Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

851

805

49,7851

Date	Heure	Volume	Volume de transactions	Cours
05/05/2025	21:58:20,893	1		49,7851
			1	49,7851
			1	49,7851
05/05/2025	21:35:17,518	1 000		49,9242
			1 000	49,9242
			1 000	49,9242
05/05/2025	21:28:38,746	40		49,9089
			40	49,9089
			40	49,9089
05/05/2025	21:27:51,152	40		49,9021
			40	49,9021
			40	49,9021
05/05/2025	21:25:22,508	335		49,8118
			335	49,8118
			335	49,8118
05/05/2025	21:11:56,234	2		49,9261
			2	49,9261
			2	49,9261
05/05/2025	21:02:32,859	6		49,9283
			6	49,9283
			6	49,9283
05/05/2025	20:57:42,207	1		49,9576
			1	49,9576
			1	49,9576
05/05/2025	20:56:38,023	5		49,9683
			5	49,9683
			5	49,9683
05/05/2025	20:44:24,870	1		50,1201
			1	50,1201
			1	50,1201
05/05/2025	20:43:46,830	1		50,1168
			1	50,1168
			1	50,1168
05/05/2025	20:41:51,395	2		50,1276
			2	50,1276
			2	50,1276
05/05/2025	20:30:05,405	15		50,0851
			15	50,0851
			15	50,0851
05/05/2025	20:30:02,588	1		50,0199
			1	50,0199
			1	50,0199
05/05/2025	20:25:39,712	1		50,1013
			1	50,1013
			1	50,1013
05/05/2025	20:25:08,149	9		50,0963
			9	50,0963
			9	50,0963
05/05/2025	20:15:38,266	35		50,1103
			35	50,1103
			35	50,1103
05/05/2025	20:15:38,223	2		50,1103
			2	50,1103
			2	50,1103
05/05/2025	20:13:12,923	80		50,0247
			80	50,0247
			80	50,0247
05/05/2025	20:12:25,838	10		50,0912
			10	50,0912
			10	50,0912
05/05/2025	20:12:17,467	1		50,0884
			1	50,0884
			1	50,0884
05/05/2025	20:10:06,045	178		50,0247
			178	50,0247
			178	50,0247
05/05/2025	20:07:59,861	3		50,0901
			3	50,0901
			3	50,0901
05/05/2025	20:07:14,178	22		50,0772
			22	50,0772
			22	50,0772
05/05/2025	20:06:04,452	3		50,0138
			3	50,0138
			3	50,0138
05/05/2025	20:05:21,577	60		50,0792
			60	50,0792
			60	50,0792
05/05/2025	20:05:21,500	1		50,0792
			1	50,0792
			1	50,0792
05/05/2025	20:00:05,062	26		49,9963
			26	49,9963
			26	49,9963
05/05/2025	19:59:49,638	18		50,0674
			18	50,0674
			18	50,0674
05/05/2025	19:57:06,309	1		50,0584
			1	50,0584
			1	50,0584
05/05/2025	19:56:07,641	2		50,0643
			2	50,0643
			2	50,0643
05/05/2025	19:50:08,672	1		50,0667
			1	50,0667
			1	50,0667
05/05/2025	19:45:25,792	1		50,0446
			1	50,0446
			1	50,0446
05/05/2025	19:44:32,564	3		49,9701
			3	49,9701
			3	49,9701
05/05/2025	19:44:30,151	1		50,0351
			1	50,0351
			1	50,0351
05/05/2025	19:44:17,171	1		50,0373
			1	50,0373
			1	50,0373
05/05/2025	19:42:54,921	60		49,97
			60	49,97
			60	49,97
05/05/2025	19:42:11,663	417		49,969
			417	49,969
			417	49,969
05/05/2025	19:29:28,921	16		49,9001
			16	49,9001
			6	49,9001
			10	49,9001
05/05/2025	19:27:55,020	28		49,9692
			28	49,9692
			28	49,9692
05/05/2025	19:26:53,001	1		49,9583
			1	49,9583
			1	49,9583
05/05/2025	19:19:19,269	1		49,9781
			1	49,9781
			1	49,9781
05/05/2025	19:17:38,018	3		49,9967
			3	49,9967
			3	49,9967
05/05/2025	19:17:15,072	20		49,9956
			20	49,9956
			20	49,9956
05/05/2025	19:14:52,442	1		49,9949
			1	49,9949
			1	49,9949
05/05/2025	19:14:36,945	3		49,9358
			3	49,9358
			3	49,9358
05/05/2025	19:14:12,693	1		50,0015
			1	50,0015
			1	50,0015
05/05/2025	19:07:39,466	8		50,0006
			8	50,0006
			8	50,0006
05/05/2025	19:07:04,938	20		49,9965
			20	49,9965
			20	49,9965
05/05/2025	19:03:17,173	1		50,0092
			1	50,0092
			1	50,0092
05/05/2025	19:01:13,569	2		50,0118
			2	50,0118
			2	50,0118
05/05/2025	18:55:01,585	3		50,0566
			3	50,0566
			3	50,0566
05/05/2025	18:53:16,431	1		50,0522
			1	50,0522
			1	50,0522
05/05/2025	18:43:32,885	6		50,0372
			6	50,0372
			6	50,0372
05/05/2025	18:37:12,621	3		49,9523
			3	49,9523
			3	49,9523
05/05/2025	18:36:57,226	1		50,0063
			1	50,0063
			1	50,0063
05/05/2025	18:36:51,618	10		50,0144
			10	50,0144
			10	50,0144
05/05/2025	18:33:08,362	1		50,0045
			1	50,0045
			1	50,0045
05/05/2025	18:33:04,626	1		49,9973
			1	49,9973
			1	49,9973
05/05/2025	18:31:49,238	10		50,0133
			10	50,0133
			10	50,0133
05/05/2025	18:28:44,747	179		50,0105
			179	50,0105
			179	50,0105
05/05/2025	18:26:22,340	1		50,023
			1	50,023
			1	50,023
05/05/2025	18:25:17,913	1		50,0287
			1	50,0287
			1	50,0287
05/05/2025	18:23:39,687	5		49,9626
			5	49,9626
			5	49,9626
05/05/2025	18:21:52,356	3		50,0298
			3	50,0298
			3	50,0298
05/05/2025	18:19:50,138	3		49,9674
			3	49,9674
			3	49,9674
05/05/2025	18:19:18,230	3		50,0333
			3	50,0333
			3	50,0333
05/05/2025	18:15:50,695	15		49,9685
			15	49,9685
			15	49,9685
05/05/2025	18:12:40,689	1		50,0359
			1	50,0359
			1	50,0359
05/05/2025	18:10:46,866	1		50,0239
			1	50,0239
			1	50,0239
05/05/2025	18:09:51,197	1 003		50,0209
			1 003	50,0209
			1 003	50,0209
05/05/2025	18:08:44,083	1		50,0195
			1	50,0195
			1	50,0195
05/05/2025	18:08:39,023	100		50,0142
			2	50,0142
			10	50,0142
			24	50,0142
			31	50,0142
			33	50,0142
			100	50,0142
05/05/2025	18:08:07,082	5		50,00
			5	50,00
			5	50,00
05/05/2025	18:08:07,065	10		50,00
			10	50,00
			10	50,00
05/05/2025	18:07:27,100	2		49,9983
			2	49,9983
			2	49,9983
05/05/2025	18:07:12,705	5		49,9272
			5	49,9272
			5	49,9272
05/05/2025	17:58:47,148	1		49,9394
			1	49,9394
			1	49,9394
05/05/2025	17:47:40,603	20		49,8842
			20	49,8842
			20	49,8842
05/05/2025	17:46:26,138	6		49,8366
			6	49,8366
			6	49,8366
05/05/2025	17:45:19,922	4		49,8752
			4	49,8752
			4	49,8752
05/05/2025	17:44:28,592	3		49,7866
			3	49,7866
			3	49,7866
05/05/2025	17:39:37,770	6		49,8106
			6	49,8106
			6	49,8106
05/05/2025	17:38:06,155	39		49,7425
			39	49,7425
			39	49,7425
05/05/2025	17:31:08,790	7		49,852
			7	49,852
			7	49,852
05/05/2025	17:29:52,543	1		49,8071
			1	49,8071
			1	49,8071
05/05/2025	17:27:34,649	3		49,7962
			3	49,7962
			3	49,7962
05/05/2025	17:27:00,114	3		49,7979
			3	49,7979
			3	49,7979
05/05/2025	17:26:01,835	1		49,8179
			1	49,8179
			1	49,8179
05/05/2025	17:24:23,303	2		49,8539
			2	49,8539
			2	49,8539
05/05/2025	17:22:46,336	400		49,8461
			400	49,8461
			400	49,8461
05/05/2025	17:21:37,363	1		49,8389
			1	49,8389
			1	49,8389
05/05/2025	17:21:36,351	1		49,8349
			1	49,8349
			1	49,8349
05/05/2025	17:21:07,651	7		49,8191
			7	49,8191
			7	49,8191
05/05/2025	17:19:18,528	2		49,7969
			2	49,7969
			2	49,7969
05/05/2025	17:17:14,117	1		49,7919
			1	49,7919
			1	49,7919
05/05/2025	17:15:27,824	5		49,7871
			5	49,7871
			5	49,7871
05/05/2025	17:08:26,745	200		49,8019
			200	49,8019
			200	49,8019
05/05/2025	17:00:53,565	1		49,7949
			1	49,7949
			1	49,7949
05/05/2025	17:00:41,053	10		49,7979
			10	49,7979
			10	49,7979
05/05/2025	17:00:38,175	40		49,7979
			40	49,7979
			40	49,7979
05/05/2025	16:58:01,286	3		49,8031
			3	49,8031
			3	49,8031
05/05/2025	16:57:23,158	4		49,8229
			4	49,8229
			4	49,8229
05/05/2025	16:55:38,793	3		49,7881
			3	49,7881
			3	49,7881
05/05/2025	16:52:53,867	1 007		49,7469
			1 007	49,7469
			1 007	49,7469
05/05/2025	16:52:43,471	5		49,7459
			5	49,7459
			5	49,7459
05/05/2025	16:49:54,497	242		49,7599
			242	49,7599
			242	49,7599
05/05/2025	16:49:03,158	11		49,7451
			11	49,7451
			11	49,7451
05/05/2025	16:48:17,774	4		49,7609
			4	49,7609
			4	49,7609
05/05/2025	16:47:12,452	35		49,7331
			35	49,7331
			35	49,7331
05/05/2025	16:45:28,801	4		49,7629
			4	49,7629
			4	49,7629
05/05/2025	16:44:10,285	30		49,7339
			30	49,7339
			30	49,7339
05/05/2025	16:42:18,714	2		49,7599
			2	49,7599
			2	49,7599
05/05/2025	16:39:11,585	25		49,75
			25	49,75
			25	49,75
05/05/2025	16:39:05,295	5		49,7379
			5	49,7379
			5	49,7379
05/05/2025	16:32:50,142	2		49,6539
			2	49,6539
			2	49,6539
05/05/2025	16:31:22,188	1		49,6419
			1	49,6419
			1	49,6419
05/05/2025	16:30:19,673	1		49,6499
			1	49,6499
			1	49,6499
05/05/2025	16:28:23,250	185		49,6381
			185	49,6381
			185	49,6381
05/05/2025	16:27:25,714	70		49,6749
			70	49,6749
			70	49,6749
05/05/2025	16:25:42,198	9		49,6201
			9	49,6201
			9	49,6201
05/05/2025	16:25:12,097	14		49,6201
			14	49,6201
			14	49,6201
05/05/2025	16:24:21,177	1		49,6289
			1	49,6289
			1	49,6289
05/05/2025	16:20:47,308	3		49,6571
			3	49,6571
			3	49,6571
05/05/2025	16:20:15,587	1		49,6999
			1	49,6999
			1	49,6999
05/05/2025	16:19:41,882	3		49,7099
			3	49,7099
			3	49,7099
05/05/2025	16:19:05,126	420		49,7049
			420	49,7049
			420	49,7049
05/05/2025	16:15:55,198	1		49,6439
			1	49,6439
			1	49,6439
05/05/2025	16:14:31,154	4		49,6121
			4	49,6121
			4	49,6121
05/05/2025	16:14:20,180	11		49,6429
			11	49,6429
			11	49,6429
05/05/2025	16:12:38,342	5		49,6389
			5	49,6389
			5	49,6389
05/05/2025	16:12:32,141	49		49,6529
			49	49,6529
			49	49,6529
05/05/2025	16:09:18,551	73		49,6169
			73	49,6169
			73	49,6169
05/05/2025	16:09:06,046	3		49,6171
			3	49,6171
			3	49,6171
05/05/2025	16:08:55,904	5		49,6159
			5	49,6159
			5	49,6159
05/05/2025	16:08:19,748	7		49,6099
			7	49,6099
			7	49,6099
05/05/2025	16:06:06,537	20		49,5949
			20	49,5949
			20	49,5949
05/05/2025	16:03:55,903	2		49,6659
			2	49,6659
			2	49,6659
05/05/2025	16:03:15,828	180		49,69
			180	49,69
			180	49,69
05/05/2025	16:02:44,421	8		49,7019
			8	49,7019
			8	49,7019
05/05/2025	16:01:08,069	520		49,6931
			520	49,6931
			520	49,6931
05/05/2025	16:00:55,338	41		49,7079
			41	49,7079
			41	49,7079
05/05/2025	16:00:43,163	5		49,6741
			5	49,6741
			5	49,6741
05/05/2025	16:00:41,840	2		49,6849
			2	49,6849
			2	49,6849
05/05/2025	16:00:00,932	491		49,7219
			491	49,7219
			491	49,7219
05/05/2025	15:59:53,166	50		49,7239
			50	49,7239
			50	49,7239
05/05/2025	15:59:53,081	2		49,7239
			2	49,7239
			2	49,7239
05/05/2025	15:53:20,137	29		49,4281
			29	49,4281
			29	49,4281
05/05/2025	15:52:46,121	1		49,4449
			1	49,4449
			1	49,4449
05/05/2025	15:52:01,669	10		49,4449
			10	49,4449
			10	49,4449
05/05/2025	15:51:54,563	58		49,45
			58	49,45
			58	49,45
05/05/2025	15:51:43,525	1		49,4729
			1	49,4729
			1	49,4729
05/05/2025	15:50:36,798	41		49,4581
			41	49,4581
			41	49,4581
05/05/2025	15:46:09,390	15		49,4919
			15	49,4919
			15	49,4919
05/05/2025	15:44:22,354	29		49,4971
			29	49,4971
			29	49,4971
05/05/2025	15:44:16,469	31		49,5201
			31	49,5201
			31	49,5201
05/05/2025	15:40:12,123	10		49,50
			10	49,50
			10	49,50
05/05/2025	15:37:58,524	3		49,5221
			3	49,5221
			3	49,5221
05/05/2025	15:37:13,933	5		49,5379
			5	49,5379
			5	49,5379
05/05/2025	15:37:04,999	100		49,5249
			100	49,5249
			100	49,5249
05/05/2025	15:37:03,358	1		49,5259
			1	49,5259
			1	49,5259
05/05/2025	15:36:58,033	24		49,5221
			24	49,5221
			24	49,5221
05/05/2025	15:31:58,375	21		49,5159
			21	49,5159
			21	49,5159
05/05/2025	15:29:16,657	1		49,5021
			1	49,5021
			1	49,5021
05/05/2025	15:27:40,613	2		49,4809
			2	49,4809
			2	49,4809
05/05/2025	15:26:56,311	1 010		49,4869
			1 010	49,4869
			1 010	49,4869
05/05/2025	15:25:34,767	1		49,4919
			1	49,4919
			1	49,4919
05/05/2025	15:24:38,301	1		49,4949
			1	49,4949
			1	49,4949
05/05/2025	15:24:37,498	2		49,4949
			2	49,4949
			2	49,4949
05/05/2025	15:23:50,679	1		49,4901
			1	49,4901
			1	49,4901
05/05/2025	15:23:31,257	3		49,4891
			3	49,4891
			3	49,4891
05/05/2025	15:22:28,335	2		49,4919
			2	49,4919
			2	49,4919
05/05/2025	15:19:44,688	5		49,4811
			5	49,4811
			5	49,4811
05/05/2025	15:19:41,318	3		49,4869
			3	49,4869
			3	49,4869
05/05/2025	15:14:19,580	22		49,4899
			22	49,4899
			22	49,4899
05/05/2025	15:12:33,880	200		49,5139
			200	49,5139
			200	49,5139
05/05/2025	15:09:51,651	1		49,4839
			1	49,4839
			1	49,4839
05/05/2025	15:06:45,364	35		49,4929
			35	49,4929
			35	49,4929
05/05/2025	15:06:35,193	1		49,4979
			1	49,4979
			1	49,4979
05/05/2025	15:05:54,524	3		49,4851
			3	49,4851
			3	49,4851
05/05/2025	15:05:15,554	1		49,5089
			1	49,5089
			1	49,5089
05/05/2025	15:02:57,479	32		49,5262
			32	49,5262
			32	49,5262
05/05/2025	14:57:44,890	2		49,4839
			2	49,4839
			2	49,4839
05/05/2025	14:56:07,357	193		49,5099
			193	49,5099
			193	49,5099
05/05/2025	14:51:37,512	141		49,4759
			141	49,4759
			141	49,4759
05/05/2025	14:51:17,571	11		49,4879
			11	49,4879
			11	49,4879
05/05/2025	14:48:48,230	10		49,4879
			10	49,4879
			10	49,4879
05/05/2025	14:48:30,159	20		49,4721
			20	49,4721
			20	49,4721
05/05/2025	14:44:36,783	3		49,4999
			3	49,4999
			3	49,4999
05/05/2025	14:40:47,167	5		49,5079
			5	49,5079
			5	49,5079
05/05/2025	14:39:48,531	3		49,4741
			3	49,4741
			3	49,4741
05/05/2025	14:39:21,830	3		49,4829
			3	49,4829
			3	49,4829
05/05/2025	14:26:17,120	3		49,4811
			3	49,4811
			3	49,4811
05/05/2025	14:26:07,354	1		49,4979
			1	49,4979
			1	49,4979
05/05/2025	14:25:55,573	6		49,4929
			6	49,4929
			6	49,4929
05/05/2025	14:17:42,960	1		49,5699
			1	49,5699
			1	49,5699
05/05/2025	14:16:26,041	5		49,5501
			5	49,5501
			5	49,5501
05/05/2025	14:10:56,342	252		49,5769
			252	49,5769
			252	49,5769
05/05/2025	14:10:56,109	93		49,5611
			93	49,5611
			93	49,5611
05/05/2025	14:10:16,999	35		49,5531
			35	49,5531
			35	49,5531
05/05/2025	14:09:04,098	11		49,5519
			11	49,5519
			11	49,5519
05/05/2025	14:08:55,848	9		49,5569
			9	49,5569
			9	49,5569
05/05/2025	14:07:31,392	3		49,5281
			3	49,5281
			3	49,5281
05/05/2025	14:07:05,210	1		49,5298
			1	49,5298
			1	49,5298
05/05/2025	14:03:45,357	180		49,49
			180	49,49
			180	49,49
05/05/2025	14:03:03,462	1		49,4861
			1	49,4861
			1	49,4861
05/05/2025	14:00:32,368	15		49,5399
			15	49,5399
			15	49,5399
05/05/2025	13:59:40,289	6		49,5319
			6	49,5319
			6	49,5319
05/05/2025	13:58:52,611	1		49,5209
			1	49,5209
			1	49,5209
05/05/2025	13:58:17,469	2		49,5259
			2	49,5259
			2	49,5259
05/05/2025	13:56:55,313	39		49,5129
			39	49,5129
			39	49,5129
05/05/2025	13:55:30,049	2		49,50
			2	49,50
			2	49,50
05/05/2025	13:52:36,180	3		49,5083
			3	49,5083
			3	49,5083
05/05/2025	13:51:56,821	3		49,5289
			3	49,5289
			3	49,5289
05/05/2025	13:49:25,488	20		49,5269
			20	49,5269
			20	49,5269
05/05/2025	13:42:19,772	7		49,4999
			7	49,4999
			7	49,4999
05/05/2025	13:39:36,324	350		49,5139
			350	49,5139
			350	49,5139
05/05/2025	13:38:25,054	5		49,5229
			5	49,5229
			5	49,5229
05/05/2025	13:35:03,117	66		49,5569
			66	49,5569
			66	49,5569
05/05/2025	13:33:39,867	49		49,5809
			49	49,5809
			49	49,5809
05/05/2025	13:32:54,243	3		49,5381
			3	49,5381
			3	49,5381
05/05/2025	13:32:36,424	1		49,5419
			1	49,5419
			1	49,5419
05/05/2025	13:32:07,655	75		49,5339
			75	49,5339
			75	49,5339
05/05/2025	13:30:22,947	5		49,5099
			5	49,5099
			5	49,5099
05/05/2025	13:29:22,435	1		49,5259
			1	49,5259
			1	49,5259
05/05/2025	13:25:34,664	3		49,4831
			3	49,4831
			3	49,4831
05/05/2025	13:25:33,097	2		49,4831
			2	49,4831
			2	49,4831
05/05/2025	13:25:33,046	175		49,50
			100	49,50
			175	49,50
			75	49,50
05/05/2025	13:24:57,721	13		49,5219
			13	49,5219
			13	49,5219
05/05/2025	13:23:47,169	4		49,5011
			4	49,5011
			4	49,5011
05/05/2025	13:23:24,521	21		49,5139
			21	49,5139
			21	49,5139
05/05/2025	13:20:56,459	4		49,5099
			4	49,5099
			4	49,5099
05/05/2025	13:20:35,219	3		49,5041
			3	49,5041
			3	49,5041
05/05/2025	13:18:22,948	70		49,5249
			70	49,5249
			70	49,5249
05/05/2025	13:14:44,729	1		49,5339
			1	49,5339
			1	49,5339
05/05/2025	13:13:17,270	1		49,5189
			1	49,5189
			1	49,5189
05/05/2025	13:12:22,022	2		49,4853
			2	49,4853
			2	49,4853
05/05/2025	13:11:45,289	2		49,5515
			2	49,5515
			2	49,5515
05/05/2025	13:09:00,363	80		49,5291
			80	49,5291
			80	49,5291
05/05/2025	13:08:44,725	3		49,5391
			3	49,5391
			3	49,5391
05/05/2025	13:08:36,768	5		49,5489
			5	49,5489
			5	49,5489
05/05/2025	13:05:17,505	3		49,5411
			3	49,5411
			3	49,5411
05/05/2025	13:04:24,549	6		49,5609
			6	49,5609
			6	49,5609
05/05/2025	13:03:37,916	400		49,5549
			400	49,5549
			400	49,5549
05/05/2025	13:03:31,795	3		49,5549
			3	49,5549
			3	49,5549
05/05/2025	12:58:45,926	178		49,5561
			178	49,5561
			178	49,5561
05/05/2025	12:58:29,489	3		49,5749
			3	49,5749
			3	49,5749
05/05/2025	12:55:33,196	6		49,5739
			6	49,5739
			6	49,5739
05/05/2025	12:52:52,113	3		49,5754
			3	49,5754
			3	49,5754
05/05/2025	12:52:41,442	4		49,5989
			4	49,5989
			4	49,5989
05/05/2025	12:52:25,845	2		49,5909
			2	49,5909
			2	49,5909
05/05/2025	12:51:32,701	700		49,5819
			700	49,5819
			700	49,5819
05/05/2025	12:47:48,705	21		49,5459
			21	49,5459
			21	49,5459
05/05/2025	12:40:21,678	10		49,5481
			10	49,5481
			10	49,5481
05/05/2025	12:39:57,675	26		49,5541
			26	49,5541
			26	49,5541
05/05/2025	12:38:14,623	5		49,5799
			5	49,5799
			5	49,5799
05/05/2025	12:37:12,913	2		49,5779
			2	49,5779
			2	49,5779
05/05/2025	12:35:29,640	50		49,5819
			50	49,5819
			50	49,5819
05/05/2025	12:26:30,192	3		49,5521
			3	49,5521
			3	49,5521
05/05/2025	12:25:55,480	3		49,5689
			3	49,5689
			3	49,5689
05/05/2025	12:17:27,061	4		49,6179
			4	49,6179
			4	49,6179
05/05/2025	12:17:00,055	1		49,6149
			1	49,6149
			1	49,6149
05/05/2025	12:15:21,602	100		49,6169
			100	49,6169
			100	49,6169
05/05/2025	12:13:52,551	1		49,6049
			1	49,6049
			1	49,6049
05/05/2025	12:12:47,826	1		49,6149
			1	49,6149
			1	49,6149
05/05/2025	12:11:34,674	1		49,5991
			1	49,5991
			1	49,5991
05/05/2025	12:11:28,528	6		49,6129
			6	49,6129
			6	49,6129
05/05/2025	12:09:36,798	2		49,5771
			2	49,5771
			2	49,5771
05/05/2025	12:08:33,398	1		49,5779
			1	49,5779
			1	49,5779
05/05/2025	12:08:18,459	4 965		49,5919
			4 965	49,5919
			4 965	49,5919
05/05/2025	12:07:26,606	1		49,5929
			1	49,5929
			1	49,5929
05/05/2025	12:06:09,924	3		49,5719
			3	49,5719
			3	49,5719
05/05/2025	12:04:23,850	3		49,5451
			3	49,5451
			3	49,5451
05/05/2025	12:04:01,852	100		49,5639
			100	49,5639
			100	49,5639
05/05/2025	12:03:31,435	4		49,5789
			4	49,5789
			4	49,5789
05/05/2025	12:03:17,859	1 009		49,5621
			1 009	49,5621
			1 009	49,5621
05/05/2025	12:02:46,434	989		49,5641
			989	49,5641
			989	49,5641
05/05/2025	12:02:38,902	2		49,5799
			2	49,5799
			2	49,5799
05/05/2025	12:01:18,528	3		49,5549
			3	49,5549
			3	49,5549
05/05/2025	12:00:53,063	1		49,5679
			1	49,5679
			1	49,5679
05/05/2025	12:00:13,221	3		49,5461
			3	49,5461
			3	49,5461
05/05/2025	11:59:39,911	2		49,5789
			2	49,5789
			2	49,5789
05/05/2025	11:57:31,740	2		49,5919
			2	49,5919
			2	49,5919
05/05/2025	11:53:48,422	5		49,6179
			5	49,6179
			5	49,6179
05/05/2025	11:50:20,141	235		49,5809
			235	49,5809
			235	49,5809
05/05/2025	11:48:12,991	8		49,5681
			8	49,5681
			8	49,5681
05/05/2025	11:46:15,201	5		49,5879
			5	49,5879
			5	49,5879
05/05/2025	11:40:13,896	3		49,5581
			3	49,5581
			3	49,5581
05/05/2025	11:40:10,277	5		49,5729
			5	49,5729
			5	49,5729
05/05/2025	11:38:54,758	22		49,5659
			22	49,5659
			22	49,5659
05/05/2025	11:37:07,500	6		49,5629
			6	49,5629
			6	49,5629
05/05/2025	11:35:38,333	41		49,5779
			41	49,5779
			41	49,5779
05/05/2025	11:33:14,497	4		49,6019
			4	49,6019
			4	49,6019
05/05/2025	11:32:21,542	70		49,6079
			70	49,6079
			70	49,6079
05/05/2025	11:30:46,757	3		49,5631
			3	49,5631
			3	49,5631
05/05/2025	11:30:11,430	2		49,5769
			2	49,5769
			2	49,5769
05/05/2025	11:29:07,240	33		49,5869
			33	49,5869
			33	49,5869
05/05/2025	11:27:47,205	1		49,5789
			1	49,5789
			1	49,5789
05/05/2025	11:27:36,834	2		49,5811
			2	49,5811
			2	49,5811
05/05/2025	11:27:06,571	1		49,5861
			1	49,5861
			1	49,5861
05/05/2025	11:26:11,483	7		49,5999
			7	49,5999
			7	49,5999
05/05/2025	11:24:15,990	25		49,6219
			25	49,6219
			25	49,6219
05/05/2025	11:24:02,739	1 002		49,6139
			1 002	49,6139
			1 002	49,6139
05/05/2025	11:24:00,440	7		49,5981
			7	49,5981
			7	49,5981
05/05/2025	11:23:32,068	70		49,5982
			70	49,5982
			70	49,5982
05/05/2025	11:21:42,665	20		49,5939
			20	49,5939
			20	49,5939
05/05/2025	11:19:14,764	3		49,5459
			3	49,5459
			3	49,5459
05/05/2025	11:18:44,261	1		49,5469
			1	49,5469
			1	49,5469
05/05/2025	11:18:25,716	9		49,5301
			9	49,5301
			9	49,5301
05/05/2025	11:17:05,656	3		49,5231
			3	49,5231
			3	49,5231
05/05/2025	11:16:55,310	9		49,5211
			9	49,5211
			9	49,5211
05/05/2025	11:16:29,587	2		49,5171
			2	49,5171
			2	49,5171
05/05/2025	11:16:17,129	1		49,5309
			1	49,5309
			1	49,5309
05/05/2025	11:15:57,585	2		49,5339
			2	49,5339
			2	49,5339
05/05/2025	11:15:13,810	2		49,5269
			2	49,5269
			2	49,5269
05/05/2025	11:11:44,039	22		49,5131
			22	49,5131
			22	49,5131
05/05/2025	11:09:47,861	1		49,5219
			1	49,5219
			1	49,5219
05/05/2025	11:08:48,620	4		49,5269
			4	49,5269
			4	49,5269
05/05/2025	11:08:01,955	17		49,5299
			17	49,5299
			17	49,5299
05/05/2025	11:07:56,014	5		49,5279
			5	49,5279
			5	49,5279
05/05/2025	11:05:27,279	113		49,5451
			113	49,5451
			113	49,5451
05/05/2025	11:03:23,606	1		49,6039
			1	49,6039
			1	49,6039
05/05/2025	11:03:18,071	4		49,5791
			4	49,5791
			4	49,5791
05/05/2025	11:02:12,517	2		49,5799
			2	49,5799
			2	49,5799
05/05/2025	11:01:37,498	2		49,5839
			2	49,5839
			2	49,5839
05/05/2025	11:00:45,349	12		49,5869
			12	49,5869
			12	49,5869
05/05/2025	11:00:37,175	11		49,5889
			11	49,5889
			11	49,5889
05/05/2025	11:00:01,159	120		49,59
			120	49,59
			120	49,59
05/05/2025	10:58:42,942	3		49,6189
			3	49,6189
			3	49,6189
05/05/2025	10:58:02,998	3		49,6021
			3	49,6021
			3	49,6021
05/05/2025	10:58:02,921	305		49,6169
			305	49,6169
			305	49,6169
05/05/2025	10:56:09,341	200		49,6019
			200	49,6019
			200	49,6019

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: 95,2036 / Vente: 95,3574
Volume: 36 203
-0,34%

Top 5 Capitaux

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

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