Tradegate Exchange

iShare.NASDAQ-100 UCITS ETF DE

233

209

192,60

Date	Heure	Volume	Volume de transactions	Cours
17/07/2025	14:05:50,822	38		192,60
			38	192,60
			38	192,60
17/07/2025	14:04:38,928	1		192,56
			1	192,56
			1	192,56
17/07/2025	13:58:07,277	3		192,54
			3	192,54
			3	192,54
17/07/2025	13:53:32,327	1		192,44
			1	192,44
			1	192,44
17/07/2025	13:42:16,877	3		192,38
			3	192,38
			3	192,38
17/07/2025	13:42:08,553	3		192,40
			3	192,40
			3	192,40
17/07/2025	13:41:35,405	4		192,38
			4	192,38
			4	192,38
17/07/2025	13:38:21,896	10		192,44
			10	192,44
			10	192,44
17/07/2025	13:36:21,428	4		192,42
			4	192,42
			4	192,42
17/07/2025	13:34:38,335	3		192,36
			3	192,36
			3	192,36
17/07/2025	13:34:27,059	5		192,38
			5	192,38
			5	192,38
17/07/2025	13:28:05,570	1		192,50
			1	192,50
			1	192,50
17/07/2025	13:27:29,535	4		192,46
			4	192,46
			4	192,46
17/07/2025	13:27:25,308	8		192,48
			8	192,48
			8	192,48
17/07/2025	13:25:33,260	1		192,42
			1	192,42
			1	192,42
17/07/2025	13:25:01,593	1 138		192,40
			1 138	192,40
			1 138	192,40
17/07/2025	13:24:05,780	2 000		192,40
			2 000	192,40
			2 000	192,40
17/07/2025	13:21:38,362	3		192,34
			3	192,34
			3	192,34
17/07/2025	13:21:31,423	1		192,38
			1	192,38
			1	192,38
17/07/2025	13:19:58,745	25		192,34
			25	192,34
			25	192,34
17/07/2025	13:17:39,918	1		192,28
			1	192,28
			1	192,28
17/07/2025	13:13:03,317	1		192,34
			1	192,34
			1	192,34
17/07/2025	13:12:13,546	220		192,32
			220	192,32
			220	192,32
17/07/2025	13:11:19,915	5		192,38
			5	192,38
			5	192,38
17/07/2025	13:07:02,591	8		192,30
			8	192,30
			8	192,30
17/07/2025	13:00:19,943	46		192,28
			46	192,28
			46	192,28
17/07/2025	12:58:01,503	209		192,36
			209	192,36
			209	192,36
17/07/2025	12:54:02,388	3		192,36
			3	192,36
			3	192,36
17/07/2025	12:44:37,679	10		192,44
			10	192,44
			10	192,44
17/07/2025	12:33:02,140	1		192,44
			1	192,44
			1	192,44
17/07/2025	12:32:43,121	2		192,44
			2	192,44
			2	192,44
17/07/2025	12:28:25,838	1		192,44
			1	192,44
			1	192,44
17/07/2025	12:25:35,191	1		192,44
			1	192,44
			1	192,44
17/07/2025	12:22:03,318	1		192,50
			1	192,50
			1	192,50
17/07/2025	12:20:42,659	155		192,50
			155	192,50
			155	192,50
17/07/2025	12:18:31,496	1		192,50
			1	192,50
			1	192,50
17/07/2025	12:16:01,963	3		192,46
			3	192,46
			3	192,46
17/07/2025	12:15:47,666	1		192,50
			1	192,50
			1	192,50
17/07/2025	12:10:43,767	1		192,44
			1	192,44
			1	192,44
17/07/2025	12:04:40,595	1		192,48
			1	192,48
			1	192,48
17/07/2025	12:00:34,117	38		192,42
			38	192,42
			38	192,42
17/07/2025	11:57:35,103	5		192,38
			5	192,38
			5	192,38
17/07/2025	11:51:23,885	1		192,42
			1	192,42
			1	192,42
17/07/2025	11:51:01,238	1		192,40
			1	192,40
			1	192,40
17/07/2025	11:47:52,749	5		192,38
			5	192,38
			5	192,38
17/07/2025	11:46:53,658	4		192,34
			4	192,34
			4	192,34
17/07/2025	11:46:08,499	3		192,34
			3	192,34
			3	192,34
17/07/2025	11:45:52,130	1		192,38
			1	192,38
			1	192,38
17/07/2025	11:42:03,021	10		192,38
			10	192,38
			10	192,38
17/07/2025	11:35:01,301	3		192,40
			3	192,40
			3	192,40
17/07/2025	11:34:24,401	155		192,42
			155	192,42
			155	192,42
17/07/2025	11:31:35,310	1		192,40
			1	192,40
			1	192,40
17/07/2025	11:27:15,177	15		192,32
			15	192,32
			15	192,32
17/07/2025	11:23:40,425	4		192,30
			4	192,30
			4	192,30
17/07/2025	11:21:35,353	2		192,36
			2	192,36
			2	192,36
17/07/2025	11:21:13,200	5		192,42
			5	192,42
			5	192,42
17/07/2025	11:19:28,734	41		192,36
			41	192,36
			41	192,36
17/07/2025	11:19:23,187	1		192,38
			1	192,38
			1	192,38
17/07/2025	11:15:04,409	50		192,34
			50	192,34
			50	192,34
17/07/2025	11:12:33,716	3		192,34
			3	192,34
			3	192,34
17/07/2025	11:10:33,366	18		192,28
			18	192,28
			18	192,28
17/07/2025	11:02:37,347	10		192,24
			10	192,24
			10	192,24
17/07/2025	10:57:57,004	1		192,30
			1	192,30
			1	192,30
17/07/2025	10:53:34,675	12		192,22
			12	192,22
			12	192,22
17/07/2025	10:48:34,899	20		192,20
			20	192,20
			20	192,20
17/07/2025	10:47:56,689	1		192,18
			1	192,18
			1	192,18
17/07/2025	10:43:54,029	106		192,20
			106	192,20
			106	192,20
17/07/2025	10:43:45,170	176		192,20
			176	192,20
			176	192,20
17/07/2025	10:43:35,173	1		192,24
			1	192,24
			1	192,24
17/07/2025	10:43:04,077	18		192,22
			18	192,22
			18	192,22
17/07/2025	10:37:20,202	10		192,14
			10	192,14
			10	192,14
17/07/2025	10:34:59,696	24		192,10
			24	192,10
			24	192,10
17/07/2025	10:33:39,985	7		192,16
			7	192,16
			7	192,16
17/07/2025	10:32:20,297	2		192,10
			2	192,10
			2	192,10
17/07/2025	10:29:18,323	5		192,14
			5	192,14
			5	192,14
17/07/2025	10:28:38,036	35		192,12
			35	192,12
			35	192,12
17/07/2025	10:28:37,760	40		192,12
			40	192,12
			40	192,12
17/07/2025	10:28:35,489	1		192,14
			1	192,14
			1	192,14
17/07/2025	10:28:34,834	150		192,14
			150	192,14
			150	192,14
17/07/2025	10:26:57,135	20		192,18
			20	192,18
			20	192,18
17/07/2025	10:26:04,696	3		192,16
			3	192,16
			3	192,16
17/07/2025	10:12:35,911	100		192,36
			100	192,36
			100	192,36
17/07/2025	10:12:17,431	1		192,32
			1	192,32
			1	192,32
17/07/2025	10:10:15,979	10		192,36
			10	192,36
			10	192,36
17/07/2025	10:09:38,687	3		192,38
			3	192,38
			3	192,38
17/07/2025	10:09:05,286	1		192,40
			1	192,40
			1	192,40
17/07/2025	10:08:26,419	150		192,34
			150	192,34
			150	192,34
17/07/2025	10:06:53,867	10		192,42
			10	192,42
			10	192,42
17/07/2025	10:04:56,699	10		192,38
			10	192,38
			10	192,38
17/07/2025	10:02:44,234	300		192,46
			300	192,46
			300	192,46
17/07/2025	10:02:43,878	1		192,48
			1	192,48
			1	192,48
17/07/2025	10:00:35,544	26		192,38
			26	192,38
			26	192,38
17/07/2025	10:00:34,036	1		192,42
			1	192,42
			1	192,42
17/07/2025	10:00:19,908	1		192,44
			1	192,44
			1	192,44
17/07/2025	10:00:01,700	1		192,44
			1	192,44
			1	192,44
17/07/2025	09:59:23,748	4		192,44
			4	192,44
			4	192,44
17/07/2025	09:49:02,280	6		192,48
			6	192,48
			6	192,48
17/07/2025	09:48:18,121	39		192,48
			39	192,48
			39	192,48
17/07/2025	09:47:45,504	9		192,48
			9	192,48
			9	192,48
17/07/2025	09:45:49,452	1		192,56
			1	192,56
			1	192,56
17/07/2025	09:31:20,825	1		192,56
			1	192,56
			1	192,56
17/07/2025	09:30:03,885	10		192,46
			10	192,46
			10	192,46
17/07/2025	09:30:01,355	1		192,44
			1	192,44
			1	192,44
17/07/2025	09:28:29,703	1		192,46
			1	192,46
			1	192,46
17/07/2025	09:28:16,219	1		192,44
			1	192,44
			1	192,44
17/07/2025	09:27:38,601	4		192,44
			4	192,44
			4	192,44
17/07/2025	09:27:34,974	1		192,46
			1	192,46
			1	192,46
17/07/2025	09:27:31,661	1		192,44
			1	192,44
			1	192,44
17/07/2025	09:27:08,326	6		192,38
			6	192,38
			6	192,38
17/07/2025	09:27:07,316	2		192,40
			2	192,40
			2	192,40
17/07/2025	09:27:06,913	1		192,40
			1	192,40
			1	192,40
17/07/2025	09:27:06,712	1		192,40
			1	192,40
			1	192,40
17/07/2025	09:27:04,410	1		192,40
			1	192,40
			1	192,40
17/07/2025	09:27:02,190	1		192,42
			1	192,42
			1	192,42
17/07/2025	09:27:01,687	1		192,42
			1	192,42
			1	192,42
17/07/2025	09:26:40,865	1		192,42
			1	192,42
			1	192,42
17/07/2025	09:26:38,953	1		192,42
			1	192,42
			1	192,42
17/07/2025	09:26:37,544	1		192,42
			1	192,42
			1	192,42
17/07/2025	09:26:08,684	1		192,44
			1	192,44
			1	192,44
17/07/2025	09:26:06,164	1		192,44
			1	192,44
			1	192,44
17/07/2025	09:25:38,708	4		192,40
			4	192,40
			4	192,40
17/07/2025	09:25:10,037	1		192,44
			1	192,44
			1	192,44
17/07/2025	09:25:09,537	1		192,44
			1	192,44
			1	192,44
17/07/2025	09:25:07,731	1		192,44
			1	192,44
			1	192,44
17/07/2025	09:24:37,138	2		192,48
			2	192,48
			2	192,48
17/07/2025	09:23:35,956	1		192,52
			1	192,52
			1	192,52
17/07/2025	09:23:17,561	3		192,48
			3	192,48
			3	192,48
17/07/2025	09:23:09,416	1		192,54
			1	192,54
			1	192,54
17/07/2025	09:23:03,588	1		192,54
			1	192,54
			1	192,54
17/07/2025	09:23:02,375	1		192,52
			1	192,52
			1	192,52
17/07/2025	09:22:55,507	2		192,54
			2	192,54
			2	192,54
17/07/2025	09:22:50,000	6		192,50
			6	192,50
			6	192,50
17/07/2025	09:22:43,317	35		192,50
			35	192,50
			35	192,50
17/07/2025	09:22:38,335	1		192,50
			1	192,50
			1	192,50
17/07/2025	09:22:36,527	1		192,50
			1	192,50
			1	192,50
17/07/2025	09:22:10,370	1		192,52
			1	192,52
			1	192,52
17/07/2025	09:22:08,355	1		192,52
			1	192,52
			1	192,52
17/07/2025	09:21:37,279	1		192,54
			1	192,54
			1	192,54
17/07/2025	09:21:08,540	4		192,48
			4	192,48
			4	192,48
17/07/2025	09:21:07,096	1		192,52
			1	192,52
			1	192,52
17/07/2025	09:21:03,886	1		192,50
			1	192,50
			1	192,50
17/07/2025	09:21:02,679	1		192,50
			1	192,50
			1	192,50
17/07/2025	09:21:02,369	1		192,50
			1	192,50
			1	192,50
17/07/2025	09:20:38,212	2		192,50
			2	192,50
			2	192,50
17/07/2025	09:20:33,890	1		192,50
			1	192,50
			1	192,50
17/07/2025	09:20:08,644	3		192,42
			3	192,42
			3	192,42
17/07/2025	09:19:36,761	1		192,48
			1	192,48
			1	192,48
17/07/2025	09:19:09,190	2		192,50
			2	192,50
			2	192,50
17/07/2025	09:19:08,367	3		192,46
			3	192,46
			3	192,46
17/07/2025	09:19:08,289	1		192,50
			1	192,50
			1	192,50
17/07/2025	09:19:04,764	1		192,50
			1	192,50
			1	192,50
17/07/2025	09:19:02,251	1		192,50
			1	192,50
			1	192,50
17/07/2025	09:18:40,107	1		192,50
			1	192,50
			1	192,50
17/07/2025	09:17:38,574	4		192,52
			4	192,52
			4	192,52
17/07/2025	09:17:38,481	1		192,56
			1	192,56
			1	192,56
17/07/2025	09:17:32,011	1		192,56
			1	192,56
			1	192,56
17/07/2025	09:17:06,864	1		192,64
			1	192,64
			1	192,64
17/07/2025	09:16:41,525	1		192,62
			1	192,62
			1	192,62
17/07/2025	09:16:38,408	3		192,58
			3	192,58
			3	192,58
17/07/2025	09:16:37,601	1		192,62
			1	192,62
			1	192,62
17/07/2025	09:16:33,482	1		192,64
			1	192,64
			1	192,64
17/07/2025	09:16:23,026	12		192,62
			12	192,62
			12	192,62
17/07/2025	09:16:03,299	1		192,62
			1	192,62
			1	192,62
17/07/2025	09:15:43,384	1		192,60
			1	192,60
			1	192,60
17/07/2025	09:15:39,457	1		192,60
			1	192,60
			1	192,60
17/07/2025	09:15:38,653	3		192,56
			3	192,56
			3	192,56
17/07/2025	09:15:08,983	1		192,58
			1	192,58
			1	192,58
17/07/2025	09:15:07,270	1		192,58
			1	192,58
			1	192,58
17/07/2025	09:15:04,656	1		192,58
			1	192,58
			1	192,58
17/07/2025	09:14:38,712	3		192,52
			3	192,52
			3	192,52
17/07/2025	09:14:32,471	1		192,56
			1	192,56
			1	192,56
17/07/2025	09:14:08,727	1		192,56
			1	192,56
			1	192,56
17/07/2025	09:14:06,403	1		192,56
			1	192,56
			1	192,56
17/07/2025	09:13:38,439	3		192,52
			3	192,52
			3	192,52
17/07/2025	09:13:13,693	1		192,62
			1	192,62
			1	192,62
17/07/2025	09:12:36,364	1		192,62
			1	192,62
			1	192,62
17/07/2025	09:12:06,785	1		192,60
			1	192,60
			1	192,60
17/07/2025	09:11:08,857	3		192,58
			3	192,58
			3	192,58
17/07/2025	09:11:03,723	1		192,60
			1	192,60
			1	192,60
17/07/2025	09:10:40,800	1		192,58
			1	192,58
			1	192,58
17/07/2025	09:10:38,808	1		192,58
			1	192,58
			1	192,58
17/07/2025	09:10:38,741	2		192,58
			2	192,58
			2	192,58
17/07/2025	09:10:35,970	1		192,62
			1	192,62
			1	192,62
17/07/2025	09:10:08,804	3		192,58
			3	192,58
			3	192,58
17/07/2025	09:09:42,048	1		192,62
			1	192,62
			1	192,62
17/07/2025	09:09:18,784	1		192,58
			1	192,58
			1	192,58
17/07/2025	09:08:44,877	3		192,54
			3	192,54
			2	192,54
			1	192,54
17/07/2025	09:08:37,783	1		192,58
			1	192,58
			1	192,58
17/07/2025	09:08:33,262	1		192,58
			1	192,58
			1	192,58
17/07/2025	09:08:12,343	2		192,64
			1	192,64
			1	192,64
			2	192,64
17/07/2025	09:05:52,297	13		192,68
			13	192,68
			13	192,68
17/07/2025	09:05:29,007	39		192,66
			1	192,66
			1	192,66
			4	192,66
			1	192,66
			2	192,66
			1	192,66
			1	192,66
			1	192,66
			3	192,66
			1	192,66
			1	192,66
			1	192,66
			1	192,66
			1	192,66
			1	192,66
			1	192,66
			1	192,66
			1	192,66
			38	192,66
			1	192,66
			15	192,66
17/07/2025	08:44:09,999	3		192,88
			3	192,88
			3	192,88
17/07/2025	08:43:54,557	21		192,84
			21	192,84
			21	192,84
17/07/2025	08:37:17,491	5		192,86
			5	192,86
			5	192,86
17/07/2025	08:30:14,915	7		192,78
			7	192,78
			7	192,78
17/07/2025	08:26:31,227	6		192,64
			6	192,64
			6	192,64
17/07/2025	08:26:14,728	5		192,66
			5	192,66
			5	192,66
17/07/2025	08:26:06,274	1		192,62
			1	192,62
			1	192,62
17/07/2025	08:23:53,232	1		192,58
			1	192,58
			1	192,58
17/07/2025	08:23:30,233	12		192,54
			12	192,54
			12	192,54
17/07/2025	08:22:07,883	10		192,44
			10	192,44
			10	192,44
17/07/2025	08:15:35,484	1		192,22
			1	192,22
			1	192,22
17/07/2025	08:09:08,818	1		192,04
			1	192,04
			1	192,04
17/07/2025	08:06:36,659	3		192,02
			3	192,02
			3	192,02
17/07/2025	08:00:55,805	7		191,78
			7	191,78
			7	191,78
17/07/2025	08:00:28,797	32		191,74
			32	191,74
			32	191,74
17/07/2025	08:00:24,012	5		191,78
			5	191,78
			5	191,78
17/07/2025	07:34:00,235	34		191,38
			34	191,38
			6	191,38
			2	191,38
			8	191,38
			10	191,38
			8	191,38

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: 103,4401 / Vente: 103,4649
Volume: 14 436
+0,54%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
17/07/2025 @ 14:08:13

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