Tradegate Exchange

Am.MSCI Semic.ESG Scre.UE EUR Acc. oN

266

228

49,685

Date	Heure	Volume	Volume de transactions	Cours
16/05/2025	21:59:32,561	1		49,685
			1	49,685
			1	49,685
16/05/2025	21:54:48,214	10		50,04
			10	50,04
			10	50,04
16/05/2025	21:37:39,964	2		49,65
			2	49,65
			2	49,65
16/05/2025	21:23:37,114	85		49,995
			39	49,995
			85	49,995
			46	49,995
16/05/2025	20:48:04,639	4		49,70
			4	49,70
			4	49,70
16/05/2025	20:45:37,107	10		49,995
			10	49,995
			10	49,995
16/05/2025	20:41:26,592	20		49,995
			20	49,995
			20	49,995
16/05/2025	20:37:21,882	2		49,995
			2	49,995
			2	49,995
16/05/2025	20:32:01,065	1		49,995
			1	49,995
			1	49,995
16/05/2025	20:30:55,243	1		49,995
			1	49,995
			1	49,995
16/05/2025	20:29:26,505	16		49,665
			16	49,665
			16	49,665
16/05/2025	20:27:43,801	52		49,665
			52	49,665
			31	49,665
			21	49,665
16/05/2025	20:25:56,929	6		49,655
			6	49,655
			6	49,655
16/05/2025	20:25:49,686	3		49,655
			3	49,655
			3	49,655
16/05/2025	20:25:40,090	42		49,66
			42	49,66
			5	49,66
			37	49,66
16/05/2025	20:25:13,158	1		50,04
			1	50,04
			1	50,04
16/05/2025	20:13:22,689	6		50,09
			6	50,09
			6	50,09
16/05/2025	20:03:04,873	100		50,08
			100	50,08
			100	50,08
16/05/2025	19:55:48,451	1		50,06
			1	50,06
			1	50,06
16/05/2025	19:55:47,548	70		49,995
			49	49,995
			21	49,995
			70	49,995
16/05/2025	19:42:26,342	1		49,995
			1	49,995
			1	49,995
16/05/2025	19:42:25,340	10		49,995
			10	49,995
			10	49,995
16/05/2025	19:29:25,519	7		49,795
			7	49,795
			7	49,795
16/05/2025	19:23:54,558	4		49,78
			4	49,78
			4	49,78
16/05/2025	19:16:28,370	40		50,10
			40	50,10
			39	50,10
			1	50,10
16/05/2025	19:04:34,661	84		49,60
			84	49,60
			84	49,60
16/05/2025	19:03:03,410	111		49,56
			49	49,56
			62	49,56
			111	49,56
16/05/2025	19:01:15,807	39		49,565
			39	49,565
			37	49,565
			2	49,565
16/05/2025	19:00:14,474	20		49,905
			20	49,905
			20	49,905
16/05/2025	18:57:57,401	1		49,61
			1	49,61
			1	49,61
16/05/2025	18:54:11,886	50		49,96
			11	49,96
			50	49,96
			39	49,96
16/05/2025	18:53:07,777	35		49,975
			35	49,975
			35	49,975
16/05/2025	18:50:00,269	49		49,565
			49	49,565
			49	49,565
16/05/2025	18:49:19,899	104		49,595
			49	49,595
			18	49,595
			104	49,595
			37	49,595
16/05/2025	18:45:09,637	3		49,91
			3	49,91
			3	49,91
16/05/2025	18:42:39,972	1		49,97
			1	49,97
			1	49,97
16/05/2025	18:41:38,194	1		49,975
			1	49,975
			1	49,975
16/05/2025	18:40:48,688	7		49,62
			7	49,62
			7	49,62
16/05/2025	18:40:15,152	2		49,615
			2	49,615
			2	49,615
16/05/2025	18:36:58,611	50		49,955
			50	49,955
			50	49,955
16/05/2025	18:34:03,813	8		49,975
			8	49,975
			8	49,975
16/05/2025	18:25:32,546	15		49,695
			15	49,695
			15	49,695
16/05/2025	18:21:46,485	11		49,77
			11	49,77
			11	49,77
16/05/2025	18:19:51,402	3		49,75
			3	49,75
			3	49,75
16/05/2025	18:10:01,727	40		50,04
			40	50,04
			40	50,04
16/05/2025	17:50:18,830	1		50,08
			1	50,08
			1	50,08
16/05/2025	17:36:36,674	160		50,01
			160	50,01
			80	50,01
			80	50,01
16/05/2025	17:30:54,999	3		49,81
			3	49,81
			3	49,81
16/05/2025	17:30:33,371	1		49,89
			1	49,89
			1	49,89
16/05/2025	17:25:43,661	1		49,805
			1	49,805
			1	49,805
16/05/2025	17:24:42,046	3		49,745
			3	49,745
			3	49,745
16/05/2025	17:23:44,791	30		49,75
			30	49,75
			30	49,75
16/05/2025	17:17:47,729	100		49,795
			100	49,795
			100	49,795
16/05/2025	16:58:31,197	10		49,725
			10	49,725
			10	49,725
16/05/2025	16:56:11,536	2		49,745
			2	49,745
			2	49,745
16/05/2025	16:49:45,832	20		49,61
			20	49,61
			20	49,61
16/05/2025	16:46:40,667	100		49,55
			100	49,55
			100	49,55
16/05/2025	16:45:34,784	25		49,57
			25	49,57
			25	49,57
16/05/2025	16:44:20,129	8		49,55
			8	49,55
			8	49,55
16/05/2025	16:43:24,752	80		49,60
			80	49,60
			80	49,60
16/05/2025	16:41:04,716	100		49,67
			100	49,67
			100	49,67
16/05/2025	16:38:22,840	5		49,70
			5	49,70
			5	49,70
16/05/2025	16:38:22,102	100		49,625
			100	49,625
			100	49,625
16/05/2025	16:34:12,072	2		49,745
			2	49,745
			2	49,745
16/05/2025	16:31:47,968	5		49,67
			5	49,67
			5	49,67
16/05/2025	16:29:04,841	1		49,85
			1	49,85
			1	49,85
16/05/2025	16:21:58,770	11		49,83
			11	49,83
			11	49,83
16/05/2025	16:21:30,359	10		49,875
			10	49,875
			10	49,875
16/05/2025	16:07:35,887	1		49,805
			1	49,805
			1	49,805
16/05/2025	16:05:07,291	45		49,78
			45	49,78
			45	49,78
16/05/2025	16:02:36,667	3		49,855
			3	49,855
			3	49,855
16/05/2025	15:59:57,776	1		49,605
			1	49,605
			1	49,605
16/05/2025	15:58:21,573	402		49,80
			402	49,80
			402	49,80
16/05/2025	15:57:22,137	320		49,795
			320	49,795
			320	49,795
16/05/2025	15:55:07,470	1		49,695
			1	49,695
			1	49,695
16/05/2025	15:53:58,343	3		49,70
			3	49,70
			3	49,70
16/05/2025	15:53:16,979	3		49,79
			3	49,79
			3	49,79
16/05/2025	15:52:14,053	2		49,79
			2	49,79
			2	49,79
16/05/2025	15:47:10,533	70		49,815
			70	49,815
			60	49,815
			10	49,815
16/05/2025	15:42:10,398	134		49,635
			134	49,635
			134	49,635
16/05/2025	15:36:37,497	1		49,775
			1	49,775
			1	49,775
16/05/2025	15:36:36,850	7		49,775
			7	49,775
			7	49,775
16/05/2025	15:36:34,306	33		49,76
			33	49,76
			33	49,76
16/05/2025	15:34:06,380	2		49,935
			2	49,935
			2	49,935
16/05/2025	15:32:06,892	119		49,90
			119	49,90
			80	49,90
			20	49,90
			19	49,90
16/05/2025	15:32:02,038	150		49,98
			100	49,98
			150	49,98
			50	49,98
16/05/2025	15:32:00,434	120		50,00
			20	50,00
			100	50,00
			120	50,00
16/05/2025	15:17:56,846	50		50,10
			50	50,10
			50	50,10
16/05/2025	15:15:13,716	6		50,10
			6	50,10
			6	50,10
16/05/2025	15:07:47,818	1		50,11
			1	50,11
			1	50,11
16/05/2025	15:02:28,204	40		50,02
			40	50,02
			40	50,02
16/05/2025	15:00:56,886	9		49,855
			9	49,855
			9	49,855
16/05/2025	14:40:22,152	2		50,17
			2	50,17
			2	50,17
16/05/2025	14:37:40,709	73		50,09
			73	50,09
			73	50,09
16/05/2025	14:36:30,444	334		50,16
			334	50,16
			334	50,16
16/05/2025	14:36:21,644	100		50,19
			100	50,19
			100	50,19
16/05/2025	14:32:28,475	20		50,21
			20	50,21
			20	50,21
16/05/2025	14:27:10,236	3		50,12
			3	50,12
			3	50,12
16/05/2025	14:17:49,861	300		50,11
			300	50,11
			300	50,11
16/05/2025	14:14:08,823	40		50,20
			6	50,20
			40	50,20
			34	50,20
16/05/2025	14:14:05,072	145		50,11
			145	50,11
			145	50,11
16/05/2025	14:09:06,174	3		50,17
			3	50,17
			3	50,17
16/05/2025	14:07:17,007	100		50,11
			100	50,11
			100	50,11
16/05/2025	14:07:16,199	8		50,11
			8	50,11
			8	50,11
16/05/2025	14:01:13,966	8		50,11
			8	50,11
			8	50,11
16/05/2025	13:57:59,411	2		50,15
			2	50,15
			2	50,15
16/05/2025	13:46:07,031	11		50,09
			11	50,09
			11	50,09
16/05/2025	13:43:47,431	4		50,09
			4	50,09
			4	50,09
16/05/2025	13:35:38,213	1		50,02
			1	50,02
			1	50,02
16/05/2025	13:24:11,958	7		50,01
			7	50,01
			7	50,01
16/05/2025	13:20:02,283	99		50,08
			99	50,08
			99	50,08
16/05/2025	13:12:41,257	199		50,08
			199	50,08
			199	50,08
16/05/2025	13:04:30,816	9		49,955
			9	49,955
			9	49,955
16/05/2025	12:57:16,321	69		50,10
			69	50,10
			69	50,10
16/05/2025	12:54:39,500	30		50,14
			30	50,14
			30	50,14
16/05/2025	12:53:17,654	8		50,14
			8	50,14
			8	50,14
16/05/2025	12:50:17,966	42		50,02
			42	50,02
			42	50,02
16/05/2025	12:48:51,821	1 000		50,15
			1 000	50,15
			1 000	50,15
16/05/2025	12:38:44,547	2		50,10
			2	50,10
			2	50,10
16/05/2025	12:34:50,229	30		50,09
			30	50,09
			30	50,09
16/05/2025	12:33:51,449	100		50,09
			100	50,09
			100	50,09
16/05/2025	12:30:57,940	2		50,07
			2	50,07
			2	50,07
16/05/2025	12:30:50,255	4		50,07
			4	50,07
			4	50,07
16/05/2025	12:28:09,041	7		49,96
			7	49,96
			7	49,96
16/05/2025	12:18:36,851	6		50,03
			6	50,03
			6	50,03
16/05/2025	12:13:40,450	30		50,05
			30	50,05
			30	50,05
16/05/2025	12:09:00,338	99		50,04
			99	50,04
			99	50,04
16/05/2025	12:01:17,185	800		50,06
			800	50,06
			800	50,06
16/05/2025	11:48:51,522	100		50,05
			100	50,05
			100	50,05
16/05/2025	11:36:32,590	30		49,925
			30	49,925
			30	49,925
16/05/2025	11:14:39,580	25		50,08
			25	50,08
			25	50,08
16/05/2025	11:12:14,931	10		50,08
			10	50,08
			10	50,08
16/05/2025	11:10:48,157	80		50,08
			80	50,08
			80	50,08
16/05/2025	11:06:57,634	40		50,07
			40	50,07
			40	50,07
16/05/2025	10:57:15,952	80		50,09
			80	50,09
			80	50,09
16/05/2025	10:55:52,429	99		50,12
			50	50,12
			99	50,12
			49	50,12
16/05/2025	10:53:30,394	10		50,10
			10	50,10
			10	50,10
16/05/2025	10:50:56,739	80		50,07
			80	50,07
			80	50,07
16/05/2025	10:47:08,787	70		50,05
			70	50,05
			70	50,05
16/05/2025	10:47:01,753	10		50,07
			10	50,07
			10	50,07
16/05/2025	10:46:32,563	2		50,07
			2	50,07
			2	50,07
16/05/2025	10:37:40,498	1 000		50,09
			1 000	50,09
			1 000	50,09
16/05/2025	10:21:30,608	10		49,97
			10	49,97
			10	49,97
16/05/2025	10:04:48,892	20		49,98
			20	49,98
			20	49,98
16/05/2025	10:00:25,097	4		49,99
			4	49,99
			4	49,99
16/05/2025	09:45:28,887	50		49,88
			50	49,88
			50	49,88
16/05/2025	09:40:38,792	17		49,785
			17	49,785
			17	49,785
16/05/2025	09:40:18,786	6		49,785
			6	49,785
			6	49,785
16/05/2025	09:37:41,531	9		49,895
			9	49,895
			9	49,895
16/05/2025	09:37:26,845	150		49,905
			150	49,905
			150	49,905
16/05/2025	09:34:34,896	24		49,95
			24	49,95
			24	49,95
16/05/2025	09:31:24,517	7		49,865
			7	49,865
			7	49,865
16/05/2025	09:28:57,887	1 016		49,715
			1 016	49,715
			1 016	49,715
16/05/2025	09:27:40,838	3		49,715
			3	49,715
			3	49,715
16/05/2025	09:27:01,601	1		49,87
			1	49,87
			1	49,87
16/05/2025	09:26:01,241	1		49,835
			1	49,835
			1	49,835
16/05/2025	09:25:40,320	2		49,88
			2	49,88
			2	49,88
16/05/2025	09:24:34,489	1		49,875
			1	49,875
			1	49,875
16/05/2025	09:24:11,547	1		49,84
			1	49,84
			1	49,84
16/05/2025	09:23:49,005	5		49,715
			5	49,715
			5	49,715
16/05/2025	09:23:08,080	1		49,82
			1	49,82
			1	49,82
16/05/2025	09:23:05,567	1		49,83
			1	49,83
			1	49,83
16/05/2025	09:23:02,547	1		49,86
			1	49,86
			1	49,86
16/05/2025	09:22:59,931	1		49,88
			1	49,88
			1	49,88
16/05/2025	09:22:38,012	1		49,88
			1	49,88
			1	49,88
16/05/2025	09:22:15,081	4		49,71
			4	49,71
			4	49,71
16/05/2025	09:22:13,475	1		49,88
			1	49,88
			1	49,88
16/05/2025	09:22:07,133	1		49,88
			1	49,88
			1	49,88
16/05/2025	09:21:44,094	3		49,88
			3	49,88
			3	49,88
16/05/2025	09:21:39,855	1		49,88
			1	49,88
			1	49,88
16/05/2025	09:21:33,534	1		49,88
			1	49,88
			1	49,88
16/05/2025	09:21:13,566	11		49,725
			11	49,725
			11	49,725
16/05/2025	09:21:11,403	1		49,88
			1	49,88
			1	49,88
16/05/2025	09:21:03,044	1		49,825
			1	49,825
			1	49,825
16/05/2025	09:20:41,342	6		49,71
			6	49,71
			6	49,71
16/05/2025	09:20:36,051	1		49,835
			1	49,835
			1	49,835
16/05/2025	09:20:08,679	1		49,83
			1	49,83
			1	49,83
16/05/2025	09:20:04,043	1		49,81
			1	49,81
			1	49,81
16/05/2025	09:20:03,163	1		49,81
			1	49,81
			1	49,81
16/05/2025	09:20:03,136	1		49,81
			1	49,81
			1	49,81
16/05/2025	09:19:50,154	15		49,71
			15	49,71
			15	49,71
16/05/2025	09:19:41,005	1		49,835
			1	49,835
			1	49,835
16/05/2025	09:19:03,081	1		49,85
			1	49,85
			1	49,85
16/05/2025	09:18:42,560	1		49,82
			1	49,82
			1	49,82
16/05/2025	09:16:52,112	4		49,71
			4	49,71
			4	49,71
16/05/2025	09:16:34,028	1		49,795
			1	49,795
			1	49,795
16/05/2025	09:16:13,098	1		49,80
			1	49,80
			1	49,80
16/05/2025	09:16:07,969	1		49,795
			1	49,795
			1	49,795
16/05/2025	09:16:07,259	3		49,685
			3	49,685
			3	49,685
16/05/2025	09:16:05,247	1		49,84
			1	49,84
			1	49,84
16/05/2025	09:15:33,982	1		49,84
			1	49,84
			1	49,84
16/05/2025	09:15:01,264	2		49,805
			2	49,805
			2	49,805
16/05/2025	09:13:10,596	1		49,80
			1	49,80
			1	49,80
16/05/2025	09:13:05,466	1		49,80
			1	49,80
			1	49,80
16/05/2025	09:13:02,067	2		49,68
			2	49,68
			2	49,68
16/05/2025	09:12:42,733	1		49,845
			1	49,845
			1	49,845
16/05/2025	09:11:48,699	200		49,795
			200	49,795
			200	49,795
16/05/2025	09:11:22,447	3		49,675
			3	49,675
			3	49,675
16/05/2025	09:11:14,198	1		49,805
			1	49,805
			1	49,805
16/05/2025	09:10:38,087	1		49,78
			1	49,78
			1	49,78
16/05/2025	09:06:03,345	1		49,755
			1	49,755
			1	49,755
16/05/2025	09:05:06,917	5		49,765
			5	49,765
			5	49,765
16/05/2025	09:04:41,233	1		49,76
			1	49,76
			1	49,76
16/05/2025	09:04:18,205	13		49,615
			13	49,615
			13	49,615
16/05/2025	09:04:06,920	1		49,94
			1	49,94
			1	49,94
16/05/2025	09:04:06,617	1		49,94
			1	49,94
			1	49,94
16/05/2025	09:04:05,109	1		49,94
			1	49,94
			1	49,94
16/05/2025	09:04:04,504	1		49,94
			1	49,94
			1	49,94
16/05/2025	09:04:04,405	1		49,94
			1	49,94
			1	49,94
16/05/2025	09:04:01,860	30		49,945
			24	49,945
			1	49,945
			1	49,945
			6	49,945
			4	49,945
			8	49,945
			1	49,945
			6	49,945
			4	49,945
			1	49,945
			1	49,945
			1	49,945
			1	49,945
			1	49,945
16/05/2025	08:57:24,466	3		49,925
			3	49,925
			3	49,925
16/05/2025	08:56:26,291	25		49,585
			25	49,585
			25	49,585
16/05/2025	08:55:51,720	10		49,93
			10	49,93
			10	49,93
16/05/2025	08:46:19,165	38		49,975
			38	49,975
			38	49,975
16/05/2025	08:37:35,732	90		49,975
			41	49,975
			49	49,975
			90	49,975
16/05/2025	08:34:07,272	1		49,995
			1	49,995
			1	49,995
16/05/2025	08:28:27,365	60		49,66
			11	49,66
			49	49,66
			60	49,66
16/05/2025	08:26:22,414	150		50,00
			150	50,00
			150	50,00
16/05/2025	08:24:52,177	1		50,01
			1	50,01
			1	50,01
16/05/2025	08:21:11,225	200		50,02
			200	50,02
			200	50,02
16/05/2025	08:00:43,212	1		49,66
			1	49,66
			1	49,66
16/05/2025	08:00:17,361	66		50,09
			66	50,09
			66	50,09
16/05/2025	07:54:03,910	100		50,09
			100	50,09
			100	50,09
16/05/2025	07:52:14,801	41		49,60
			20	49,60
			21	49,60
			41	49,60
16/05/2025	07:48:37,894	10		49,585
			10	49,585
			10	49,585
16/05/2025	07:40:52,602	72		50,13
			64	50,13
			72	50,13
			8	50,13
16/05/2025	07:31:02,137	1		50,00
			1	50,00
			1	50,00
16/05/2025	07:30:00,384	161		50,03
			41	50,03
			102	50,03
			100	50,03
			18	50,03
			59	50,03
			2	50,03

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: 101,8503 / Vente: 102,0141
Volume: 22 695
+0,88%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
16/05/2025 @ 22:00:00

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