Tradegate Exchange

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

918

842

27,705

Date	Heure	Volume	Volume de transactions	Cours
08/05/2025	21:57:31,249	1 350		27,705
			1 350	27,705
			1 350	27,705
08/05/2025	21:55:11,936	760		27,745
			760	27,745
			760	27,745
08/05/2025	21:53:11,013	100		27,75
			100	27,75
			100	27,75
08/05/2025	21:51:33,648	100		27,755
			53	27,755
			100	27,755
			47	27,755
08/05/2025	21:51:05,655	17		27,66
			17	27,66
			17	27,66
08/05/2025	21:51:05,162	90		27,745
			90	27,745
			90	27,745
08/05/2025	21:48:59,384	20		27,84
			20	27,84
			20	27,84
08/05/2025	21:45:34,554	540		27,855
			540	27,855
			540	27,855
08/05/2025	21:43:19,757	37		27,89
			37	27,89
			37	27,89
08/05/2025	21:42:21,829	2		27,895
			2	27,895
			2	27,895
08/05/2025	21:40:45,435	600		27,90
			600	27,90
			600	27,90
08/05/2025	21:40:28,911	115		27,86
			115	27,86
			115	27,86
08/05/2025	21:33:30,213	25		27,90
			25	27,90
			25	27,90
08/05/2025	21:30:26,453	300		27,93
			50	27,93
			250	27,93
			300	27,93
08/05/2025	21:27:03,117	2 000		27,995
			2 000	27,995
			2 000	27,995
08/05/2025	21:26:48,152	62		27,94
			62	27,94
			62	27,94
08/05/2025	21:22:49,845	100		27,995
			100	27,995
			100	27,995
08/05/2025	21:21:46,664	10		27,995
			10	27,995
			10	27,995
08/05/2025	21:21:19,062	74		27,895
			74	27,895
			74	27,895
08/05/2025	21:19:15,104	2		27,86
			2	27,86
			2	27,86
08/05/2025	21:16:07,068	4		27,93
			4	27,93
			4	27,93
08/05/2025	21:15:25,307	550		27,93
			550	27,93
			550	27,93
08/05/2025	21:14:43,602	2 000		27,925
			2 000	27,925
			2 000	27,925
08/05/2025	21:14:05,008	23		27,925
			23	27,925
			23	27,925
08/05/2025	21:02:57,674	3		27,86
			3	27,86
			3	27,86
08/05/2025	21:01:50,637	147		27,90
			147	27,90
			147	27,90
08/05/2025	21:00:00,722	500		27,93
			500	27,93
			500	27,93
08/05/2025	20:58:45,280	9		27,94
			9	27,94
			9	27,94
08/05/2025	20:57:56,731	4		27,935
			4	27,935
			4	27,935
08/05/2025	20:55:40,346	11		27,945
			11	27,945
			11	27,945
08/05/2025	20:54:52,454	36		27,955
			36	27,955
			36	27,955
08/05/2025	20:54:36,855	8		27,96
			8	27,96
			8	27,96
08/05/2025	20:54:30,713	200		27,955
			200	27,955
			200	27,955
08/05/2025	20:53:47,456	1		27,96
			1	27,96
			1	27,96
08/05/2025	20:52:45,482	10		27,955
			10	27,955
			10	27,955
08/05/2025	20:51:40,866	7		27,95
			7	27,95
			7	27,95
08/05/2025	20:51:08,557	287		27,945
			287	27,945
			287	27,945
08/05/2025	20:50:29,617	3		27,95
			3	27,95
			3	27,95
08/05/2025	20:47:07,459	17		27,985
			17	27,985
			17	27,985
08/05/2025	20:45:38,113	18		27,985
			18	27,985
			18	27,985
08/05/2025	20:44:28,546	30		27,995
			30	27,995
			30	27,995
08/05/2025	20:41:59,470	3		27,935
			3	27,935
			3	27,935
08/05/2025	20:41:43,448	5		27,995
			5	27,995
			5	27,995
08/05/2025	20:41:42,263	1		27,995
			1	27,995
			1	27,995
08/05/2025	20:40:42,856	50		27,995
			50	27,995
			50	27,995
08/05/2025	20:40:28,387	218		27,995
			218	27,995
			218	27,995
08/05/2025	20:36:56,829	2		27,99
			2	27,99
			2	27,99
08/05/2025	20:35:38,752	4		27,985
			4	27,985
			4	27,985
08/05/2025	20:35:18,989	4		27,985
			4	27,985
			4	27,985
08/05/2025	20:34:27,207	1		27,98
			1	27,98
			1	27,98
08/05/2025	20:32:16,747	20		27,86
			20	27,86
			20	27,86
08/05/2025	20:30:55,620	1		27,935
			1	27,935
			1	27,935
08/05/2025	20:30:20,696	2		27,93
			2	27,93
			2	27,93
08/05/2025	20:28:53,604	30		27,925
			30	27,925
			30	27,925
08/05/2025	20:27:26,666	4		27,93
			4	27,93
			4	27,93
08/05/2025	20:26:37,278	45		27,86
			45	27,86
			45	27,86
08/05/2025	20:26:01,877	62		27,86
			62	27,86
			62	27,86
08/05/2025	20:25:52,958	145		27,86
			145	27,86
			145	27,86
08/05/2025	20:24:44,103	4		27,915
			4	27,915
			4	27,915
08/05/2025	20:22:39,669	1		27,93
			1	27,93
			1	27,93
08/05/2025	20:22:16,568	66		27,93
			66	27,93
			66	27,93
08/05/2025	20:22:13,217	3		27,86
			3	27,86
			3	27,86
08/05/2025	20:21:41,326	2		27,93
			2	27,93
			2	27,93
08/05/2025	20:20:01,396	300		27,915
			300	27,915
			300	27,915
08/05/2025	20:18:50,080	4		27,915
			4	27,915
			4	27,915
08/05/2025	20:18:38,605	4		27,92
			4	27,92
			4	27,92
08/05/2025	20:17:46,370	72		27,86
			72	27,86
			72	27,86
08/05/2025	20:16:46,015	180		27,915
			180	27,915
			180	27,915
08/05/2025	20:16:07,692	4		27,915
			4	27,915
			4	27,915
08/05/2025	20:15:15,850	8		27,81
			8	27,81
			8	27,81
08/05/2025	20:13:44,628	2		27,90
			2	27,90
			2	27,90
08/05/2025	20:13:22,697	2		27,895
			2	27,895
			2	27,895
08/05/2025	20:11:20,974	2		27,895
			2	27,895
			2	27,895
08/05/2025	20:11:05,169	3		27,815
			3	27,815
			3	27,815
08/05/2025	20:11:01,750	411		27,815
			411	27,815
			411	27,815
08/05/2025	20:04:40,388	289		27,78
			274	27,78
			15	27,78
			289	27,78
08/05/2025	20:04:40,299	5		27,78
			5	27,78
			5	27,78
08/05/2025	20:02:17,307	4		27,885
			4	27,885
			4	27,885
08/05/2025	19:57:22,097	358		27,915
			358	27,915
			358	27,915
08/05/2025	19:57:12,464	20		27,91
			20	27,91
			20	27,91
08/05/2025	19:56:50,709	30		27,91
			30	27,91
			30	27,91
08/05/2025	19:55:10,774	7		27,855
			7	27,855
			7	27,855
08/05/2025	19:55:01,788	2		27,855
			2	27,855
			2	27,855
08/05/2025	19:54:45,093	22		27,95
			22	27,95
			22	27,95
08/05/2025	19:54:29,289	131		27,855
			131	27,855
			131	27,855
08/05/2025	19:54:27,538	46		27,855
			46	27,855
			46	27,855
08/05/2025	19:53:56,376	6		27,95
			6	27,95
			6	27,95
08/05/2025	19:52:48,667	1		27,96
			1	27,96
			1	27,96
08/05/2025	19:51:52,607	61		27,945
			61	27,945
			61	27,945
08/05/2025	19:49:13,634	3		27,855
			3	27,855
			3	27,855
08/05/2025	19:48:52,412	2		27,935
			2	27,935
			2	27,935
08/05/2025	19:45:39,605	8		27,95
			8	27,95
			8	27,95
08/05/2025	19:44:17,265	75		27,95
			75	27,95
			75	27,95
08/05/2025	19:43:41,067	6		27,955
			6	27,955
			6	27,955
08/05/2025	19:38:24,904	363		27,87
			363	27,87
			363	27,87
08/05/2025	19:36:37,986	18		27,845
			18	27,845
			18	27,845
08/05/2025	19:33:08,776	21		27,895
			21	27,895
			21	27,895
08/05/2025	19:31:00,383	2		27,975
			2	27,975
			2	27,975
08/05/2025	19:30:10,772	6		27,985
			6	27,985
			6	27,985
08/05/2025	19:27:09,012	1 159		27,895
			1 159	27,895
			1 159	27,895
08/05/2025	19:25:39,334	2		27,98
			2	27,98
			2	27,98
08/05/2025	19:22:08,389	8		27,945
			8	27,945
			8	27,945
08/05/2025	19:21:45,840	7		27,855
			7	27,855
			7	27,855
08/05/2025	19:21:32,533	40		27,95
			40	27,95
			20	27,95
			20	27,95
08/05/2025	19:21:02,624	11		27,845
			11	27,845
			11	27,845
08/05/2025	19:17:42,073	1		27,96
			1	27,96
			1	27,96
08/05/2025	19:16:16,173	50		27,955
			50	27,955
			50	27,955
08/05/2025	19:16:03,388	20		27,955
			20	27,955
			20	27,955
08/05/2025	19:14:12,227	7		27,88
			7	27,88
			7	27,88
08/05/2025	19:14:04,361	40		27,97
			40	27,97
			40	27,97
08/05/2025	19:13:31,540	5		27,965
			5	27,965
			5	27,965
08/05/2025	19:13:21,565	5		27,965
			5	27,965
			5	27,965
08/05/2025	19:12:43,252	15		27,955
			15	27,955
			15	27,955
08/05/2025	19:10:39,968	200		27,91
			200	27,91
			200	27,91
08/05/2025	19:10:37,683	94		27,905
			94	27,905
			94	27,905
08/05/2025	19:08:53,636	17		27,995
			17	27,995
			17	27,995
08/05/2025	19:08:12,939	14		27,93
			14	27,93
			14	27,93
08/05/2025	19:05:36,879	70		27,99
			70	27,99
			70	27,99
08/05/2025	19:03:21,861	25		27,995
			25	27,995
			25	27,995
08/05/2025	19:02:14,057	4		27,985
			4	27,985
			4	27,985
08/05/2025	19:02:11,235	1		27,98
			1	27,98
			1	27,98
08/05/2025	18:58:19,037	72		27,995
			72	27,995
			72	27,995
08/05/2025	18:58:03,596	180		27,925
			180	27,925
			180	27,925
08/05/2025	18:58:03,446	340		27,995
			340	27,995
			340	27,995
08/05/2025	18:57:20,176	3		27,915
			3	27,915
			3	27,915
08/05/2025	18:57:13,739	2		27,995
			2	27,995
			2	27,995
08/05/2025	18:56:38,883	358		27,995
			358	27,995
			358	27,995
08/05/2025	18:55:56,675	169		27,995
			169	27,995
			169	27,995
08/05/2025	18:55:49,820	150		27,915
			150	27,915
			150	27,915
08/05/2025	18:55:04,351	15		27,925
			15	27,925
			15	27,925
08/05/2025	18:54:12,941	4		27,995
			4	27,995
			4	27,995
08/05/2025	18:54:11,132	1		27,995
			1	27,995
			1	27,995
08/05/2025	18:51:39,166	25		27,995
			25	27,995
			25	27,995
08/05/2025	18:50:12,021	6		27,915
			6	27,915
			6	27,915
08/05/2025	18:47:52,036	2		27,98
			2	27,98
			2	27,98
08/05/2025	18:47:29,672	350		27,975
			350	27,975
			350	27,975
08/05/2025	18:46:27,683	37		27,89
			37	27,89
			37	27,89
08/05/2025	18:45:44,356	100		27,89
			100	27,89
			100	27,89
08/05/2025	18:44:13,224	1		27,89
			1	27,89
			1	27,89
08/05/2025	18:42:30,310	2		27,88
			2	27,88
			2	27,88
08/05/2025	18:42:26,790	10		27,88
			10	27,88
			10	27,88
08/05/2025	18:41:45,941	2		27,965
			2	27,965
			2	27,965
08/05/2025	18:39:32,758	100		27,98
			100	27,98
			100	27,98
08/05/2025	18:38:48,540	1		27,97
			1	27,97
			1	27,97
08/05/2025	18:38:11,604	2		27,965
			2	27,965
			2	27,965
08/05/2025	18:37:59,034	3		27,875
			3	27,875
			3	27,875
08/05/2025	18:36:56,311	3		27,865
			3	27,865
			3	27,865
08/05/2025	18:36:30,445	1		27,955
			1	27,955
			1	27,955
08/05/2025	18:36:30,308	250		27,955
			230	27,955
			20	27,955
			250	27,955
08/05/2025	18:36:08,192	50		27,96
			50	27,96
			50	27,96
08/05/2025	18:35:01,139	114		27,955
			114	27,955
			114	27,955
08/05/2025	18:33:29,109	7		27,955
			7	27,955
			7	27,955
08/05/2025	18:33:29,065	3		27,845
			3	27,845
			3	27,845
08/05/2025	18:32:24,673	31		27,95
			6	27,95
			31	27,95
			20	27,95
			4	27,95
			1	27,95
08/05/2025	18:30:25,324	49		27,95
			49	27,95
			49	27,95
08/05/2025	18:29:26,277	400		27,945
			400	27,945
			400	27,945
08/05/2025	18:29:26,173	334		27,855
			318	27,855
			334	27,855
			16	27,855
08/05/2025	18:27:59,500	70		27,945
			70	27,945
			70	27,945
08/05/2025	18:26:19,713	3		27,87
			3	27,87
			3	27,87
08/05/2025	18:25:22,412	169		27,89
			169	27,89
			169	27,89
08/05/2025	18:22:44,490	8		27,96
			8	27,96
			8	27,96
08/05/2025	18:22:07,757	43		27,875
			43	27,875
			43	27,875
08/05/2025	18:21:25,077	20		27,895
			20	27,895
			20	27,895
08/05/2025	18:20:47,574	35		27,905
			35	27,905
			35	27,905
08/05/2025	18:19:30,391	60		27,99
			60	27,99
			60	27,99
08/05/2025	18:18:13,158	45		27,995
			45	27,995
			45	27,995
08/05/2025	18:18:05,601	50		27,91
			50	27,91
			50	27,91
08/05/2025	18:18:03,283	2		27,99
			2	27,99
			2	27,99
08/05/2025	18:17:50,510	2		27,99
			2	27,99
			2	27,99
08/05/2025	18:15:41,311	3		27,985
			3	27,985
			3	27,985
08/05/2025	18:13:32,228	8		27,96
			8	27,96
			8	27,96
08/05/2025	18:13:23,972	716		27,955
			716	27,955
			716	27,955
08/05/2025	18:11:36,089	2		27,96
			2	27,96
			2	27,96
08/05/2025	18:09:58,094	3		27,87
			3	27,87
			3	27,87
08/05/2025	18:09:14,723	1		27,94
			1	27,94
			1	27,94
08/05/2025	18:06:09,983	18		27,925
			18	27,925
			18	27,925
08/05/2025	18:05:56,836	2		27,92
			2	27,92
			2	27,92
08/05/2025	18:05:19,381	20		27,91
			20	27,91
			20	27,91
08/05/2025	18:05:08,697	361		27,83
			361	27,83
			361	27,83
08/05/2025	18:04:48,468	359		27,915
			139	27,915
			120	27,915
			100	27,915
			359	27,915
08/05/2025	18:00:32,750	8		27,89
			8	27,89
			8	27,89
08/05/2025	18:00:15,338	30		27,805
			30	27,805
			30	27,805
08/05/2025	18:00:00,143	65		27,875
			65	27,875
			65	27,875
08/05/2025	17:59:00,989	54		27,88
			54	27,88
			54	27,88
08/05/2025	17:58:50,429	4		27,885
			4	27,885
			4	27,885
08/05/2025	17:57:22,798	9		27,835
			9	27,835
			9	27,835
08/05/2025	17:55:47,239	80		27,805
			80	27,805
			80	27,805
08/05/2025	17:55:36,576	460		27,805
			460	27,805
			460	27,805
08/05/2025	17:55:18,130	540		27,805
			540	27,805
			540	27,805
08/05/2025	17:55:07,586	27		27,88
			27	27,88
			27	27,88
08/05/2025	17:54:34,447	40		27,92
			40	27,92
			40	27,92
08/05/2025	17:54:18,702	122		27,825
			122	27,825
			122	27,825
08/05/2025	17:53:48,303	2		27,805
			2	27,805
			2	27,805
08/05/2025	17:53:20,807	4		27,79
			4	27,79
			4	27,79
08/05/2025	17:52:34,556	165		27,88
			165	27,88
			165	27,88
08/05/2025	17:50:22,078	1		27,94
			1	27,94
			1	27,94
08/05/2025	17:48:06,638	200		27,80
			200	27,80
			200	27,80
08/05/2025	17:47:59,027	110		27,88
			50	27,88
			110	27,88
			60	27,88
08/05/2025	17:47:14,058	37		27,88
			37	27,88
			37	27,88
08/05/2025	17:47:06,994	6		27,885
			6	27,885
			6	27,885
08/05/2025	17:46:58,145	2		27,905
			2	27,905
			2	27,905
08/05/2025	17:46:55,734	1		27,905
			1	27,905
			1	27,905
08/05/2025	17:46:42,436	37		27,905
			37	27,905
			37	27,905
08/05/2025	17:46:41,346	2		27,905
			2	27,905
			2	27,905
08/05/2025	17:46:18,958	2		27,805
			2	27,805
			2	27,805
08/05/2025	17:45:50,041	1		27,885
			1	27,885
			1	27,885
08/05/2025	17:45:25,282	1		27,79
			1	27,79
			1	27,79
08/05/2025	17:43:44,655	100		27,78
			100	27,78
			100	27,78
08/05/2025	17:42:55,196	36		27,80
			36	27,80
			36	27,80
08/05/2025	17:41:55,486	20		27,735
			20	27,735
			20	27,735
08/05/2025	17:40:31,980	7		27,775
			7	27,775
			7	27,775
08/05/2025	17:40:15,985	1		27,68
			1	27,68
			1	27,68
08/05/2025	17:39:33,965	19		27,70
			19	27,70
			19	27,70
08/05/2025	17:38:45,108	3		27,605
			3	27,605
			3	27,605
08/05/2025	17:38:38,698	12		27,61
			12	27,61
			12	27,61
08/05/2025	17:38:35,715	2		27,69
			2	27,69
			2	27,69
08/05/2025	17:30:40,252	2		27,56
			2	27,56
			2	27,56
08/05/2025	17:30:29,403	2		27,56
			2	27,56
			2	27,56
08/05/2025	17:29:59,759	40		27,60
			40	27,60
			40	27,60
08/05/2025	17:29:20,706	50		27,64
			50	27,64
			50	27,64
08/05/2025	17:29:14,305	1		27,65
			1	27,65
			1	27,65
08/05/2025	17:27:35,093	20		27,58
			20	27,58
			20	27,58
08/05/2025	17:26:22,833	19		27,60
			19	27,60
			19	27,60
08/05/2025	17:24:32,733	5 600		27,565
			5 600	27,565
			5 600	27,565
08/05/2025	17:22:17,711	1		27,55
			1	27,55
			1	27,55
08/05/2025	17:19:17,469	3		27,47
			3	27,47
			3	27,47
08/05/2025	17:18:34,097	1		27,455
			1	27,455
			1	27,455
08/05/2025	17:13:54,745	1		27,45
			1	27,45
			1	27,45
08/05/2025	17:12:54,561	1		27,43
			1	27,43
			1	27,43
08/05/2025	17:12:29,201	50		27,44
			50	27,44
			50	27,44
08/05/2025	17:11:33,560	17		27,44
			17	27,44
			17	27,44
08/05/2025	17:11:08,392	4		27,455
			4	27,455
			4	27,455
08/05/2025	17:09:49,072	434		27,445
			434	27,445
			434	27,445
08/05/2025	17:05:40,867	3		27,385
			3	27,385
			3	27,385
08/05/2025	17:01:30,405	100		27,42
			100	27,42
			100	27,42
08/05/2025	17:00:37,806	130		27,415
			130	27,415
			130	27,415
08/05/2025	17:00:00,719	1		27,395
			1	27,395
			1	27,395
08/05/2025	16:59:41,589	1		27,39
			1	27,39
			1	27,39
08/05/2025	16:59:07,077	1		27,425
			1	27,425
			1	27,425
08/05/2025	16:58:23,591	1		27,41
			1	27,41
			1	27,41
08/05/2025	16:57:12,234	24		27,38
			24	27,38
			24	27,38
08/05/2025	16:56:59,757	3		27,335
			3	27,335
			3	27,335
08/05/2025	16:56:37,316	11		27,37
			11	27,37
			11	27,37
08/05/2025	16:56:18,195	74		27,355
			74	27,355
			74	27,355
08/05/2025	16:56:13,966	600		27,34
			600	27,34
			600	27,34
08/05/2025	16:55:54,046	110		27,32
			110	27,32
			110	27,32
08/05/2025	16:55:22,753	6		27,345
			6	27,345
			6	27,345
08/05/2025	16:54:11,954	330		27,32
			100	27,32
			330	27,32
			230	27,32
08/05/2025	16:53:45,335	73		27,425
			73	27,425
			73	27,425
08/05/2025	16:53:26,879	5		27,46
			5	27,46
			5	27,46
08/05/2025	16:53:06,322	75		27,47
			75	27,47
			75	27,47
08/05/2025	16:52:54,533	7		27,465
			7	27,465
			7	27,465
08/05/2025	16:52:21,929	7		27,47
			7	27,47
			7	27,47
08/05/2025	16:51:34,532	5		27,45
			5	27,45
			5	27,45
08/05/2025	16:50:26,092	300		27,405
			300	27,405
			300	27,405
08/05/2025	16:48:53,129	1		27,41
			1	27,41
			1	27,41
08/05/2025	16:47:34,493	15		27,41
			15	27,41
			15	27,41
08/05/2025	16:47:10,783	1		27,42
			1	27,42
			1	27,42
08/05/2025	16:39:41,162	5		27,43
			5	27,43
			5	27,43
08/05/2025	16:39:06,249	11		27,44
			11	27,44
			11	27,44
08/05/2025	16:34:56,959	221		27,46
			221	27,46
			221	27,46
08/05/2025	16:31:29,930	19		27,43
			19	27,43
			19	27,43
08/05/2025	16:26:52,993	1		27,435
			1	27,435
			1	27,435
08/05/2025	16:26:12,066	6		27,435
			6	27,435
			6	27,435
08/05/2025	16:24:46,459	400		27,40
			400	27,40
			400	27,40
08/05/2025	16:24:44,383	20		27,395
			20	27,395
			20	27,395
08/05/2025	16:21:53,003	15		27,42
			15	27,42
			15	27,42
08/05/2025	16:21:01,648	200		27,39
			200	27,39
			200	27,39
08/05/2025	16:18:39,183	2		27,38
			2	27,38
			2	27,38
08/05/2025	16:14:02,750	1		27,325
			1	27,325
			1	27,325
08/05/2025	16:13:43,227	3		27,33
			3	27,33
			3	27,33
08/05/2025	16:13:12,347	1		27,335
			1	27,335
			1	27,335
08/05/2025	16:12:51,819	20		27,30
			20	27,30
			20	27,30
08/05/2025	16:12:39,141	9		27,31
			9	27,31
			9	27,31
08/05/2025	16:12:23,180	50		27,30
			50	27,30
			50	27,30
08/05/2025	16:10:18,582	1		27,365
			1	27,365
			1	27,365
08/05/2025	16:08:24,914	2		27,34
			2	27,34
			2	27,34
08/05/2025	16:07:32,489	4		27,40
			4	27,40
			4	27,40
08/05/2025	16:06:48,341	23		27,395
			23	27,395
			23	27,395
08/05/2025	16:05:06,986	3		27,425
			3	27,425
			3	27,425
08/05/2025	16:04:39,021	2		27,46
			2	27,46
			2	27,46
08/05/2025	16:01:44,171	846		27,465
			846	27,465
			846	27,465
08/05/2025	16:00:01,489	46		27,44
			46	27,44
			46	27,44
08/05/2025	15:59:51,858	35		27,435
			35	27,435
			35	27,435
08/05/2025	15:59:28,613	290		27,43
			290	27,43
			290	27,43
08/05/2025	15:58:51,149	1		27,42
			1	27,42
			1	27,42
08/05/2025	15:57:28,582	8		27,465
			8	27,465
			8	27,465
08/05/2025	15:56:31,091	1		27,44
			1	27,44
			1	27,44
08/05/2025	15:56:14,989	73		27,435
			73	27,435
			73	27,435
08/05/2025	15:54:59,021	23		27,40
			23	27,40
			23	27,40
08/05/2025	15:52:54,358	3		27,41
			3	27,41
			3	27,41
08/05/2025	15:51:08,836	113		27,39
			113	27,39
			113	27,39
08/05/2025	15:48:55,495	35		27,39
			35	27,39
			35	27,39
08/05/2025	15:48:40,336	2 500		27,405
			2 500	27,405
			2 500	27,405
08/05/2025	15:46:59,243	5		27,475
			5	27,475
			5	27,475
08/05/2025	15:46:56,930	1		27,485
			1	27,485
			1	27,485
08/05/2025	15:46:55,370	3		27,48
			3	27,48
			3	27,48
08/05/2025	15:46:12,567	1		27,485
			1	27,485
			1	27,485
08/05/2025	15:45:39,777	1		27,465
			1	27,465
			1	27,465
08/05/2025	15:45:20,247	3		27,485
			3	27,485
			3	27,485
08/05/2025	15:44:32,760	1		27,50
			1	27,50
			1	27,50
08/05/2025	15:42:48,077	1 500		27,47
			1 500	27,47
			1 500	27,47
08/05/2025	15:42:25,191	2		27,485
			2	27,485
			2	27,485
08/05/2025	15:39:30,102	300		27,44
			300	27,44
			300	27,44
08/05/2025	15:38:32,894	3		27,45
			3	27,45
			3	27,45
08/05/2025	15:38:14,374	1		27,47
			1	27,47
			1	27,47
08/05/2025	15:37:11,410	196		27,485
			196	27,485
			196	27,485
08/05/2025	15:36:21,173	2		27,485
			2	27,485
			2	27,485
08/05/2025	15:35:02,874	2		27,47
			2	27,47
			2	27,47
08/05/2025	15:34:44,126	91		27,45
			91	27,45
			91	27,45
08/05/2025	15:33:44,724	100		27,46
			100	27,46
			100	27,46
08/05/2025	15:32:45,470	2 500		27,49
			2 500	27,49
			2 500	27,49
08/05/2025	15:32:20,963	6		27,50
			6	27,50
			6	27,50
08/05/2025	15:30:39,401	1		27,545
			1	27,545
			1	27,545
08/05/2025	15:29:30,789	5		27,535
			5	27,535
			5	27,535
08/05/2025	15:28:01,057	145		27,55
			145	27,55
			145	27,55
08/05/2025	15:27:40,678	2		27,54
			2	27,54
			2	27,54
08/05/2025	15:24:33,611	40		27,545
			40	27,545
			40	27,545
08/05/2025	15:24:22,442	1		27,55
			1	27,55
			1	27,55
08/05/2025	15:24:00,917	900		27,55
			900	27,55
			900	27,55
08/05/2025	15:22:23,210	4		27,565
			4	27,565
			4	27,565
08/05/2025	15:20:57,180	8		27,565
			8	27,565
			8	27,565
08/05/2025	15:18:30,881	1		27,555
			1	27,555
			1	27,555
08/05/2025	15:17:59,085	36		27,555
			36	27,555
			36	27,555
08/05/2025	15:17:15,810	1		27,55
			1	27,55
			1	27,55
08/05/2025	15:16:38,380	1		27,555
			1	27,555
			1	27,555
08/05/2025	15:14:38,859	3		27,54
			3	27,54
			3	27,54
08/05/2025	15:14:22,763	1		27,545
			1	27,545
			1	27,545
08/05/2025	15:13:24,821	3		27,54
			3	27,54
			3	27,54

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: 96,3975 / Vente: 96,5533
Volume: 28 539
+1,66%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
08/05/2025 @ 22:00:00

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