Tradegate Exchange

iShsVII-Core S&P 500 UCITS ETF

214

187

556,40

Date	Heure	Volume	Volume de transactions	Cours
14/05/2025	11:42:39,145	4		556,40
			4	556,40
			4	556,40
14/05/2025	11:40:32,757	50		556,55
			50	556,55
			50	556,55
14/05/2025	11:38:22,019	40		556,37
			40	556,37
			40	556,37
14/05/2025	11:37:15,120	1		556,57
			1	556,57
			1	556,57
14/05/2025	11:34:46,699	1		556,55
			1	556,55
			1	556,55
14/05/2025	11:34:43,374	16		556,53
			16	556,53
			16	556,53
14/05/2025	11:34:32,957	40		556,55
			40	556,55
			40	556,55
14/05/2025	11:34:21,967	4		556,60
			4	556,60
			4	556,60
14/05/2025	11:34:03,601	14		556,75
			14	556,75
			14	556,75
14/05/2025	11:32:41,038	3		556,79
			3	556,79
			3	556,79
14/05/2025	11:29:40,932	11		556,65
			11	556,65
			11	556,65
14/05/2025	11:29:08,419	1		556,53
			1	556,53
			1	556,53
14/05/2025	11:27:29,203	33		556,30
			33	556,30
			33	556,30
14/05/2025	11:26:49,464	287		556,33
			287	556,33
			287	556,33
14/05/2025	11:26:16,666	1		556,45
			1	556,45
			1	556,45
14/05/2025	11:22:02,336	17		556,45
			17	556,45
			17	556,45
14/05/2025	11:21:40,911	25		556,39
			25	556,39
			25	556,39
14/05/2025	11:16:35,409	90		556,35
			90	556,35
			90	556,35
14/05/2025	11:15:36,297	2		556,37
			2	556,37
			2	556,37
14/05/2025	11:14:35,917	1		556,57
			1	556,57
			1	556,57
14/05/2025	11:13:14,955	70		556,97
			70	556,97
			70	556,97
14/05/2025	11:11:09,053	4		557,05
			4	557,05
			4	557,05
14/05/2025	11:04:37,340	3		557,00
			3	557,00
			3	557,00
14/05/2025	10:59:01,750	9		557,81
			9	557,81
			9	557,81
14/05/2025	10:57:11,019	3		557,65
			3	557,65
			3	557,65
14/05/2025	10:55:57,809	3		558,05
			3	558,05
			3	558,05
14/05/2025	10:55:34,649	30		558,11
			30	558,11
			30	558,11
14/05/2025	10:55:04,196	11		558,13
			11	558,13
			11	558,13
14/05/2025	10:55:00,090	1		558,01
			1	558,01
			1	558,01
14/05/2025	10:51:11,585	1		558,01
			1	558,01
			1	558,01
14/05/2025	10:46:51,706	5		557,67
			5	557,67
			5	557,67
14/05/2025	10:45:00,786	17		558,01
			12	558,01
			17	558,01
			5	558,01
14/05/2025	10:44:57,977	1		558,01
			1	558,01
			1	558,01
14/05/2025	10:44:19,924	1		557,91
			1	557,91
			1	557,91
14/05/2025	10:43:02,146	2		557,81
			2	557,81
			2	557,81
14/05/2025	10:43:02,042	3		557,81
			3	557,81
			3	557,81
14/05/2025	10:42:57,414	1		557,85
			1	557,85
			1	557,85
14/05/2025	10:41:34,641	15		557,29
			15	557,29
			15	557,29
14/05/2025	10:38:33,040	2		557,67
			2	557,67
			2	557,67
14/05/2025	10:32:33,271	1		557,53
			1	557,53
			1	557,53
14/05/2025	10:30:15,189	27		557,65
			27	557,65
			27	557,65
14/05/2025	10:28:53,391	1		557,53
			1	557,53
			1	557,53
14/05/2025	10:28:24,423	1		557,35
			1	557,35
			1	557,35
14/05/2025	10:28:21,414	1		557,45
			1	557,45
			1	557,45
14/05/2025	10:26:18,829	3		557,01
			3	557,01
			3	557,01
14/05/2025	10:25:36,782	2		557,29
			2	557,29
			2	557,29
14/05/2025	10:25:09,575	100		557,31
			100	557,31
			100	557,31
14/05/2025	10:24:57,321	9		557,27
			9	557,27
			9	557,27
14/05/2025	10:24:30,064	100		557,10
			100	557,10
			100	557,10
14/05/2025	10:23:43,542	25		557,31
			25	557,31
			25	557,31
14/05/2025	10:23:01,678	4		557,49
			4	557,49
			4	557,49
14/05/2025	10:21:32,468	1		557,69
			1	557,69
			1	557,69
14/05/2025	10:15:20,906	170		558,17
			170	558,17
			170	558,17
14/05/2025	10:12:19,257	19		557,71
			19	557,71
			19	557,71
14/05/2025	10:11:35,983	15		557,45
			15	557,45
			15	557,45
14/05/2025	10:10:06,815	4		557,31
			4	557,31
			4	557,31
14/05/2025	10:09:36,747	50		557,59
			50	557,59
			50	557,59
14/05/2025	10:08:23,487	1		557,00
			1	557,00
			1	557,00
14/05/2025	10:07:42,918	35		557,60
			35	557,60
			35	557,60
14/05/2025	10:07:36,692	10		557,84
			10	557,84
			10	557,84
14/05/2025	10:06:57,721	28		558,00
			10	558,00
			28	558,00
			2	558,00
			16	558,00
14/05/2025	10:05:43,517	1		558,49
			1	558,49
			1	558,49
14/05/2025	10:03:09,405	1		558,75
			1	558,75
			1	558,75
14/05/2025	10:03:01,312	6		558,79
			6	558,79
			6	558,79
14/05/2025	10:02:36,548	36		559,09
			36	559,09
			36	559,09
14/05/2025	10:02:02,887	30		559,00
			13	559,00
			15	559,00
			2	559,00
			30	559,00
14/05/2025	09:58:20,055	1		559,11
			1	559,11
			1	559,11
14/05/2025	09:55:53,736	100		559,35
			100	559,35
			100	559,35
14/05/2025	09:55:04,703	6		559,17
			6	559,17
			6	559,17
14/05/2025	09:53:32,503	1		559,59
			1	559,59
			1	559,59
14/05/2025	09:52:27,452	40		559,43
			40	559,43
			40	559,43
14/05/2025	09:52:10,505	4		559,49
			4	559,49
			4	559,49
14/05/2025	09:46:40,432	3		559,37
			3	559,37
			3	559,37
14/05/2025	09:46:29,914	26		559,33
			26	559,33
			26	559,33
14/05/2025	09:46:25,829	1		559,45
			1	559,45
			1	559,45
14/05/2025	09:45:35,942	14		559,37
			14	559,37
			14	559,37
14/05/2025	09:45:26,738	3		559,37
			3	559,37
			3	559,37
14/05/2025	09:43:51,214	10		559,50
			10	559,50
			10	559,50
14/05/2025	09:40:20,791	35		559,39
			35	559,39
			35	559,39
14/05/2025	09:39:17,674	48		559,15
			48	559,15
			48	559,15
14/05/2025	09:39:11,652	4		559,50
			4	559,50
			4	559,50
14/05/2025	09:39:06,344	10		559,60
			10	559,60
			10	559,60
14/05/2025	09:37:24,887	5		559,97
			5	559,97
			5	559,97
14/05/2025	09:35:44,902	1		559,91
			1	559,91
			1	559,91
14/05/2025	09:32:11,748	1		559,85
			1	559,85
			1	559,85
14/05/2025	09:31:22,762	3		559,75
			3	559,75
			3	559,75
14/05/2025	09:31:22,645	1		559,67
			1	559,67
			1	559,67
14/05/2025	09:29:34,843	10		559,85
			10	559,85
			10	559,85
14/05/2025	09:29:31,194	1		559,89
			1	559,89
			1	559,89
14/05/2025	09:28:14,570	40		559,65
			40	559,65
			40	559,65
14/05/2025	09:27:20,686	2		559,80
			2	559,80
			2	559,80
14/05/2025	09:27:03,328	2		560,00
			2	560,00
			2	560,00
14/05/2025	09:26:28,560	1		560,17
			1	560,17
			1	560,17
14/05/2025	09:25:41,586	3		560,09
			3	560,09
			3	560,09
14/05/2025	09:25:32,202	1		560,15
			1	560,15
			1	560,15
14/05/2025	09:24:58,328	3		560,25
			3	560,25
			3	560,25
14/05/2025	09:24:14,734	5		560,37
			5	560,37
			5	560,37
14/05/2025	09:23:49,744	10		560,30
			10	560,30
			10	560,30
14/05/2025	09:23:00,797	4		560,61
			4	560,61
			4	560,61
14/05/2025	09:22:11,801	3		560,55
			3	560,55
			3	560,55
14/05/2025	09:22:07,771	1		560,63
			1	560,63
			1	560,63
14/05/2025	09:21:27,082	9		560,81
			9	560,81
			9	560,81
14/05/2025	09:20:47,950	5		560,97
			5	560,97
			5	560,97
14/05/2025	09:20:31,497	17		561,03
			17	561,03
			17	561,03
14/05/2025	09:17:51,761	3		561,25
			3	561,25
			3	561,25
14/05/2025	09:17:44,285	3		561,35
			3	561,35
			3	561,35
14/05/2025	09:16:37,597	10		561,22
			10	561,22
			10	561,22
14/05/2025	09:16:36,067	3		561,25
			3	561,25
			3	561,25
14/05/2025	09:16:35,100	8		561,25
			8	561,25
			8	561,25
14/05/2025	09:16:21,335	2		561,37
			2	561,37
			2	561,37
14/05/2025	09:16:20,864	1		561,37
			1	561,37
			1	561,37
14/05/2025	09:15:54,021	103		561,27
			103	561,27
			103	561,27
14/05/2025	09:14:09,730	4		561,47
			4	561,47
			4	561,47
14/05/2025	09:14:05,986	422		561,33
			422	561,33
			422	561,33
14/05/2025	09:13:51,142	5		561,27
			5	561,27
			5	561,27
14/05/2025	09:13:30,306	1		561,39
			1	561,39
			1	561,39
14/05/2025	09:11:22,518	6		561,00
			6	561,00
			6	561,00
14/05/2025	09:10:59,507	4		560,91
			4	560,91
			4	560,91
14/05/2025	09:07:21,076	36		560,69
			36	560,69
			36	560,69
14/05/2025	09:07:03,575	2		560,71
			2	560,71
			2	560,71
14/05/2025	09:06:57,444	5		560,71
			5	560,71
			5	560,71
14/05/2025	09:06:33,803	1		560,77
			1	560,77
			1	560,77
14/05/2025	09:05:29,368	1		560,55
			1	560,55
			1	560,55
14/05/2025	09:04:33,877	1		560,57
			1	560,57
			1	560,57
14/05/2025	09:04:31,299	1		560,63
			1	560,63
			1	560,63
14/05/2025	09:04:22,345	3		560,59
			3	560,59
			3	560,59
14/05/2025	09:04:21,421	3		560,59
			3	560,59
			3	560,59
14/05/2025	09:04:11,294	11		560,49
			11	560,49
			11	560,49
14/05/2025	09:04:06,132	227		560,48
			1	560,48
			1	560,48
			10	560,48
			9	560,48
			6	560,48
			200	560,48
			225	560,48
			1	560,48
			1	560,48
14/05/2025	08:48:06,047	1		559,88
			1	559,88
			1	559,88
14/05/2025	08:47:58,625	1		559,86
			1	559,86
			1	559,86
14/05/2025	08:47:34,156	18		559,90
			18	559,90
			18	559,90
14/05/2025	08:43:59,531	20		560,16
			20	560,16
			20	560,16
14/05/2025	08:43:04,493	4		560,21
			4	560,21
			4	560,21
14/05/2025	08:40:26,785	15		559,94
			15	559,94
			15	559,94
14/05/2025	08:39:27,514	5		559,99
			5	559,99
			5	559,99
14/05/2025	08:35:46,630	1		560,36
			1	560,36
			1	560,36
14/05/2025	08:34:57,632	1		560,30
			1	560,30
			1	560,30
14/05/2025	08:34:32,639	1		560,26
			1	560,26
			1	560,26
14/05/2025	08:30:10,655	1		560,10
			1	560,10
			1	560,10
14/05/2025	08:30:00,831	1		560,19
			1	560,19
			1	560,19
14/05/2025	08:29:31,818	3		559,95
			3	559,95
			3	559,95
14/05/2025	08:29:13,508	1		560,17
			1	560,17
			1	560,17
14/05/2025	08:27:35,901	10		560,05
			10	560,05
			10	560,05
14/05/2025	08:24:39,514	11		559,66
			11	559,66
			11	559,66
14/05/2025	08:24:09,516	1		559,89
			1	559,89
			1	559,89
14/05/2025	08:21:44,343	20		559,97
			20	559,97
			20	559,97
14/05/2025	08:21:06,408	2		559,98
			2	559,98
			2	559,98
14/05/2025	08:20:25,056	3		559,98
			3	559,98
			3	559,98
14/05/2025	08:17:51,731	53		560,07
			53	560,07
			53	560,07
14/05/2025	08:17:23,783	27		560,00
			27	560,00
			1	560,00
			6	560,00
			20	560,00
14/05/2025	08:16:49,610	10		560,15
			10	560,15
			10	560,15
14/05/2025	08:16:11,769	4		560,23
			4	560,23
			4	560,23
14/05/2025	08:15:35,892	1		560,29
			1	560,29
			1	560,29
14/05/2025	08:14:58,954	1		560,26
			1	560,26
			1	560,26
14/05/2025	08:14:54,942	7		560,06
			7	560,06
			7	560,06
14/05/2025	08:13:52,537	1		560,06
			1	560,06
			1	560,06
14/05/2025	08:13:36,975	10		560,25
			10	560,25
			10	560,25
14/05/2025	08:13:12,439	294		560,30
			294	560,30
			294	560,30
14/05/2025	08:09:17,868	12		560,59
			12	560,59
			12	560,59
14/05/2025	08:07:12,724	1		560,56
			1	560,56
			1	560,56
14/05/2025	08:06:09,190	3		560,66
			3	560,66
			3	560,66
14/05/2025	08:06:08,804	7		560,44
			7	560,44
			7	560,44
14/05/2025	08:05:44,863	1		560,64
			1	560,64
			1	560,64
14/05/2025	08:05:44,061	1		560,65
			1	560,65
			1	560,65
14/05/2025	08:05:42,754	1		560,65
			1	560,65
			1	560,65
14/05/2025	08:05:42,151	1		560,65
			1	560,65
			1	560,65
14/05/2025	08:05:40,446	1		560,62
			1	560,62
			1	560,62
14/05/2025	08:05:37,136	1		560,58
			1	560,58
			1	560,58
14/05/2025	08:05:34,925	1		560,59
			1	560,59
			1	560,59
14/05/2025	08:05:32,309	1		560,60
			1	560,60
			1	560,60
14/05/2025	08:05:29,288	1		560,60
			1	560,60
			1	560,60
14/05/2025	08:05:27,333	1		560,38
			1	560,38
			1	560,38
14/05/2025	08:01:52,079	16		560,32
			16	560,32
			16	560,32
14/05/2025	08:01:04,546	3		560,42
			3	560,42
			3	560,42
14/05/2025	08:00:54,922	20		560,51
			20	560,51
			20	560,51
14/05/2025	08:00:39,172	1		560,33
			1	560,33
			1	560,33
14/05/2025	08:00:08,894	13		560,54
			13	560,54
			13	560,54
14/05/2025	07:50:22,973	10		560,61
			10	560,61
			10	560,61
14/05/2025	07:42:42,421	9		560,32
			9	560,32
			9	560,32
14/05/2025	07:37:23,420	3		560,34
			3	560,34
			3	560,34
14/05/2025	07:34:28,196	35		560,09
			35	560,09
			35	560,09
14/05/2025	07:32:47,254	3		560,34
			3	560,34
			3	560,34
14/05/2025	07:32:32,367	89		560,34
			89	560,34
			89	560,34
14/05/2025	07:31:47,336	3		560,39
			3	560,39
			3	560,39
14/05/2025	07:30:44,829	4		560,16
			4	560,16
			4	560,16
14/05/2025	07:30:01,651	50		560,42
			2	560,42
			3	560,42
			9	560,42
			1	560,42
			3	560,42
			2	560,42
			20	560,42
			4	560,42
			2	560,42
			42	560,42
			1	560,42
			1	560,42
			4	560,42
			2	560,42
			1	560,42
			3	560,42

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: 99,7121 / Vente: 99,7479
Volume: 12 511
-0,61%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
14/05/2025 @ 11:43:55

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