Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

766

659

50,0448

Date	Heure	Volume	Volume de transactions	Cours
02/05/2025	21:51:56,481	4		50,0448
			4	50,0448
			4	50,0448
02/05/2025	21:47:13,869	4		50,1645
			4	50,1645
			4	50,1645
02/05/2025	21:21:09,695	30		50,2148
			30	50,2148
			30	50,2148
02/05/2025	21:20:25,815	6		50,0864
			6	50,0864
			6	50,0864
02/05/2025	20:59:13,215	1		50,0839
			1	50,0839
			1	50,0839
02/05/2025	20:58:41,920	20		50,23
			20	50,23
			20	50,23
02/05/2025	20:53:49,687	42		50,24
			42	50,24
			42	50,24
02/05/2025	20:51:30,808	1		50,0895
			1	50,0895
			1	50,0895
02/05/2025	20:47:39,641	10		50,2716
			10	50,2716
			10	50,2716
02/05/2025	20:45:10,996	1		50,3231
			1	50,3231
			1	50,3231
02/05/2025	20:42:15,418	25		50,3228
			25	50,3228
			25	50,3228
02/05/2025	20:40:51,239	3		50,1784
			3	50,1784
			3	50,1784
02/05/2025	20:39:49,553	1		50,295
			1	50,295
			1	50,295
02/05/2025	20:37:52,202	1		50,3219
			1	50,3219
			1	50,3219
02/05/2025	20:34:28,399	80		50,2794
			80	50,2794
			80	50,2794
02/05/2025	20:30:00,762	2		50,2453
			2	50,2453
			2	50,2453
02/05/2025	20:29:12,256	1		50,2498
			1	50,2498
			1	50,2498
02/05/2025	20:21:18,574	30		50,2447
			30	50,2447
			30	50,2447
02/05/2025	20:11:19,905	1		50,2553
			1	50,2553
			1	50,2553
02/05/2025	20:08:03,281	38		50,2336
			38	50,2336
			18	50,2336
			20	50,2336
02/05/2025	20:05:34,620	1		50,2341
			1	50,2341
			1	50,2341
02/05/2025	19:59:59,978	2		50,2123
			2	50,2123
			2	50,2123
02/05/2025	19:57:37,468	100		50,2054
			100	50,2054
			100	50,2054
02/05/2025	19:57:00,273	5		50,1943
			5	50,1943
			5	50,1943
02/05/2025	19:54:41,662	50		50,1997
			50	50,1997
			50	50,1997
02/05/2025	19:52:35,267	3		50,0531
			3	50,0531
			3	50,0531
02/05/2025	19:52:20,780	1		50,1851
			1	50,1851
			1	50,1851
02/05/2025	19:51:34,973	4		50,2011
			4	50,2011
			4	50,2011
02/05/2025	19:50:26,949	1		50,2151
			1	50,2151
			1	50,2151
02/05/2025	19:50:14,458	51		50,2046
			51	50,2046
			51	50,2046
02/05/2025	19:48:29,595	1		50,0956
			1	50,0956
			1	50,0956
02/05/2025	19:46:42,515	10		50,2355
			10	50,2355
			10	50,2355
02/05/2025	19:42:52,842	1		50,2141
			1	50,2141
			1	50,2141
02/05/2025	19:40:08,620	10		50,1392
			10	50,1392
			10	50,1392
02/05/2025	19:39:00,709	3		50,0033
			3	50,0033
			3	50,0033
02/05/2025	19:38:58,408	10		50,1318
			10	50,1318
			10	50,1318
02/05/2025	19:38:52,961	1		50,1287
			1	50,1287
			1	50,1287
02/05/2025	19:38:18,446	1		50,1241
			1	50,1241
			1	50,1241
02/05/2025	19:37:39,089	10		50,13
			10	50,13
			10	50,13
02/05/2025	19:36:37,103	6		50,093
			6	50,093
			6	50,093
02/05/2025	19:35:01,483	10		50,0941
			10	50,0941
			10	50,0941
02/05/2025	19:34:56,855	1		50,0875
			1	50,0875
			1	50,0875
02/05/2025	19:34:00,701	10		50,1024
			10	50,1024
			10	50,1024
02/05/2025	19:32:41,892	1		50,1125
			1	50,1125
			1	50,1125
02/05/2025	19:31:40,425	1		50,1112
			1	50,1112
			1	50,1112
02/05/2025	19:29:48,309	1		50,1287
			1	50,1287
			1	50,1287
02/05/2025	19:29:36,335	7		50,011
			7	50,011
			7	50,011
02/05/2025	19:29:35,628	3		50,0156
			3	50,0156
			3	50,0156
02/05/2025	19:29:20,436	10		50,1353
			10	50,1353
			10	50,1353
02/05/2025	19:27:36,971	1		50,1241
			1	50,1241
			1	50,1241
02/05/2025	19:19:45,292	20		50,1426
			20	50,1426
			20	50,1426
02/05/2025	19:17:42,349	20		50,0188
			20	50,0188
			20	50,0188
02/05/2025	19:17:37,055	98		50,0197
			98	50,0197
			98	50,0197
02/05/2025	19:10:49,332	6		50,1443
			6	50,1443
			6	50,1443
02/05/2025	19:10:15,511	1		50,1311
			1	50,1311
			1	50,1311
02/05/2025	19:09:49,110	4		50,1531
			4	50,1531
			4	50,1531
02/05/2025	19:08:21,694	1		50,1576
			1	50,1576
			1	50,1576
02/05/2025	19:07:35,912	4		50,1703
			4	50,1703
			4	50,1703
02/05/2025	19:05:45,284	1		50,0509
			1	50,0509
			1	50,0509
02/05/2025	19:02:18,230	20		50,1637
			20	50,1637
			20	50,1637
02/05/2025	18:57:14,766	20		50,188
			20	50,188
			20	50,188
02/05/2025	18:52:38,531	3		50,0286
			3	50,0286
			3	50,0286
02/05/2025	18:52:27,156	1		50,1444
			1	50,1444
			1	50,1444
02/05/2025	18:51:25,358	1		50,1512
			1	50,1512
			1	50,1512
02/05/2025	18:51:15,393	1		50,154
			1	50,154
			1	50,154
02/05/2025	18:50:45,641	2		50,1463
			2	50,1463
			2	50,1463
02/05/2025	18:48:13,190	1		50,1603
			1	50,1603
			1	50,1603
02/05/2025	18:47:38,509	4		50,1489
			4	50,1489
			4	50,1489
02/05/2025	18:47:09,136	3		50,1587
			3	50,1587
			3	50,1587
02/05/2025	18:46:32,701	10		50,1476
			10	50,1476
			10	50,1476
02/05/2025	18:43:42,808	30		50,1526
			30	50,1526
			30	50,1526
02/05/2025	18:41:31,274	25		50,1465
			25	50,1465
			25	50,1465
02/05/2025	18:38:15,830	5		50,1835
			5	50,1835
			5	50,1835
02/05/2025	18:37:39,510	4		50,1636
			4	50,1636
			4	50,1636
02/05/2025	18:35:55,723	2		50,1143
			2	50,1143
			2	50,1143
02/05/2025	18:34:54,126	4		50,1127
			4	50,1127
			4	50,1127
02/05/2025	18:33:44,411	180		50,00
			180	50,00
			180	50,00
02/05/2025	18:29:19,715	3		49,9569
			3	49,9569
			3	49,9569
02/05/2025	18:29:14,987	2		50,0981
			2	50,0981
			2	50,0981
02/05/2025	18:27:21,285	100		49,9744
			100	49,9744
			100	49,9744
02/05/2025	18:26:48,871	100		49,9814
			100	49,9814
			100	49,9814
02/05/2025	18:26:20,922	1		50,1346
			1	50,1346
			1	50,1346
02/05/2025	18:23:47,857	5		50,00
			5	50,00
			3	50,00
			2	50,00
02/05/2025	18:22:16,895	19		50,0108
			19	50,0108
			19	50,0108
02/05/2025	18:19:53,970	1		50,1396
			1	50,1396
			1	50,1396
02/05/2025	18:16:29,528	2		49,9571
			2	49,9571
			2	49,9571
02/05/2025	18:16:08,667	8		49,9787
			8	49,9787
			8	49,9787
02/05/2025	18:15:55,207	1		50,1247
			1	50,1247
			1	50,1247
02/05/2025	18:15:49,977	10		50,1183
			10	50,1183
			10	50,1183
02/05/2025	18:13:53,566	2		50,1129
			2	50,1129
			2	50,1129
02/05/2025	18:13:26,403	2		50,1212
			2	50,1212
			2	50,1212
02/05/2025	18:13:06,080	3		50,1315
			3	50,1315
			3	50,1315
02/05/2025	18:11:46,157	20		50,1254
			20	50,1254
			20	50,1254
02/05/2025	18:09:28,299	2		50,0591
			2	50,0591
			2	50,0591
02/05/2025	18:07:28,484	80		50,1157
			80	50,1157
			80	50,1157
02/05/2025	18:06:27,081	1		50,1659
			1	50,1659
			1	50,1659
02/05/2025	18:06:26,751	5		50,10
			5	50,10
			5	50,10
02/05/2025	18:06:02,419	1		50,1393
			1	50,1393
			1	50,1393
02/05/2025	18:04:57,234	1		50,1143
			1	50,1143
			1	50,1143
02/05/2025	18:03:10,662	632		50,0493
			632	50,0493
			632	50,0493
02/05/2025	18:01:09,794	1 290		50,00
			335	50,00
			1 290	50,00
			5	50,00
			200	50,00
			550	50,00
			200	50,00
02/05/2025	17:59:35,046	4		49,9834
			4	49,9834
			4	49,9834
02/05/2025	17:58:32,766	3		49,9203
			3	49,9203
			3	49,9203
02/05/2025	17:58:07,808	5		49,9875
			5	49,9875
			5	49,9875
02/05/2025	17:57:07,422	1		50,0062
			1	50,0062
			1	50,0062
02/05/2025	17:56:37,232	10		49,95
			10	49,95
			10	49,95
02/05/2025	17:53:28,368	1		49,9753
			1	49,9753
			1	49,9753
02/05/2025	17:52:49,221	7		49,8648
			7	49,8648
			7	49,8648
02/05/2025	17:50:10,642	200		49,9235
			200	49,9235
			200	49,9235
02/05/2025	17:44:35,351	61		49,9259
			60	49,9259
			1	49,9259
			3	49,9259
			58	49,9259
02/05/2025	17:36:02,706	101		49,8663
			101	49,8663
			101	49,8663
02/05/2025	17:35:39,059	11		49,8518
			11	49,8518
			11	49,8518
02/05/2025	17:32:29,160	1		49,8531
			1	49,8531
			1	49,8531
02/05/2025	17:31:12,000	11		49,8333
			11	49,8333
			11	49,8333
02/05/2025	17:27:03,742	3		49,7739
			3	49,7739
			3	49,7739
02/05/2025	17:26:24,358	25		49,7839
			25	49,7839
			25	49,7839
02/05/2025	17:24:13,824	8		49,7861
			8	49,7861
			8	49,7861
02/05/2025	17:23:39,844	8		49,8089
			8	49,8089
			8	49,8089
02/05/2025	17:22:06,564	200		49,7949
			200	49,7949
			200	49,7949
02/05/2025	17:20:34,250	4		49,7721
			4	49,7721
			4	49,7721
02/05/2025	17:20:25,891	200		49,7869
			200	49,7869
			200	49,7869
02/05/2025	17:20:09,604	2		49,8019
			2	49,8019
			2	49,8019
02/05/2025	17:19:57,124	1		49,8059
			1	49,8059
			1	49,8059
02/05/2025	17:19:37,212	200		49,8019
			200	49,8019
			200	49,8019
02/05/2025	17:19:16,984	4		49,8069
			4	49,8069
			4	49,8069
02/05/2025	17:19:09,960	13		49,8099
			13	49,8099
			13	49,8099
02/05/2025	17:18:53,358	200		49,8239
			200	49,8239
			200	49,8239
02/05/2025	17:18:22,238	30		49,8279
			30	49,8279
			30	49,8279
02/05/2025	17:18:09,350	200		49,8239
			200	49,8239
			200	49,8239
02/05/2025	17:17:30,368	455		49,81
			455	49,81
			455	49,81
02/05/2025	17:16:47,840	16		49,7999
			16	49,7999
			16	49,7999
02/05/2025	17:15:10,284	2		49,7739
			2	49,7739
			2	49,7739
02/05/2025	17:14:11,221	3		49,7281
			3	49,7281
			3	49,7281
02/05/2025	17:13:50,683	400		49,7319
			400	49,7319
			400	49,7319
02/05/2025	17:13:24,429	3		49,7569
			3	49,7569
			3	49,7569
02/05/2025	17:11:00,023	1		49,7519
			1	49,7519
			1	49,7519
02/05/2025	17:09:29,556	3		49,7809
			3	49,7809
			3	49,7809
02/05/2025	17:09:14,249	3		49,7929
			3	49,7929
			3	49,7929
02/05/2025	17:08:50,100	17		49,7879
			17	49,7879
			17	49,7879
02/05/2025	17:06:49,128	3		49,7701
			3	49,7701
			3	49,7701
02/05/2025	17:05:54,481	1		49,7549
			1	49,7549
			1	49,7549
02/05/2025	17:05:29,327	7		49,7599
			7	49,7599
			7	49,7599
02/05/2025	17:05:08,596	5		49,7339
			5	49,7339
			5	49,7339
02/05/2025	17:03:12,570	2		49,7041
			2	49,7041
			2	49,7041
02/05/2025	17:01:36,154	3		49,7541
			3	49,7541
			3	49,7541
02/05/2025	17:01:24,388	3		49,7739
			3	49,7739
			3	49,7739
02/05/2025	16:57:19,930	1		49,6949
			1	49,6949
			1	49,6949
02/05/2025	16:57:14,697	2		49,6949
			2	49,6949
			2	49,6949
02/05/2025	16:54:09,965	50		49,7289
			50	49,7289
			50	49,7289
02/05/2025	16:53:06,364	3		49,7049
			3	49,7049
			3	49,7049
02/05/2025	16:51:01,886	3		49,7321
			3	49,7321
			3	49,7321
02/05/2025	16:50:51,511	15		49,7469
			15	49,7469
			15	49,7469
02/05/2025	16:50:43,977	3		49,7539
			3	49,7539
			3	49,7539
02/05/2025	16:49:24,485	3		49,7299
			3	49,7299
			3	49,7299
02/05/2025	16:47:45,084	2		49,7519
			2	49,7519
			2	49,7519
02/05/2025	16:43:03,103	400		49,6959
			400	49,6959
			400	49,6959
02/05/2025	16:38:32,949	14		49,6979
			14	49,6979
			14	49,6979
02/05/2025	16:37:56,583	2		49,7149
			2	49,7149
			2	49,7149
02/05/2025	16:35:20,539	3		49,7421
			3	49,7421
			3	49,7421
02/05/2025	16:34:20,682	3		49,7569
			3	49,7569
			3	49,7569
02/05/2025	16:30:03,081	200		49,8079
			200	49,8079
			200	49,8079
02/05/2025	16:29:47,182	5		49,8019
			5	49,8019
			5	49,8019
02/05/2025	16:24:20,395	100		49,7031
			100	49,7031
			100	49,7031
02/05/2025	16:24:02,526	20		49,7129
			20	49,7129
			20	49,7129
02/05/2025	16:23:32,579	3		49,6761
			3	49,6761
			3	49,6761
02/05/2025	16:23:25,626	1		49,6959
			1	49,6959
			1	49,6959
02/05/2025	16:22:39,550	1		49,6949
			1	49,6949
			1	49,6949
02/05/2025	16:21:52,808	10		49,6989
			10	49,6989
			10	49,6989
02/05/2025	16:19:39,885	5		49,7399
			5	49,7399
			5	49,7399
02/05/2025	16:16:29,425	1		49,7441
			1	49,7441
			1	49,7441
02/05/2025	16:15:51,042	39		49,70
			39	49,70
			39	49,70
02/05/2025	16:14:52,013	3		49,6828
			3	49,6828
			3	49,6828
02/05/2025	16:08:03,439	4		49,6081
			4	49,6081
			4	49,6081
02/05/2025	16:07:47,940	2		49,6489
			2	49,6489
			2	49,6489
02/05/2025	16:07:47,641	3		49,6459
			3	49,6459
			3	49,6459
02/05/2025	16:03:07,135	1		49,5919
			1	49,5919
			1	49,5919
02/05/2025	16:02:41,880	1		49,5819
			1	49,5819
			1	49,5819
02/05/2025	16:00:53,150	11		49,5139
			11	49,5139
			11	49,5139
02/05/2025	16:00:19,148	3		49,4981
			3	49,4981
			3	49,4981
02/05/2025	16:00:03,350	13		49,5429
			13	49,5429
			13	49,5429
02/05/2025	15:59:54,198	3		49,5479
			3	49,5479
			3	49,5479
02/05/2025	15:59:23,413	1		49,5379
			1	49,5379
			1	49,5379
02/05/2025	15:59:07,107	5		49,5219
			5	49,5219
			5	49,5219
02/05/2025	15:58:43,974	1		49,5279
			1	49,5279
			1	49,5279
02/05/2025	15:58:27,161	10		49,5179
			10	49,5179
			10	49,5179
02/05/2025	15:58:05,328	208		49,5151
			208	49,5151
			208	49,5151
02/05/2025	15:57:53,792	80		49,4991
			80	49,4991
			80	49,4991
02/05/2025	15:56:46,945	1		49,5739
			1	49,5739
			1	49,5739
02/05/2025	15:55:50,047	22		49,5699
			22	49,5699
			22	49,5699
02/05/2025	15:54:06,433	3		49,4961
			3	49,4961
			3	49,4961
02/05/2025	15:53:10,063	1		49,4739
			1	49,4739
			1	49,4739
02/05/2025	15:53:00,613	2		49,4729
			2	49,4729
			2	49,4729
02/05/2025	15:51:48,054	2		49,4369
			2	49,4369
			2	49,4369
02/05/2025	15:51:24,385	320		49,5191
			320	49,5191
			320	49,5191
02/05/2025	15:48:57,431	20		49,5161
			20	49,5161
			20	49,5161
02/05/2025	15:48:08,179	1		49,5709
			1	49,5709
			1	49,5709
02/05/2025	15:44:51,891	1		49,6549
			1	49,6549
			1	49,6549
02/05/2025	15:44:47,262	3		49,6101
			3	49,6101
			3	49,6101
02/05/2025	15:39:29,535	3 496		49,6669
			3 496	49,6669
			3 496	49,6669
02/05/2025	15:34:23,611	1		49,7909
			1	49,7909
			1	49,7909
02/05/2025	15:33:16,594	4		49,7771
			4	49,7771
			4	49,7771
02/05/2025	15:33:10,456	1		49,7919
			1	49,7919
			1	49,7919
02/05/2025	15:32:29,200	3		49,8129
			3	49,8129
			3	49,8129
02/05/2025	15:31:37,042	20		49,7869
			20	49,7869
			20	49,7869
02/05/2025	15:30:59,747	6		49,7659
			6	49,7659
			6	49,7659
02/05/2025	15:29:16,194	1		49,7019
			1	49,7019
			1	49,7019
02/05/2025	15:25:08,620	21		49,7769
			21	49,7769
			21	49,7769
02/05/2025	15:23:36,459	3		49,7931
			3	49,7931
			3	49,7931
02/05/2025	15:23:05,265	1		49,7999
			1	49,7999
			1	49,7999
02/05/2025	15:20:17,297	1		49,8329
			1	49,8329
			1	49,8329
02/05/2025	15:19:57,786	1		49,8399
			1	49,8399
			1	49,8399
02/05/2025	15:19:55,368	3		49,8211
			3	49,8211
			3	49,8211
02/05/2025	15:18:18,881	15		49,8457
			15	49,8457
			15	49,8457
02/05/2025	15:16:57,127	10		49,8879
			10	49,8879
			10	49,8879
02/05/2025	15:14:56,012	2		49,9141
			2	49,9141
			2	49,9141
02/05/2025	15:14:20,272	2		49,9239
			2	49,9239
			2	49,9239
02/05/2025	15:11:28,381	1		49,9359
			1	49,9359
			1	49,9359
02/05/2025	15:10:25,604	507		49,90
			507	49,90
			507	49,90
02/05/2025	15:09:55,553	30		49,8871
			30	49,8871
			30	49,8871
02/05/2025	15:08:37,815	601		49,8761
			601	49,8761
			601	49,8761
02/05/2025	15:08:26,930	3		49,8741
			3	49,8741
			3	49,8741
02/05/2025	15:08:06,607	1		49,8899
			1	49,8899
			1	49,8899
02/05/2025	15:05:57,052	4		49,8799
			4	49,8799
			4	49,8799
02/05/2025	15:05:55,774	11		49,8829
			11	49,8829
			11	49,8829
02/05/2025	15:03:16,688	36		49,8801
			36	49,8801
			36	49,8801
02/05/2025	14:58:25,362	6		49,9169
			6	49,9169
			6	49,9169
02/05/2025	14:57:13,613	1 400		49,8689
			1 400	49,8689
			1 400	49,8689
02/05/2025	14:55:04,758	38		49,81
			38	49,81
			38	49,81
02/05/2025	14:51:43,848	41		49,7399
			41	49,7399
			41	49,7399
02/05/2025	14:51:12,274	2		49,7789
			2	49,7789
			2	49,7789
02/05/2025	14:48:48,030	7		49,8009
			7	49,8009
			7	49,8009
02/05/2025	14:45:45,469	20		49,70
			20	49,70
			20	49,70
02/05/2025	14:45:01,719	20		49,7019
			20	49,7019
			20	49,7019
02/05/2025	14:43:04,919	3		49,6721
			3	49,6721
			3	49,6721
02/05/2025	14:43:02,600	5		49,6759
			5	49,6759
			5	49,6759
02/05/2025	14:42:51,536	2		49,6729
			2	49,6729
			2	49,6729
02/05/2025	14:40:23,215	21		49,7069
			21	49,7069
			21	49,7069
02/05/2025	14:40:20,799	11		49,7039
			11	49,7039
			11	49,7039
02/05/2025	14:38:32,969	90		49,7649
			90	49,7649
			90	49,7649
02/05/2025	14:37:46,034	201		49,7529
			201	49,7529
			201	49,7529
02/05/2025	14:37:43,521	51		49,7549
			51	49,7549
			51	49,7549
02/05/2025	14:35:23,150	20		49,70
			20	49,70
			20	49,70
02/05/2025	14:33:24,291	3		49,6761
			3	49,6761
			3	49,6761
02/05/2025	14:33:00,337	2		49,6919
			2	49,6919
			2	49,6919
02/05/2025	14:32:15,974	2		49,6929
			2	49,6929
			2	49,6929
02/05/2025	14:31:11,160	4		49,7811
			4	49,7811
			4	49,7811
02/05/2025	14:30:02,233	15		49,58
			15	49,58
			15	49,58
02/05/2025	14:28:47,174	7		49,4559
			7	49,4559
			7	49,4559
02/05/2025	14:28:35,193	1		49,4509
			1	49,4509
			1	49,4509
02/05/2025	14:28:08,322	3		49,4351
			3	49,4351
			3	49,4351
02/05/2025	14:27:53,019	11		49,4689
			11	49,4689
			11	49,4689
02/05/2025	14:21:01,528	10		49,4229
			10	49,4229
			10	49,4229
02/05/2025	14:20:55,609	3		49,4239
			3	49,4239
			3	49,4239
02/05/2025	14:20:47,158	3		49,4239
			3	49,4239
			3	49,4239
02/05/2025	14:20:06,195	550		49,42
			550	49,42
			550	49,42
02/05/2025	14:18:47,595	930		49,4339
			930	49,4339
			930	49,4339
02/05/2025	14:16:36,904	3		49,4211
			3	49,4211
			3	49,4211
02/05/2025	14:15:35,818	2		49,4219
			2	49,4219
			2	49,4219
02/05/2025	14:14:23,085	21		49,4129
			21	49,4129
			21	49,4129
02/05/2025	14:13:36,936	47		49,4131
			47	49,4131
			47	49,4131
02/05/2025	14:11:47,488	1		49,4199
			1	49,4199
			1	49,4199
02/05/2025	14:09:21,395	5		49,4249
			5	49,4249
			5	49,4249
02/05/2025	14:09:18,987	3		49,4171
			3	49,4171
			3	49,4171
02/05/2025	14:09:05,498	1		49,4179
			1	49,4179
			1	49,4179
02/05/2025	14:05:02,837	125		49,4019
			125	49,4019
			125	49,4019
02/05/2025	14:03:37,367	11		49,3969
			11	49,3969
			11	49,3969
02/05/2025	14:03:03,550	3		49,3889
			3	49,3889
			3	49,3889
02/05/2025	13:59:38,975	775		49,3669
			775	49,3669
			775	49,3669
02/05/2025	13:58:02,297	1		49,3809
			1	49,3809
			1	49,3809
02/05/2025	13:54:52,635	2		49,3899
			2	49,3899
			2	49,3899
02/05/2025	13:54:31,112	40		49,4009
			40	49,4009
			40	49,4009
02/05/2025	13:51:40,475	10		49,3921
			10	49,3921
			10	49,3921
02/05/2025	13:43:56,309	21		49,3999
			21	49,3999
			21	49,3999
02/05/2025	13:42:06,975	26		49,3809
			26	49,3809
			26	49,3809
02/05/2025	13:40:54,560	17		49,3441
			17	49,3441
			17	49,3441
02/05/2025	13:38:41,502	4		49,3789
			4	49,3789
			4	49,3789
02/05/2025	13:32:58,772	4		49,3989
			4	49,3989
			4	49,3989
02/05/2025	13:31:17,911	4		49,4179
			4	49,4179
			4	49,4179
02/05/2025	13:30:31,219	3		49,4091
			3	49,4091
			3	49,4091
02/05/2025	13:30:10,593	2		49,4339
			2	49,4339
			2	49,4339
02/05/2025	13:29:53,867	4		49,4259
			4	49,4259
			4	49,4259
02/05/2025	13:26:44,602	40		49,4319
			40	49,4319
			40	49,4319
02/05/2025	13:23:16,311	1		49,4599
			1	49,4599
			1	49,4599
02/05/2025	13:23:09,265	3		49,4629
			3	49,4629
			3	49,4629
02/05/2025	13:20:46,950	51		49,5119
			51	49,5119
			51	49,5119
02/05/2025	13:19:18,963	25		49,5101
			25	49,5101
			25	49,5101
02/05/2025	13:18:56,475	3		49,5111
			3	49,5111
			3	49,5111
02/05/2025	13:18:43,196	11		49,5229
			11	49,5229
			11	49,5229
02/05/2025	13:15:49,846	121		49,4989
			121	49,4989
			121	49,4989
02/05/2025	13:15:49,810	1		49,4989
			1	49,4989
			1	49,4989
02/05/2025	13:13:57,895	1		49,5159
			1	49,5159
			1	49,5159
02/05/2025	13:13:06,871	21		49,5089
			21	49,5089
			21	49,5089
02/05/2025	13:12:26,427	1		49,5129
			1	49,5129
			1	49,5129
02/05/2025	13:11:36,304	3		49,45
			3	49,45
			3	49,45
02/05/2025	13:10:58,567	3		49,5139
			3	49,5139
			3	49,5139
02/05/2025	13:10:17,712	11		49,4977
			11	49,4977
			11	49,4977
02/05/2025	13:09:46,629	1		49,4779
			1	49,4779
			1	49,4779
02/05/2025	13:01:09,519	36		49,4669
			36	49,4669
			36	49,4669
02/05/2025	12:55:57,360	12		49,4541
			12	49,4541
			12	49,4541
02/05/2025	12:52:43,213	1		49,4581
			1	49,4581
			1	49,4581
02/05/2025	12:49:48,933	2		49,4889
			2	49,4889
			2	49,4889
02/05/2025	12:49:25,490	3		49,4691
			3	49,4691
			3	49,4691
02/05/2025	12:48:19,596	1		49,4919
			1	49,4919
			1	49,4919
02/05/2025	12:47:18,305	3		49,4789
			3	49,4789
			3	49,4789
02/05/2025	12:47:10,667	1		49,4789
			1	49,4789
			1	49,4789
02/05/2025	12:46:14,830	2		49,4649
			2	49,4649
			2	49,4649
02/05/2025	12:46:00,339	5		49,4481
			5	49,4481
			5	49,4481
02/05/2025	12:45:08,905	2		49,4461
			2	49,4461
			2	49,4461
02/05/2025	12:44:38,012	1		49,4401
			1	49,4401
			1	49,4401
02/05/2025	12:43:07,662	3		49,4461
			3	49,4461
			3	49,4461
02/05/2025	12:42:54,070	1		49,4529
			1	49,4529
			1	49,4529
02/05/2025	12:41:14,350	1		49,4529
			1	49,4529
			1	49,4529
02/05/2025	12:35:32,495	35		49,4919
			35	49,4919
			35	49,4919
02/05/2025	12:35:11,511	5		49,4741
			5	49,4741
			5	49,4741
02/05/2025	12:31:49,580	1		49,4749
			1	49,4749
			1	49,4749
02/05/2025	12:30:30,460	100		49,4639
			100	49,4639
			100	49,4639
02/05/2025	12:26:12,204	100		49,4259
			100	49,4259
			100	49,4259
02/05/2025	12:26:08,058	2		49,4161
			2	49,4161
			2	49,4161
02/05/2025	12:23:18,420	3		49,4359
			3	49,4359
			3	49,4359
02/05/2025	12:21:46,937	5		49,4289
			5	49,4289
			5	49,4289
02/05/2025	12:20:57,145	44		49,43
			44	49,43
			44	49,43
02/05/2025	12:17:55,748	3		49,4291
			3	49,4291
			3	49,4291
02/05/2025	12:17:39,852	1		49,4549
			1	49,4549
			1	49,4549
02/05/2025	12:17:22,848	2		49,4489
			2	49,4489
			2	49,4489
02/05/2025	12:17:08,651	2		49,4539
			2	49,4539
			2	49,4539
02/05/2025	12:16:20,735	41		49,4479
			41	49,4479
			41	49,4479
02/05/2025	12:07:30,988	8 342		49,4089
			8 342	49,4089
			8 342	49,4089
02/05/2025	12:07:12,854	16		49,4109
			16	49,4109
			16	49,4109
02/05/2025	12:06:57,208	3		49,4129
			3	49,4129
			3	49,4129
02/05/2025	12:04:20,967	3		49,3861
			3	49,3861
			3	49,3861
02/05/2025	12:04:08,392	1		49,3911
			1	49,3911
			1	49,3911

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: 95,7872 / Vente: 96,0948
Volume: 53 927
+2,58%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
02/05/2025 @ 22:00:00

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