12/05/2025	12:56:49,961	46		52,4599
			46	52,4599
			46	52,4599
12/05/2025	12:56:15,645	2		52,4539
			2	52,4539
			2	52,4539
12/05/2025	12:55:57,135	3		52,4441
			3	52,4441
			3	52,4441
12/05/2025	12:55:51,200	3		52,4619
			3	52,4619
			3	52,4619
12/05/2025	12:55:42,946	4		52,4559
			4	52,4559
			4	52,4559
12/05/2025	12:54:35,178	1		52,4219
			1	52,4219
			1	52,4219
12/05/2025	12:52:40,172	2		52,4339
			2	52,4339
			2	52,4339
12/05/2025	12:46:32,585	250		52,41
			250	52,41
			250	52,41
12/05/2025	12:43:53,513	16		52,4321
			16	52,4321
			16	52,4321
12/05/2025	12:43:13,582	1		52,4279
			1	52,4279
			1	52,4279
12/05/2025	12:43:01,699	1		52,4459
			1	52,4459
			1	52,4459
12/05/2025	12:41:32,369	10		52,4679
			10	52,4679
			10	52,4679
12/05/2025	12:40:56,381	953		52,4519
			953	52,4519
			953	52,4519
12/05/2025	12:40:42,828	3		52,4321
			3	52,4321
			3	52,4321
12/05/2025	12:40:12,285	981		52,4261
			981	52,4261
			981	52,4261
12/05/2025	12:39:58,248	2		52,4339
			2	52,4339
			2	52,4339
12/05/2025	12:37:46,737	122		52,4141
			122	52,4141
			122	52,4141
12/05/2025	12:37:40,729	19		52,4319
			19	52,4319
			19	52,4319
12/05/2025	12:36:33,185	6		52,4239
			6	52,4239
			6	52,4239
12/05/2025	12:35:29,291	1		52,4319
			1	52,4319
			1	52,4319
12/05/2025	12:34:40,298	1		52,4441
			1	52,4441
			1	52,4441
12/05/2025	12:32:10,857	20		52,3859
			20	52,3859
			20	52,3859
12/05/2025	12:30:30,956	10		52,3679
			10	52,3679
			10	52,3679
12/05/2025	12:29:58,962	3		52,3659
			3	52,3659
			3	52,3659
12/05/2025	12:29:44,886	2		52,3679
			2	52,3679
			2	52,3679
12/05/2025	12:29:21,742	3		52,3739
			3	52,3739
			3	52,3739
12/05/2025	12:28:48,219	3		52,3561
			3	52,3561
			3	52,3561
12/05/2025	12:28:44,188	1		52,3659
			1	52,3659
			1	52,3659
12/05/2025	12:28:26,379	1		52,3639
			1	52,3639
			1	52,3639
12/05/2025	12:27:52,564	2		52,3619
			2	52,3619
			2	52,3619
12/05/2025	12:27:27,793	6		52,3479
			6	52,3479
			6	52,3479
12/05/2025	12:27:23,890	4		52,3341
			4	52,3341
			4	52,3341
12/05/2025	12:27:23,586	96		52,3499
			96	52,3499
			96	52,3499
12/05/2025	12:26:53,189	9		52,344
			9	52,344
			9	52,344
12/05/2025	12:26:15,853	1		52,3219
			1	52,3219
			1	52,3219
12/05/2025	12:24:51,662	200		52,3239
			200	52,3239
			200	52,3239
12/05/2025	12:24:19,141	49		52,3139
			49	52,3139
			49	52,3139
12/05/2025	12:22:55,980	4		52,2679
			4	52,2679
			4	52,2679
12/05/2025	12:22:05,429	154		52,2719
			154	52,2719
			154	52,2719
12/05/2025	12:19:24,033	1		52,2421
			1	52,2421
			1	52,2421
12/05/2025	12:18:10,468	1		52,2899
			1	52,2899
			1	52,2899
12/05/2025	12:15:27,868	4		52,2439
			4	52,2439
			4	52,2439

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: 100,3913 / Vente: 100,5521
Volume: 70 432
+4,69%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
12/05/2025 @ 19:49:55

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