Tradegate Exchange

HANETF-FUT.OF DEFENCE ADL USD

281

261

15,784

Date	Heure	Volume	Volume de transactions	Cours
30/07/2025	18:39:30,337	7		15,784
			7	15,784
			7	15,784
30/07/2025	18:21:50,477	473		15,848
			473	15,848
			473	15,848
30/07/2025	18:14:39,433	200		15,79
			135	15,79
			65	15,79
			200	15,79
30/07/2025	18:13:52,581	3		15,792
			3	15,792
			3	15,792
30/07/2025	18:11:29,263	4		15,848
			4	15,848
			4	15,848
30/07/2025	18:11:15,341	700		15,848
			299	15,848
			401	15,848
			700	15,848
30/07/2025	18:06:18,045	120		15,848
			120	15,848
			120	15,848
30/07/2025	18:04:52,345	15		15,848
			15	15,848
			15	15,848
30/07/2025	17:54:28,905	100		15,848
			100	15,848
			100	15,848
30/07/2025	17:53:49,301	190		15,848
			190	15,848
			190	15,848
30/07/2025	17:52:49,081	4		15,786
			4	15,786
			4	15,786
30/07/2025	17:50:50,232	23		15,848
			23	15,848
			23	15,848
30/07/2025	17:50:37,374	305		15,848
			199	15,848
			305	15,848
			106	15,848
30/07/2025	17:44:29,122	10		15,836
			10	15,836
			10	15,836
30/07/2025	17:44:19,632	200		15,848
			200	15,848
			200	15,848
30/07/2025	17:41:00,955	200		15,848
			199	15,848
			200	15,848
			1	15,848
30/07/2025	17:38:34,642	40		15,848
			40	15,848
			40	15,848
30/07/2025	17:34:33,781	200		15,848
			199	15,848
			1	15,848
			200	15,848
30/07/2025	17:33:39,990	40		15,848
			40	15,848
			40	15,848
30/07/2025	17:30:37,201	80		15,816
			80	15,816
			80	15,816
30/07/2025	17:29:16,853	20		15,808
			20	15,808
			20	15,808
30/07/2025	17:28:30,785	3		15,808
			3	15,808
			3	15,808
30/07/2025	17:28:24,721	3		15,806
			3	15,806
			3	15,806
30/07/2025	17:26:19,212	1 200		15,804
			1 200	15,804
			1 200	15,804
30/07/2025	17:24:00,648	3		15,80
			3	15,80
			3	15,80
30/07/2025	17:20:12,928	4		15,792
			4	15,792
			4	15,792
30/07/2025	17:19:36,094	85		15,792
			85	15,792
			85	15,792
30/07/2025	17:18:00,697	65		15,79
			65	15,79
			65	15,79
30/07/2025	17:17:39,259	29		15,788
			29	15,788
			29	15,788
30/07/2025	17:16:33,679	38		15,794
			38	15,794
			38	15,794
30/07/2025	17:14:34,396	63		15,792
			63	15,792
			63	15,792
30/07/2025	17:12:02,281	10		15,79
			10	15,79
			10	15,79
30/07/2025	17:11:17,281	200		15,80
			200	15,80
			200	15,80
30/07/2025	17:10:37,715	2 227		15,802
			2 227	15,802
			2 227	15,802
30/07/2025	17:10:11,925	189		15,81
			189	15,81
			189	15,81
30/07/2025	17:05:57,841	10		15,816
			10	15,816
			10	15,816
30/07/2025	17:04:37,477	50		15,816
			50	15,816
			50	15,816
30/07/2025	16:57:44,070	13		15,816
			13	15,816
			13	15,816
30/07/2025	16:56:54,676	20		15,826
			20	15,826
			20	15,826
30/07/2025	16:48:05,678	18		15,826
			18	15,826
			18	15,826
30/07/2025	16:42:14,969	633		15,836
			633	15,836
			633	15,836
30/07/2025	16:39:10,003	31		15,824
			31	15,824
			31	15,824
30/07/2025	16:35:25,172	64		15,828
			64	15,828
			64	15,828
30/07/2025	16:34:06,977	6		15,82
			6	15,82
			6	15,82
30/07/2025	16:30:30,280	13		15,81
			13	15,81
			13	15,81
30/07/2025	16:28:56,066	2		15,812
			2	15,812
			2	15,812
30/07/2025	16:26:16,751	10		15,796
			10	15,796
			10	15,796
30/07/2025	16:24:31,904	15		15,808
			15	15,808
			15	15,808
30/07/2025	16:23:57,563	2		15,808
			2	15,808
			2	15,808
30/07/2025	16:22:35,925	75		15,802
			75	15,802
			75	15,802
30/07/2025	16:20:47,377	100		15,788
			100	15,788
			100	15,788
30/07/2025	16:19:56,581	28		15,79
			28	15,79
			28	15,79
30/07/2025	16:16:52,434	10		15,792
			10	15,792
			10	15,792
30/07/2025	16:16:34,919	4		15,79
			4	15,79
			4	15,79
30/07/2025	16:14:18,770	170		15,794
			170	15,794
			170	15,794
30/07/2025	16:12:39,976	100		15,796
			100	15,796
			100	15,796
30/07/2025	16:09:50,654	15		15,80
			15	15,80
			15	15,80
30/07/2025	16:05:54,521	30		15,806
			30	15,806
			30	15,806
30/07/2025	16:03:08,338	10		15,778
			10	15,778
			10	15,778
30/07/2025	16:03:00,400	40		15,774
			40	15,774
			40	15,774
30/07/2025	16:00:33,334	3		15,774
			3	15,774
			3	15,774
30/07/2025	16:00:01,146	108		15,798
			108	15,798
			108	15,798
30/07/2025	15:51:31,589	1 000		15,748
			1 000	15,748
			1 000	15,748
30/07/2025	15:51:05,128	310		15,754
			310	15,754
			310	15,754
30/07/2025	15:50:42,470	315		15,756
			315	15,756
			315	15,756
30/07/2025	15:48:16,191	1		15,758
			1	15,758
			1	15,758
30/07/2025	15:45:33,646	254		15,738
			254	15,738
			254	15,738
30/07/2025	15:44:35,340	1		15,746
			1	15,746
			1	15,746
30/07/2025	15:39:01,112	32		15,736
			32	15,736
			32	15,736
30/07/2025	15:34:26,455	15		15,74
			15	15,74
			15	15,74
30/07/2025	15:34:05,639	316		15,756
			316	15,756
			316	15,756
30/07/2025	15:33:19,600	400		15,746
			200	15,746
			400	15,746
			200	15,746
30/07/2025	15:32:17,995	315		15,798
			315	15,798
			315	15,798
30/07/2025	15:28:03,992	1		15,836
			1	15,836
			1	15,836
30/07/2025	15:23:12,847	150		15,828
			150	15,828
			150	15,828
30/07/2025	15:18:50,482	100		15,818
			100	15,818
			100	15,818
30/07/2025	15:17:31,883	66		15,82
			66	15,82
			66	15,82
30/07/2025	15:09:11,049	32		15,804
			32	15,804
			32	15,804
30/07/2025	15:07:08,481	150		15,804
			150	15,804
			150	15,804
30/07/2025	15:04:23,684	40		15,808
			40	15,808
			40	15,808
30/07/2025	15:00:28,528	3		15,82
			3	15,82
			3	15,82
30/07/2025	14:59:55,557	20		15,822
			20	15,822
			20	15,822
30/07/2025	14:55:45,917	10		15,822
			10	15,822
			10	15,822
30/07/2025	14:43:22,332	316		15,81
			316	15,81
			316	15,81
30/07/2025	14:39:16,114	48		15,792
			48	15,792
			48	15,792
30/07/2025	14:38:44,217	350		15,784
			350	15,784
			350	15,784
30/07/2025	14:35:45,458	35		15,79
			35	15,79
			35	15,79
30/07/2025	14:33:08,933	1 266		15,786
			1 266	15,786
			1 266	15,786
30/07/2025	14:27:38,281	474		15,792
			474	15,792
			474	15,792
30/07/2025	14:22:15,654	100		15,792
			100	15,792
			100	15,792
30/07/2025	14:21:10,269	690		15,80
			31	15,80
			690	15,80
			25	15,80
			246	15,80
			10	15,80
			60	15,80
			250	15,80
			68	15,80
30/07/2025	14:16:45,736	50		15,822
			50	15,822
			50	15,822
30/07/2025	14:04:38,732	200		15,812
			200	15,812
			200	15,812
30/07/2025	14:04:34,220	160		15,816
			160	15,816
			160	15,816
30/07/2025	13:55:33,367	2		15,818
			2	15,818
			2	15,818
30/07/2025	13:55:25,156	99		15,814
			99	15,814
			99	15,814
30/07/2025	13:54:28,230	134		15,816
			134	15,816
			134	15,816
30/07/2025	13:54:05,816	5		15,816
			5	15,816
			5	15,816
30/07/2025	13:53:05,671	18		15,816
			18	15,816
			18	15,816
30/07/2025	13:49:37,677	6		15,822
			6	15,822
			6	15,822
30/07/2025	13:44:40,193	140		15,82
			140	15,82
			140	15,82
30/07/2025	13:42:46,911	100		15,828
			100	15,828
			100	15,828
30/07/2025	13:41:14,741	64		15,824
			64	15,824
			64	15,824
30/07/2025	13:37:25,064	200		15,83
			200	15,83
			200	15,83
30/07/2025	13:33:22,859	12		15,826
			12	15,826
			12	15,826
30/07/2025	13:30:57,930	150		15,82
			150	15,82
			150	15,82
30/07/2025	13:27:05,206	315		15,822
			315	15,822
			315	15,822
30/07/2025	13:25:06,777	2 530		15,822
			2 530	15,822
			2 530	15,822
30/07/2025	13:15:43,758	1		15,828
			1	15,828
			1	15,828
30/07/2025	13:14:32,303	280		15,83
			280	15,83
			280	15,83
30/07/2025	13:14:17,728	63		15,83
			63	15,83
			63	15,83
30/07/2025	13:07:59,422	62		15,824
			62	15,824
			62	15,824
30/07/2025	13:06:37,896	10		15,824
			10	15,824
			10	15,824
30/07/2025	13:05:50,663	1 300		15,824
			1 300	15,824
			1 300	15,824
30/07/2025	13:05:31,886	25		15,828
			25	15,828
			25	15,828
30/07/2025	13:04:59,524	500		15,828
			500	15,828
			500	15,828
30/07/2025	13:00:24,606	300		15,826
			300	15,826
			300	15,826
30/07/2025	12:59:57,538	34		15,826
			34	15,826
			34	15,826
30/07/2025	12:59:29,349	300		15,826
			300	15,826
			300	15,826
30/07/2025	12:54:49,694	6 311		15,828
			6 311	15,828
			6 311	15,828
30/07/2025	12:54:04,014	10		15,828
			10	15,828
			10	15,828
30/07/2025	12:45:48,614	231		15,834
			231	15,834
			231	15,834
30/07/2025	12:45:37,111	10		15,834
			10	15,834
			10	15,834
30/07/2025	12:41:03,657	100		15,842
			100	15,842
			100	15,842
30/07/2025	12:40:07,438	100		15,84
			100	15,84
			100	15,84
30/07/2025	12:37:53,256	13		15,842
			13	15,842
			13	15,842
30/07/2025	12:37:43,743	62		15,842
			62	15,842
			62	15,842
30/07/2025	12:32:56,148	3		15,842
			3	15,842
			3	15,842
30/07/2025	12:32:55,068	70		15,846
			70	15,846
			70	15,846
30/07/2025	12:32:48,811	4		15,846
			4	15,846
			4	15,846
30/07/2025	12:26:35,269	125		15,842
			125	15,842
			125	15,842
30/07/2025	12:25:14,523	4		15,842
			4	15,842
			4	15,842
30/07/2025	12:21:49,250	150		15,842
			150	15,842
			150	15,842
30/07/2025	12:17:43,955	6		15,836
			6	15,836
			6	15,836
30/07/2025	12:15:32,442	5		15,836
			5	15,836
			5	15,836
30/07/2025	12:14:17,335	132		15,834
			132	15,834
			132	15,834
30/07/2025	11:51:52,742	3		15,83
			3	15,83
			3	15,83
30/07/2025	11:46:11,695	836		15,814
			836	15,814
			836	15,814
30/07/2025	11:45:57,768	100		15,816
			100	15,816
			100	15,816
30/07/2025	11:44:38,860	165		15,822
			165	15,822
			165	15,822
30/07/2025	11:43:33,359	13		15,822
			13	15,822
			13	15,822
30/07/2025	11:42:07,821	316		15,82
			316	15,82
			316	15,82
30/07/2025	11:41:42,386	165		15,822
			165	15,822
			165	15,822
30/07/2025	11:41:15,460	9		15,82
			9	15,82
			9	15,82
30/07/2025	11:37:28,901	39		15,82
			39	15,82
			39	15,82
30/07/2025	11:37:21,316	63		15,822
			63	15,822
			63	15,822
30/07/2025	11:34:03,456	138		15,816
			138	15,816
			138	15,816
30/07/2025	11:33:00,479	315		15,824
			315	15,824
			315	15,824
30/07/2025	11:32:51,491	200		15,824
			200	15,824
			200	15,824
30/07/2025	11:31:44,560	1 263		15,828
			1 263	15,828
			1 263	15,828
30/07/2025	11:31:08,873	16		15,83
			16	15,83
			16	15,83
30/07/2025	11:29:45,054	50		15,828
			50	15,828
			50	15,828
30/07/2025	11:23:19,825	44		15,824
			44	15,824
			44	15,824
30/07/2025	11:22:02,281	14		15,826
			14	15,826
			14	15,826
30/07/2025	11:20:46,736	50		15,828
			50	15,828
			50	15,828
30/07/2025	11:08:47,246	50		15,824
			50	15,824
			50	15,824
30/07/2025	11:07:59,628	100		15,828
			100	15,828
			100	15,828
30/07/2025	11:06:07,627	65		15,828
			65	15,828
			65	15,828
30/07/2025	11:02:01,143	6		15,836
			6	15,836
			6	15,836
30/07/2025	11:00:03,808	100		15,832
			100	15,832
			100	15,832
30/07/2025	10:59:13,918	140		15,828
			140	15,828
			140	15,828
30/07/2025	10:57:37,984	125		15,83
			125	15,83
			125	15,83
30/07/2025	10:56:32,156	312		15,834
			312	15,834
			312	15,834
30/07/2025	10:50:33,103	51		15,824
			51	15,824
			51	15,824
30/07/2025	10:48:43,702	2		15,834
			2	15,834
			2	15,834
30/07/2025	10:48:01,457	10		15,84
			10	15,84
			10	15,84
30/07/2025	10:47:02,633	32		15,842
			32	15,842
			32	15,842
30/07/2025	10:40:25,951	3		15,838
			3	15,838
			3	15,838
30/07/2025	10:40:15,987	127		15,842
			127	15,842
			127	15,842
30/07/2025	10:40:11,818	500		15,842
			500	15,842
			500	15,842
30/07/2025	10:39:38,095	126		15,842
			126	15,842
			126	15,842
30/07/2025	10:39:11,802	150		15,844
			150	15,844
			150	15,844
30/07/2025	10:38:30,721	4		15,846
			4	15,846
			4	15,846
30/07/2025	10:33:32,409	96		15,84
			96	15,84
			96	15,84
30/07/2025	10:27:49,962	1		15,842
			1	15,842
			1	15,842
30/07/2025	10:25:04,886	50		15,828
			50	15,828
			50	15,828
30/07/2025	10:22:52,709	600		15,834
			600	15,834
			600	15,834
30/07/2025	10:19:53,009	500		15,844
			500	15,844
			500	15,844
30/07/2025	10:17:58,154	1		15,844
			1	15,844
			1	15,844
30/07/2025	10:17:28,101	1		15,848
			1	15,848
			1	15,848
30/07/2025	10:16:51,822	1		15,844
			1	15,844
			1	15,844
30/07/2025	10:16:30,082	6		15,842
			6	15,842
			6	15,842
30/07/2025	10:13:57,050	200		15,832
			200	15,832
			200	15,832
30/07/2025	10:12:28,610	315		15,83
			315	15,83
			315	15,83
30/07/2025	10:10:55,710	3		15,83
			3	15,83
			3	15,83
30/07/2025	10:10:19,494	3		15,828
			3	15,828
			3	15,828
30/07/2025	10:09:50,086	4		15,832
			4	15,832
			4	15,832
30/07/2025	10:09:46,874	107		15,832
			107	15,832
			107	15,832
30/07/2025	10:06:53,570	31		15,838
			31	15,838
			31	15,838
30/07/2025	10:06:33,140	3		15,838
			3	15,838
			3	15,838
30/07/2025	09:58:35,242	150		15,838
			150	15,838
			150	15,838
30/07/2025	09:57:21,407	265		15,84
			265	15,84
			265	15,84
30/07/2025	09:56:37,106	500		15,84
			500	15,84
			500	15,84
30/07/2025	09:54:32,368	10		15,842
			10	15,842
			10	15,842
30/07/2025	09:53:37,162	200		15,838
			200	15,838
			200	15,838
30/07/2025	09:51:03,439	65		15,842
			65	15,842
			65	15,842
30/07/2025	09:50:35,497	82		15,844
			82	15,844
			82	15,844
30/07/2025	09:49:22,168	447		15,828
			447	15,828
			447	15,828
30/07/2025	09:48:56,761	15		15,828
			15	15,828
			15	15,828
30/07/2025	09:48:39,858	315		15,83
			315	15,83
			315	15,83
30/07/2025	09:46:43,616	200		15,838
			200	15,838
			200	15,838
30/07/2025	09:44:11,156	126		15,842
			126	15,842
			126	15,842
30/07/2025	09:43:24,745	500		15,84
			500	15,84
			500	15,84
30/07/2025	09:40:16,369	35		15,826
			35	15,826
			35	15,826
30/07/2025	09:39:48,494	13		15,826
			13	15,826
			13	15,826
30/07/2025	09:39:37,169	500		15,83
			500	15,83
			500	15,83
30/07/2025	09:37:26,849	316		15,83
			316	15,83
			316	15,83
30/07/2025	09:35:38,035	546		15,818
			546	15,818
			546	15,818
30/07/2025	09:34:50,387	26		15,816
			26	15,816
			26	15,816
30/07/2025	09:34:01,158	5		15,824
			5	15,824
			5	15,824
30/07/2025	09:33:51,773	2		15,824
			2	15,824
			2	15,824
30/07/2025	09:33:31,080	84		15,826
			84	15,826
			84	15,826
30/07/2025	09:30:41,145	1		15,822
			1	15,822
			1	15,822
30/07/2025	09:30:19,302	2		15,82
			2	15,82
			2	15,82
30/07/2025	09:30:00,532	1		15,828
			1	15,828
			1	15,828
30/07/2025	09:29:56,333	300		15,828
			300	15,828
			300	15,828
30/07/2025	09:27:12,275	150		15,828
			150	15,828
			150	15,828
30/07/2025	09:26:58,463	315		15,83
			315	15,83
			315	15,83
30/07/2025	09:25:06,110	100		15,834
			100	15,834
			100	15,834
30/07/2025	09:22:05,817	40		15,828
			40	15,828
			40	15,828
30/07/2025	09:21:11,842	315		15,822
			315	15,822
			315	15,822
30/07/2025	09:20:39,630	31		15,82
			31	15,82
			31	15,82
30/07/2025	09:20:24,697	16		15,82
			16	15,82
			16	15,82
30/07/2025	09:17:52,843	20		15,818
			20	15,818
			20	15,818
30/07/2025	09:16:30,517	125		15,824
			125	15,824
			125	15,824
30/07/2025	09:14:34,903	126		15,83
			126	15,83
			126	15,83
30/07/2025	09:14:13,366	350		15,83
			350	15,83
			350	15,83
30/07/2025	09:13:32,971	628		15,836
			628	15,836
			628	15,836
30/07/2025	09:12:48,636	40		15,832
			40	15,832
			40	15,832
30/07/2025	09:10:07,344	63		15,808
			63	15,808
			63	15,808
30/07/2025	09:08:46,929	30		15,814
			30	15,814
			30	15,814
30/07/2025	09:07:18,760	474		15,81
			230	15,81
			244	15,81
			474	15,81
30/07/2025	09:04:34,786	64		15,816
			64	15,816
			64	15,816
30/07/2025	09:04:01,207	50		15,894
			50	15,894
			30	15,894
			20	15,894
30/07/2025	08:53:08,499	10		15,918
			10	15,918
			10	15,918
30/07/2025	08:48:49,616	157		15,898
			157	15,898
			157	15,898
30/07/2025	08:48:07,078	400		15,898
			400	15,898
			400	15,898
30/07/2025	08:46:05,278	50		15,842
			40	15,842
			50	15,842
			10	15,842
30/07/2025	08:42:50,490	37		15,898
			37	15,898
			37	15,898
30/07/2025	08:40:40,806	2		15,898
			2	15,898
			2	15,898
30/07/2025	08:37:13,944	14		15,898
			14	15,898
			14	15,898
30/07/2025	08:32:57,948	25		15,898
			25	15,898
			25	15,898
30/07/2025	08:31:12,885	31		15,898
			31	15,898
			31	15,898
30/07/2025	08:27:01,489	13		15,898
			13	15,898
			13	15,898
30/07/2025	08:20:12,495	150		15,898
			150	15,898
			150	15,898
30/07/2025	08:15:45,433	500		15,898
			500	15,898
			500	15,898
30/07/2025	08:15:22,642	200		15,898
			200	15,898
			200	15,898
30/07/2025	08:14:03,532	63		15,898
			63	15,898
			63	15,898
30/07/2025	08:13:25,685	75		15,898
			75	15,898
			75	15,898
30/07/2025	08:12:32,249	50		15,858
			50	15,858
			50	15,858
30/07/2025	08:11:51,755	500		15,898
			500	15,898
			500	15,898
30/07/2025	08:08:08,380	65		15,918
			65	15,918
			65	15,918
30/07/2025	08:06:18,475	3		15,918
			3	15,918
			3	15,918
30/07/2025	08:00:58,422	4		15,852
			4	15,852
			4	15,852
30/07/2025	08:00:30,871	27		15,898
			27	15,898
			27	15,898
30/07/2025	07:53:01,876	100		15,898
			100	15,898
			100	15,898
30/07/2025	07:50:59,065	45		15,852
			45	15,852
			45	15,852
30/07/2025	07:38:27,839	629		15,898
			629	15,898
			629	15,898
30/07/2025	07:31:21,457	1		15,844
			1	15,844
			1	15,844
30/07/2025	07:30:18,392	587		15,898
			587	15,898
			587	15,898
30/07/2025	07:30:14,542	894		15,898
			8	15,898
			65	15,898
			60	15,898
			761	15,898
			113	15,898
			90	15,898
			62	15,898
			629	15,898

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: 106,4008 / Vente: 106,5074
Volume: 20 916
+0,91%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
30/07/2025 @ 18:46:42

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