Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

211

171

52,2099

Date	Heure	Volume	Volume de transactions	Cours
13/05/2025	10:07:51,967	2		52,2099
			2	52,2099
			2	52,2099
13/05/2025	10:07:42,709	2		52,2039
			2	52,2039
			2	52,2039
13/05/2025	10:07:03,770	1		52,1979
			1	52,1979
			1	52,1979
13/05/2025	10:05:43,140	57		52,2179
			57	52,2179
			57	52,2179
13/05/2025	10:05:15,384	3		52,2041
			3	52,2041
			3	52,2041
13/05/2025	10:05:12,065	1		52,2139
			1	52,2139
			1	52,2139
13/05/2025	10:04:39,901	183		52,2159
			183	52,2159
			183	52,2159
13/05/2025	10:04:29,854	7		52,2141
			7	52,2141
			7	52,2141
13/05/2025	10:02:23,687	10		52,2279
			10	52,2279
			10	52,2279
13/05/2025	10:02:08,793	5		52,2141
			5	52,2141
			5	52,2141
13/05/2025	09:43:03,214	10		52,1781
			10	52,1781
			10	52,1781
13/05/2025	09:42:53,625	3		52,1999
			3	52,1999
			3	52,1999
13/05/2025	09:40:01,995	20		52,2239
			20	52,2239
			20	52,2239
13/05/2025	09:32:59,337	2		52,2599
			2	52,2599
			2	52,2599
13/05/2025	09:30:21,933	2		52,2221
			2	52,2221
			2	52,2221
13/05/2025	09:28:57,173	2		52,2219
			2	52,2219
			2	52,2219
13/05/2025	09:25:53,275	1		52,1859
			1	52,1859
			1	52,1859
13/05/2025	09:25:05,256	6		52,1579
			6	52,1579
			6	52,1579
13/05/2025	09:25:04,652	1		52,1619
			1	52,1619
			1	52,1619
13/05/2025	09:25:03,443	4		52,1521
			4	52,1521
			4	52,1521
13/05/2025	09:24:46,228	1		52,1599
			1	52,1599
			1	52,1599
13/05/2025	09:24:43,815	2		52,1579
			2	52,1579
			2	52,1579
13/05/2025	09:24:43,015	5		52,1579
			5	52,1579
			5	52,1579
13/05/2025	09:24:41,103	1		52,1519
			1	52,1519
			1	52,1519
13/05/2025	09:24:40,801	1		52,1519
			1	52,1519
			1	52,1519
13/05/2025	09:24:40,699	2		52,1519
			2	52,1519
			2	52,1519
13/05/2025	09:24:36,389	1		52,1499
			1	52,1499
			1	52,1499
13/05/2025	09:24:32,867	4		52,1499
			4	52,1499
			4	52,1499
13/05/2025	09:24:16,064	5		52,1421
			5	52,1421
			5	52,1421
13/05/2025	09:24:14,158	8		52,1579
			8	52,1579
			8	52,1579
13/05/2025	09:24:11,247	1		52,1579
			1	52,1579
			1	52,1579
13/05/2025	09:24:10,637	2		52,1579
			2	52,1579
			2	52,1579
13/05/2025	09:24:10,437	1		52,1599
			1	52,1599
			1	52,1599
13/05/2025	09:24:08,926	1		52,1619
			1	52,1619
			1	52,1619
13/05/2025	09:23:39,756	2		52,1939
			2	52,1939
			2	52,1939
13/05/2025	09:23:34,325	1		52,1979
			1	52,1979
			1	52,1979
13/05/2025	09:23:33,832	1		52,1979
			1	52,1979
			1	52,1979
13/05/2025	09:23:32,077	1		52,1979
			1	52,1979
			1	52,1979
13/05/2025	09:23:31,172	6		52,1901
			6	52,1901
			6	52,1901
13/05/2025	09:23:13,712	1		52,2079
			1	52,2079
			1	52,2079
13/05/2025	09:23:12,655	1		52,2039
			1	52,2039
			1	52,2039
13/05/2025	09:23:12,552	1		52,2039
			1	52,2039
			1	52,2039
13/05/2025	09:23:12,449	1		52,2039
			1	52,2039
			1	52,2039
13/05/2025	09:23:08,926	1		52,2099
			1	52,2099
			1	52,2099
13/05/2025	09:23:08,323	1		52,2099
			1	52,2099
			1	52,2099
13/05/2025	09:22:46,595	5		52,1921
			5	52,1921
			5	52,1921
13/05/2025	09:22:41,053	1		52,1919
			1	52,1919
			1	52,1919
13/05/2025	09:22:40,959	1		52,1919
			1	52,1919
			1	52,1919
13/05/2025	09:22:36,725	1		52,1939
			1	52,1939
			1	52,1939
13/05/2025	09:22:36,526	1		52,1939
			1	52,1939
			1	52,1939
13/05/2025	09:22:31,796	1		52,1999
			1	52,1999
			1	52,1999
13/05/2025	09:22:12,288	1		52,2199
			1	52,2199
			1	52,2199
13/05/2025	09:22:09,779	20		52,2199
			20	52,2199
			20	52,2199
13/05/2025	09:22:06,763	5		52,2159
			5	52,2159
			5	52,2159
13/05/2025	09:22:03,556	1		52,2139
			1	52,2139
			1	52,2139
13/05/2025	09:22:02,440	4		52,2081
			4	52,2081
			4	52,2081
13/05/2025	09:22:00,358	29		52,2081
			29	52,2081
			29	52,2081
13/05/2025	09:21:47,045	1		52,2239
			1	52,2239
			1	52,2239
13/05/2025	09:21:46,740	3		52,2239
			3	52,2239
			3	52,2239
13/05/2025	09:21:43,116	1		52,2239
			1	52,2239
			1	52,2239
13/05/2025	09:21:42,213	4		52,2259
			4	52,2259
			4	52,2259
13/05/2025	09:21:37,585	4		52,2379
			4	52,2379
			4	52,2379
13/05/2025	09:21:15,045	1		52,2459
			1	52,2459
			1	52,2459
13/05/2025	09:21:14,043	1		52,2479
			1	52,2479
			1	52,2479
13/05/2025	09:21:12,126	3		52,2399
			3	52,2399
			3	52,2399
13/05/2025	09:20:30,971	3		52,2421
			3	52,2421
			3	52,2421
13/05/2025	09:20:07,023	1		52,2519
			1	52,2519
			1	52,2519
13/05/2025	09:20:06,315	1		52,2519
			1	52,2519
			1	52,2519
13/05/2025	09:19:35,734	1		52,2559
			1	52,2559
			1	52,2559
13/05/2025	09:19:07,760	1		52,2719
			1	52,2719
			1	52,2719
13/05/2025	09:19:01,524	3		52,2621
			3	52,2621
			3	52,2621
13/05/2025	09:18:37,778	1		52,2939
			1	52,2939
			1	52,2939
13/05/2025	09:18:37,472	1		52,2959
			1	52,2959
			1	52,2959
13/05/2025	09:18:35,679	1		52,2959
			1	52,2959
			1	52,2959
13/05/2025	09:18:04,166	2		52,2939
			2	52,2939
			2	52,2939
13/05/2025	09:17:32,153	3		52,2821
			3	52,2821
			3	52,2821
13/05/2025	09:17:31,257	1		52,2979
			1	52,2979
			1	52,2979
13/05/2025	09:17:03,890	1		52,2859
			1	52,2859
			1	52,2859
13/05/2025	09:16:36,725	2		52,2759
			2	52,2759
			2	52,2759
13/05/2025	09:16:33,626	1		52,2719
			1	52,2719
			1	52,2719
13/05/2025	09:16:10,869	2		52,2539
			2	52,2539
			2	52,2539
13/05/2025	09:16:09,359	6		52,2559
			6	52,2559
			6	52,2559
13/05/2025	09:15:40,697	1		52,2619
			1	52,2619
			1	52,2619
13/05/2025	09:15:16,747	3		52,2541
			3	52,2541
			3	52,2541
13/05/2025	09:15:11,412	1		52,2719
			1	52,2719
			1	52,2719
13/05/2025	09:15:09,407	1		52,2719
			1	52,2719
			1	52,2719
13/05/2025	09:15:09,301	1		52,2699
			1	52,2699
			1	52,2699
13/05/2025	09:14:42,034	2		52,2739
			2	52,2739
			2	52,2739
13/05/2025	09:14:20,104	2		52,2739
			2	52,2739
			2	52,2739
13/05/2025	09:13:45,382	4		52,2561
			4	52,2561
			4	52,2561
13/05/2025	09:13:43,773	1		52,2639
			1	52,2639
			1	52,2639
13/05/2025	09:13:39,752	1		52,2619
			1	52,2619
			1	52,2619
13/05/2025	09:13:39,250	2		52,2619
			2	52,2619
			2	52,2619
13/05/2025	09:13:37,744	6		52,2619
			6	52,2619
			6	52,2619
13/05/2025	09:13:09,564	1		52,2599
			1	52,2599
			1	52,2599
13/05/2025	09:13:02,413	1		52,2519
			1	52,2519
			1	52,2519
13/05/2025	09:12:30,532	2		52,2439
			2	52,2439
			2	52,2439
13/05/2025	09:11:03,795	1		52,2339
			1	52,2339
			1	52,2339
13/05/2025	09:10:44,375	5		52,2201
			5	52,2201
			5	52,2201
13/05/2025	09:10:35,320	1		52,2359
			1	52,2359
			1	52,2359
13/05/2025	09:10:32,903	1		52,2319
			1	52,2319
			1	52,2319
13/05/2025	09:10:25,889	47		52,2339
			47	52,2339
			47	52,2339
13/05/2025	09:10:10,871	1		52,2299
			1	52,2299
			1	52,2299
13/05/2025	09:10:10,112	1		52,2239
			1	52,2239
			1	52,2239
13/05/2025	09:10:09,366	1		52,2239
			1	52,2239
			1	52,2239
13/05/2025	09:10:05,636	1		52,2279
			1	52,2279
			1	52,2279
13/05/2025	09:09:59,600	3		52,2101
			3	52,2101
			3	52,2101
13/05/2025	09:09:57,081	2		52,2101
			2	52,2101
			2	52,2101
13/05/2025	09:09:37,262	1		52,2179
			1	52,2179
			1	52,2179
13/05/2025	09:09:04,466	1		52,2139
			1	52,2139
			1	52,2139
13/05/2025	09:09:03,065	1		52,2099
			1	52,2099
			1	52,2099
13/05/2025	09:08:40,778	100		52,1981
			100	52,1981
			100	52,1981
13/05/2025	09:08:28,249	4		52,2021
			4	52,2021
			4	52,2021
13/05/2025	09:08:09,541	1		52,2319
			1	52,2319
			1	52,2319
13/05/2025	09:08:06,728	1		52,2319
			1	52,2319
			1	52,2319
13/05/2025	09:07:39,746	1		52,2359
			1	52,2359
			1	52,2359
13/05/2025	09:07:38,442	1		52,2359
			1	52,2359
			1	52,2359
13/05/2025	09:07:37,130	1		52,2359
			1	52,2359
			1	52,2359
13/05/2025	09:06:57,897	3		52,2041
			3	52,2041
			3	52,2041
13/05/2025	09:06:36,649	1		52,2099
			1	52,2099
			1	52,2099
13/05/2025	09:06:34,141	1		52,2099
			1	52,2099
			1	52,2099
13/05/2025	09:06:32,823	1		52,2099
			1	52,2099
			1	52,2099
13/05/2025	09:06:32,721	1		52,2099
			1	52,2099
			1	52,2099
13/05/2025	09:06:12,992	6		52,1921
			6	52,1921
			2	52,1921
			4	52,1921
13/05/2025	09:06:12,589	1		52,2059
			1	52,2059
			1	52,2059
13/05/2025	09:06:11,987	1		52,2059
			1	52,2059
			1	52,2059
13/05/2025	09:06:11,083	1		52,2059
			1	52,2059
			1	52,2059
13/05/2025	09:06:04,541	1		52,2159
			1	52,2159
			1	52,2159
13/05/2025	09:05:46,529	1		52,2199
			1	52,2199
			1	52,2199
13/05/2025	09:05:39,186	1		52,2259
			1	52,2259
			1	52,2259
13/05/2025	09:05:33,804	1		52,2259
			1	52,2259
			1	52,2259
13/05/2025	09:05:11,289	1		52,2299
			1	52,2299
			1	52,2299
13/05/2025	09:05:11,190	1		52,2299
			1	52,2299
			1	52,2299
13/05/2025	09:05:10,689	1		52,2299
			1	52,2299
			1	52,2299
13/05/2025	09:04:40,794	17		52,2081
			17	52,2081
			17	52,2081
13/05/2025	09:04:40,588	2		52,2219
			2	52,2219
			2	52,2219
13/05/2025	09:04:34,255	5		52,2291
			1	52,2291
			5	52,2291
			1	52,2291
			2	52,2291
			1	52,2291
13/05/2025	09:04:04,471	1 951		52,2291
			1	52,2291
			3	52,2291
			1	52,2291
			50	52,2291
			1 915	52,2291
			1	52,2291
			1	52,2291
			1	52,2291
			1	52,2291
			1	52,2291
			4	52,2291
			5	52,2291
			1	52,2291
			1	52,2291
			1	52,2291
			1	52,2291
			1	52,2291
			1	52,2291
			1	52,2291
			1	52,2291
			1	52,2291
			100	52,2291
			1	52,2291
			2	52,2291
			1 801	52,2291
			4	52,2291
			1	52,2291
13/05/2025	08:49:28,977	21		52,2133
			21	52,2133
			21	52,2133
13/05/2025	08:46:51,638	5		52,2896
			5	52,2896
			5	52,2896
13/05/2025	08:41:30,540	1		52,3198
			1	52,3198
			1	52,3198
13/05/2025	08:40:56,738	29		52,34
			29	52,34
			29	52,34
13/05/2025	08:40:45,492	54		52,331
			54	52,331
			54	52,331
13/05/2025	08:40:36,302	4		52,2604
			4	52,2604
			4	52,2604
13/05/2025	08:40:04,706	24		52,3294
			24	52,3294
			24	52,3294
13/05/2025	08:40:02,290	1		52,3294
			1	52,3294
			1	52,3294
13/05/2025	08:38:26,682	1		52,3409
			1	52,3409
			1	52,3409
13/05/2025	08:37:57,584	10		52,3402
			10	52,3402
			10	52,3402
13/05/2025	08:35:45,052	1		52,3255
			1	52,3255
			1	52,3255
13/05/2025	08:35:08,626	1		52,321
			1	52,321
			1	52,321
13/05/2025	08:34:09,550	8		52,2315
			8	52,2315
			8	52,2315
13/05/2025	08:30:09,233	1		52,3052
			1	52,3052
			1	52,3052
13/05/2025	08:30:00,880	6		52,24
			6	52,24
			6	52,24
13/05/2025	08:28:26,498	3		52,245
			3	52,245
			3	52,245
13/05/2025	08:28:05,959	1		52,315
			1	52,315
			1	52,315
13/05/2025	08:21:42,528	4		52,2399
			4	52,2399
			4	52,2399
13/05/2025	08:19:09,878	8		52,2625
			8	52,2625
			8	52,2625
13/05/2025	08:18:09,017	95		52,2581
			95	52,2581
			95	52,2581
13/05/2025	08:04:05,791	4		52,3031
			4	52,3031
			4	52,3031
13/05/2025	08:03:56,130	1		52,3115
			1	52,3115
			1	52,3115
13/05/2025	08:02:49,444	1		52,3009
			1	52,3009
			1	52,3009
13/05/2025	08:02:47,333	3		52,2997
			3	52,2997
			3	52,2997
13/05/2025	08:02:04,290	1		52,2971
			1	52,2971
			1	52,2971
13/05/2025	08:01:44,908	2 655		52,2924
			2 652	52,2924
			4	52,2924
			3	52,2924
			2 646	52,2924
			1	52,2924
			4	52,2924
13/05/2025	08:00:12,407	643		52,1967
			643	52,1967
			643	52,1967
13/05/2025	08:00:05,966	25		52,2743
			25	52,2743
			25	52,2743
13/05/2025	07:55:06,972	3		52,2714
			3	52,2714
			3	52,2714
13/05/2025	07:50:57,260	5		52,2781
			5	52,2781
			5	52,2781
13/05/2025	07:47:46,530	10		52,2874
			10	52,2874
			10	52,2874
13/05/2025	07:45:21,366	25		52,2901
			25	52,2901
			25	52,2901
13/05/2025	07:30:01,539	212		52,2671
			30	52,2671
			50	52,2671
			10	52,2671
			20	52,2671
			2	52,2671
			60	52,2671
			3	52,2671
			57	52,2671
			162	52,2671
			30	52,2671

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: 100,0001 / Vente: 100,0199
Volume: 10 309
-0,53%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
13/05/2025 @ 10:10:16

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