Tradegate Exchange

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

1155

1048

29,865

Date	Heure	Volume	Volume de transactions	Cours
13/05/2025	21:55:12,001	334		29,865
			334	29,865
			334	29,865
13/05/2025	21:53:43,874	16		29,895
			16	29,895
			16	29,895
13/05/2025	21:49:54,495	2		29,895
			2	29,895
			2	29,895
13/05/2025	21:45:08,009	67		29,81
			67	29,81
			67	29,81
13/05/2025	21:40:02,254	100		29,895
			100	29,895
			100	29,895
13/05/2025	21:27:42,079	34		29,895
			34	29,895
			34	29,895
13/05/2025	21:26:05,272	13		29,895
			13	29,895
			13	29,895
13/05/2025	21:25:31,627	3 340		29,85
			3 340	29,85
			3 340	29,85
13/05/2025	21:25:24,169	2 318		29,855
			2 318	29,855
			2 318	29,855
13/05/2025	21:25:03,948	2 220		29,855
			2 220	29,855
			2 220	29,855
13/05/2025	21:24:49,631	2 169		29,855
			2 169	29,855
			2 169	29,855
13/05/2025	21:23:33,337	334		29,895
			334	29,895
			334	29,895
13/05/2025	21:23:17,094	4		29,895
			4	29,895
			4	29,895
13/05/2025	21:22:45,329	8		29,81
			8	29,81
			8	29,81
13/05/2025	21:20:33,650	11		29,82
			11	29,82
			11	29,82
13/05/2025	21:19:49,791	100		29,895
			100	29,895
			100	29,895
13/05/2025	21:10:47,615	33		29,895
			33	29,895
			33	29,895
13/05/2025	21:09:41,722	335		29,895
			335	29,895
			335	29,895
13/05/2025	21:08:42,544	67		29,895
			67	29,895
			67	29,895
13/05/2025	21:05:57,348	80		29,895
			80	29,895
			80	29,895
13/05/2025	21:05:42,507	10		29,80
			10	29,80
			10	29,80
13/05/2025	21:02:42,672	300		29,895
			300	29,895
			300	29,895
13/05/2025	21:02:37,657	50		29,795
			50	29,795
			50	29,795
13/05/2025	21:02:32,746	41		29,895
			41	29,895
			41	29,895
13/05/2025	21:01:22,462	1 700		29,78
			1 700	29,78
			1 700	29,78
13/05/2025	21:00:38,493	2		29,895
			2	29,895
			2	29,895
13/05/2025	20:59:51,113	30		29,895
			30	29,895
			30	29,895
13/05/2025	20:57:48,270	4		29,895
			4	29,895
			4	29,895
13/05/2025	20:57:39,711	7		29,79
			7	29,79
			7	29,79
13/05/2025	20:57:33,542	40		29,895
			40	29,895
			40	29,895
13/05/2025	20:57:31,066	2		29,895
			2	29,895
			2	29,895
13/05/2025	20:57:19,983	173		29,785
			173	29,785
			173	29,785
13/05/2025	20:55:40,863	65		29,895
			65	29,895
			65	29,895
13/05/2025	20:53:43,497	23		29,885
			23	29,885
			23	29,885
13/05/2025	20:53:12,114	1		29,75
			1	29,75
			1	29,75
13/05/2025	20:52:08,313	1		29,74
			1	29,74
			1	29,74
13/05/2025	20:52:03,859	35		29,74
			35	29,74
			35	29,74
13/05/2025	20:50:15,490	85		29,74
			2	29,74
			85	29,74
			83	29,74
13/05/2025	20:50:14,786	1		29,87
			1	29,87
			1	29,87
13/05/2025	20:47:53,120	2		29,855
			2	29,855
			2	29,855
13/05/2025	20:47:44,513	10		29,855
			10	29,855
			10	29,855
13/05/2025	20:47:24,734	50		29,855
			50	29,855
			50	29,855
13/05/2025	20:46:55,379	20		29,855
			20	29,855
			20	29,855
13/05/2025	20:46:54,962	4		29,725
			4	29,725
			4	29,725
13/05/2025	20:46:49,831	1		29,86
			1	29,86
			1	29,86
13/05/2025	20:46:12,713	1		29,87
			1	29,87
			1	29,87
13/05/2025	20:45:18,790	1		29,735
			1	29,735
			1	29,735
13/05/2025	20:42:21,502	20		29,74
			20	29,74
			20	29,74
13/05/2025	20:37:27,375	3		29,76
			3	29,76
			3	29,76
13/05/2025	20:37:04,331	15		29,885
			15	29,885
			15	29,885
13/05/2025	20:36:47,047	5		29,755
			5	29,755
			5	29,755
13/05/2025	20:36:02,044	80		29,76
			80	29,76
			80	29,76
13/05/2025	20:36:01,923	35		29,76
			35	29,76
			35	29,76
13/05/2025	20:33:12,766	3		29,895
			3	29,895
			3	29,895
13/05/2025	20:31:01,110	11		29,78
			11	29,78
			11	29,78
13/05/2025	20:30:01,642	6		29,895
			6	29,895
			6	29,895
13/05/2025	20:29:46,117	500		29,895
			500	29,895
			500	29,895
13/05/2025	20:28:58,963	2		29,895
			2	29,895
			2	29,895
13/05/2025	20:28:39,061	20		29,785
			20	29,785
			20	29,785
13/05/2025	20:25:56,642	150		29,895
			150	29,895
			150	29,895
13/05/2025	20:25:25,280	7		29,775
			7	29,775
			7	29,775
13/05/2025	20:24:17,868	200		29,775
			200	29,775
			200	29,775
13/05/2025	20:23:44,858	2		29,895
			2	29,895
			2	29,895
13/05/2025	20:23:37,285	501		29,895
			501	29,895
			501	29,895
13/05/2025	20:23:30,101	51		29,775
			51	29,775
			51	29,775
13/05/2025	20:22:41,830	4		29,895
			4	29,895
			4	29,895
13/05/2025	20:22:08,660	17		29,895
			17	29,895
			17	29,895
13/05/2025	20:20:35,281	25		29,895
			25	29,895
			25	29,895
13/05/2025	20:20:33,761	4		29,895
			4	29,895
			4	29,895
13/05/2025	20:20:31,531	125		29,895
			125	29,895
			125	29,895
13/05/2025	20:19:43,019	134		29,895
			134	29,895
			134	29,895
13/05/2025	20:16:10,455	1		29,76
			1	29,76
			1	29,76
13/05/2025	20:13:42,629	390		29,81
			380	29,81
			390	29,81
			8	29,81
			2	29,81
13/05/2025	20:12:35,104	254		29,815
			254	29,815
			254	29,815
13/05/2025	20:12:10,824	268		29,815
			268	29,815
			268	29,815
13/05/2025	20:11:41,873	283		29,815
			283	29,815
			283	29,815
13/05/2025	20:11:27,552	244		29,815
			244	29,815
			244	29,815
13/05/2025	20:11:12,277	262		29,815
			262	29,815
			262	29,815
13/05/2025	20:10:57,951	292		29,815
			292	29,815
			292	29,815
13/05/2025	20:10:43,644	281		29,815
			281	29,815
			281	29,815
13/05/2025	20:10:42,770	4		29,88
			4	29,88
			4	29,88
13/05/2025	20:10:29,298	283		29,815
			283	29,815
			283	29,815
13/05/2025	20:09:13,856	285		29,815
			285	29,815
			285	29,815
13/05/2025	20:09:08,953	11		29,745
			11	29,745
			11	29,745
13/05/2025	20:08:48,710	3		29,745
			3	29,745
			3	29,745
13/05/2025	20:08:33,854	4		29,885
			4	29,885
			4	29,885
13/05/2025	20:08:30,229	254		29,815
			254	29,815
			254	29,815
13/05/2025	20:08:15,901	260		29,815
			180	29,815
			259	29,815
			1	29,815
			80	29,815
13/05/2025	20:06:48,544	3 174		29,895
			3 174	29,895
			3 174	29,895
13/05/2025	20:06:42,673	1		29,815
			1	29,815
			1	29,815
13/05/2025	20:06:37,584	170		29,895
			170	29,895
			170	29,895
13/05/2025	20:05:16,747	271		29,815
			271	29,815
			271	29,815
13/05/2025	20:05:02,415	277		29,815
			277	29,815
			277	29,815
13/05/2025	20:05:00,122	450		29,88
			450	29,88
			450	29,88
13/05/2025	20:04:48,118	282		29,815
			282	29,815
			282	29,815
13/05/2025	20:04:33,763	242		29,815
			242	29,815
			242	29,815
13/05/2025	20:04:19,444	281		29,815
			281	29,815
			281	29,815
13/05/2025	20:03:57,073	61		29,735
			54	29,735
			7	29,735
			61	29,735
13/05/2025	20:03:29,777	20		29,865
			20	29,865
			20	29,865
13/05/2025	20:01:00,362	7		29,84
			7	29,84
			7	29,84
13/05/2025	19:59:45,676	26		29,815
			26	29,815
			26	29,815
13/05/2025	19:59:35,307	79		29,815
			79	29,815
			79	29,815
13/05/2025	19:58:23,034	200		29,86
			200	29,86
			200	29,86
13/05/2025	19:56:23,125	180		29,87
			180	29,87
			180	29,87
13/05/2025	19:55:16,690	2		29,875
			2	29,875
			2	29,875
13/05/2025	19:54:57,876	11		29,815
			11	29,815
			11	29,815
13/05/2025	19:54:16,652	35		29,895
			35	29,895
			35	29,895
13/05/2025	19:53:02,390	153		29,825
			153	29,825
			153	29,825
13/05/2025	19:53:02,330	7		29,825
			7	29,825
			7	29,825
13/05/2025	19:52:44,551	6		29,895
			6	29,895
			6	29,895
13/05/2025	19:48:54,187	5		29,90
			5	29,90
			5	29,90
13/05/2025	19:48:53,284	30		29,90
			30	29,90
			30	29,90
13/05/2025	19:48:17,092	20		29,90
			20	29,90
			20	29,90
13/05/2025	19:47:59,572	30		29,90
			30	29,90
			30	29,90
13/05/2025	19:47:51,999	35		29,90
			35	29,90
			35	29,90
13/05/2025	19:45:44,989	35		29,90
			35	29,90
			35	29,90
13/05/2025	19:45:17,552	201		29,895
			201	29,895
			201	29,895
13/05/2025	19:45:08,621	45		29,895
			45	29,895
			45	29,895
13/05/2025	19:44:18,679	65		29,895
			65	29,895
			65	29,895
13/05/2025	19:41:55,672	34		29,90
			34	29,90
			34	29,90
13/05/2025	19:41:49,103	63		29,87
			63	29,87
			63	29,87
13/05/2025	19:38:36,469	3		29,86
			3	29,86
			3	29,86
13/05/2025	19:38:29,228	1		29,90
			1	29,90
			1	29,90
13/05/2025	19:37:17,268	4		29,90
			4	29,90
			4	29,90
13/05/2025	19:37:12,509	160		29,965
			160	29,965
			160	29,965
13/05/2025	19:35:37,319	100		29,90
			100	29,90
			100	29,90
13/05/2025	19:35:18,606	2		29,90
			2	29,90
			2	29,90
13/05/2025	19:28:49,619	1		29,82
			1	29,82
			1	29,82
13/05/2025	19:28:19,018	1		29,895
			1	29,895
			1	29,895
13/05/2025	19:27:57,785	1		29,82
			1	29,82
			1	29,82
13/05/2025	19:26:46,583	30		29,895
			30	29,895
			30	29,895
13/05/2025	19:26:01,716	102		29,815
			102	29,815
			102	29,815
13/05/2025	19:25:47,718	24		29,815
			24	29,815
			24	29,815
13/05/2025	19:25:42,959	1 670		29,89
			1 670	29,89
			1 670	29,89
13/05/2025	19:25:39,746	68		29,87
			68	29,87
			68	29,87
13/05/2025	19:25:36,716	100		29,87
			100	29,87
			100	29,87
13/05/2025	19:24:52,038	1		29,895
			1	29,895
			1	29,895
13/05/2025	19:24:14,996	1		29,895
			1	29,895
			1	29,895
13/05/2025	19:23:21,372	2		29,815
			2	29,815
			2	29,815
13/05/2025	19:22:24,717	3		29,815
			3	29,815
			3	29,815
13/05/2025	19:22:23,722	17		29,895
			17	29,895
			17	29,895
13/05/2025	19:22:17,176	2		29,895
			2	29,895
			2	29,895
13/05/2025	19:18:24,175	3		29,835
			3	29,835
			3	29,835
13/05/2025	19:17:03,989	4		29,895
			4	29,895
			4	29,895
13/05/2025	19:17:02,883	4		29,895
			4	29,895
			4	29,895
13/05/2025	19:14:15,834	15		29,845
			15	29,845
			15	29,845
13/05/2025	19:13:17,989	2		29,87
			2	29,87
			2	29,87
13/05/2025	19:13:02,490	3		29,815
			3	29,815
			3	29,815
13/05/2025	19:12:30,704	1		29,855
			1	29,855
			1	29,855
13/05/2025	19:11:49,995	6 980		29,85
			6 980	29,85
			6 980	29,85
13/05/2025	19:10:16,429	30		29,865
			30	29,865
			30	29,865
13/05/2025	19:06:59,949	3		29,845
			3	29,845
			3	29,845
13/05/2025	19:04:43,387	11		29,76
			11	29,76
			11	29,76
13/05/2025	19:03:55,434	68		29,845
			68	29,845
			68	29,845
13/05/2025	19:03:14,310	100		29,85
			100	29,85
			100	29,85
13/05/2025	19:01:59,551	39		29,755
			39	29,755
			39	29,755
13/05/2025	19:01:36,451	70		29,84
			70	29,84
			70	29,84
13/05/2025	19:00:26,596	11		29,76
			11	29,76
			11	29,76
13/05/2025	18:59:47,413	5		29,85
			5	29,85
			5	29,85
13/05/2025	18:59:23,566	4		29,855
			4	29,855
			4	29,855
13/05/2025	18:58:50,001	13		29,765
			13	29,765
			13	29,765
13/05/2025	18:58:21,373	1		29,765
			1	29,765
			1	29,765
13/05/2025	18:57:58,317	43		29,86
			43	29,86
			43	29,86
13/05/2025	18:56:03,310	35		29,865
			35	29,865
			35	29,865
13/05/2025	18:55:25,106	4		29,87
			4	29,87
			4	29,87
13/05/2025	18:48:38,295	89		29,87
			89	29,87
			89	29,87
13/05/2025	18:48:07,071	50		29,875
			50	29,875
			50	29,875
13/05/2025	18:45:07,403	17		29,845
			17	29,845
			17	29,845
13/05/2025	18:45:06,155	215		29,755
			215	29,755
			65	29,755
			150	29,755
13/05/2025	18:42:47,600	1		29,83
			1	29,83
			1	29,83
13/05/2025	18:40:25,897	3		29,745
			3	29,745
			3	29,745
13/05/2025	18:40:16,139	4		29,84
			4	29,84
			4	29,84
13/05/2025	18:39:09,831	100		29,735
			100	29,735
			100	29,735
13/05/2025	18:39:06,406	68		29,825
			68	29,825
			68	29,825
13/05/2025	18:38:27,681	8		29,825
			8	29,825
			8	29,825
13/05/2025	18:38:14,389	9		29,82
			9	29,82
			9	29,82
13/05/2025	18:36:35,691	19		29,74
			3	29,74
			16	29,74
			19	29,74
13/05/2025	18:36:02,564	280		29,825
			280	29,825
			280	29,825
13/05/2025	18:35:43,644	127		29,725
			127	29,725
			127	29,725
13/05/2025	18:35:36,608	9		29,81
			9	29,81
			9	29,81
13/05/2025	18:35:21,114	11		29,725
			11	29,725
			11	29,725
13/05/2025	18:34:34,261	119		29,695
			119	29,695
			119	29,695
13/05/2025	18:34:12,806	8		29,795
			8	29,795
			8	29,795
13/05/2025	18:32:11,201	20		29,825
			20	29,825
			20	29,825
13/05/2025	18:31:36,051	7		29,83
			7	29,83
			7	29,83
13/05/2025	18:30:13,524	14		29,835
			14	29,835
			14	29,835
13/05/2025	18:28:45,451	178		29,75
			178	29,75
			178	29,75
13/05/2025	18:27:39,263	3		29,785
			3	29,785
			3	29,785
13/05/2025	18:27:29,002	35		29,785
			35	29,785
			35	29,785
13/05/2025	18:27:02,926	32		29,735
			32	29,735
			32	29,735
13/05/2025	18:23:33,836	40		29,785
			40	29,785
			40	29,785
13/05/2025	18:23:26,931	3		29,735
			3	29,735
			3	29,735
13/05/2025	18:22:47,183	1		29,78
			1	29,78
			1	29,78
13/05/2025	18:20:22,934	3		29,77
			3	29,77
			3	29,77
13/05/2025	18:20:11,510	3		29,765
			3	29,765
			3	29,765
13/05/2025	18:19:59,332	270		29,685
			270	29,685
			270	29,685
13/05/2025	18:18:41,255	2		29,78
			2	29,78
			2	29,78
13/05/2025	18:18:16,308	10		29,775
			10	29,775
			10	29,775
13/05/2025	18:17:32,534	7		29,785
			7	29,785
			7	29,785
13/05/2025	18:16:05,070	8		29,69
			8	29,69
			8	29,69
13/05/2025	18:15:20,195	51		29,78
			51	29,78
			51	29,78
13/05/2025	18:15:17,074	1		29,78
			1	29,78
			1	29,78
13/05/2025	18:14:25,159	20		29,69
			20	29,69
			20	29,69
13/05/2025	18:13:02,620	50		29,74
			50	29,74
			50	29,74
13/05/2025	18:12:51,365	11		29,74
			11	29,74
			11	29,74
13/05/2025	18:12:12,429	3		29,64
			3	29,64
			3	29,64
13/05/2025	18:11:56,934	6		29,735
			6	29,735
			6	29,735
13/05/2025	18:08:53,593	1		29,725
			1	29,725
			1	29,725
13/05/2025	18:08:35,082	2		29,725
			2	29,725
			2	29,725
13/05/2025	18:06:28,191	17		29,72
			17	29,72
			17	29,72
13/05/2025	18:05:53,165	37		29,625
			37	29,625
			37	29,625
13/05/2025	18:04:33,739	1		29,71
			1	29,71
			1	29,71
13/05/2025	18:03:50,189	9		29,715
			9	29,715
			9	29,715
13/05/2025	18:03:32,286	5		29,72
			5	29,72
			5	29,72
13/05/2025	18:02:48,810	3		29,625
			3	29,625
			3	29,625
13/05/2025	18:02:33,412	11		29,71
			11	29,71
			11	29,71
13/05/2025	18:02:24,965	300		29,715
			300	29,715
			300	29,715
13/05/2025	17:59:33,812	20		29,75
			20	29,75
			20	29,75
13/05/2025	17:57:26,716	56		29,755
			56	29,755
			56	29,755
13/05/2025	17:57:17,294	40		29,655
			40	29,655
			40	29,655
13/05/2025	17:55:41,943	3		29,75
			3	29,75
			3	29,75
13/05/2025	17:55:34,039	3		29,745
			3	29,745
			3	29,745
13/05/2025	17:53:55,323	3		29,75
			3	29,75
			3	29,75
13/05/2025	17:53:33,914	3		29,745
			3	29,745
			3	29,745
13/05/2025	17:53:13,873	150		29,74
			150	29,74
			150	29,74
13/05/2025	17:51:36,359	25		29,65
			25	29,65
			25	29,65
13/05/2025	17:50:16,804	3		29,675
			3	29,675
			3	29,675
13/05/2025	17:50:15,799	7		29,77
			7	29,77
			7	29,77
13/05/2025	17:49:50,225	4		29,76
			4	29,76
			4	29,76
13/05/2025	17:48:26,651	2		29,79
			2	29,79
			2	29,79
13/05/2025	17:47:52,600	4		29,80
			4	29,80
			4	29,80
13/05/2025	17:47:43,044	1		29,80
			1	29,80
			1	29,80
13/05/2025	17:47:05,523	2		29,695
			2	29,695
			2	29,695
13/05/2025	17:47:04,700	1		29,785
			1	29,785
			1	29,785
13/05/2025	17:46:51,097	20		29,79
			20	29,79
			20	29,79
13/05/2025	17:46:14,784	98		29,685
			98	29,685
			98	29,685
13/05/2025	17:45:18,107	1 000		29,67
			1 000	29,67
			1 000	29,67
13/05/2025	17:44:56,389	4		29,765
			4	29,765
			4	29,765
13/05/2025	17:43:46,802	233		29,67
			233	29,67
			233	29,67
13/05/2025	17:43:33,453	14		29,77
			14	29,77
			14	29,77
13/05/2025	17:42:48,767	3		29,665
			3	29,665
			3	29,665
13/05/2025	17:42:38,298	9		29,665
			9	29,665
			9	29,665
13/05/2025	17:42:33,484	195		29,66
			195	29,66
			38	29,66
			157	29,66
13/05/2025	17:41:42,886	3		29,765
			3	29,765
			3	29,765
13/05/2025	17:40:36,079	6		29,69
			6	29,69
			6	29,69
13/05/2025	17:38:47,048	1		29,785
			1	29,785
			1	29,785
13/05/2025	17:38:28,732	1		29,79
			1	29,79
			1	29,79
13/05/2025	17:38:25,943	356		29,79
			50	29,79
			30	29,79
			276	29,79
			350	29,79
			6	29,79
13/05/2025	17:32:33,611	4		29,78
			4	29,78
			4	29,78
13/05/2025	17:31:18,791	3		29,70
			3	29,70
			3	29,70
13/05/2025	17:31:08,463	4		29,775
			4	29,775
			4	29,775
13/05/2025	17:30:58,807	2		29,725
			2	29,725
			2	29,725
13/05/2025	17:30:39,684	2		29,735
			2	29,735
			2	29,735
13/05/2025	17:30:08,095	303		29,735
			303	29,735
			303	29,735
13/05/2025	17:28:16,809	33		29,75
			33	29,75
			33	29,75
13/05/2025	17:27:14,587	99		29,75
			99	29,75
			99	29,75
13/05/2025	17:26:57,675	4		29,755
			4	29,755
			4	29,755
13/05/2025	17:26:09,008	24		29,755
			24	29,755
			24	29,755
13/05/2025	17:25:39,732	10		29,72
			10	29,72
			10	29,72
13/05/2025	17:23:33,344	2		29,715
			2	29,715
			2	29,715
13/05/2025	17:23:20,164	1		29,70
			1	29,70
			1	29,70
13/05/2025	17:22:48,201	20		29,725
			20	29,725
			20	29,725
13/05/2025	17:21:49,006	95		29,725
			95	29,725
			95	29,725
13/05/2025	17:21:41,657	4		29,735
			4	29,735
			4	29,735
13/05/2025	17:21:41,041	50		29,73
			50	29,73
			50	29,73
13/05/2025	17:20:17,097	3		29,74
			3	29,74
			3	29,74
13/05/2025	17:20:13,875	14		29,75
			14	29,75
			14	29,75
13/05/2025	17:19:12,497	258		29,735
			258	29,735
			258	29,735
13/05/2025	17:18:47,940	4		29,73
			4	29,73
			4	29,73
13/05/2025	17:18:31,941	1		29,73
			1	29,73
			1	29,73
13/05/2025	17:17:23,587	168		29,72
			168	29,72
			168	29,72
13/05/2025	17:17:22,691	13		29,715
			13	29,715
			13	29,715
13/05/2025	17:16:53,307	1		29,715
			1	29,715
			1	29,715
13/05/2025	17:16:01,016	1 340		29,71
			1 340	29,71
			1 340	29,71
13/05/2025	17:15:59,109	150		29,71
			150	29,71
			150	29,71
13/05/2025	17:14:43,719	32		29,70
			32	29,70
			32	29,70
13/05/2025	17:12:43,024	40		29,735
			40	29,735
			40	29,735
13/05/2025	17:12:42,329	37		29,73
			37	29,73
			37	29,73
13/05/2025	17:12:36,282	24		29,735
			24	29,735
			24	29,735
13/05/2025	17:11:31,784	1		29,735
			1	29,735
			1	29,735
13/05/2025	17:11:21,822	1		29,725
			1	29,725
			1	29,725
13/05/2025	17:11:08,341	2		29,735
			2	29,735
			2	29,735
13/05/2025	17:08:01,808	84		29,705
			84	29,705
			84	29,705
13/05/2025	17:07:58,429	4 000		29,71
			4 000	29,71
			4 000	29,71
13/05/2025	17:07:29,251	4		29,71
			4	29,71
			4	29,71
13/05/2025	17:07:04,687	1		29,715
			1	29,715
			1	29,715
13/05/2025	17:06:25,248	1		29,715
			1	29,715
			1	29,715
13/05/2025	17:05:19,706	60		29,715
			60	29,715
			60	29,715
13/05/2025	17:05:15,523	59		29,715
			59	29,715
			59	29,715
13/05/2025	17:04:09,602	1		29,755
			1	29,755
			1	29,755
13/05/2025	17:02:36,530	3		29,76
			3	29,76
			3	29,76
13/05/2025	17:02:19,928	17		29,76
			17	29,76
			17	29,76
13/05/2025	17:00:51,182	4		29,75
			4	29,75
			4	29,75
13/05/2025	17:00:00,665	1		29,745
			1	29,745
			1	29,745
13/05/2025	16:59:42,891	14		29,76
			14	29,76
			14	29,76
13/05/2025	16:59:32,686	34		29,755
			34	29,755
			34	29,755
13/05/2025	16:59:30,213	35		29,755
			35	29,755
			35	29,755
13/05/2025	16:59:24,129	11		29,755
			11	29,755
			11	29,755
13/05/2025	16:59:04,750	200		29,745
			200	29,745
			200	29,745
13/05/2025	16:57:20,224	200		29,735
			200	29,735
			200	29,735
13/05/2025	16:56:41,351	4		29,74
			4	29,74
			4	29,74
13/05/2025	16:56:13,531	50		29,725
			50	29,725
			50	29,725
13/05/2025	16:53:06,849	3		29,695
			3	29,695
			3	29,695
13/05/2025	16:52:42,798	4		29,695
			4	29,695
			4	29,695
13/05/2025	16:52:26,095	1		29,71
			1	29,71
			1	29,71
13/05/2025	16:52:04,769	2		29,71
			2	29,71
			2	29,71
13/05/2025	16:51:09,414	172		29,71
			172	29,71
			172	29,71
13/05/2025	16:50:18,051	5		29,70
			5	29,70
			5	29,70
13/05/2025	16:49:52,443	1		29,68
			1	29,68
			1	29,68
13/05/2025	16:49:51,565	3		29,68
			3	29,68
			3	29,68
13/05/2025	16:49:14,400	1		29,67
			1	29,67
			1	29,67
13/05/2025	16:48:30,921	47		29,675
			47	29,675
			47	29,675
13/05/2025	16:48:23,078	79		29,68
			79	29,68
			79	29,68
13/05/2025	16:47:58,427	3		29,675
			3	29,675
			3	29,675
13/05/2025	16:47:50,068	2		29,665
			2	29,665
			2	29,665
13/05/2025	16:47:46,645	6		29,67
			6	29,67
			6	29,67
13/05/2025	16:46:53,706	4		29,67
			4	29,67
			4	29,67
13/05/2025	16:46:21,816	1 816		29,69
			1 816	29,69
			1 816	29,69
13/05/2025	16:45:40,751	7		29,675
			7	29,675
			7	29,675
13/05/2025	16:45:36,046	26		29,67
			26	29,67
			26	29,67
13/05/2025	16:45:34,837	7		29,67
			7	29,67
			7	29,67
13/05/2025	16:44:52,812	150		29,65
			150	29,65
			150	29,65
13/05/2025	16:44:38,934	1		29,665
			1	29,665
			1	29,665
13/05/2025	16:44:38,837	3		29,665
			3	29,665
			3	29,665
13/05/2025	16:44:25,246	2		29,665
			2	29,665
			2	29,665
13/05/2025	16:43:00,680	50		29,68
			50	29,68
			50	29,68
13/05/2025	16:42:46,640	1		29,68
			1	29,68
			1	29,68
13/05/2025	16:42:33,911	420		29,69
			420	29,69
			420	29,69
13/05/2025	16:42:02,905	100		29,68
			100	29,68
			100	29,68
13/05/2025	16:41:32,863	1		29,675
			1	29,675
			1	29,675

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: 100,2315 / Vente: 100,3933
Volume: 26 235
-0,11%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
13/05/2025 @ 22:00:00

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