Tradegate Exchange

Xtr.(IE)-Art.Int.+Big Data ETF

259

222

131,80

Date	Heure	Volume	Volume de transactions	Cours
16/05/2025	12:36:30,992	8		131,80
			8	131,80
			8	131,80
16/05/2025	12:35:13,811	46		131,82
			46	131,82
			46	131,82
16/05/2025	12:34:34,839	16		131,80
			16	131,80
			16	131,80
16/05/2025	12:33:39,564	10		131,80
			10	131,80
			10	131,80
16/05/2025	12:32:45,182	2		131,80
			2	131,80
			2	131,80
16/05/2025	12:32:13,877	1		131,80
			1	131,80
			1	131,80
16/05/2025	12:29:52,776	15		131,74
			15	131,74
			15	131,74
16/05/2025	12:29:07,029	35		131,74
			35	131,74
			35	131,74
16/05/2025	12:27:53,060	2		131,74
			2	131,74
			2	131,74
16/05/2025	12:24:10,964	1		131,76
			1	131,76
			1	131,76
16/05/2025	12:24:00,540	8		131,76
			8	131,76
			8	131,76
16/05/2025	12:22:31,443	4		131,68
			4	131,68
			4	131,68
16/05/2025	12:20:36,686	50		131,72
			50	131,72
			50	131,72
16/05/2025	12:20:01,954	1		131,72
			1	131,72
			1	131,72
16/05/2025	12:15:19,786	4		131,72
			4	131,72
			4	131,72
16/05/2025	12:14:58,153	1		131,72
			1	131,72
			1	131,72
16/05/2025	12:14:10,341	13		131,68
			13	131,68
			13	131,68
16/05/2025	12:11:40,197	501		131,68
			501	131,68
			501	131,68
16/05/2025	12:04:35,461	5		131,68
			5	131,68
			5	131,68
16/05/2025	12:03:27,040	3		131,60
			3	131,60
			3	131,60
16/05/2025	12:02:58,957	8		131,68
			8	131,68
			8	131,68
16/05/2025	12:01:42,854	12		131,64
			12	131,64
			12	131,64
16/05/2025	12:01:24,415	4		131,68
			4	131,68
			4	131,68
16/05/2025	11:59:06,853	1		131,70
			1	131,70
			1	131,70
16/05/2025	11:57:06,787	2		131,70
			2	131,70
			2	131,70
16/05/2025	11:56:33,873	4		131,70
			4	131,70
			4	131,70
16/05/2025	11:55:14,342	1		131,70
			1	131,70
			1	131,70
16/05/2025	11:54:55,106	10		131,66
			10	131,66
			10	131,66
16/05/2025	11:51:55,903	1		131,64
			1	131,64
			1	131,64
16/05/2025	11:51:14,600	3		131,60
			3	131,60
			3	131,60
16/05/2025	11:50:03,968	1		131,58
			1	131,58
			1	131,58
16/05/2025	11:50:02,109	3		131,58
			3	131,58
			3	131,58
16/05/2025	11:49:34,285	300		131,64
			300	131,64
			300	131,64
16/05/2025	11:48:05,079	1		131,56
			1	131,56
			1	131,56
16/05/2025	11:48:04,795	7		131,64
			7	131,64
			7	131,64
16/05/2025	11:47:29,645	10		131,64
			10	131,64
			10	131,64
16/05/2025	11:46:19,889	37		131,66
			37	131,66
			37	131,66
16/05/2025	11:45:23,665	10		131,66
			10	131,66
			10	131,66
16/05/2025	11:43:19,221	40		131,66
			40	131,66
			40	131,66
16/05/2025	11:43:05,157	1		131,66
			1	131,66
			1	131,66
16/05/2025	11:42:52,897	1		131,62
			1	131,62
			1	131,62
16/05/2025	11:42:52,277	1		131,62
			1	131,62
			1	131,62
16/05/2025	11:42:32,585	70		131,60
			70	131,60
			70	131,60
16/05/2025	11:42:31,949	3		131,66
			3	131,66
			3	131,66
16/05/2025	11:40:43,719	1		131,66
			1	131,66
			1	131,66
16/05/2025	11:37:22,176	3		131,66
			3	131,66
			3	131,66
16/05/2025	11:31:28,095	15		131,62
			15	131,62
			15	131,62
16/05/2025	11:30:21,444	3		131,62
			3	131,62
			3	131,62
16/05/2025	11:30:04,222	1		131,66
			1	131,66
			1	131,66
16/05/2025	11:29:59,856	38		131,62
			38	131,62
			38	131,62
16/05/2025	11:29:50,461	8		131,62
			8	131,62
			8	131,62
16/05/2025	11:29:34,514	3		131,68
			3	131,68
			3	131,68
16/05/2025	11:29:10,224	37		131,68
			37	131,68
			37	131,68
16/05/2025	11:28:59,621	1		131,62
			1	131,62
			1	131,62
16/05/2025	11:28:58,478	30		131,68
			30	131,68
			30	131,68
16/05/2025	11:26:22,032	70		131,68
			70	131,68
			70	131,68
16/05/2025	11:24:02,534	53		131,68
			53	131,68
			53	131,68
16/05/2025	11:22:15,501	1		131,64
			1	131,64
			1	131,64
16/05/2025	11:20:25,865	3		131,56
			3	131,56
			3	131,56
16/05/2025	11:20:10,752	39		131,62
			39	131,62
			39	131,62
16/05/2025	11:19:14,950	20		131,62
			20	131,62
			20	131,62
16/05/2025	11:17:59,308	227		131,62
			227	131,62
			227	131,62
16/05/2025	11:17:15,002	7		131,64
			7	131,64
			7	131,64
16/05/2025	11:16:14,283	113		131,60
			113	131,60
			113	131,60
16/05/2025	11:15:43,020	113		131,60
			113	131,60
			113	131,60
16/05/2025	11:14:33,242	4		131,56
			4	131,56
			4	131,56
16/05/2025	11:11:51,264	5		131,56
			5	131,56
			5	131,56
16/05/2025	11:11:41,332	8		131,56
			8	131,56
			8	131,56
16/05/2025	11:09:42,865	2		131,56
			2	131,56
			2	131,56
16/05/2025	11:07:48,785	35		131,66
			35	131,66
			35	131,66
16/05/2025	11:07:14,459	38		131,66
			38	131,66
			38	131,66
16/05/2025	11:06:39,898	10		131,58
			10	131,58
			10	131,58
16/05/2025	11:04:45,894	2		131,60
			2	131,60
			2	131,60
16/05/2025	11:02:06,712	4		131,72
			4	131,72
			4	131,72
16/05/2025	10:59:46,912	3		131,68
			3	131,68
			3	131,68
16/05/2025	10:59:45,556	2		131,68
			2	131,68
			2	131,68
16/05/2025	10:57:55,238	12		131,68
			12	131,68
			12	131,68
16/05/2025	10:56:43,547	1		131,70
			1	131,70
			1	131,70
16/05/2025	10:56:14,552	1		131,74
			1	131,74
			1	131,74
16/05/2025	10:55:26,320	3		131,74
			3	131,74
			3	131,74
16/05/2025	10:54:03,567	4		131,74
			4	131,74
			4	131,74
16/05/2025	10:53:08,542	20		131,62
			20	131,62
			20	131,62
16/05/2025	10:52:59,290	1		131,70
			1	131,70
			1	131,70
16/05/2025	10:52:51,376	200		131,70
			200	131,70
			200	131,70
16/05/2025	10:52:47,633	12		131,70
			12	131,70
			12	131,70
16/05/2025	10:52:46,617	24		131,70
			24	131,70
			24	131,70
16/05/2025	10:52:08,308	3		131,60
			3	131,60
			3	131,60
16/05/2025	10:50:16,684	2		131,52
			2	131,52
			2	131,52
16/05/2025	10:50:10,612	8		131,60
			8	131,60
			8	131,60
16/05/2025	10:49:05,274	1		131,60
			1	131,60
			1	131,60
16/05/2025	10:46:21,522	9		131,52
			9	131,52
			9	131,52
16/05/2025	10:44:01,920	50		131,52
			50	131,52
			50	131,52
16/05/2025	10:42:52,662	3		131,52
			3	131,52
			3	131,52
16/05/2025	10:42:09,493	1		131,60
			1	131,60
			1	131,60
16/05/2025	10:38:03,404	1		131,64
			1	131,64
			1	131,64
16/05/2025	10:34:52,450	7		131,54
			7	131,54
			7	131,54
16/05/2025	10:32:23,062	5		131,58
			5	131,58
			5	131,58
16/05/2025	10:27:21,675	167		131,58
			167	131,58
			167	131,58
16/05/2025	10:27:07,280	6		131,66
			6	131,66
			6	131,66
16/05/2025	10:27:02,241	4		131,58
			4	131,58
			4	131,58
16/05/2025	10:26:39,346	100		131,66
			100	131,66
			100	131,66
16/05/2025	10:25:53,897	75		131,66
			75	131,66
			75	131,66
16/05/2025	10:25:34,527	2		131,66
			2	131,66
			2	131,66
16/05/2025	10:25:04,608	3		131,62
			3	131,62
			3	131,62
16/05/2025	10:21:20,778	30		131,58
			30	131,58
			30	131,58
16/05/2025	10:18:01,004	57		131,62
			57	131,62
			57	131,62
16/05/2025	10:17:55,014	35		131,66
			35	131,66
			35	131,66
16/05/2025	10:15:44,451	150		131,66
			150	131,66
			150	131,66
16/05/2025	10:15:19,563	37		131,68
			37	131,68
			37	131,68
16/05/2025	10:15:10,080	100		131,68
			100	131,68
			100	131,68
16/05/2025	10:11:41,703	1		131,60
			1	131,60
			1	131,60
16/05/2025	10:11:32,072	22		131,52
			22	131,52
			22	131,52
16/05/2025	10:09:58,892	20		131,60
			20	131,60
			20	131,60
16/05/2025	10:07:16,069	1		131,56
			1	131,56
			1	131,56
16/05/2025	10:06:00,094	10		131,52
			10	131,52
			10	131,52
16/05/2025	10:05:15,351	2		131,46
			2	131,46
			2	131,46
16/05/2025	10:05:14,288	70		131,48
			70	131,48
			70	131,48
16/05/2025	10:00:34,172	2		131,56
			2	131,56
			2	131,56
16/05/2025	09:58:59,004	1		131,54
			1	131,54
			1	131,54
16/05/2025	09:58:13,315	1		131,54
			1	131,54
			1	131,54
16/05/2025	09:58:12,772	7		131,54
			7	131,54
			7	131,54
16/05/2025	09:56:40,694	2		131,50
			2	131,50
			2	131,50
16/05/2025	09:55:41,044	226		131,50
			200	131,50
			226	131,50
			26	131,50
16/05/2025	09:55:18,190	39		131,42
			39	131,42
			39	131,42
16/05/2025	09:50:24,970	39		131,44
			39	131,44
			39	131,44
16/05/2025	09:48:37,644	3		131,46
			3	131,46
			3	131,46
16/05/2025	09:48:09,010	15		131,42
			15	131,42
			15	131,42
16/05/2025	09:47:37,418	4		131,42
			4	131,42
			4	131,42
16/05/2025	09:42:20,463	8		131,28
			8	131,28
			8	131,28
16/05/2025	09:38:17,565	30		131,32
			30	131,32
			30	131,32
16/05/2025	09:35:20,038	5		131,36
			5	131,36
			5	131,36
16/05/2025	09:33:00,664	100		131,36
			100	131,36
			100	131,36
16/05/2025	09:26:56,365	3		131,22
			3	131,22
			3	131,22
16/05/2025	09:26:32,418	1		131,28
			1	131,28
			1	131,28
16/05/2025	09:26:20,262	8		131,22
			8	131,22
			8	131,22
16/05/2025	09:25:42,205	1		131,28
			1	131,28
			1	131,28
16/05/2025	09:25:35,576	1		131,28
			1	131,28
			1	131,28
16/05/2025	09:25:23,265	4		131,22
			4	131,22
			4	131,22
16/05/2025	09:25:21,776	5		131,22
			5	131,22
			5	131,22
16/05/2025	09:25:09,372	1		131,28
			1	131,28
			1	131,28
16/05/2025	09:25:07,963	1		131,28
			1	131,28
			1	131,28
16/05/2025	09:25:07,057	1		131,28
			1	131,28
			1	131,28
16/05/2025	09:24:07,475	16		131,26
			16	131,26
			16	131,26
16/05/2025	09:23:39,249	1		131,26
			1	131,26
			1	131,26
16/05/2025	09:23:33,005	1		131,26
			1	131,26
			1	131,26
16/05/2025	09:22:49,219	40		131,28
			40	131,28
			40	131,28
16/05/2025	09:21:28,805	3		131,22
			3	131,22
			3	131,22
16/05/2025	09:21:01,841	1		131,28
			1	131,28
			1	131,28
16/05/2025	09:20:54,299	2		131,24
			2	131,24
			2	131,24
16/05/2025	09:20:43,436	1		131,24
			1	131,24
			1	131,24
16/05/2025	09:20:43,254	3		131,16
			3	131,16
			3	131,16
16/05/2025	09:20:41,924	1		131,24
			1	131,24
			1	131,24
16/05/2025	09:20:35,540	1		131,24
			1	131,24
			1	131,24
16/05/2025	09:20:06,359	1		131,22
			1	131,22
			1	131,22
16/05/2025	09:20:04,155	1		131,24
			1	131,24
			1	131,24
16/05/2025	09:19:55,299	3		131,16
			3	131,16
			3	131,16
16/05/2025	09:19:33,458	1		131,26
			1	131,26
			1	131,26
16/05/2025	09:18:41,664	1		131,26
			1	131,26
			1	131,26
16/05/2025	09:18:38,438	1		131,26
			1	131,26
			1	131,26
16/05/2025	09:18:31,504	1		131,26
			1	131,26
			1	131,26
16/05/2025	09:18:24,859	3		131,14
			3	131,14
			3	131,14
16/05/2025	09:18:04,940	1		131,26
			1	131,26
			1	131,26
16/05/2025	09:18:03,530	1		131,26
			1	131,26
			1	131,26
16/05/2025	09:17:05,796	1		131,24
			1	131,24
			1	131,24
16/05/2025	09:16:52,109	3		131,12
			3	131,12
			3	131,12
16/05/2025	09:16:13,099	1		131,22
			1	131,22
			1	131,22
16/05/2025	09:15:40,716	1		131,20
			1	131,20
			1	131,20
16/05/2025	09:12:02,804	1		131,16
			1	131,16
			1	131,16
16/05/2025	09:11:40,578	1		131,16
			1	131,16
			1	131,16
16/05/2025	09:09:48,692	4		131,08
			4	131,08
			4	131,08
16/05/2025	09:09:38,145	4		131,16
			4	131,16
			4	131,16
16/05/2025	09:09:04,828	1		131,18
			1	131,18
			1	131,18
16/05/2025	09:09:01,801	1		131,18
			1	131,18
			1	131,18
16/05/2025	09:08:09,916	1		131,14
			1	131,14
			1	131,14
16/05/2025	09:07:12,365	1		131,16
			1	131,16
			1	131,16
16/05/2025	09:06:45,902	3		131,04
			3	131,04
			3	131,04
16/05/2025	09:06:34,443	1		131,16
			1	131,16
			1	131,16
16/05/2025	09:06:32,520	1		131,16
			1	131,16
			1	131,16
16/05/2025	09:06:05,760	1		131,16
			1	131,16
			1	131,16
16/05/2025	09:04:18,491	8		130,76
			8	130,76
			8	130,76
16/05/2025	09:04:01,164	792		131,34
			19	131,34
			1	131,34
			1	131,34
			773	131,34
			755	131,34
			1	131,34
			1	131,34
			25	131,34
			1	131,34
			2	131,34
			1	131,34
			1	131,34
			2	131,34
			1	131,34
16/05/2025	08:57:05,838	5		130,90
			5	130,90
			5	130,90
16/05/2025	08:57:00,666	8		131,28
			1	131,28
			1	131,28
			1	131,28
			8	131,28
			1	131,28
			1	131,28
			2	131,28
			1	131,28
16/05/2025	08:47:59,745	7		130,90
			7	130,90
			7	130,90
16/05/2025	08:47:10,025	1		130,90
			1	130,90
			1	130,90
16/05/2025	08:47:02,594	5		131,30
			5	131,30
			5	131,30
16/05/2025	08:45:48,804	3		130,90
			3	130,90
			3	130,90
16/05/2025	08:45:34,614	1		131,30
			1	131,30
			1	131,30
16/05/2025	08:45:25,261	1		131,28
			1	131,28
			1	131,28
16/05/2025	08:43:07,693	10		131,30
			10	131,30
			10	131,30
16/05/2025	08:40:13,506	19		131,30
			19	131,30
			19	131,30
16/05/2025	08:38:22,992	6		131,30
			6	131,30
			6	131,30
16/05/2025	08:37:25,879	50		131,28
			50	131,28
			50	131,28
16/05/2025	08:35:28,787	1		131,28
			1	131,28
			1	131,28
16/05/2025	08:31:38,248	1		131,30
			1	131,30
			1	131,30
16/05/2025	08:31:06,387	4		131,30
			4	131,30
			4	131,30
16/05/2025	08:30:42,052	8		131,28
			8	131,28
			8	131,28
16/05/2025	08:29:42,802	1		131,30
			1	131,30
			1	131,30
16/05/2025	08:29:24,802	16		130,90
			16	130,90
			16	130,90
16/05/2025	08:19:49,572	14		130,96
			14	130,96
			14	130,96
16/05/2025	08:19:44,303	20		131,34
			20	131,34
			20	131,34
16/05/2025	08:15:15,041	11		131,32
			11	131,32
			11	131,32
16/05/2025	08:13:50,289	1		131,40
			1	131,40
			1	131,40
16/05/2025	08:12:19,986	40		131,40
			40	131,40
			40	131,40
16/05/2025	08:12:19,236	40		131,40
			40	131,40
			40	131,40
16/05/2025	08:08:31,674	20		131,42
			20	131,42
			8	131,42
			12	131,42
16/05/2025	08:05:43,329	5		131,42
			5	131,42
			5	131,42
16/05/2025	08:05:23,524	1		131,40
			1	131,40
			1	131,40
16/05/2025	08:00:54,883	4		130,98
			4	130,98
			4	130,98
16/05/2025	08:00:50,774	36		130,98
			8	130,98
			36	130,98
			28	130,98
16/05/2025	08:00:49,255	5		130,98
			5	130,98
			5	130,98
16/05/2025	08:00:35,983	3		131,38
			3	131,38
			3	131,38
16/05/2025	08:00:35,172	1		131,38
			1	131,38
			1	131,38
16/05/2025	08:00:17,604	1		130,64
			1	130,64
			1	130,64
16/05/2025	08:00:09,707	1		131,32
			1	131,32
			1	131,32
16/05/2025	07:59:15,599	10		131,30
			10	131,30
			10	131,30
16/05/2025	07:55:30,331	7		131,30
			7	131,30
			7	131,30
16/05/2025	07:54:57,863	20		131,30
			20	131,30
			20	131,30
16/05/2025	07:45:51,955	16		131,32
			16	131,32
			16	131,32
16/05/2025	07:44:43,421	7		131,32
			7	131,32
			7	131,32
16/05/2025	07:40:30,488	88		131,36
			50	131,36
			88	131,36
			38	131,36
16/05/2025	07:36:47,206	521		131,38
			77	131,38
			27	131,38
			7	131,38
			7	131,38
			38	131,38
			4	131,38
			228	131,38
			38	131,38
			6	131,38
			4	131,38
			468	131,38
			7	131,38
			43	131,38
			15	131,38
			15	131,38
			1	131,38
			50	131,38
			7	131,38

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: 101,1701 / Vente: 101,1999
Volume: 8 783
+0,16%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
16/05/2025 @ 12:38:30

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