Tradegate Exchange

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

2281

1940

29,37

Date	Heure	Volume	Volume de transactions	Cours
12/05/2025	19:57:59,744	4		29,37
			4	29,37
			4	29,37
12/05/2025	19:57:51,843	22		29,37
			22	29,37
			22	29,37
12/05/2025	19:57:40,586	80		29,37
			80	29,37
			80	29,37
12/05/2025	19:57:11,108	150		29,38
			150	29,38
			150	29,38
12/05/2025	19:57:04,123	50		29,38
			50	29,38
			50	29,38
12/05/2025	19:56:58,660	50		29,38
			50	29,38
			50	29,38
12/05/2025	19:55:51,969	362		29,29
			362	29,29
			362	29,29
12/05/2025	19:55:06,964	200		29,39
			200	29,39
			200	29,39
12/05/2025	19:55:05,034	350		29,385
			350	29,385
			350	29,385
12/05/2025	19:54:18,464	350		29,375
			350	29,375
			350	29,375
12/05/2025	19:52:24,202	530		29,28
			530	29,28
			530	29,28
12/05/2025	19:51:07,899	1		29,265
			1	29,265
			1	29,265
12/05/2025	19:49:10,361	416		29,265
			416	29,265
			416	29,265
12/05/2025	19:49:07,884	7		29,36
			7	29,36
			7	29,36
12/05/2025	19:47:54,804	35		29,365
			35	29,365
			35	29,365
12/05/2025	19:46:01,382	3		29,345
			3	29,345
			3	29,345
12/05/2025	19:45:20,186	13		29,33
			13	29,33
			13	29,33
12/05/2025	19:44:30,007	20		29,23
			20	29,23
			20	29,23
12/05/2025	19:43:14,287	17		29,34
			17	29,34
			17	29,34
12/05/2025	19:42:11,962	5		29,245
			5	29,245
			5	29,245
12/05/2025	19:42:00,227	10		29,34
			10	29,34
			10	29,34
12/05/2025	19:41:52,485	3		29,255
			1	29,255
			3	29,255
			2	29,255
12/05/2025	19:41:48,823	50		29,345
			50	29,345
			50	29,345
12/05/2025	19:41:23,543	103		29,345
			103	29,345
			103	29,345
12/05/2025	19:40:39,988	350		29,25
			350	29,25
			348	29,25
			2	29,25
12/05/2025	19:38:52,429	75		29,345
			75	29,345
			75	29,345
12/05/2025	19:37:52,556	340		29,34
			340	29,34
			340	29,34
12/05/2025	19:36:31,155	4		29,33
			4	29,33
			4	29,33
12/05/2025	19:34:50,215	100		29,25
			100	29,25
			100	29,25
12/05/2025	19:29:56,263	5		29,225
			5	29,225
			5	29,225
12/05/2025	19:28:00,723	1		29,275
			1	29,275
			1	29,275
12/05/2025	19:27:05,321	32		29,275
			32	29,275
			32	29,275
12/05/2025	19:26:57,898	3		29,205
			3	29,205
			3	29,205
12/05/2025	19:25:41,223	480		29,275
			480	29,275
			480	29,275
12/05/2025	19:24:47,030	280		29,275
			150	29,275
			130	29,275
			280	29,275
12/05/2025	19:24:19,662	18		29,275
			18	29,275
			18	29,275
12/05/2025	19:21:51,270	35		29,275
			35	29,275
			35	29,275
12/05/2025	19:21:19,874	3		29,225
			3	29,225
			3	29,225
12/05/2025	19:20:35,890	2		29,275
			2	29,275
			2	29,275
12/05/2025	19:20:17,578	6		29,33
			6	29,33
			6	29,33
12/05/2025	19:19:48,494	35		29,33
			35	29,33
			35	29,33
12/05/2025	19:19:07,137	173		29,245
			173	29,245
			173	29,245
12/05/2025	19:18:53,624	100		29,34
			100	29,34
			100	29,34
12/05/2025	19:18:34,435	6		29,245
			6	29,245
			6	29,245
12/05/2025	19:18:09,821	25		29,23
			25	29,23
			25	29,23
12/05/2025	19:18:02,436	9		29,275
			9	29,275
			9	29,275
12/05/2025	19:16:46,564	17		29,325
			17	29,325
			17	29,325
12/05/2025	19:14:58,688	15		29,235
			15	29,235
			15	29,235
12/05/2025	19:13:36,770	24		29,24
			24	29,24
			24	29,24
12/05/2025	19:13:25,420	54		29,335
			54	29,335
			54	29,335
12/05/2025	19:13:20,189	1		29,335
			1	29,335
			1	29,335
12/05/2025	19:12:48,794	223		29,245
			223	29,245
			223	29,245
12/05/2025	19:11:57,190	82		29,335
			82	29,335
			82	29,335
12/05/2025	19:10:49,366	4		29,325
			4	29,325
			4	29,325
12/05/2025	19:10:38,391	4		29,33
			4	29,33
			4	29,33
12/05/2025	19:08:16,293	1		29,275
			1	29,275
			1	29,275
12/05/2025	19:07:54,062	18		29,22
			18	29,22
			18	29,22
12/05/2025	19:07:51,890	191		29,225
			191	29,225
			191	29,225
12/05/2025	19:07:51,037	3		29,225
			3	29,225
			3	29,225
12/05/2025	19:07:34,838	4		29,275
			4	29,275
			4	29,275
12/05/2025	19:07:22,757	6		29,275
			6	29,275
			6	29,275
12/05/2025	19:07:12,394	2		29,275
			2	29,275
			2	29,275
12/05/2025	19:06:53,450	3		29,20
			3	29,20
			3	29,20
12/05/2025	19:06:37,176	50		29,275
			50	29,275
			50	29,275
12/05/2025	19:05:30,354	19		29,27
			19	29,27
			19	29,27
12/05/2025	19:05:30,164	200		29,27
			200	29,27
			200	29,27
12/05/2025	19:05:25,639	125		29,20
			125	29,20
			125	29,20
12/05/2025	19:05:21,776	45		29,19
			45	29,19
			45	29,19
12/05/2025	19:05:03,485	4		29,275
			4	29,275
			4	29,275
12/05/2025	19:03:47,268	2		29,265
			2	29,265
			2	29,265
12/05/2025	19:02:37,811	26		29,25
			26	29,25
			26	29,25
12/05/2025	19:01:24,887	3		29,17
			3	29,17
			3	29,17
12/05/2025	19:01:00,517	14		29,26
			14	29,26
			14	29,26
12/05/2025	19:00:45,951	35		29,255
			35	29,255
			35	29,255
12/05/2025	19:00:33,176	2		29,25
			2	29,25
			2	29,25
12/05/2025	19:00:25,023	641		29,175
			641	29,175
			641	29,175
12/05/2025	18:59:55,069	35		29,265
			35	29,265
			35	29,265
12/05/2025	18:59:41,249	2		29,265
			2	29,265
			2	29,265
12/05/2025	18:59:38,102	4		29,18
			4	29,18
			4	29,18
12/05/2025	18:58:59,202	15		29,175
			15	29,175
			15	29,175
12/05/2025	18:58:41,681	51		29,17
			51	29,17
			51	29,17
12/05/2025	18:57:58,711	1		29,17
			1	29,17
			1	29,17
12/05/2025	18:56:37,213	9		29,235
			9	29,235
			9	29,235
12/05/2025	18:56:22,472	100		29,235
			100	29,235
			100	29,235
12/05/2025	18:56:18,312	26		29,235
			26	29,235
			26	29,235
12/05/2025	18:56:15,542	330		29,24
			330	29,24
			330	29,24
12/05/2025	18:55:32,927	3		29,165
			3	29,165
			3	29,165
12/05/2025	18:55:25,858	171		29,25
			171	29,25
			171	29,25
12/05/2025	18:55:04,342	1 456		29,26
			1 456	29,26
			1 456	29,26
12/05/2025	18:54:46,146	3		29,255
			3	29,255
			3	29,255
12/05/2025	18:53:10,106	25		29,245
			25	29,245
			25	29,245
12/05/2025	18:52:57,694	5		29,24
			5	29,24
			5	29,24
12/05/2025	18:51:17,275	1		29,23
			1	29,23
			1	29,23
12/05/2025	18:50:13,618	300		29,15
			300	29,15
			300	29,15
12/05/2025	18:49:53,002	70		29,15
			70	29,15
			70	29,15
12/05/2025	18:49:22,896	26		29,235
			26	29,235
			26	29,235
12/05/2025	18:48:39,848	6		29,23
			6	29,23
			6	29,23
12/05/2025	18:45:26,680	1		29,175
			1	29,175
			1	29,175
12/05/2025	18:45:18,536	9		29,175
			9	29,175
			9	29,175
12/05/2025	18:44:16,342	1		29,165
			1	29,165
			1	29,165
12/05/2025	18:44:14,636	3		29,08
			3	29,08
			3	29,08
12/05/2025	18:44:11,311	2		29,175
			2	29,175
			2	29,175
12/05/2025	18:43:46,950	1		29,17
			1	29,17
			1	29,17
12/05/2025	18:42:52,195	6		29,17
			6	29,17
			6	29,17
12/05/2025	18:42:30,459	1		29,18
			1	29,18
			1	29,18
12/05/2025	18:40:50,046	1		29,09
			1	29,09
			1	29,09
12/05/2025	18:40:34,825	200		29,09
			200	29,09
			200	29,09
12/05/2025	18:38:54,845	35		29,18
			35	29,18
			35	29,18
12/05/2025	18:38:06,597	500		29,095
			500	29,095
			500	29,095
12/05/2025	18:38:01,707	2		29,185
			2	29,185
			2	29,185
12/05/2025	18:35:20,969	18		29,175
			18	29,175
			18	29,175
12/05/2025	18:35:19,559	680		29,09
			680	29,09
			680	29,09
12/05/2025	18:35:14,524	4		29,175
			4	29,175
			4	29,175
12/05/2025	18:35:03,739	35		29,09
			35	29,09
			35	29,09
12/05/2025	18:34:33,268	1		29,085
			1	29,085
			1	29,085
12/05/2025	18:33:16,993	29		29,165
			29	29,165
			29	29,165
12/05/2025	18:31:57,281	1		29,16
			1	29,16
			1	29,16
12/05/2025	18:27:06,910	1		29,07
			1	29,07
			1	29,07
12/05/2025	18:26:51,346	270		29,155
			270	29,155
			270	29,155
12/05/2025	18:26:10,078	17		29,16
			17	29,16
			17	29,16
12/05/2025	18:25:53,347	3		29,16
			3	29,16
			3	29,16
12/05/2025	18:25:47,516	3		29,07
			3	29,07
			3	29,07
12/05/2025	18:25:38,464	52		29,15
			12	29,15
			40	29,15
			52	29,15
12/05/2025	18:22:29,388	7		29,15
			7	29,15
			7	29,15
12/05/2025	18:20:57,827	15		29,135
			15	29,135
			15	29,135
12/05/2025	18:19:41,816	18		29,125
			18	29,125
			18	29,125
12/05/2025	18:19:26,173	8		29,12
			8	29,12
			8	29,12
12/05/2025	18:18:42,532	1		29,14
			1	29,14
			1	29,14
12/05/2025	18:18:32,129	40		29,135
			40	29,135
			40	29,135
12/05/2025	18:18:25,526	9		29,135
			9	29,135
			9	29,135
12/05/2025	18:16:59,778	3		29,125
			3	29,125
			3	29,125
12/05/2025	18:15:31,091	6		29,11
			6	29,11
			6	29,11
12/05/2025	18:15:20,560	7		29,115
			7	29,115
			7	29,115
12/05/2025	18:14:34,569	3		29,03
			3	29,03
			3	29,03
12/05/2025	18:14:30,744	4		29,11
			4	29,11
			4	29,11
12/05/2025	18:14:13,844	1		29,115
			1	29,115
			1	29,115
12/05/2025	18:13:07,046	2		29,01
			2	29,01
			2	29,01
12/05/2025	18:10:57,300	3		29,02
			3	29,02
			3	29,02
12/05/2025	18:07:34,141	21		29,00
			21	29,00
			21	29,00
12/05/2025	18:06:35,217	9		29,08
			9	29,08
			9	29,08
12/05/2025	18:05:31,808	17		29,075
			17	29,075
			17	29,075
12/05/2025	18:04:14,712	1		29,055
			1	29,055
			1	29,055
12/05/2025	18:03:57,609	6		29,055
			6	29,055
			6	29,055
12/05/2025	18:03:20,594	110		29,04
			110	29,04
			110	29,04
12/05/2025	18:02:12,017	345		29,05
			345	29,05
			345	29,05
12/05/2025	18:01:32,113	3		29,045
			3	29,045
			3	29,045
12/05/2025	17:59:30,644	2		28,975
			2	28,975
			2	28,975
12/05/2025	17:59:14,538	13		28,98
			13	28,98
			13	28,98
12/05/2025	17:58:51,602	1		28,985
			1	28,985
			1	28,985
12/05/2025	17:56:09,423	2		29,065
			2	29,065
			2	29,065
12/05/2025	17:55:48,608	7		29,065
			7	29,065
			7	29,065
12/05/2025	17:54:35,057	2		29,055
			2	29,055
			2	29,055
12/05/2025	17:53:23,707	18		29,045
			18	29,045
			18	29,045
12/05/2025	17:52:40,077	35		29,055
			35	29,055
			35	29,055
12/05/2025	17:52:36,101	3		28,97
			3	28,97
			3	28,97
12/05/2025	17:51:54,199	50		29,03
			50	29,03
			50	29,03
12/05/2025	17:51:46,093	14		29,03
			14	29,03
			14	29,03
12/05/2025	17:51:26,860	46		28,955
			46	28,955
			46	28,955
12/05/2025	17:47:27,584	7		29,065
			7	29,065
			7	29,065
12/05/2025	17:46:47,487	4		29,065
			4	29,065
			4	29,065
12/05/2025	17:45:57,340	35		29,06
			35	29,06
			35	29,06
12/05/2025	17:42:30,482	14		29,03
			14	29,03
			14	29,03
12/05/2025	17:42:14,665	13		29,025
			13	29,025
			13	29,025
12/05/2025	17:39:01,377	31		29,075
			31	29,075
			31	29,075
12/05/2025	17:38:21,383	27		28,99
			27	28,99
			27	28,99
12/05/2025	17:36:48,608	18		29,08
			18	29,08
			18	29,08
12/05/2025	17:35:10,889	1		28,97
			1	28,97
			1	28,97
12/05/2025	17:33:02,523	4		29,065
			4	29,065
			4	29,065
12/05/2025	17:33:01,114	1		29,065
			1	29,065
			1	29,065
12/05/2025	17:32:59,001	7		29,065
			7	29,065
			7	29,065
12/05/2025	17:32:02,630	249		28,97
			249	28,97
			249	28,97
12/05/2025	17:30:17,875	379		28,985
			379	28,985
			379	28,985
12/05/2025	17:29:59,836	4		28,99
			4	28,99
			4	28,99
12/05/2025	17:29:24,531	1		28,98
			1	28,98
			1	28,98
12/05/2025	17:27:50,646	400		28,985
			400	28,985
			400	28,985
12/05/2025	17:27:30,183	1		28,98
			1	28,98
			1	28,98
12/05/2025	17:27:25,699	1		28,98
			1	28,98
			1	28,98
12/05/2025	17:23:12,856	1		28,94
			1	28,94
			1	28,94
12/05/2025	17:22:26,065	1		28,955
			1	28,955
			1	28,955
12/05/2025	17:22:12,920	150		28,96
			150	28,96
			150	28,96
12/05/2025	17:21:43,227	35		28,975
			35	28,975
			35	28,975
12/05/2025	17:21:40,690	20		28,975
			20	28,975
			20	28,975
12/05/2025	17:21:22,268	3		28,975
			3	28,975
			3	28,975
12/05/2025	17:21:02,530	8		28,975
			8	28,975
			8	28,975
12/05/2025	17:20:52,058	15		28,98
			15	28,98
			15	28,98
12/05/2025	17:18:27,435	11		28,98
			11	28,98
			11	28,98
12/05/2025	17:18:26,874	70		28,975
			70	28,975
			70	28,975
12/05/2025	17:18:20,334	20		28,975
			20	28,975
			20	28,975
12/05/2025	17:18:12,790	2		28,975
			2	28,975
			2	28,975
12/05/2025	17:16:20,009	1		28,97
			1	28,97
			1	28,97
12/05/2025	17:16:09,148	4		28,965
			4	28,965
			4	28,965
12/05/2025	17:15:37,257	12		28,97
			12	28,97
			12	28,97
12/05/2025	17:15:23,177	18		28,97
			18	28,97
			18	28,97
12/05/2025	17:14:28,848	9		28,97
			9	28,97
			9	28,97
12/05/2025	17:13:36,159	4		28,975
			4	28,975
			4	28,975
12/05/2025	17:12:24,178	150		28,95
			150	28,95
			150	28,95
12/05/2025	17:11:21,783	30		28,96
			30	28,96
			30	28,96
12/05/2025	17:11:05,681	414		28,955
			414	28,955
			414	28,955
12/05/2025	17:09:29,558	1		28,945
			1	28,945
			1	28,945
12/05/2025	17:08:43,976	11		28,945
			11	28,945
			11	28,945
12/05/2025	17:08:39,774	85		28,945
			85	28,945
			85	28,945
12/05/2025	17:08:06,957	1		28,935
			1	28,935
			1	28,935
12/05/2025	17:07:19,647	1		28,95
			1	28,95
			1	28,95
12/05/2025	17:05:48,398	26		28,945
			26	28,945
			26	28,945
12/05/2025	17:05:40,796	2		28,96
			2	28,96
			2	28,96
12/05/2025	17:05:40,012	15		28,965
			15	28,965
			15	28,965
12/05/2025	17:04:55,277	3		28,965
			3	28,965
			3	28,965
12/05/2025	17:04:04,077	2		28,97
			2	28,97
			2	28,97
12/05/2025	17:01:55,614	100		28,96
			100	28,96
			100	28,96
12/05/2025	17:01:51,881	200		28,96
			200	28,96
			200	28,96
12/05/2025	17:01:28,103	75		28,965
			75	28,965
			75	28,965
12/05/2025	17:01:03,043	80		28,97
			80	28,97
			80	28,97
12/05/2025	17:00:22,454	60		28,975
			60	28,975
			60	28,975
12/05/2025	17:00:00,927	2		28,98
			2	28,98
			2	28,98
12/05/2025	16:58:47,434	5		28,975
			5	28,975
			5	28,975
12/05/2025	16:58:03,133	2		28,985
			2	28,985
			2	28,985
12/05/2025	16:57:27,735	2		28,995
			2	28,995
			2	28,995
12/05/2025	16:57:19,588	104		28,99
			104	28,99
			104	28,99
12/05/2025	16:56:41,339	300		28,995
			300	28,995
			300	28,995
12/05/2025	16:56:19,310	20		28,99
			20	28,99
			20	28,99
12/05/2025	16:51:34,381	7		28,965
			7	28,965
			7	28,965
12/05/2025	16:51:17,977	39		28,96
			39	28,96
			39	28,96
12/05/2025	16:50:23,868	1		28,97
			1	28,97
			1	28,97
12/05/2025	16:47:42,828	14		28,965
			14	28,965
			14	28,965
12/05/2025	16:47:09,329	6		28,99
			6	28,99
			6	28,99
12/05/2025	16:46:24,573	50		28,98
			50	28,98
			50	28,98
12/05/2025	16:46:14,543	1		28,98
			1	28,98
			1	28,98
12/05/2025	16:42:57,227	500		28,935
			500	28,935
			500	28,935
12/05/2025	16:40:56,183	150		28,885
			150	28,885
			150	28,885
12/05/2025	16:40:18,419	12		28,865
			12	28,865
			12	28,865
12/05/2025	16:38:57,218	1		28,82
			1	28,82
			1	28,82
12/05/2025	16:38:46,522	2		28,825
			2	28,825
			2	28,825
12/05/2025	16:38:39,953	350		28,83
			350	28,83
			350	28,83
12/05/2025	16:37:18,406	1 387		28,865
			1 387	28,865
			1 387	28,865
12/05/2025	16:36:34,760	7		28,88
			7	28,88
			7	28,88
12/05/2025	16:36:11,647	1 000		28,87
			1 000	28,87
			1 000	28,87
12/05/2025	16:33:40,724	36		28,915
			36	28,915
			36	28,915
12/05/2025	16:31:16,864	1 000		28,89
			1 000	28,89
			1 000	28,89
12/05/2025	16:31:09,474	4		28,885
			4	28,885
			4	28,885
12/05/2025	16:30:47,479	4		28,90
			4	28,90
			4	28,90
12/05/2025	16:30:30,507	7		28,91
			7	28,91
			7	28,91
12/05/2025	16:28:27,696	4		28,925
			4	28,925
			4	28,925
12/05/2025	16:28:04,958	3		28,95
			3	28,95
			3	28,95
12/05/2025	16:27:36,807	5		28,995
			5	28,995
			5	28,995
12/05/2025	16:27:07,130	2		28,995
			2	28,995
			2	28,995
12/05/2025	16:26:44,952	258		29,00
			258	29,00
			258	29,00
12/05/2025	16:26:16,219	78		29,025
			78	29,025
			78	29,025
12/05/2025	16:24:40,141	3		29,04
			3	29,04
			3	29,04
12/05/2025	16:24:11,789	14		29,055
			14	29,055
			14	29,055
12/05/2025	16:20:02,819	58		29,005
			58	29,005
			58	29,005
12/05/2025	16:19:56,855	65		29,005
			65	29,005
			65	29,005
12/05/2025	16:19:44,861	150		29,01
			150	29,01
			150	29,01
12/05/2025	16:19:09,880	20		29,025
			20	29,025
			20	29,025
12/05/2025	16:19:01,852	50		29,025
			50	29,025
			50	29,025
12/05/2025	16:17:53,530	5		29,035
			5	29,035
			5	29,035
12/05/2025	16:17:46,828	70		29,035
			70	29,035
			70	29,035
12/05/2025	16:16:46,968	690		29,05
			690	29,05
			690	29,05
12/05/2025	16:15:54,390	50		29,045
			50	29,045
			50	29,045
12/05/2025	16:14:41,684	16		29,05
			16	29,05
			16	29,05
12/05/2025	16:13:13,455	180		29,025
			180	29,025
			180	29,025
12/05/2025	16:11:39,013	8		28,995
			8	28,995
			8	28,995
12/05/2025	16:10:28,687	200		28,96
			200	28,96
			200	28,96
12/05/2025	16:10:19,825	2		28,96
			2	28,96
			2	28,96
12/05/2025	16:10:07,881	10		28,955
			10	28,955
			10	28,955
12/05/2025	16:08:07,723	3		28,99
			3	28,99
			3	28,99
12/05/2025	16:07:25,862	35		28,99
			35	28,99
			35	28,99
12/05/2025	16:06:11,123	173		28,995
			173	28,995
			173	28,995
12/05/2025	16:05:34,341	70		28,975
			70	28,975
			70	28,975
12/05/2025	16:03:14,151	1		28,955
			1	28,955
			1	28,955
12/05/2025	16:03:02,784	1		28,975
			1	28,975
			1	28,975
12/05/2025	16:02:51,421	1		28,975
			1	28,975
			1	28,975
12/05/2025	16:02:33,404	1		28,975
			1	28,975
			1	28,975
12/05/2025	16:01:40,293	1		28,94
			1	28,94
			1	28,94
12/05/2025	16:01:24,202	3 500		28,945
			3 500	28,945
			3 500	28,945
12/05/2025	16:00:47,314	100		28,955
			100	28,955
			100	28,955
12/05/2025	16:00:44,030	3		28,96
			3	28,96
			3	28,96
12/05/2025	16:00:16,013	56		28,955
			56	28,955
			56	28,955
12/05/2025	16:00:00,782	292		28,965
			292	28,965
			292	28,965
12/05/2025	15:59:58,606	415		28,95
			415	28,95
			415	28,95
12/05/2025	15:59:42,314	150		28,95
			150	28,95
			150	28,95
12/05/2025	15:59:24,557	1		28,95
			1	28,95
			1	28,95
12/05/2025	15:59:21,636	173		28,955
			173	28,955
			173	28,955
12/05/2025	15:58:49,340	1		28,965
			1	28,965
			1	28,965
12/05/2025	15:58:48,132	87		28,965
			87	28,965
			87	28,965
12/05/2025	15:57:44,242	101		28,935
			101	28,935
			101	28,935
12/05/2025	15:57:21,506	15		28,935
			15	28,935
			15	28,935
12/05/2025	15:57:18,523	6		28,94
			6	28,94
			6	28,94
12/05/2025	15:56:13,696	3		28,945
			3	28,945
			3	28,945
12/05/2025	15:55:44,718	1		28,94
			1	28,94
			1	28,94
12/05/2025	15:55:21,583	4		28,96
			4	28,96
			4	28,96
12/05/2025	15:54:43,252	171		28,985
			171	28,985
			171	28,985
12/05/2025	15:54:40,606	650		28,99
			650	28,99
			650	28,99
12/05/2025	15:53:24,799	25		28,955
			25	28,955
			25	28,955
12/05/2025	15:51:17,075	2		28,935
			2	28,935
			2	28,935
12/05/2025	15:48:15,532	2		28,885
			2	28,885
			2	28,885
12/05/2025	15:46:58,465	9		28,875
			9	28,875
			9	28,875
12/05/2025	15:46:02,455	8		28,90
			8	28,90
			8	28,90
12/05/2025	15:44:59,873	1		28,875
			1	28,875
			1	28,875
12/05/2025	15:44:40,236	100		28,865
			100	28,865
			100	28,865
12/05/2025	15:44:08,471	9		28,86
			9	28,86
			9	28,86
12/05/2025	15:44:00,784	519		28,865
			519	28,865
			519	28,865
12/05/2025	15:43:52,428	191		28,86
			191	28,86
			191	28,86
12/05/2025	15:42:09,879	1		28,825
			1	28,825
			1	28,825
12/05/2025	15:42:02,437	5		28,845
			5	28,845
			5	28,845
12/05/2025	15:41:50,767	1		28,885
			1	28,885
			1	28,885
12/05/2025	15:41:43,317	191		28,885
			191	28,885
			191	28,885
12/05/2025	15:41:08,479	35		28,90
			35	28,90
			35	28,90
12/05/2025	15:41:04,283	1		28,905
			1	28,905
			1	28,905
12/05/2025	15:41:03,000	103		28,90
			103	28,90
			103	28,90
12/05/2025	15:40:38,710	200		28,87
			200	28,87
			200	28,87
12/05/2025	15:39:31,024	1		28,865
			1	28,865
			1	28,865
12/05/2025	15:38:16,412	1 500		28,88
			1 500	28,88
			1 500	28,88
12/05/2025	15:37:48,574	530		28,90
			530	28,90
			530	28,90
12/05/2025	15:37:40,760	1		28,91
			1	28,91
			1	28,91
12/05/2025	15:36:23,118	6		28,95
			6	28,95
			6	28,95
12/05/2025	15:35:23,380	170		28,925
			170	28,925
			170	28,925
12/05/2025	15:35:21,945	1		28,94
			1	28,94
			1	28,94
12/05/2025	15:35:02,619	300		28,955
			300	28,955
			300	28,955
12/05/2025	15:34:14,715	2		28,965
			2	28,965
			2	28,965
12/05/2025	15:32:59,057	169		28,975
			169	28,975
			169	28,975
12/05/2025	15:32:55,334	280		28,985
			280	28,985
			280	28,985
12/05/2025	15:32:11,797	650		28,945
			650	28,945
			650	28,945
12/05/2025	15:32:11,736	45		28,95
			45	28,95
			45	28,95
12/05/2025	15:32:07,649	15		28,955
			15	28,955
			15	28,955
12/05/2025	15:31:35,259	4		28,985
			4	28,985
			4	28,985
12/05/2025	15:31:35,205	999		28,995
			4	28,995
			100	28,995
			700	28,995
			999	28,995
			195	28,995
12/05/2025	15:31:23,131	100		29,01
			100	29,01
			100	29,01
12/05/2025	15:31:22,061	87		29,015
			87	29,015
			87	29,015
12/05/2025	15:31:11,788	70		29,04
			70	29,04
			70	29,04
12/05/2025	15:31:08,218	17		29,10
			17	29,10
			17	29,10
12/05/2025	15:29:29,172	3		29,155
			3	29,155
			3	29,155

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: 100,4124 / Vente: 100,5732
Volume: 70 651
+4,71%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
12/05/2025 @ 19:58:04

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