Tradegate Exchange

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

1296

1088

27,40

Date	Heure	Volume	Volume de transactions	Cours
02/05/2025	20:10:26,901	10		27,40
			10	27,40
			10	27,40
02/05/2025	20:09:23,992	60		27,40
			60	27,40
			60	27,40
02/05/2025	20:07:05,608	4		27,585
			4	27,585
			4	27,585
02/05/2025	20:06:58,667	6		27,41
			6	27,41
			6	27,41
02/05/2025	20:06:50,296	500		27,59
			500	27,59
			163	27,59
			337	27,59
02/05/2025	20:03:30,431	20		27,585
			20	27,585
			20	27,585
02/05/2025	20:03:02,539	9		27,40
			9	27,40
			9	27,40
02/05/2025	20:01:38,405	5		27,585
			5	27,585
			5	27,585
02/05/2025	19:58:17,421	4		27,555
			4	27,555
			4	27,555
02/05/2025	19:57:44,401	1		27,375
			1	27,375
			1	27,375
02/05/2025	19:56:55,201	370		27,55
			370	27,55
			370	27,55
02/05/2025	19:56:13,228	4		27,55
			4	27,55
			4	27,55
02/05/2025	19:52:44,391	84		27,55
			84	27,55
			84	27,55
02/05/2025	19:49:04,112	4		27,565
			4	27,565
			4	27,565
02/05/2025	19:48:09,874	10		27,595
			10	27,595
			10	27,595
02/05/2025	19:47:20,363	3		27,42
			3	27,42
			3	27,42
02/05/2025	19:46:27,021	4		27,585
			4	27,585
			4	27,585
02/05/2025	19:44:48,112	60		27,56
			60	27,56
			60	27,56
02/05/2025	19:44:20,318	13		27,555
			13	27,555
			13	27,555
02/05/2025	19:43:44,396	1		27,555
			1	27,555
			1	27,555
02/05/2025	19:43:14,906	48		27,57
			31	27,57
			17	27,57
			48	27,57
02/05/2025	19:42:37,926	5		27,56
			5	27,56
			5	27,56
02/05/2025	19:41:05,579	1		27,535
			1	27,535
			1	27,535
02/05/2025	19:40:34,190	1		27,35
			1	27,35
			1	27,35
02/05/2025	19:40:12,245	25		27,355
			25	27,355
			25	27,355
02/05/2025	19:39:33,619	31		27,365
			31	27,365
			31	27,365
02/05/2025	19:37:41,404	4		27,52
			4	27,52
			4	27,52
02/05/2025	19:36:20,185	19		27,325
			19	27,325
			19	27,325
02/05/2025	19:34:52,549	20		27,50
			20	27,50
			20	27,50
02/05/2025	19:32:41,695	6		27,515
			6	27,515
			6	27,515
02/05/2025	19:32:06,530	200		27,52
			200	27,52
			200	27,52
02/05/2025	19:30:38,732	3		27,34
			3	27,34
			3	27,34
02/05/2025	19:29:50,128	1		27,52
			1	27,52
			1	27,52
02/05/2025	19:28:36,758	20		27,33
			20	27,33
			20	27,33
02/05/2025	19:28:34,385	254		27,515
			154	27,515
			100	27,515
			254	27,515
02/05/2025	19:26:23,411	50		27,325
			50	27,325
			50	27,325
02/05/2025	19:24:32,962	100		27,50
			100	27,50
			100	27,50
02/05/2025	19:24:30,479	750		27,32
			750	27,32
			619	27,32
			31	27,32
			100	27,32
02/05/2025	19:22:29,478	10		27,36
			10	27,36
			10	27,36
02/05/2025	19:19:22,601	74		27,34
			74	27,34
			74	27,34
02/05/2025	19:17:39,390	2		27,515
			2	27,515
			2	27,515
02/05/2025	19:17:34,167	69		27,34
			69	27,34
			69	27,34
02/05/2025	19:16:57,215	37		27,515
			37	27,515
			37	27,515
02/05/2025	19:16:53,091	550		27,515
			550	27,515
			450	27,515
			100	27,515
02/05/2025	19:15:28,665	1		27,54
			1	27,54
			1	27,54
02/05/2025	19:13:31,642	140		27,335
			140	27,335
			40	27,335
			100	27,335
02/05/2025	19:13:14,725	19		27,515
			19	27,515
			19	27,515
02/05/2025	19:11:41,555	3		27,31
			3	27,31
			3	27,31
02/05/2025	19:11:25,154	77		27,50
			77	27,50
			77	27,50
02/05/2025	19:08:19,787	2		27,515
			2	27,515
			2	27,515
02/05/2025	19:08:03,726	18		27,515
			18	27,515
			18	27,515
02/05/2025	19:07:53,885	11		27,33
			11	27,33
			11	27,33
02/05/2025	19:07:47,183	4		27,515
			4	27,515
			4	27,515
02/05/2025	19:04:11,192	19		27,565
			19	27,565
			19	27,565
02/05/2025	19:02:43,819	1		27,56
			1	27,56
			1	27,56
02/05/2025	19:02:08,196	3		27,36
			3	27,36
			3	27,36
02/05/2025	19:01:43,948	37		27,54
			37	27,54
			37	27,54
02/05/2025	19:01:34,890	8		27,54
			8	27,54
			8	27,54
02/05/2025	19:00:01,072	200		27,55
			200	27,55
			200	27,55
02/05/2025	18:58:45,883	100		27,52
			100	27,52
			100	27,52
02/05/2025	18:56:58,160	2		27,555
			2	27,555
			2	27,555
02/05/2025	18:56:36,402	55		27,55
			55	27,55
			55	27,55
02/05/2025	18:55:35,163	36		27,545
			36	27,545
			36	27,545
02/05/2025	18:55:07,388	4		27,555
			4	27,555
			4	27,555
02/05/2025	18:54:42,719	1		27,57
			1	27,57
			1	27,57
02/05/2025	18:52:40,816	147		27,37
			100	27,37
			46	27,37
			1	27,37
			147	27,37
02/05/2025	18:49:53,575	66		27,39
			66	27,39
			66	27,39
02/05/2025	18:49:48,438	4		27,565
			4	27,565
			4	27,565
02/05/2025	18:48:38,743	150		27,575
			150	27,575
			40	27,575
			110	27,575
02/05/2025	18:45:46,599	2		27,37
			2	27,37
			2	27,37
02/05/2025	18:45:45,175	70		27,55
			70	27,55
			70	27,55
02/05/2025	18:44:25,982	4		27,555
			4	27,555
			4	27,555
02/05/2025	18:42:36,955	11		27,365
			11	27,365
			11	27,365
02/05/2025	18:41:43,458	20		27,545
			20	27,545
			20	27,545
02/05/2025	18:41:33,207	1 000		27,365
			1 000	27,365
			1 000	27,365
02/05/2025	18:39:55,271	50		27,565
			50	27,565
			50	27,565
02/05/2025	18:37:15,277	20		27,54
			20	27,54
			20	27,54
02/05/2025	18:34:16,481	1		27,52
			1	27,52
			1	27,52
02/05/2025	18:33:46,620	5		27,345
			5	27,345
			5	27,345
02/05/2025	18:33:20,635	1		27,51
			1	27,51
			1	27,51
02/05/2025	18:33:05,536	75		27,34
			75	27,34
			75	27,34
02/05/2025	18:32:28,919	6		27,335
			6	27,335
			6	27,335
02/05/2025	18:29:43,173	363		27,515
			363	27,515
			363	27,515
02/05/2025	18:28:30,812	1		27,525
			1	27,525
			1	27,525
02/05/2025	18:28:13,305	3		27,34
			3	27,34
			3	27,34
02/05/2025	18:28:05,355	250		27,52
			250	27,52
			250	27,52
02/05/2025	18:27:46,565	12		27,53
			12	27,53
			12	27,53
02/05/2025	18:26:36,491	35		27,54
			35	27,54
			35	27,54
02/05/2025	18:23:05,396	1		27,55
			1	27,55
			1	27,55
02/05/2025	18:22:45,983	1		27,555
			1	27,555
			1	27,555
02/05/2025	18:19:36,108	9		27,375
			9	27,375
			9	27,375
02/05/2025	18:18:28,787	200		27,555
			200	27,555
			45	27,555
			155	27,555
02/05/2025	18:18:25,381	25		27,375
			25	27,375
			25	27,375
02/05/2025	18:17:27,947	153		27,50
			20	27,50
			153	27,50
			40	27,50
			20	27,50
			73	27,50
02/05/2025	18:14:21,577	3		27,545
			3	27,545
			3	27,545
02/05/2025	18:11:13,060	200		27,335
			200	27,335
			200	27,335
02/05/2025	18:10:15,882	3		27,52
			3	27,52
			3	27,52
02/05/2025	18:10:12,875	9		27,345
			9	27,345
			9	27,345
02/05/2025	18:09:33,432	3		27,395
			3	27,395
			3	27,395
02/05/2025	18:09:20,175	80		27,41
			80	27,41
			80	27,41
02/05/2025	18:08:18,983	12		27,40
			12	27,40
			12	27,40
02/05/2025	18:07:09,157	2		27,53
			2	27,53
			2	27,53
02/05/2025	18:06:34,835	11		27,475
			11	27,475
			11	27,475
02/05/2025	18:06:28,389	4		27,565
			4	27,565
			4	27,565
02/05/2025	18:06:24,137	16		27,48
			16	27,48
			16	27,48
02/05/2025	18:05:43,107	2		27,54
			2	27,54
			2	27,54
02/05/2025	18:04:13,860	2		27,505
			2	27,505
			2	27,505
02/05/2025	18:01:12,830	4		27,485
			4	27,485
			4	27,485
02/05/2025	17:59:58,386	2		27,44
			2	27,44
			2	27,44
02/05/2025	17:59:30,541	111		27,36
			111	27,36
			111	27,36
02/05/2025	17:58:23,852	62		27,43
			62	27,43
			62	27,43
02/05/2025	17:57:51,739	6		27,42
			6	27,42
			6	27,42
02/05/2025	17:57:20,914	390		27,345
			390	27,345
			390	27,345
02/05/2025	17:56:43,003	22		27,43
			22	27,43
			22	27,43
02/05/2025	17:55:38,990	11		27,42
			11	27,42
			11	27,42
02/05/2025	17:54:43,793	250		27,41
			250	27,41
			250	27,41
02/05/2025	17:54:14,299	2		27,415
			2	27,415
			2	27,415
02/05/2025	17:53:58,857	17		27,335
			17	27,335
			17	27,335
02/05/2025	17:51:34,036	18		27,335
			18	27,335
			18	27,335
02/05/2025	17:51:21,712	17		27,425
			17	27,425
			17	27,425
02/05/2025	17:50:36,705	1		27,345
			1	27,345
			1	27,345
02/05/2025	17:49:50,792	50		27,42
			50	27,42
			50	27,42
02/05/2025	17:49:13,997	2		27,425
			2	27,425
			2	27,425
02/05/2025	17:48:26,545	10		27,425
			10	27,425
			10	27,425
02/05/2025	17:46:33,180	61		27,335
			61	27,335
			61	27,335
02/05/2025	17:45:47,493	25		27,405
			25	27,405
			25	27,405
02/05/2025	17:45:31,179	5		27,395
			5	27,395
			5	27,395
02/05/2025	17:41:33,355	100		27,295
			100	27,295
			100	27,295
02/05/2025	17:40:38,809	17		27,375
			17	27,375
			17	27,375
02/05/2025	17:40:28,739	4		27,375
			4	27,375
			4	27,375
02/05/2025	17:40:07,345	4		27,38
			4	27,38
			4	27,38
02/05/2025	17:38:58,070	1 083		27,30
			1 083	27,30
			1 083	27,30
02/05/2025	17:38:34,274	3		27,28
			3	27,28
			3	27,28
02/05/2025	17:38:18,056	17		27,36
			17	27,36
			17	27,36
02/05/2025	17:37:18,875	31		27,30
			31	27,30
			31	27,30
02/05/2025	17:37:08,307	17		27,38
			17	27,38
			17	27,38
02/05/2025	17:36:40,104	4		27,375
			4	27,375
			4	27,375
02/05/2025	17:36:30,381	8		27,375
			8	27,375
			8	27,375
02/05/2025	17:35:41,397	62		27,38
			62	27,38
			62	27,38
02/05/2025	17:35:03,743	354		27,375
			4	27,375
			350	27,375
			50	27,375
			304	27,375
02/05/2025	17:31:13,728	93		27,37
			93	27,37
			33	27,37
			60	27,37
02/05/2025	17:30:29,930	80		27,305
			80	27,305
			80	27,305
02/05/2025	17:30:11,407	35		27,305
			35	27,305
			35	27,305
02/05/2025	17:27:07,643	4		27,30
			4	27,30
			4	27,30
02/05/2025	17:26:57,080	1		27,315
			1	27,315
			1	27,315
02/05/2025	17:25:52,983	1		27,31
			1	27,31
			1	27,31
02/05/2025	17:24:39,621	5		27,335
			5	27,335
			5	27,335
02/05/2025	17:24:30,566	3		27,33
			3	27,33
			3	27,33
02/05/2025	17:24:30,513	158		27,33
			158	27,33
			158	27,33
02/05/2025	17:24:18,799	3		27,315
			3	27,315
			3	27,315
02/05/2025	17:23:46,159	100		27,315
			100	27,315
			100	27,315
02/05/2025	17:23:45,893	3		27,305
			3	27,305
			3	27,305
02/05/2025	17:23:38,437	19		27,305
			19	27,305
			19	27,305
02/05/2025	17:23:08,794	50		27,30
			50	27,30
			50	27,30
02/05/2025	17:22:41,476	3		27,305
			3	27,305
			3	27,305
02/05/2025	17:22:40,074	1		27,30
			1	27,30
			1	27,30
02/05/2025	17:22:27,084	550		27,295
			550	27,295
			550	27,295
02/05/2025	17:21:42,002	3		27,32
			3	27,32
			3	27,32
02/05/2025	17:21:36,567	1		27,315
			1	27,315
			1	27,315
02/05/2025	17:20:20,069	11		27,295
			11	27,295
			11	27,295
02/05/2025	17:18:26,791	3		27,325
			3	27,325
			3	27,325
02/05/2025	17:18:06,770	3		27,325
			3	27,325
			3	27,325
02/05/2025	17:16:40,256	100		27,305
			100	27,305
			100	27,305
02/05/2025	17:16:04,726	48		27,295
			48	27,295
			48	27,295
02/05/2025	17:15:20,447	1 400		27,285
			1 400	27,285
			1 400	27,285
02/05/2025	17:14:26,617	184		27,27
			184	27,27
			184	27,27
02/05/2025	17:10:51,382	2		27,255
			2	27,255
			2	27,255
02/05/2025	17:09:55,123	37		27,26
			37	27,26
			37	27,26
02/05/2025	17:09:45,471	10		27,275
			10	27,275
			10	27,275
02/05/2025	17:09:20,287	2		27,28
			2	27,28
			2	27,28
02/05/2025	17:07:41,345	50		27,285
			50	27,285
			50	27,285
02/05/2025	17:06:34,052	11		27,275
			11	27,275
			11	27,275
02/05/2025	17:05:54,312	10		27,255
			10	27,255
			10	27,255
02/05/2025	17:05:34,713	37		27,25
			37	27,25
			37	27,25
02/05/2025	17:03:32,784	125		27,245
			125	27,245
			125	27,245
02/05/2025	17:01:19,041	15		27,275
			15	27,275
			15	27,275
02/05/2025	17:01:12,880	2		27,28
			2	27,28
			2	27,28
02/05/2025	17:00:30,314	25		27,255
			25	27,255
			25	27,255
02/05/2025	17:00:00,455	8		27,25
			8	27,25
			8	27,25
02/05/2025	16:58:03,928	20		27,21
			20	27,21
			20	27,21
02/05/2025	16:57:18,725	2		27,22
			2	27,22
			2	27,22
02/05/2025	16:56:47,124	2		27,22
			2	27,22
			2	27,22
02/05/2025	16:56:11,097	250		27,225
			250	27,225
			250	27,225
02/05/2025	16:55:15,174	3		27,235
			3	27,235
			3	27,235
02/05/2025	16:55:14,871	19		27,24
			19	27,24
			19	27,24
02/05/2025	16:54:45,760	3		27,235
			3	27,235
			3	27,235
02/05/2025	16:54:42,774	19		27,235
			19	27,235
			19	27,235
02/05/2025	16:54:32,711	6		27,24
			6	27,24
			6	27,24
02/05/2025	16:54:12,382	1		27,25
			1	27,25
			1	27,25
02/05/2025	16:54:01,866	1		27,23
			1	27,23
			1	27,23
02/05/2025	16:53:07,267	2		27,22
			2	27,22
			2	27,22
02/05/2025	16:53:07,177	20		27,22
			20	27,22
			20	27,22
02/05/2025	16:49:29,828	730		27,275
			730	27,275
			730	27,275
02/05/2025	16:48:01,381	4		27,275
			4	27,275
			4	27,275
02/05/2025	16:47:29,694	1		27,29
			1	27,29
			1	27,29
02/05/2025	16:46:46,682	69		27,285
			69	27,285
			69	27,285
02/05/2025	16:46:31,407	110		27,285
			110	27,285
			110	27,285
02/05/2025	16:46:23,512	125		27,275
			125	27,275
			125	27,275
02/05/2025	16:44:56,302	120		27,26
			120	27,26
			120	27,26
02/05/2025	16:44:49,062	350		27,265
			350	27,265
			350	27,265
02/05/2025	16:44:00,408	950		27,255
			950	27,255
			950	27,255
02/05/2025	16:42:20,551	345		27,235
			345	27,235
			345	27,235
02/05/2025	16:40:25,743	138		27,265
			138	27,265
			138	27,265
02/05/2025	16:39:30,151	4		27,26
			4	27,26
			4	27,26
02/05/2025	16:39:17,239	37		27,23
			37	27,23
			37	27,23
02/05/2025	16:35:52,253	55		27,28
			55	27,28
			55	27,28
02/05/2025	16:35:18,397	2		27,29
			2	27,29
			2	27,29
02/05/2025	16:34:59,505	20		27,295
			20	27,295
			20	27,295
02/05/2025	16:34:03,172	2		27,27
			2	27,27
			2	27,27
02/05/2025	16:33:24,635	1		27,255
			1	27,255
			1	27,255
02/05/2025	16:33:05,438	40		27,29
			40	27,29
			40	27,29
02/05/2025	16:32:22,224	43		27,27
			43	27,27
			43	27,27
02/05/2025	16:31:58,174	6		27,25
			6	27,25
			6	27,25
02/05/2025	16:31:27,700	75		27,265
			75	27,265
			75	27,265
02/05/2025	16:31:08,187	3		27,285
			3	27,285
			3	27,285
02/05/2025	16:31:01,043	8		27,30
			8	27,30
			8	27,30
02/05/2025	16:30:50,893	36		27,30
			36	27,30
			36	27,30
02/05/2025	16:30:44,567	10		27,305
			10	27,305
			10	27,305
02/05/2025	16:30:14,778	5		27,295
			5	27,295
			5	27,295
02/05/2025	16:30:12,272	91		27,305
			91	27,305
			91	27,305
02/05/2025	16:28:35,198	92		27,33
			92	27,33
			92	27,33
02/05/2025	16:28:34,734	2		27,33
			2	27,33
			2	27,33
02/05/2025	16:26:41,222	35		27,295
			35	27,295
			35	27,295
02/05/2025	16:25:26,772	4		27,285
			4	27,285
			4	27,285
02/05/2025	16:25:20,225	7		27,285
			7	27,285
			7	27,285
02/05/2025	16:25:06,348	2		27,28
			2	27,28
			2	27,28
02/05/2025	16:24:05,273	18		27,255
			18	27,255
			18	27,255
02/05/2025	16:23:46,459	1		27,25
			1	27,25
			1	27,25
02/05/2025	16:23:06,392	2 500		27,25
			2 500	27,25
			2 500	27,25
02/05/2025	16:22:43,983	1		27,26
			1	27,26
			1	27,26
02/05/2025	16:21:51,251	13		27,255
			13	27,255
			13	27,255
02/05/2025	16:20:53,663	111		27,245
			111	27,245
			111	27,245
02/05/2025	16:20:41,902	18		27,245
			18	27,245
			18	27,245
02/05/2025	16:19:36,367	3		27,285
			3	27,285
			3	27,285
02/05/2025	16:18:40,419	37		27,295
			37	27,295
			37	27,295
02/05/2025	16:18:12,752	4		27,31
			4	27,31
			4	27,31
02/05/2025	16:16:24,597	2		27,30
			2	27,30
			2	27,30
02/05/2025	16:16:00,657	126		27,285
			126	27,285
			126	27,285
02/05/2025	16:15:18,006	37		27,28
			37	27,28
			37	27,28
02/05/2025	16:14:43,071	5		27,275
			5	27,275
			5	27,275
02/05/2025	16:14:35,043	5		27,275
			5	27,275
			5	27,275
02/05/2025	16:14:19,969	40		27,265
			40	27,265
			40	27,265
02/05/2025	16:12:16,384	2		27,24
			2	27,24
			2	27,24
02/05/2025	16:11:34,931	4		27,28
			4	27,28
			4	27,28
02/05/2025	16:11:14,416	1		27,27
			1	27,27
			1	27,27
02/05/2025	16:10:48,355	2		27,265
			2	27,265
			2	27,265
02/05/2025	16:10:33,715	1		27,26
			1	27,26
			1	27,26
02/05/2025	16:09:59,862	1		27,24
			1	27,24
			1	27,24
02/05/2025	16:09:39,360	1 000		27,255
			1 000	27,255
			1 000	27,255
02/05/2025	16:08:03,691	1		27,23
			1	27,23
			1	27,23
02/05/2025	16:07:59,213	2		27,235
			2	27,235
			2	27,235
02/05/2025	16:07:07,043	1 052		27,245
			1 052	27,245
			1 052	27,245
02/05/2025	16:06:46,753	139		27,235
			139	27,235
			139	27,235
02/05/2025	16:03:22,021	20		27,215
			20	27,215
			20	27,215
02/05/2025	16:02:30,054	12		27,17
			12	27,17
			12	27,17
02/05/2025	16:02:17,774	3		27,165
			3	27,165
			3	27,165
02/05/2025	16:02:17,028	369		27,15
			369	27,15
			369	27,15
02/05/2025	16:02:14,006	3		27,15
			3	27,15
			3	27,15
02/05/2025	16:01:43,625	3		27,145
			3	27,145
			3	27,145
02/05/2025	16:01:27,313	2		27,11
			2	27,11
			2	27,11
02/05/2025	16:00:32,528	3		27,135
			3	27,135
			3	27,135
02/05/2025	16:00:01,741	125		27,25
			125	27,25
			125	27,25
02/05/2025	15:59:22,877	5		27,15
			5	27,15
			5	27,15
02/05/2025	15:58:51,413	8		27,16
			8	27,16
			8	27,16
02/05/2025	15:57:44,831	400		27,13
			400	27,13
			400	27,13
02/05/2025	15:57:31,347	500		27,13
			500	27,13
			500	27,13
02/05/2025	15:57:20,143	2		27,145
			2	27,145
			2	27,145
02/05/2025	15:56:14,664	1		27,18
			1	27,18
			1	27,18
02/05/2025	15:55:01,338	3		27,145
			3	27,145
			3	27,145
02/05/2025	15:54:23,974	2		27,155
			2	27,155
			2	27,155
02/05/2025	15:54:17,914	2		27,16
			2	27,16
			2	27,16
02/05/2025	15:53:31,618	4		27,14
			4	27,14
			4	27,14
02/05/2025	15:52:47,809	18		27,09
			18	27,09
			18	27,09
02/05/2025	15:52:16,329	4		27,08
			4	27,08
			4	27,08
02/05/2025	15:50:41,442	10		27,13
			10	27,13
			10	27,13
02/05/2025	15:49:32,428	1		27,095
			1	27,095
			1	27,095
02/05/2025	15:49:25,990	19		27,095
			19	27,095
			19	27,095
02/05/2025	15:48:13,487	220		27,14
			220	27,14
			220	27,14
02/05/2025	15:48:00,631	10		27,145
			10	27,145
			10	27,145
02/05/2025	15:47:50,089	1 000		27,145
			1 000	27,145
			1 000	27,145
02/05/2025	15:47:03,258	74		27,175
			74	27,175
			74	27,175
02/05/2025	15:46:40,599	3		27,185
			3	27,185
			3	27,185
02/05/2025	15:46:05,559	2		27,17
			2	27,17
			2	27,17
02/05/2025	15:45:34,680	26		27,19
			26	27,19
			26	27,19
02/05/2025	15:42:55,070	2		27,17
			2	27,17
			2	27,17
02/05/2025	15:42:53,434	38		27,165
			38	27,165
			38	27,165
02/05/2025	15:42:48,625	15		27,185
			15	27,185
			15	27,185
02/05/2025	15:42:15,494	21		27,195
			21	27,195
			21	27,195
02/05/2025	15:40:59,617	9		27,18
			9	27,18
			9	27,18
02/05/2025	15:40:36,131	3		27,16
			3	27,16
			3	27,16
02/05/2025	15:40:31,418	17		27,165
			17	27,165
			17	27,165
02/05/2025	15:40:28,819	93		27,16
			93	27,16
			93	27,16
02/05/2025	15:39:59,746	217		27,15
			217	27,15
			217	27,15
02/05/2025	15:39:19,897	1		27,145
			1	27,145
			1	27,145
02/05/2025	15:38:51,459	100		27,105
			100	27,105
			100	27,105
02/05/2025	15:38:02,467	60		27,105
			60	27,105
			60	27,105
02/05/2025	15:38:02,216	40		27,105
			40	27,105
			40	27,105
02/05/2025	15:37:55,557	124		27,075
			124	27,075
			124	27,075
02/05/2025	15:37:10,715	17 888		27,095
			17 888	27,095
			17 888	27,095
02/05/2025	15:36:42,858	100		27,10
			100	27,10
			100	27,10
02/05/2025	15:36:18,125	1		27,17
			1	27,17
			1	27,17
02/05/2025	15:36:16,816	368		27,17
			368	27,17
			368	27,17
02/05/2025	15:36:03,803	1		27,165
			1	27,165
			1	27,165
02/05/2025	15:35:21,870	40		27,185
			40	27,185
			40	27,185
02/05/2025	15:34:20,490	3		27,185
			3	27,185
			3	27,185
02/05/2025	15:33:52,494	20		27,20
			20	27,20
			20	27,20
02/05/2025	15:33:50,204	5		27,20
			5	27,20
			5	27,20
02/05/2025	15:33:45,364	2		27,205
			2	27,205
			2	27,205
02/05/2025	15:32:57,232	370		27,20
			370	27,20
			370	27,20
02/05/2025	15:32:24,276	3		27,195
			3	27,195
			3	27,195
02/05/2025	15:32:00,729	39		27,19
			39	27,19
			39	27,19
02/05/2025	15:31:45,135	6		27,21
			6	27,21
			6	27,21
02/05/2025	15:30:07,976	200		27,255
			200	27,255
			200	27,255
02/05/2025	15:28:49,230	2		27,195
			2	27,195
			2	27,195
02/05/2025	15:28:47,915	7		27,18
			7	27,18
			7	27,18
02/05/2025	15:27:54,080	1		27,18
			1	27,18
			1	27,18
02/05/2025	15:27:37,171	6		27,185
			6	27,185
			6	27,185
02/05/2025	15:26:50,981	1		27,20
			1	27,20
			1	27,20
02/05/2025	15:25:23,621	2		27,215
			2	27,215
			2	27,215
02/05/2025	15:22:50,139	23		27,255
			23	27,255
			23	27,255
02/05/2025	15:21:10,921	40		27,26
			40	27,26
			40	27,26
02/05/2025	15:20:44,349	20		27,255
			20	27,255
			20	27,255
02/05/2025	15:20:10,143	48		27,25
			48	27,25
			48	27,25
02/05/2025	15:19:43,703	1		27,255
			1	27,255
			1	27,255
02/05/2025	15:19:31,312	35		27,26
			35	27,26
			35	27,26
02/05/2025	15:18:53,037	2		27,27
			2	27,27
			2	27,27
02/05/2025	15:18:35,015	184		27,26
			184	27,26
			184	27,26
02/05/2025	15:18:10,786	3		27,255
			3	27,255
			3	27,255

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: 95,951 / Vente: 96,10
Volume: 51 558
+2,61%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
02/05/2025 @ 20:11:27

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