Tradegate Exchange

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

828

746

29,695

Date	Heure	Volume	Volume de transactions	Cours
13/05/2025	16:53:06,849	3		29,695
			3	29,695
			3	29,695
13/05/2025	16:52:42,798	4		29,695
			4	29,695
			4	29,695
13/05/2025	16:52:26,095	1		29,71
			1	29,71
			1	29,71
13/05/2025	16:52:04,769	2		29,71
			2	29,71
			2	29,71
13/05/2025	16:51:09,414	172		29,71
			172	29,71
			172	29,71
13/05/2025	16:50:18,051	5		29,70
			5	29,70
			5	29,70
13/05/2025	16:49:52,443	1		29,68
			1	29,68
			1	29,68
13/05/2025	16:49:51,565	3		29,68
			3	29,68
			3	29,68
13/05/2025	16:49:14,400	1		29,67
			1	29,67
			1	29,67
13/05/2025	16:48:30,921	47		29,675
			47	29,675
			47	29,675
13/05/2025	16:48:23,078	79		29,68
			79	29,68
			79	29,68
13/05/2025	16:47:58,427	3		29,675
			3	29,675
			3	29,675
13/05/2025	16:47:50,068	2		29,665
			2	29,665
			2	29,665
13/05/2025	16:47:46,645	6		29,67
			6	29,67
			6	29,67
13/05/2025	16:46:53,706	4		29,67
			4	29,67
			4	29,67
13/05/2025	16:46:21,816	1 816		29,69
			1 816	29,69
			1 816	29,69
13/05/2025	16:45:40,751	7		29,675
			7	29,675
			7	29,675
13/05/2025	16:45:36,046	26		29,67
			26	29,67
			26	29,67
13/05/2025	16:45:34,837	7		29,67
			7	29,67
			7	29,67
13/05/2025	16:44:52,812	150		29,65
			150	29,65
			150	29,65
13/05/2025	16:44:38,934	1		29,665
			1	29,665
			1	29,665
13/05/2025	16:44:38,837	3		29,665
			3	29,665
			3	29,665
13/05/2025	16:44:25,246	2		29,665
			2	29,665
			2	29,665
13/05/2025	16:43:00,680	50		29,68
			50	29,68
			50	29,68
13/05/2025	16:42:46,640	1		29,68
			1	29,68
			1	29,68
13/05/2025	16:42:33,911	420		29,69
			420	29,69
			420	29,69
13/05/2025	16:42:02,905	100		29,68
			100	29,68
			100	29,68
13/05/2025	16:41:32,863	1		29,675
			1	29,675
			1	29,675
13/05/2025	16:41:23,945	50		29,69
			50	29,69
			50	29,69
13/05/2025	16:40:58,367	3		29,72
			3	29,72
			3	29,72
13/05/2025	16:39:37,141	4		29,72
			4	29,72
			4	29,72
13/05/2025	16:39:25,153	2		29,73
			2	29,73
			2	29,73
13/05/2025	16:39:16,196	2		29,73
			2	29,73
			2	29,73
13/05/2025	16:39:14,388	1		29,73
			1	29,73
			1	29,73
13/05/2025	16:39:01,964	15		29,73
			15	29,73
			15	29,73
13/05/2025	16:37:00,847	10		29,725
			10	29,725
			10	29,725
13/05/2025	16:36:11,235	6		29,73
			6	29,73
			6	29,73
13/05/2025	16:31:29,803	7		29,715
			7	29,715
			7	29,715
13/05/2025	16:31:22,415	1 000		29,71
			1 000	29,71
			1 000	29,71
13/05/2025	16:31:19,026	250		29,71
			250	29,71
			250	29,71
13/05/2025	16:31:10,061	1		29,715
			1	29,715
			1	29,715
13/05/2025	16:29:47,659	3		29,715
			3	29,715
			3	29,715
13/05/2025	16:29:33,180	100		29,73
			100	29,73
			100	29,73
13/05/2025	16:29:22,700	1		29,73
			1	29,73
			1	29,73
13/05/2025	16:29:05,790	20		29,745
			20	29,745
			20	29,745
13/05/2025	16:28:38,725	2		29,745
			2	29,745
			2	29,745
13/05/2025	16:27:30,184	12		29,755
			12	29,755
			12	29,755
13/05/2025	16:25:57,311	1		29,74
			1	29,74
			1	29,74
13/05/2025	16:24:08,863	8		29,69
			8	29,69
			8	29,69
13/05/2025	16:23:26,879	2		29,69
			2	29,69
			2	29,69
13/05/2025	16:23:05,541	51		29,685
			51	29,685
			51	29,685
13/05/2025	16:21:21,156	250		29,69
			250	29,69
			250	29,69
13/05/2025	16:21:01,479	200		29,695
			200	29,695
			200	29,695
13/05/2025	16:20:44,744	3		29,695
			3	29,695
			3	29,695
13/05/2025	16:20:13,743	8		29,715
			8	29,715
			8	29,715
13/05/2025	16:20:07,299	1		29,72
			1	29,72
			1	29,72
13/05/2025	16:19:06,736	500		29,76
			500	29,76
			500	29,76
13/05/2025	16:18:49,404	336		29,765
			336	29,765
			336	29,765
13/05/2025	16:18:46,819	37		29,755
			37	29,755
			37	29,755
13/05/2025	16:17:15,147	391		29,76
			391	29,76
			391	29,76
13/05/2025	16:15:22,505	6		29,725
			6	29,725
			6	29,725
13/05/2025	16:15:18,173	2		29,725
			2	29,725
			2	29,725
13/05/2025	16:14:58,649	4		29,735
			4	29,735
			4	29,735
13/05/2025	16:14:51,603	17		29,74
			17	29,74
			17	29,74
13/05/2025	16:14:33,076	1 000		29,72
			1 000	29,72
			1 000	29,72
13/05/2025	16:14:11,012	100		29,70
			100	29,70
			100	29,70
13/05/2025	16:13:14,611	2		29,685
			2	29,685
			2	29,685
13/05/2025	16:12:52,566	17		29,685
			17	29,685
			17	29,685
13/05/2025	16:12:37,871	12		29,67
			12	29,67
			12	29,67
13/05/2025	16:12:25,747	8		29,685
			8	29,685
			8	29,685
13/05/2025	16:12:17,653	125		29,665
			125	29,665
			125	29,665
13/05/2025	16:11:28,879	100		29,64
			100	29,64
			100	29,64
13/05/2025	16:11:01,270	3		29,64
			3	29,64
			3	29,64
13/05/2025	16:10:37,426	68		29,65
			68	29,65
			68	29,65
13/05/2025	16:10:30,887	51		29,64
			51	29,64
			51	29,64
13/05/2025	16:09:13,598	85		29,685
			85	29,685
			85	29,685
13/05/2025	16:08:48,658	80		29,685
			80	29,685
			80	29,685
13/05/2025	16:08:28,073	500		29,69
			500	29,69
			500	29,69
13/05/2025	16:07:50,547	170		29,67
			170	29,67
			170	29,67
13/05/2025	16:07:34,570	4		29,665
			4	29,665
			4	29,665
13/05/2025	16:06:47,724	5		29,645
			5	29,645
			5	29,645
13/05/2025	16:06:05,825	35		29,635
			35	29,635
			35	29,635
13/05/2025	16:04:46,761	100		29,63
			100	29,63
			100	29,63
13/05/2025	16:04:42,043	68		29,63
			68	29,63
			68	29,63
13/05/2025	16:04:40,271	15		29,62
			15	29,62
			15	29,62
13/05/2025	16:03:39,384	2		29,63
			2	29,63
			2	29,63
13/05/2025	16:03:23,692	4		29,64
			4	29,64
			4	29,64
13/05/2025	16:00:30,111	30		29,605
			30	29,605
			30	29,605
13/05/2025	16:00:27,832	8		29,605
			8	29,605
			8	29,605
13/05/2025	16:00:02,059	63		29,60
			63	29,60
			63	29,60
13/05/2025	16:00:01,632	250		29,605
			250	29,605
			250	29,605
13/05/2025	15:59:46,942	100		29,61
			100	29,61
			100	29,61
13/05/2025	15:58:48,557	235		29,60
			235	29,60
			235	29,60
13/05/2025	15:58:43,050	5		29,605
			5	29,605
			5	29,605
13/05/2025	15:58:00,468	50		29,61
			50	29,61
			50	29,61
13/05/2025	15:57:10,103	158		29,585
			158	29,585
			158	29,585
13/05/2025	15:54:50,563	17		29,55
			17	29,55
			17	29,55
13/05/2025	15:53:11,357	169		29,525
			169	29,525
			169	29,525
13/05/2025	15:53:09,428	17		29,525
			17	29,525
			17	29,525
13/05/2025	15:52:27,461	45		29,52
			45	29,52
			45	29,52
13/05/2025	15:52:00,237	104		29,505
			104	29,505
			104	29,505
13/05/2025	15:51:56,674	1		29,51
			1	29,51
			1	29,51
13/05/2025	15:51:01,567	2 003		29,51
			2 003	29,51
			2 003	29,51
13/05/2025	15:51:01,305	7 029		29,50
			5 000	29,50
			30	29,50
			7 029	29,50
			308	29,50
			476	29,50
			500	29,50
			200	29,50
			265	29,50
			250	29,50
13/05/2025	15:50:52,485	140		29,495
			140	29,495
			140	29,495
13/05/2025	15:48:37,824	6		29,455
			6	29,455
			6	29,455
13/05/2025	15:47:24,052	17		29,46
			17	29,46
			17	29,46
13/05/2025	15:45:23,967	2		29,45
			2	29,45
			2	29,45
13/05/2025	15:44:17,182	20		29,46
			20	29,46
			20	29,46
13/05/2025	15:43:30,997	4		29,415
			4	29,415
			4	29,415
13/05/2025	15:43:11,353	17		29,455
			17	29,455
			17	29,455
13/05/2025	15:43:06,706	118		29,445
			118	29,445
			118	29,445
13/05/2025	15:41:27,706	101		29,465
			101	29,465
			101	29,465
13/05/2025	15:40:56,261	419		29,46
			419	29,46
			419	29,46
13/05/2025	15:39:47,691	1		29,435
			1	29,435
			1	29,435
13/05/2025	15:36:23,504	4		29,44
			4	29,44
			4	29,44
13/05/2025	15:35:44,006	7		29,42
			7	29,42
			7	29,42
13/05/2025	15:33:20,275	1		29,385
			1	29,385
			1	29,385
13/05/2025	15:32:04,173	30		29,33
			30	29,33
			30	29,33
13/05/2025	15:32:00,719	500		29,33
			500	29,33
			500	29,33
13/05/2025	15:31:04,972	4		29,30
			4	29,30
			4	29,30
13/05/2025	15:28:47,126	3		29,285
			3	29,285
			3	29,285
13/05/2025	15:28:21,120	4		29,325
			4	29,325
			4	29,325
13/05/2025	15:28:14,656	2		29,325
			2	29,325
			2	29,325
13/05/2025	15:27:20,509	682		29,315
			682	29,315
			682	29,315
13/05/2025	15:26:25,105	2		29,325
			2	29,325
			2	29,325
13/05/2025	15:24:29,667	50		29,325
			50	29,325
			50	29,325
13/05/2025	15:22:15,975	2		29,35
			2	29,35
			2	29,35
13/05/2025	15:20:53,671	12		29,34
			12	29,34
			12	29,34
13/05/2025	15:17:23,795	17		29,37
			17	29,37
			17	29,37
13/05/2025	15:16:47,315	200		29,38
			200	29,38
			200	29,38
13/05/2025	15:15:40,089	1		29,375
			1	29,375
			1	29,375
13/05/2025	15:14:45,935	5		29,36
			5	29,36
			5	29,36
13/05/2025	15:14:27,121	50		29,36
			50	29,36
			50	29,36
13/05/2025	15:14:25,221	40		29,355
			40	29,355
			40	29,355
13/05/2025	15:14:14,359	5		29,36
			5	29,36
			5	29,36
13/05/2025	15:14:00,496	1		29,365
			1	29,365
			1	29,365
13/05/2025	15:12:19,472	35		29,375
			35	29,375
			35	29,375
13/05/2025	15:12:05,275	1		29,36
			1	29,36
			1	29,36
13/05/2025	15:10:57,948	530		29,36
			530	29,36
			530	29,36
13/05/2025	15:10:49,686	1		29,365
			1	29,365
			1	29,365
13/05/2025	15:09:12,077	2		29,35
			2	29,35
			2	29,35
13/05/2025	15:08:22,553	3		29,36
			3	29,36
			3	29,36
13/05/2025	15:08:16,346	170		29,365
			170	29,365
			170	29,365
13/05/2025	15:07:44,118	52		29,365
			52	29,365
			52	29,365
13/05/2025	15:06:57,715	3		29,365
			3	29,365
			3	29,365
13/05/2025	15:04:11,791	14		29,35
			14	29,35
			14	29,35
13/05/2025	15:04:09,893	102		29,35
			102	29,35
			102	29,35
13/05/2025	15:03:21,339	10		29,35
			10	29,35
			10	29,35
13/05/2025	15:02:49,688	20		29,355
			20	29,355
			20	29,355
13/05/2025	15:02:34,668	18		29,36
			18	29,36
			18	29,36
13/05/2025	15:02:18,375	1		29,355
			1	29,355
			1	29,355
13/05/2025	15:02:08,132	32		29,36
			32	29,36
			32	29,36
13/05/2025	15:01:36,097	2		29,36
			2	29,36
			2	29,36
13/05/2025	15:00:22,369	1		29,36
			1	29,36
			1	29,36
13/05/2025	14:58:53,213	3		29,34
			3	29,34
			3	29,34
13/05/2025	14:58:41,900	362		29,34
			362	29,34
			362	29,34
13/05/2025	14:58:16,589	1		29,36
			1	29,36
			1	29,36
13/05/2025	14:55:58,507	900		29,365
			900	29,365
			900	29,365
13/05/2025	14:55:43,881	416		29,355
			416	29,355
			416	29,355
13/05/2025	14:54:59,806	7		29,375
			7	29,375
			7	29,375
13/05/2025	14:51:19,023	2		29,375
			2	29,375
			2	29,375
13/05/2025	14:51:17,323	7		29,365
			7	29,365
			7	29,365
13/05/2025	14:51:12,078	1		29,365
			1	29,365
			1	29,365
13/05/2025	14:51:03,478	45		29,365
			45	29,365
			45	29,365
13/05/2025	14:47:34,037	1		29,335
			1	29,335
			1	29,335
13/05/2025	14:47:33,938	4		29,335
			4	29,335
			4	29,335
13/05/2025	14:47:09,245	330		29,325
			330	29,325
			330	29,325
13/05/2025	14:47:04,961	1		29,34
			1	29,34
			1	29,34
13/05/2025	14:46:54,388	3		29,315
			3	29,315
			3	29,315
13/05/2025	14:46:54,188	1		29,335
			1	29,335
			1	29,335
13/05/2025	14:46:32,251	4		29,325
			4	29,325
			4	29,325
13/05/2025	14:45:45,863	1		29,35
			1	29,35
			1	29,35
13/05/2025	14:42:44,057	4		29,34
			4	29,34
			4	29,34
13/05/2025	14:41:26,293	25		29,365
			25	29,365
			25	29,365
13/05/2025	14:39:23,206	1		29,395
			1	29,395
			1	29,395
13/05/2025	14:38:45,351	23		29,415
			23	29,415
			23	29,415
13/05/2025	14:36:40,091	3		29,43
			3	29,43
			3	29,43
13/05/2025	14:36:24,705	17		29,415
			17	29,415
			17	29,415
13/05/2025	14:36:05,775	11		29,42
			11	29,42
			11	29,42
13/05/2025	14:35:44,216	2		29,415
			2	29,415
			2	29,415
13/05/2025	14:35:05,262	20		29,415
			20	29,415
			20	29,415
13/05/2025	14:34:56,099	100		29,41
			100	29,41
			100	29,41
13/05/2025	14:33:00,428	200		29,41
			200	29,41
			200	29,41
13/05/2025	14:31:10,978	5		29,415
			5	29,415
			5	29,415
13/05/2025	14:30:48,268	39		29,365
			39	29,365
			39	29,365
13/05/2025	14:30:36,648	45		29,355
			45	29,355
			45	29,355
13/05/2025	14:29:44,621	3		29,32
			3	29,32
			3	29,32
13/05/2025	14:29:19,060	35		29,345
			35	29,345
			35	29,345
13/05/2025	14:28:03,021	50		29,335
			50	29,335
			50	29,335
13/05/2025	14:27:36,196	4		29,335
			4	29,335
			4	29,335
13/05/2025	14:25:10,577	1		29,33
			1	29,33
			1	29,33
13/05/2025	14:24:30,926	1		29,325
			1	29,325
			1	29,325
13/05/2025	14:23:38,389	8		29,32
			8	29,32
			8	29,32
13/05/2025	14:22:34,692	171		29,325
			171	29,325
			171	29,325
13/05/2025	14:19:06,198	45		29,33
			45	29,33
			45	29,33
13/05/2025	14:18:10,643	20		29,325
			20	29,325
			20	29,325
13/05/2025	14:17:10,932	15		29,32
			15	29,32
			15	29,32
13/05/2025	14:16:34,437	1		29,32
			1	29,32
			1	29,32
13/05/2025	14:16:20,442	7		29,32
			7	29,32
			7	29,32
13/05/2025	14:15:33,028	12		29,32
			12	29,32
			12	29,32
13/05/2025	14:15:18,132	18		29,325
			18	29,325
			18	29,325
13/05/2025	14:14:02,571	30		29,325
			30	29,325
			30	29,325
13/05/2025	14:13:10,924	120		29,325
			120	29,325
			120	29,325
13/05/2025	14:12:53,389	120		29,335
			120	29,335
			120	29,335
13/05/2025	14:09:26,045	4		29,325
			4	29,325
			4	29,325
13/05/2025	14:08:31,994	6		29,325
			6	29,325
			6	29,325
13/05/2025	14:07:09,941	4		29,33
			4	29,33
			4	29,33
13/05/2025	14:06:16,530	200		29,305
			200	29,305
			200	29,305
13/05/2025	14:06:12,953	7		29,305
			7	29,305
			7	29,305
13/05/2025	14:04:30,933	34		29,295
			34	29,295
			34	29,295
13/05/2025	14:03:57,942	56		29,295
			56	29,295
			56	29,295
13/05/2025	14:03:49,006	108		29,30
			108	29,30
			108	29,30
13/05/2025	14:02:52,130	100		29,30
			100	29,30
			100	29,30
13/05/2025	14:01:52,727	23		29,31
			23	29,31
			23	29,31
13/05/2025	14:00:43,594	75		29,325
			75	29,325
			75	29,325
13/05/2025	13:58:44,552	2		29,32
			2	29,32
			2	29,32
13/05/2025	13:57:41,301	500		29,32
			500	29,32
			500	29,32
13/05/2025	13:56:22,895	69		29,305
			69	29,305
			69	29,305
13/05/2025	13:55:22,209	2		29,31
			2	29,31
			2	29,31
13/05/2025	13:54:43,840	102		29,295
			102	29,295
			102	29,295
13/05/2025	13:54:35,125	1		29,295
			1	29,295
			1	29,295
13/05/2025	13:52:18,399	9		29,29
			9	29,29
			9	29,29
13/05/2025	13:49:56,521	103		29,32
			103	29,32
			103	29,32
13/05/2025	13:49:40,289	1		29,315
			1	29,315
			1	29,315
13/05/2025	13:44:35,605	1		29,295
			1	29,295
			1	29,295
13/05/2025	13:42:19,596	2		29,285
			2	29,285
			2	29,285
13/05/2025	13:37:42,951	1		29,265
			1	29,265
			1	29,265
13/05/2025	13:36:25,773	20		29,26
			20	29,26
			20	29,26
13/05/2025	13:32:29,638	4		29,27
			4	29,27
			4	29,27
13/05/2025	13:31:40,189	50		29,255
			50	29,255
			50	29,255
13/05/2025	13:31:16,285	1		29,255
			1	29,255
			1	29,255
13/05/2025	13:31:07,961	1 700		29,255
			1 700	29,255
			1 700	29,255
13/05/2025	13:29:59,365	400		29,255
			400	29,255
			400	29,255
13/05/2025	13:27:04,407	3		29,26
			3	29,26
			3	29,26
13/05/2025	13:26:52,033	18		29,265
			18	29,265
			18	29,265
13/05/2025	13:24:56,720	37		29,27
			37	29,27
			37	29,27
13/05/2025	13:21:28,714	1		29,28
			1	29,28
			1	29,28
13/05/2025	13:20:09,555	3 000		29,28
			3 000	29,28
			3 000	29,28
13/05/2025	13:20:04,393	4		29,28
			4	29,28
			4	29,28
13/05/2025	13:18:28,516	20		29,285
			20	29,285
			20	29,285
13/05/2025	13:15:57,163	1		29,255
			1	29,255
			1	29,255
13/05/2025	13:15:51,269	25		29,27
			25	29,27
			25	29,27
13/05/2025	13:15:01,626	171		29,27
			171	29,27
			171	29,27
13/05/2025	13:14:30,430	2		29,275
			2	29,275
			2	29,275
13/05/2025	13:13:54,864	30		29,265
			30	29,265
			30	29,265
13/05/2025	13:11:41,005	450		29,31
			450	29,31
			450	29,31
13/05/2025	13:11:40,920	14		29,31
			14	29,31
			14	29,31
13/05/2025	13:07:36,515	1		29,24
			1	29,24
			1	29,24
13/05/2025	13:07:16,673	15		29,24
			15	29,24
			15	29,24
13/05/2025	13:07:03,314	40		29,24
			40	29,24
			40	29,24
13/05/2025	13:06:32,504	26		29,23
			26	29,23
			26	29,23
13/05/2025	13:05:37,313	40		29,24
			40	29,24
			40	29,24
13/05/2025	13:00:13,328	19		29,225
			19	29,225
			19	29,225
13/05/2025	12:59:20,497	30		29,235
			30	29,235
			30	29,235
13/05/2025	12:58:38,386	150		29,245
			150	29,245
			150	29,245
13/05/2025	12:58:03,138	1		29,245
			1	29,245
			1	29,245
13/05/2025	12:57:17,050	4		29,245
			4	29,245
			4	29,245
13/05/2025	12:56:53,377	51		29,245
			51	29,245
			51	29,245
13/05/2025	12:56:47,382	1		29,255
			1	29,255
			1	29,255
13/05/2025	12:53:10,430	300		29,25
			300	29,25
			300	29,25
13/05/2025	12:51:03,910	206		29,25
			206	29,25
			206	29,25
13/05/2025	12:50:31,683	3		29,245
			3	29,245
			3	29,245
13/05/2025	12:50:19,053	999		29,24
			999	29,24
			999	29,24
13/05/2025	12:49:58,777	6		29,25
			6	29,25
			6	29,25
13/05/2025	12:49:55,540	7		29,245
			7	29,245
			7	29,245
13/05/2025	12:49:45,094	4		29,25
			4	29,25
			4	29,25
13/05/2025	12:49:31,821	1		29,25
			1	29,25
			1	29,25
13/05/2025	12:49:30,609	1		29,25
			1	29,25
			1	29,25
13/05/2025	12:49:23,761	68		29,24
			68	29,24
			68	29,24
13/05/2025	12:49:02,801	7		29,245
			7	29,245
			7	29,245
13/05/2025	12:48:02,234	137		29,25
			137	29,25
			137	29,25
13/05/2025	12:47:33,670	3		29,25
			3	29,25
			3	29,25
13/05/2025	12:46:23,408	9		29,24
			9	29,24
			9	29,24
13/05/2025	12:45:52,013	1		29,245
			1	29,245
			1	29,245
13/05/2025	12:45:50,401	4		29,245
			4	29,245
			4	29,245
13/05/2025	12:45:16,809	26		29,23
			26	29,23
			26	29,23
13/05/2025	12:44:47,388	5		29,24
			5	29,24
			5	29,24
13/05/2025	12:43:34,853	2 736		29,23
			2 736	29,23
			2 736	29,23
13/05/2025	12:42:23,803	4		29,23
			4	29,23
			4	29,23
13/05/2025	12:39:21,738	2		29,22
			2	29,22
			2	29,22
13/05/2025	12:35:27,760	4		29,195
			4	29,195
			4	29,195
13/05/2025	12:32:27,998	1		29,20
			1	29,20
			1	29,20
13/05/2025	12:31:06,579	1		29,21
			1	29,21
			1	29,21
13/05/2025	12:29:37,082	3		29,195
			3	29,195
			3	29,195
13/05/2025	12:29:01,957	5		29,205
			5	29,205
			5	29,205
13/05/2025	12:28:57,755	15		29,205
			15	29,205
			15	29,205
13/05/2025	12:27:42,894	3		29,20
			3	29,20
			3	29,20
13/05/2025	12:26:59,528	3		29,21
			3	29,21
			3	29,21
13/05/2025	12:25:52,348	11		29,21
			11	29,21
			11	29,21
13/05/2025	12:25:47,318	35		29,21
			35	29,21
			35	29,21
13/05/2025	12:25:18,048	60		29,225
			60	29,225
			60	29,225
13/05/2025	12:23:08,127	18		29,225
			18	29,225
			18	29,225
13/05/2025	12:22:43,468	14		29,225
			14	29,225
			14	29,225
13/05/2025	12:22:29,475	1		29,23
			1	29,23
			1	29,23
13/05/2025	12:19:51,178	15		29,205
			15	29,205
			15	29,205
13/05/2025	12:17:44,403	14		29,20
			14	29,20
			14	29,20
13/05/2025	12:17:10,589	10		29,195
			10	29,195
			10	29,195
13/05/2025	12:16:42,117	5		29,19
			5	29,19
			5	29,19
13/05/2025	12:12:49,731	2		29,20
			2	29,20
			2	29,20
13/05/2025	12:11:52,124	354		29,20
			354	29,20
			354	29,20
13/05/2025	12:10:56,452	1 000		29,20
			1 000	29,20
			1 000	29,20
13/05/2025	12:10:44,688	2		29,18
			2	29,18
			2	29,18
13/05/2025	12:09:54,270	2		29,175
			2	29,175
			2	29,175
13/05/2025	12:09:34,650	14		29,175
			14	29,175
			14	29,175
13/05/2025	12:06:12,624	5		29,16
			5	29,16
			5	29,16
13/05/2025	12:05:35,179	5		29,155
			5	29,155
			5	29,155
13/05/2025	12:04:15,864	1		29,155
			1	29,155
			1	29,155
13/05/2025	12:03:28,905	3		29,175
			3	29,175
			3	29,175
13/05/2025	12:02:49,392	13		29,175
			13	29,175
			13	29,175
13/05/2025	12:01:41,823	6		29,17
			6	29,17
			6	29,17
13/05/2025	12:00:27,874	3		29,185
			3	29,185
			3	29,185
13/05/2025	11:58:23,786	100		29,165
			100	29,165
			100	29,165
13/05/2025	11:58:06,058	38		29,16
			38	29,16
			38	29,16
13/05/2025	11:56:30,155	4		29,155
			4	29,155
			4	29,155
13/05/2025	11:55:51,195	100		29,155
			100	29,155
			100	29,155
13/05/2025	11:54:13,918	6		29,16
			6	29,16
			6	29,16
13/05/2025	11:54:01,650	3		29,16
			3	29,16
			3	29,16
13/05/2025	11:53:14,071	14		29,15
			14	29,15
			14	29,15
13/05/2025	11:53:12,915	2		29,15
			2	29,15
			2	29,15
13/05/2025	11:51:04,908	3		29,145
			3	29,145
			3	29,145
13/05/2025	11:50:49,852	7		29,15
			7	29,15
			7	29,15
13/05/2025	11:47:51,631	5		29,145
			5	29,145
			5	29,145
13/05/2025	11:44:29,586	2		29,135
			2	29,135
			2	29,135
13/05/2025	11:41:06,016	47		29,14
			47	29,14
			47	29,14
13/05/2025	11:37:55,975	1		29,145
			1	29,145
			1	29,145
13/05/2025	11:36:54,680	3		29,145
			3	29,145
			3	29,145
13/05/2025	11:36:46,216	1		29,15
			1	29,15
			1	29,15
13/05/2025	11:34:44,046	1		29,135
			1	29,135
			1	29,135
13/05/2025	11:33:47,793	15		29,14
			15	29,14
			15	29,14
13/05/2025	11:32:40,181	1		29,14
			1	29,14
			1	29,14

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: 100,7051 / Vente: 100,7349
Volume: 19 894
+0,12%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
13/05/2025 @ 16:54:15

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