Tradegate Exchange

Xtr.(IE) - MSCI World 1C

359

333

104,6147

Date	Heure	Volume	Volume de transactions	Cours
07/05/2025	21:56:33,560	95		104,6147
			95	104,6147
			95	104,6147
07/05/2025	21:55:02,861	1		104,4231
			1	104,4231
			1	104,4231
07/05/2025	21:50:47,579	20		103,9846
			20	103,9846
			20	103,9846
07/05/2025	21:50:43,013	72		103,9405
			72	103,9405
			72	103,9405
07/05/2025	21:50:16,992	2		104,2023
			2	104,2023
			2	104,2023
07/05/2025	21:49:06,677	9		104,4961
			9	104,4961
			9	104,4961
07/05/2025	21:46:08,589	1		104,5271
			1	104,5271
			1	104,5271
07/05/2025	21:45:26,927	6		104,6541
			6	104,6541
			6	104,6541
07/05/2025	21:44:21,761	2		104,4943
			2	104,4943
			2	104,4943
07/05/2025	21:42:13,191	12		104,50
			12	104,50
			12	104,50
07/05/2025	21:42:00,231	135		104,25
			135	104,25
			135	104,25
07/05/2025	21:29:41,490	11		103,8512
			11	103,8512
			11	103,8512
07/05/2025	21:29:35,309	5		103,8287
			5	103,8287
			5	103,8287
07/05/2025	21:26:32,712	100		103,9949
			100	103,9949
			100	103,9949
07/05/2025	21:24:43,725	5		104,2831
			5	104,2831
			5	104,2831
07/05/2025	21:04:34,463	283		104,09
			283	104,09
			283	104,09
07/05/2025	21:04:18,083	1		104,0487
			1	104,0487
			1	104,0487
07/05/2025	21:00:53,291	4		104,2271
			4	104,2271
			4	104,2271
07/05/2025	20:58:58,581	48		104,09
			48	104,09
			48	104,09
07/05/2025	20:58:00,975	1 000		104,09
			1 000	104,09
			1 000	104,09
07/05/2025	20:57:37,587	1 000		104,09
			1 000	104,09
			1 000	104,09
07/05/2025	20:42:32,052	48		103,912
			48	103,912
			48	103,912
07/05/2025	20:36:51,246	455		103,808
			455	103,808
			455	103,808
07/05/2025	20:36:50,296	1 000		103,8298
			1 000	103,8298
			1 000	103,8298
07/05/2025	20:36:09,496	1 000		103,7334
			1 000	103,7334
			1 000	103,7334
07/05/2025	20:36:07,641	50		103,7158
			50	103,7158
			50	103,7158
07/05/2025	20:33:12,073	3		103,8168
			3	103,8168
			3	103,8168
07/05/2025	20:28:31,805	2		103,628
			2	103,628
			2	103,628
07/05/2025	20:10:51,914	13		103,0736
			13	103,0736
			13	103,0736
07/05/2025	20:08:26,314	80		102,9829
			1	102,9829
			80	102,9829
			2	102,9829
			27	102,9829
			50	102,9829
07/05/2025	20:08:26,250	18		103,00
			18	103,00
			15	103,00
			1	103,00
			2	103,00
07/05/2025	20:08:18,151	60		103,25
			60	103,25
			60	103,25
07/05/2025	20:06:11,514	485		103,60
			485	103,60
			485	103,60
07/05/2025	20:02:03,979	7		103,8088
			7	103,8088
			7	103,8088
07/05/2025	19:57:33,421	10		103,6773
			10	103,6773
			10	103,6773
07/05/2025	19:49:18,661	26		103,9551
			26	103,9551
			26	103,9551
07/05/2025	19:44:35,196	5		103,8884
			5	103,8884
			5	103,8884
07/05/2025	19:41:24,433	38		103,8749
			38	103,8749
			38	103,8749
07/05/2025	19:39:56,645	43		103,8539
			43	103,8539
			43	103,8539
07/05/2025	19:31:25,412	20		104,28
			20	104,28
			20	104,28
07/05/2025	19:31:23,064	20		104,29
			20	104,29
			20	104,29
07/05/2025	19:30:52,280	1		104,0926
			1	104,0926
			1	104,0926
07/05/2025	19:29:02,787	3		104,2909
			3	104,2909
			3	104,2909
07/05/2025	19:24:30,161	20		104,3367
			20	104,3367
			20	104,3367
07/05/2025	19:16:58,436	2		104,3066
			2	104,3066
			2	104,3066
07/05/2025	19:16:10,555	1		104,3112
			1	104,3112
			1	104,3112
07/05/2025	19:12:10,918	6		104,2504
			6	104,2504
			6	104,2504
07/05/2025	19:08:27,319	47		104,2448
			47	104,2448
			47	104,2448
07/05/2025	19:04:08,914	237		104,0382
			237	104,0382
			198	104,0382
			39	104,0382
07/05/2025	19:04:04,868	1 000		104,0382
			1 000	104,0382
			1 000	104,0382
07/05/2025	19:04:03,577	1 000		104,0382
			99	104,0382
			1 000	104,0382
			901	104,0382
07/05/2025	19:04:00,181	1 000		104,04
			1 000	104,04
			1 000	104,04
07/05/2025	19:00:23,637	1 000		103,9877
			1 000	103,9877
			1 000	103,9877
07/05/2025	18:58:53,554	31		104,1792
			31	104,1792
			31	104,1792
07/05/2025	18:58:40,752	11		103,95
			11	103,95
			11	103,95
07/05/2025	18:58:10,493	5		104,1705
			5	104,1705
			5	104,1705
07/05/2025	18:55:48,049	55		103,8912
			55	103,8912
			55	103,8912
07/05/2025	18:43:42,164	9		104,0197
			9	104,0197
			9	104,0197
07/05/2025	18:37:42,891	2		103,8697
			2	103,8697
			2	103,8697
07/05/2025	18:27:00,781	2		103,6709
			2	103,6709
			2	103,6709
07/05/2025	18:24:06,183	3		103,8974
			3	103,8974
			3	103,8974
07/05/2025	18:20:31,894	10		103,8269
			10	103,8269
			10	103,8269
07/05/2025	18:14:36,062	73		103,8191
			73	103,8191
			73	103,8191
07/05/2025	18:11:34,841	8		103,8231
			8	103,8231
			8	103,8231
07/05/2025	18:04:01,585	10		103,7933
			10	103,7933
			10	103,7933
07/05/2025	18:02:27,357	1		103,7994
			1	103,7994
			1	103,7994
07/05/2025	17:59:11,671	30		103,9476
			30	103,9476
			30	103,9476
07/05/2025	17:45:17,548	7		103,9834
			7	103,9834
			7	103,9834
07/05/2025	17:41:02,050	13		103,8949
			13	103,8949
			13	103,8949
07/05/2025	17:40:22,125	10		103,6267
			10	103,6267
			10	103,6267
07/05/2025	17:39:28,081	19		103,8745
			19	103,8745
			19	103,8745
07/05/2025	17:35:46,414	78		103,8538
			78	103,8538
			78	103,8538
07/05/2025	17:35:32,387	90		103,6111
			90	103,6111
			90	103,6111
07/05/2025	17:31:02,846	4		103,8585
			4	103,8585
			4	103,8585
07/05/2025	17:27:19,678	9		103,6649
			9	103,6649
			9	103,6649
07/05/2025	17:26:23,431	45		103,6949
			45	103,6949
			45	103,6949
07/05/2025	17:17:51,396	11		103,5999
			11	103,5999
			11	103,5999
07/05/2025	17:15:56,844	14		103,5099
			14	103,5099
			14	103,5099
07/05/2025	17:12:40,220	2 500		103,5101
			2 500	103,5101
			2 500	103,5101
07/05/2025	17:10:22,506	11		103,5699
			11	103,5699
			11	103,5699
07/05/2025	17:07:51,562	1 210		103,5499
			1 210	103,5499
			1 210	103,5499
07/05/2025	17:05:29,595	10		103,5601
			10	103,5601
			10	103,5601
07/05/2025	17:04:23,650	40		103,5999
			40	103,5999
			40	103,5999
07/05/2025	17:04:00,109	7		103,4799
			7	103,4799
			7	103,4799
07/05/2025	17:01:02,733	14		103,5249
			14	103,5249
			14	103,5249
07/05/2025	16:56:33,120	48		103,5399
			48	103,5399
			48	103,5399
07/05/2025	16:55:24,994	17		103,50
			2	103,50
			15	103,50
			17	103,50
07/05/2025	16:55:23,704	3		103,5249
			3	103,5249
			3	103,5249
07/05/2025	16:53:37,523	4		103,6201
			4	103,6201
			4	103,6201
07/05/2025	16:52:01,144	200		103,7749
			200	103,7749
			200	103,7749
07/05/2025	16:47:38,336	18		103,9299
			18	103,9299
			18	103,9299
07/05/2025	16:42:50,682	39		103,8801
			39	103,8801
			39	103,8801
07/05/2025	16:42:00,893	3		103,8901
			3	103,8901
			3	103,8901
07/05/2025	16:40:53,921	15		103,9099
			15	103,9099
			15	103,9099
07/05/2025	16:40:22,199	9		103,9399
			9	103,9399
			9	103,9399
07/05/2025	16:39:58,905	1 010		103,9349
			1 010	103,9349
			1 010	103,9349
07/05/2025	16:39:33,992	20		103,9102
			20	103,9102
			20	103,9102
07/05/2025	16:36:18,455	1		103,9549
			1	103,9549
			1	103,9549
07/05/2025	16:36:05,211	2		103,9001
			2	103,9001
			2	103,9001
07/05/2025	16:35:40,458	1		103,8951
			1	103,8951
			1	103,8951
07/05/2025	16:34:31,016	11		103,9001
			11	103,9001
			11	103,9001
07/05/2025	16:33:09,629	1		103,9151
			1	103,9151
			1	103,9151
07/05/2025	16:30:33,469	194		103,9449
			194	103,9449
			194	103,9449
07/05/2025	16:29:24,829	24		103,9649
			24	103,9649
			24	103,9649
07/05/2025	16:28:27,606	10		103,9151
			10	103,9151
			10	103,9151
07/05/2025	16:23:50,781	48		103,9549
			48	103,9549
			48	103,9549
07/05/2025	16:20:25,816	25		103,9349
			25	103,9349
			25	103,9349
07/05/2025	16:16:44,901	11		103,9099
			11	103,9099
			11	103,9099
07/05/2025	16:16:44,011	15		103,9099
			15	103,9099
			15	103,9099
07/05/2025	16:06:21,778	10		103,8651
			10	103,8651
			10	103,8651
07/05/2025	16:05:40,038	5		103,9699
			5	103,9699
			5	103,9699
07/05/2025	16:04:09,212	10		103,8749
			10	103,8749
			10	103,8749
07/05/2025	16:00:02,342	2		103,9549
			2	103,9549
			2	103,9549
07/05/2025	15:54:46,287	10		103,6951
			10	103,6951
			10	103,6951
07/05/2025	15:52:30,419	50		103,6949
			50	103,6949
			50	103,6949
07/05/2025	15:52:10,624	8		103,65
			8	103,65
			8	103,65
07/05/2025	15:48:54,218	26		103,7899
			26	103,7899
			26	103,7899
07/05/2025	15:45:07,628	51		103,8201
			51	103,8201
			51	103,8201
07/05/2025	15:43:43,420	48		103,8299
			48	103,8299
			48	103,8299
07/05/2025	15:40:27,498	4		103,7401
			4	103,7401
			4	103,7401
07/05/2025	15:39:50,734	48		103,7099
			48	103,7099
			48	103,7099
07/05/2025	15:38:26,382	10		103,6749
			10	103,6749
			10	103,6749
07/05/2025	15:36:56,334	122		103,6949
			122	103,6949
			122	103,6949
07/05/2025	15:36:54,867	10 697		103,6949
			10 697	103,6949
			10 697	103,6949
07/05/2025	15:36:49,717	4		103,7299
			4	103,7299
			4	103,7299
07/05/2025	15:35:44,598	9		103,6249
			9	103,6249
			9	103,6249
07/05/2025	15:35:37,043	8		103,6849
			8	103,6849
			8	103,6849
07/05/2025	15:31:49,992	1		103,7451
			1	103,7451
			1	103,7451
07/05/2025	15:30:32,946	3		103,6449
			3	103,6449
			3	103,6449
07/05/2025	15:27:33,530	25		103,7001
			25	103,7001
			25	103,7001
07/05/2025	15:23:45,125	1		103,6951
			1	103,6951
			1	103,6951
07/05/2025	15:21:10,427	2		103,6001
			2	103,6001
			2	103,6001
07/05/2025	15:19:14,213	6		103,6301
			6	103,6301
			6	103,6301
07/05/2025	15:18:22,591	4		103,6601
			4	103,6601
			4	103,6601
07/05/2025	15:10:36,032	1		103,6799
			1	103,6799
			1	103,6799
07/05/2025	15:08:59,041	5		103,6651
			5	103,6651
			5	103,6651
07/05/2025	15:05:11,530	246		103,7301
			246	103,7301
			246	103,7301
07/05/2025	15:01:23,057	30		103,7751
			30	103,7751
			30	103,7751
07/05/2025	14:58:22,085	10		103,8201
			10	103,8201
			10	103,8201
07/05/2025	14:57:40,491	6		103,7851
			6	103,7851
			6	103,7851
07/05/2025	14:55:22,568	8		103,8701
			8	103,8701
			8	103,8701
07/05/2025	14:54:56,656	120		103,8849
			120	103,8849
			120	103,8849
07/05/2025	14:52:49,926	10		103,9149
			10	103,9149
			10	103,9149
07/05/2025	14:49:21,034	29		103,8899
			29	103,8899
			29	103,8899
07/05/2025	14:44:24,811	2		103,9399
			2	103,9399
			2	103,9399
07/05/2025	14:41:37,375	95		103,9249
			95	103,9249
			95	103,9249
07/05/2025	14:40:36,459	10		103,8849
			10	103,8849
			10	103,8849
07/05/2025	14:35:38,026	5		103,8349
			5	103,8349
			5	103,8349
07/05/2025	14:32:13,597	2		103,8801
			2	103,8801
			2	103,8801
07/05/2025	14:30:58,907	2		103,7951
			2	103,7951
			2	103,7951
07/05/2025	14:29:11,386	1		103,7651
			1	103,7651
			1	103,7651
07/05/2025	14:28:49,841	1		103,8299
			1	103,8299
			1	103,8299
07/05/2025	14:28:40,465	124		103,8051
			124	103,8051
			124	103,8051
07/05/2025	14:25:34,033	20		103,8649
			20	103,8649
			20	103,8649
07/05/2025	14:19:03,545	5		103,9049
			5	103,9049
			5	103,9049
07/05/2025	14:16:52,904	220		103,8649
			220	103,8649
			220	103,8649
07/05/2025	14:14:45,641	13		103,8499
			13	103,8499
			13	103,8499
07/05/2025	14:11:31,634	60		103,8749
			60	103,8749
			60	103,8749
07/05/2025	14:11:28,958	84		103,8451
			84	103,8451
			84	103,8451
07/05/2025	14:11:08,639	3		103,8649
			3	103,8649
			3	103,8649
07/05/2025	14:09:15,830	30		103,8999
			30	103,8999
			30	103,8999
07/05/2025	14:08:22,364	2		103,9849
			2	103,9849
			2	103,9849
07/05/2025	14:07:00,561	10		103,9551
			10	103,9551
			10	103,9551
07/05/2025	14:06:41,943	12		103,9351
			12	103,9351
			12	103,9351
07/05/2025	14:02:53,508	5		104,1249
			5	104,1249
			5	104,1249
07/05/2025	13:59:03,969	1		104,0899
			1	104,0899
			1	104,0899
07/05/2025	13:52:52,525	39		104,0051
			39	104,0051
			39	104,0051
07/05/2025	13:47:26,114	95		104,0149
			95	104,0149
			95	104,0149
07/05/2025	13:45:27,896	6		103,9651
			6	103,9651
			6	103,9651
07/05/2025	13:45:09,538	40		103,9501
			40	103,9501
			40	103,9501
07/05/2025	13:38:58,294	500		104,0649
			500	104,0649
			500	104,0649
07/05/2025	13:35:34,039	48		104,1049
			48	104,1049
			48	104,1049
07/05/2025	13:19:41,128	11		104,0951
			11	104,0951
			11	104,0951
07/05/2025	13:19:34,462	48		104,1249
			48	104,1249
			48	104,1249
07/05/2025	13:18:04,293	24		104,0999
			24	104,0999
			24	104,0999
07/05/2025	13:14:22,828	5		104,1199
			5	104,1199
			5	104,1199
07/05/2025	13:09:23,554	17		104,0551
			17	104,0551
			17	104,0551
07/05/2025	13:06:40,917	1		104,0301
			1	104,0301
			1	104,0301
07/05/2025	13:05:29,805	10		104,0501
			10	104,0501
			10	104,0501
07/05/2025	13:05:08,035	2		104,0701
			2	104,0701
			2	104,0701
07/05/2025	13:00:32,044	15		104,0599
			15	104,0599
			15	104,0599
07/05/2025	12:55:00,902	3		104,0899
			3	104,0899
			3	104,0899
07/05/2025	12:54:15,025	2		104,0751
			2	104,0751
			2	104,0751
07/05/2025	12:53:29,582	2		104,0351
			2	104,0351
			2	104,0351
07/05/2025	12:53:19,939	10		104,0451
			10	104,0451
			10	104,0451
07/05/2025	12:49:45,176	3		104,0501
			3	104,0501
			3	104,0501
07/05/2025	12:49:01,775	12		104,0651
			12	104,0651
			12	104,0651
07/05/2025	12:47:51,888	4		104,0451
			4	104,0451
			4	104,0451
07/05/2025	12:47:00,094	10		104,0749
			10	104,0749
			10	104,0749
07/05/2025	12:46:57,089	6		104,0451
			6	104,0451
			6	104,0451
07/05/2025	12:44:52,463	12		104,0601
			12	104,0601
			12	104,0601
07/05/2025	12:44:37,677	19		104,0899
			19	104,0899
			19	104,0899
07/05/2025	12:41:05,032	8		103,9951
			8	103,9951
			8	103,9951
07/05/2025	12:40:10,292	1		104,0399
			1	104,0399
			1	104,0399
07/05/2025	12:39:19,131	5		104,0349
			5	104,0349
			5	104,0349
07/05/2025	12:37:33,201	40		104,0399
			40	104,0399
			40	104,0399
07/05/2025	12:31:31,025	20		103,9901
			20	103,9901
			20	103,9901
07/05/2025	12:30:58,327	10		103,9999
			10	103,9999
			10	103,9999
07/05/2025	12:30:26,243	10		104,0099
			10	104,0099
			10	104,0099
07/05/2025	12:28:28,359	78		104,0749
			78	104,0749
			78	104,0749
07/05/2025	12:28:03,176	20		104,0799
			20	104,0799
			20	104,0799
07/05/2025	12:23:00,619	1		103,9901
			1	103,9901
			1	103,9901
07/05/2025	12:18:53,256	185		104,0101
			185	104,0101
			185	104,0101
07/05/2025	12:18:21,851	4		104,0299
			4	104,0299
			4	104,0299
07/05/2025	12:12:27,008	1		103,9701
			1	103,9701
			1	103,9701
07/05/2025	12:11:01,500	20		103,9651
			20	103,9651
			20	103,9651
07/05/2025	12:09:42,868	8		103,9301
			8	103,9301
			8	103,9301
07/05/2025	12:09:28,670	2		103,9301
			2	103,9301
			2	103,9301
07/05/2025	12:08:59,487	1		103,9251
			1	103,9251
			1	103,9251
07/05/2025	12:08:29,537	6		103,9599
			6	103,9599
			6	103,9599
07/05/2025	12:06:39,842	1		103,8801
			1	103,8801
			1	103,8801
07/05/2025	12:01:36,907	2		103,9651
			2	103,9651
			2	103,9651
07/05/2025	11:54:30,510	2		104,1149
			2	104,1149
			2	104,1149
07/05/2025	11:54:21,130	20		104,1349
			20	104,1349
			20	104,1349
07/05/2025	11:52:30,691	5		104,1151
			5	104,1151
			5	104,1151
07/05/2025	11:50:55,840	200		104,1001
			200	104,1001
			200	104,1001
07/05/2025	11:49:23,008	1		104,1349
			1	104,1349
			1	104,1349
07/05/2025	11:48:56,940	2		104,1399
			2	104,1399
			2	104,1399
07/05/2025	11:47:54,966	20		104,1199
			20	104,1199
			20	104,1199
07/05/2025	11:45:48,966	40		104,0801
			40	104,0801
			40	104,0801
07/05/2025	11:44:05,118	10		104,0649
			10	104,0649
			10	104,0649
07/05/2025	11:30:44,261	3		104,0549
			3	104,0549
			3	104,0549
07/05/2025	11:30:29,797	9		104,0301
			9	104,0301
			9	104,0301
07/05/2025	11:29:35,153	9		104,0499
			9	104,0499
			9	104,0499
07/05/2025	11:28:59,985	610		104,0451
			610	104,0451
			610	104,0451
07/05/2025	11:25:47,154	2		104,1299
			2	104,1299
			2	104,1299
07/05/2025	11:24:57,721	4		104,1399
			4	104,1399
			4	104,1399
07/05/2025	11:24:18,787	9		104,1249
			9	104,1249
			9	104,1249
07/05/2025	11:23:54,802	11		104,0901
			11	104,0901
			11	104,0901
07/05/2025	11:21:41,625	20		104,1349
			20	104,1349
			20	104,1349
07/05/2025	11:20:41,278	40		104,1749
			40	104,1749
			40	104,1749
07/05/2025	11:19:30,166	11		104,1801
			11	104,1801
			11	104,1801
07/05/2025	11:18:54,334	3		104,1851
			3	104,1851
			3	104,1851
07/05/2025	11:17:11,512	78		104,1799
			78	104,1799
			78	104,1799
07/05/2025	11:16:44,899	2		104,1899
			2	104,1899
			2	104,1899
07/05/2025	11:15:24,305	10		104,1799
			10	104,1799
			10	104,1799
07/05/2025	11:11:23,503	25		104,1699
			25	104,1699
			25	104,1699
07/05/2025	11:10:30,234	18		104,1999
			18	104,1999
			18	104,1999
07/05/2025	11:08:03,885	4		104,2049
			4	104,2049
			4	104,2049
07/05/2025	11:06:02,568	24		104,1599
			24	104,1599
			24	104,1599
07/05/2025	11:02:15,550	15		104,1101
			15	104,1101
			15	104,1101
07/05/2025	11:00:12,103	16		104,0702
			16	104,0702
			16	104,0702
07/05/2025	11:00:12,052	99		104,0702
			99	104,0702
			99	104,0702
07/05/2025	10:53:05,412	240		104,0349
			240	104,0349
			240	104,0349
07/05/2025	10:49:04,493	110		104,0001
			110	104,0001
			110	104,0001
07/05/2025	10:48:33,497	1		104,0201
			1	104,0201
			1	104,0201
07/05/2025	10:47:43,344	96		104,0149
			96	104,0149
			96	104,0149
07/05/2025	10:46:39,525	29		104,0349
			29	104,0349
			29	104,0349
07/05/2025	10:44:32,836	100		103,9949
			100	103,9949
			100	103,9949
07/05/2025	10:44:04,825	30		103,9651
			30	103,9651
			30	103,9651
07/05/2025	10:43:24,584	16		104,0049
			16	104,0049
			16	104,0049
07/05/2025	10:40:50,272	86		104,0399
			86	104,0399
			86	104,0399
07/05/2025	10:40:46,558	1		104,0399
			1	104,0399
			1	104,0399
07/05/2025	10:39:00,603	30		103,9701
			30	103,9701
			30	103,9701
07/05/2025	10:38:02,473	30		104,0049
			30	104,0049
			30	104,0049
07/05/2025	10:35:29,105	19		104,0299
			19	104,0299
			19	104,0299
07/05/2025	10:31:34,325	2		104,0101
			2	104,0101
			2	104,0101
07/05/2025	10:28:46,762	14		104,0349
			14	104,0349
			14	104,0349
07/05/2025	10:23:03,612	1		103,9749
			1	103,9749
			1	103,9749
07/05/2025	10:17:43,358	10		103,9849
			10	103,9849
			10	103,9849
07/05/2025	10:15:35,285	1		103,9701
			1	103,9701
			1	103,9701
07/05/2025	10:14:19,033	77		103,9801
			77	103,9801
			77	103,9801
07/05/2025	10:12:42,144	30		104,0549
			30	104,0549
			30	104,0549
07/05/2025	10:11:40,290	5		103,9999
			5	103,9999
			5	103,9999
07/05/2025	10:10:44,998	10		104,0849
			10	104,0849
			10	104,0849
07/05/2025	10:10:17,499	117		104,0651
			117	104,0651
			117	104,0651
07/05/2025	10:08:22,647	46		104,0999
			46	104,0999
			46	104,0999
07/05/2025	10:06:51,298	30		104,0851
			30	104,0851
			30	104,0851
07/05/2025	10:05:50,482	24		104,1499
			24	104,1499
			24	104,1499
07/05/2025	10:05:24,986	4		104,1001
			4	104,1001
			4	104,1001
07/05/2025	10:05:19,067	20		104,1249
			20	104,1249
			20	104,1249
07/05/2025	10:04:55,360	86		104,1051
			86	104,1051
			86	104,1051
07/05/2025	10:02:02,881	1		104,1549
			1	104,1549
			1	104,1549
07/05/2025	09:59:02,526	42		104,1149
			42	104,1149
			42	104,1149
07/05/2025	09:58:24,162	5		104,0751
			5	104,0751
			5	104,0751
07/05/2025	09:55:29,256	1		104,1299
			1	104,1299
			1	104,1299
07/05/2025	09:54:24,839	1		104,0949
			1	104,0949
			1	104,0949
07/05/2025	09:54:10,402	9		104,1199
			9	104,1199
			9	104,1199
07/05/2025	09:53:47,172	192		104,1549
			192	104,1549
			192	104,1549
07/05/2025	09:51:30,308	9		104,0251
			9	104,0251
			9	104,0251
07/05/2025	09:51:11,695	1		104,0599
			1	104,0599
			1	104,0599
07/05/2025	09:50:21,405	43		104,0599
			43	104,0599
			43	104,0599
07/05/2025	09:48:10,030	13		104,0251
			13	104,0251
			13	104,0251
07/05/2025	09:46:54,210	13		104,0001
			13	104,0001
			13	104,0001
07/05/2025	09:43:18,470	58		104,0151
			58	104,0151
			58	104,0151
07/05/2025	09:41:25,654	3		104,0549
			3	104,0549
			3	104,0549
07/05/2025	09:41:07,271	2		104,0401
			2	104,0401
			2	104,0401
07/05/2025	09:38:52,226	15		104,0799
			15	104,0799
			15	104,0799
07/05/2025	09:37:13,383	1		104,0401
			1	104,0401
			1	104,0401
07/05/2025	09:35:21,567	10		104,0999
			10	104,0999
			10	104,0999
07/05/2025	09:35:12,757	20		104,1049
			20	104,1049
			20	104,1049
07/05/2025	09:31:38,041	30 429		104,0699
			30 429	104,0699
			30 429	104,0699
07/05/2025	09:31:16,743	4 904		104,0749
			4 904	104,0749
			4 904	104,0749
07/05/2025	09:25:08,760	5		104,0549
			5	104,0549
			5	104,0549
07/05/2025	09:23:19,370	2		104,0499
			2	104,0499
			2	104,0499
07/05/2025	09:12:09,476	30		103,9749
			30	103,9749
			30	103,9749
07/05/2025	09:11:49,851	86		103,9799
			86	103,9799
			86	103,9799
07/05/2025	09:10:24,827	20		103,9301
			20	103,9301
			20	103,9301
07/05/2025	09:08:12,199	185		103,9251
			185	103,9251
			185	103,9251
07/05/2025	09:08:09,130	9		103,9699
			9	103,9699
			9	103,9699
07/05/2025	09:05:20,250	47		103,9201
			47	103,9201
			47	103,9201
07/05/2025	09:04:15,600	245		103,8451
			245	103,8451
			29	103,8451
			216	103,8451
07/05/2025	08:46:24,932	10		104,0307
			10	104,0307
			10	104,0307
07/05/2025	08:45:53,581	12		104,0312
			12	104,0312
			12	104,0312
07/05/2025	08:42:26,535	1		104,0027
			1	104,0027
			1	104,0027
07/05/2025	08:41:02,462	20		104,0514
			20	104,0514
			20	104,0514
07/05/2025	08:39:14,759	10		103,759
			10	103,759
			10	103,759
07/05/2025	08:37:37,243	10		104,0153
			10	104,0153
			10	104,0153
07/05/2025	08:32:18,842	9		104,0446
			9	104,0446
			9	104,0446
07/05/2025	08:28:42,473	4		103,7198
			4	103,7198
			4	103,7198
07/05/2025	08:28:10,841	290		104,00
			100	104,00
			190	104,00
			290	104,00
07/05/2025	08:28:08,194	2		104,0076
			2	104,0076
			2	104,0076
07/05/2025	08:27:55,028	38		104,0112
			38	104,0112
			38	104,0112
07/05/2025	08:19:06,879	3		103,8349
			3	103,8349
			3	103,8349
07/05/2025	08:16:24,535	20		104,1309
			20	104,1309
			20	104,1309
07/05/2025	08:10:58,549	8		104,2169
			8	104,2169
			8	104,2169
07/05/2025	08:10:44,013	90		104,2311
			90	104,2311
			90	104,2311
07/05/2025	08:08:07,188	7		104,19
			7	104,19
			7	104,19
07/05/2025	08:07:23,991	9		104,2298
			9	104,2298
			9	104,2298
07/05/2025	08:06:52,986	100		104,2266
			100	104,2266
			100	104,2266
07/05/2025	08:05:06,399	9		104,1961
			9	104,1961
			9	104,1961
07/05/2025	08:00:22,011	2		103,8022
			2	103,8022
			2	103,8022
07/05/2025	07:57:52,709	9		104,13
			9	104,13
			9	104,13
07/05/2025	07:56:56,137	30		104,1403
			30	104,1403
			30	104,1403
07/05/2025	07:53:14,221	24		104,1695
			24	104,1695
			24	104,1695
07/05/2025	07:50:46,187	12		103,8804
			12	103,8804
			12	103,8804
07/05/2025	07:50:34,678	48		104,1648
			48	104,1648
			48	104,1648
07/05/2025	07:42:37,067	1		103,9383
			1	103,9383
			1	103,9383
07/05/2025	07:39:15,493	17		103,963
			17	103,963
			17	103,963
07/05/2025	07:30:49,553	9		103,9975
			9	103,9975
			9	103,9975

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: 95,1137 / Vente: 95,2675
Volume: 19 594
+1,14%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
07/05/2025 @ 22:00:00

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