Tradegate Exchange

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

991

935

32,865

Date	Heure	Volume	Volume de transactions	Cours
06/08/2025	19:54:37,814	9		32,865
			9	32,865
			9	32,865
06/08/2025	19:52:58,256	10		32,865
			10	32,865
			10	32,865
06/08/2025	19:52:40,419	6		32,865
			6	32,865
			6	32,865
06/08/2025	19:50:32,134	7		32,865
			7	32,865
			7	32,865
06/08/2025	19:49:36,175	1		32,865
			1	32,865
			1	32,865
06/08/2025	19:46:22,052	1		32,91
			1	32,91
			1	32,91
06/08/2025	19:44:35,460	5		32,92
			5	32,92
			5	32,92
06/08/2025	19:43:57,335	3		32,875
			3	32,875
			3	32,875
06/08/2025	19:43:12,537	2		32,87
			2	32,87
			2	32,87
06/08/2025	19:42:17,482	1		32,87
			1	32,87
			1	32,87
06/08/2025	19:42:08,950	2		32,87
			2	32,87
			2	32,87
06/08/2025	19:40:48,537	3		32,84
			3	32,84
			3	32,84
06/08/2025	19:40:38,676	2		32,90
			2	32,90
			2	32,90
06/08/2025	19:40:34,252	16		32,905
			16	32,905
			16	32,905
06/08/2025	19:38:58,022	4		32,915
			4	32,915
			4	32,915
06/08/2025	19:35:59,427	400		32,86
			400	32,86
			400	32,86
06/08/2025	19:35:26,648	113		32,85
			113	32,85
			113	32,85
06/08/2025	19:32:40,609	7		32,895
			7	32,895
			7	32,895
06/08/2025	19:31:48,179	3		32,845
			3	32,845
			3	32,845
06/08/2025	19:31:29,157	4		32,90
			4	32,90
			4	32,90
06/08/2025	19:31:19,702	1		32,90
			1	32,90
			1	32,90
06/08/2025	19:31:19,597	1		32,905
			1	32,905
			1	32,905
06/08/2025	19:26:40,927	4		32,91
			4	32,91
			4	32,91
06/08/2025	19:25:57,155	10		32,92
			10	32,92
			10	32,92
06/08/2025	19:25:40,465	48		32,92
			48	32,92
			48	32,92
06/08/2025	19:25:18,416	3		32,86
			3	32,86
			3	32,86
06/08/2025	19:25:07,855	7		32,915
			7	32,915
			7	32,915
06/08/2025	19:24:20,772	1		32,92
			1	32,92
			1	32,92
06/08/2025	19:24:07,784	7		32,92
			7	32,92
			7	32,92
06/08/2025	19:24:00,737	2		32,865
			2	32,865
			2	32,865
06/08/2025	19:22:50,910	10		32,925
			10	32,925
			10	32,925
06/08/2025	19:21:11,444	23		32,92
			23	32,92
			23	32,92
06/08/2025	19:20:30,074	2		32,92
			2	32,92
			2	32,92
06/08/2025	19:20:24,438	1		32,92
			1	32,92
			1	32,92
06/08/2025	19:18:19,040	15		32,91
			15	32,91
			15	32,91
06/08/2025	19:17:09,399	1		32,915
			1	32,915
			1	32,915
06/08/2025	19:15:54,782	10		32,91
			10	32,91
			10	32,91
06/08/2025	19:15:12,955	1		32,85
			1	32,85
			1	32,85
06/08/2025	19:14:53,129	1		32,91
			1	32,91
			1	32,91
06/08/2025	19:14:17,706	1		32,905
			1	32,905
			1	32,905
06/08/2025	19:12:40,308	1		32,91
			1	32,91
			1	32,91
06/08/2025	19:11:55,439	1		32,87
			1	32,87
			1	32,87
06/08/2025	19:11:00,294	1		32,855
			1	32,855
			1	32,855
06/08/2025	19:09:44,117	1		32,915
			1	32,915
			1	32,915
06/08/2025	19:07:18,309	3		32,85
			3	32,85
			3	32,85
06/08/2025	19:07:07,544	4		32,91
			4	32,91
			4	32,91
06/08/2025	19:06:50,230	98		32,91
			98	32,91
			98	32,91
06/08/2025	19:03:06,304	4		32,92
			4	32,92
			4	32,92
06/08/2025	19:02:52,009	3		32,865
			3	32,865
			3	32,865
06/08/2025	19:02:19,305	4		32,925
			4	32,925
			4	32,925
06/08/2025	19:02:18,859	4		32,925
			4	32,925
			4	32,925
06/08/2025	19:01:59,444	1		32,935
			1	32,935
			1	32,935
06/08/2025	19:01:58,139	2		32,935
			2	32,935
			2	32,935
06/08/2025	18:57:21,548	7		32,94
			7	32,94
			7	32,94
06/08/2025	18:57:21,226	30		32,88
			30	32,88
			30	32,88
06/08/2025	18:54:00,333	30		32,945
			30	32,945
			30	32,945
06/08/2025	18:52:22,505	50		32,94
			50	32,94
			50	32,94
06/08/2025	18:51:08,848	9		32,86
			9	32,86
			9	32,86
06/08/2025	18:51:06,272	8		32,86
			8	32,86
			8	32,86
06/08/2025	18:50:22,870	150		32,925
			150	32,925
			150	32,925
06/08/2025	18:49:49,722	3		32,86
			3	32,86
			3	32,86
06/08/2025	18:49:33,514	1		32,92
			1	32,92
			1	32,92
06/08/2025	18:49:05,203	4		32,85
			4	32,85
			4	32,85
06/08/2025	18:48:59,786	30		32,845
			30	32,845
			30	32,845
06/08/2025	18:48:06,761	9		32,895
			9	32,895
			9	32,895
06/08/2025	18:46:49,975	12		32,88
			12	32,88
			12	32,88
06/08/2025	18:45:38,324	42		32,83
			42	32,83
			42	32,83
06/08/2025	18:43:37,847	1		32,90
			1	32,90
			1	32,90
06/08/2025	18:43:04,846	4		32,895
			4	32,895
			4	32,895
06/08/2025	18:40:40,547	1		32,905
			1	32,905
			1	32,905
06/08/2025	18:39:48,121	4		32,84
			4	32,84
			4	32,84
06/08/2025	18:39:12,641	7		32,835
			7	32,835
			7	32,835
06/08/2025	18:38:57,901	1		32,835
			1	32,835
			1	32,835
06/08/2025	18:38:33,147	7		32,90
			7	32,90
			7	32,90
06/08/2025	18:38:13,363	304		32,90
			304	32,90
			304	32,90
06/08/2025	18:37:52,931	4		32,915
			4	32,915
			4	32,915
06/08/2025	18:35:16,807	1		32,845
			1	32,845
			1	32,845
06/08/2025	18:34:14,224	5		32,89
			5	32,89
			5	32,89
06/08/2025	18:32:48,105	3		32,835
			3	32,835
			3	32,835
06/08/2025	18:32:25,673	31		32,89
			31	32,89
			31	32,89
06/08/2025	18:30:52,900	5		32,84
			5	32,84
			5	32,84
06/08/2025	18:29:29,248	35		32,90
			35	32,90
			35	32,90
06/08/2025	18:28:52,774	7		32,905
			7	32,905
			7	32,905
06/08/2025	18:28:25,617	10		32,85
			10	32,85
			10	32,85
06/08/2025	18:27:36,614	2		32,915
			2	32,915
			2	32,915
06/08/2025	18:26:28,658	7		32,855
			7	32,855
			7	32,855
06/08/2025	18:24:17,521	5		32,87
			5	32,87
			5	32,87
06/08/2025	18:24:05,084	4 750		32,925
			4 750	32,925
			4 750	32,925
06/08/2025	18:24:03,446	880		32,925
			880	32,925
			880	32,925
06/08/2025	18:22:51,479	210		32,87
			210	32,87
			210	32,87
06/08/2025	18:21:00,738	1 002		32,885
			1 002	32,885
			303	32,885
			699	32,885
06/08/2025	18:20:12,277	52		32,875
			52	32,875
			52	32,875
06/08/2025	18:13:26,404	2		32,915
			2	32,915
			2	32,915
06/08/2025	18:12:42,600	61		32,925
			61	32,925
			61	32,925
06/08/2025	18:11:36,034	13		32,94
			13	32,94
			13	32,94
06/08/2025	18:10:17,683	2		32,945
			2	32,945
			2	32,945
06/08/2025	18:06:10,959	1		32,97
			1	32,97
			1	32,97
06/08/2025	18:05:44,697	2		32,91
			2	32,91
			2	32,91
06/08/2025	18:04:56,921	241		32,96
			241	32,96
			241	32,96
06/08/2025	17:59:31,770	1		32,93
			1	32,93
			1	32,93
06/08/2025	17:58:48,818	3		32,875
			3	32,875
			3	32,875
06/08/2025	17:58:35,447	1		32,935
			1	32,935
			1	32,935
06/08/2025	17:58:06,178	1		32,94
			1	32,94
			1	32,94
06/08/2025	17:54:50,038	406		32,95
			406	32,95
			406	32,95
06/08/2025	17:54:40,329	1		32,95
			1	32,95
			1	32,95
06/08/2025	17:54:10,099	1		32,955
			1	32,955
			1	32,955
06/08/2025	17:53:46,761	1		32,895
			1	32,895
			1	32,895
06/08/2025	17:52:15,192	24		32,89
			24	32,89
			24	32,89
06/08/2025	17:51:25,801	305		32,87
			305	32,87
			305	32,87
06/08/2025	17:47:50,713	15		32,915
			15	32,915
			15	32,915
06/08/2025	17:46:34,420	11		32,855
			11	32,855
			11	32,855
06/08/2025	17:39:18,373	1		32,825
			1	32,825
			1	32,825
06/08/2025	17:39:00,570	32		32,825
			32	32,825
			32	32,825
06/08/2025	17:38:53,231	1		32,88
			1	32,88
			1	32,88
06/08/2025	17:38:20,076	328		32,88
			328	32,88
			328	32,88
06/08/2025	17:38:01,123	61		32,835
			61	32,835
			61	32,835
06/08/2025	17:37:39,943	173		32,91
			173	32,91
			173	32,91
06/08/2025	17:37:16,917	152		32,905
			152	32,905
			152	32,905
06/08/2025	17:36:57,503	303		32,905
			303	32,905
			303	32,905
06/08/2025	17:33:29,730	100		32,83
			69	32,83
			31	32,83
			100	32,83
06/08/2025	17:32:46,371	1		32,83
			1	32,83
			1	32,83
06/08/2025	17:28:39,820	5		32,845
			5	32,845
			5	32,845
06/08/2025	17:27:38,714	7		32,85
			7	32,85
			7	32,85
06/08/2025	17:27:31,073	100		32,845
			100	32,845
			100	32,845
06/08/2025	17:27:22,012	4		32,84
			4	32,84
			4	32,84
06/08/2025	17:26:42,735	1		32,845
			1	32,845
			1	32,845
06/08/2025	17:23:38,121	9		32,825
			9	32,825
			9	32,825
06/08/2025	17:22:13,852	6		32,82
			6	32,82
			6	32,82
06/08/2025	17:20:07,907	35		32,785
			35	32,785
			35	32,785
06/08/2025	17:20:07,817	219		32,775
			219	32,775
			219	32,775
06/08/2025	17:19:34,886	2		32,79
			2	32,79
			2	32,79
06/08/2025	17:18:44,033	1		32,795
			1	32,795
			1	32,795
06/08/2025	17:17:24,514	1		32,78
			1	32,78
			1	32,78
06/08/2025	17:17:12,384	60		32,78
			60	32,78
			60	32,78
06/08/2025	17:15:41,554	33		32,76
			33	32,76
			33	32,76
06/08/2025	17:14:25,976	5		32,755
			5	32,755
			5	32,755
06/08/2025	17:13:06,871	60		32,76
			60	32,76
			60	32,76
06/08/2025	17:12:28,081	1		32,745
			1	32,745
			1	32,745
06/08/2025	17:11:28,586	3		32,735
			3	32,735
			3	32,735
06/08/2025	17:10:55,966	20		32,735
			20	32,735
			20	32,735
06/08/2025	17:08:57,849	150		32,735
			150	32,735
			150	32,735
06/08/2025	17:08:45,259	900		32,75
			900	32,75
			900	32,75
06/08/2025	17:08:10,219	31		32,725
			31	32,725
			31	32,725
06/08/2025	17:05:28,173	8		32,715
			8	32,715
			8	32,715
06/08/2025	17:03:09,170	1		32,755
			1	32,755
			1	32,755
06/08/2025	17:02:46,524	1		32,75
			1	32,75
			1	32,75
06/08/2025	16:59:34,571	4		32,77
			4	32,77
			4	32,77
06/08/2025	16:58:43,525	25		32,775
			25	32,775
			25	32,775
06/08/2025	16:58:22,199	1		32,76
			1	32,76
			1	32,76
06/08/2025	16:58:00,276	2		32,755
			2	32,755
			2	32,755
06/08/2025	16:55:23,712	5		32,75
			5	32,75
			5	32,75
06/08/2025	16:55:01,786	4		32,74
			4	32,74
			4	32,74
06/08/2025	16:54:21,951	13		32,715
			13	32,715
			13	32,715
06/08/2025	16:54:16,500	212		32,715
			212	32,715
			212	32,715
06/08/2025	16:52:48,158	10		32,69
			10	32,69
			10	32,69
06/08/2025	16:52:09,424	1		32,69
			1	32,69
			1	32,69
06/08/2025	16:51:03,535	3		32,70
			3	32,70
			3	32,70
06/08/2025	16:50:28,768	1		32,70
			1	32,70
			1	32,70
06/08/2025	16:50:27,248	4		32,71
			4	32,71
			4	32,71
06/08/2025	16:50:20,370	1		32,71
			1	32,71
			1	32,71
06/08/2025	16:49:05,829	65		32,715
			65	32,715
			65	32,715
06/08/2025	16:47:34,687	20		32,71
			20	32,71
			20	32,71
06/08/2025	16:47:20,502	3		32,72
			3	32,72
			3	32,72
06/08/2025	16:46:47,653	188		32,745
			188	32,745
			188	32,745
06/08/2025	16:46:45,294	1		32,755
			1	32,755
			1	32,755
06/08/2025	16:44:45,356	31		32,75
			31	32,75
			31	32,75
06/08/2025	16:43:50,998	5		32,75
			5	32,75
			5	32,75
06/08/2025	16:43:21,943	3		32,745
			3	32,745
			3	32,745
06/08/2025	16:39:41,712	1		32,735
			1	32,735
			1	32,735
06/08/2025	16:39:41,413	16		32,735
			16	32,735
			16	32,735
06/08/2025	16:38:59,960	8		32,745
			8	32,745
			8	32,745
06/08/2025	16:38:37,232	18		32,745
			18	32,745
			18	32,745
06/08/2025	16:37:48,631	3		32,725
			3	32,725
			3	32,725
06/08/2025	16:37:24,485	4		32,75
			4	32,75
			4	32,75
06/08/2025	16:37:10,143	61		32,77
			61	32,77
			61	32,77
06/08/2025	16:36:47,646	4		32,775
			4	32,775
			4	32,775
06/08/2025	16:35:18,124	1		32,705
			1	32,705
			1	32,705
06/08/2025	16:34:09,696	2		32,695
			2	32,695
			2	32,695
06/08/2025	16:33:04,412	12		32,67
			12	32,67
			12	32,67
06/08/2025	16:31:49,040	10		32,695
			10	32,695
			10	32,695
06/08/2025	16:31:20,210	1		32,705
			1	32,705
			1	32,705
06/08/2025	16:31:14,269	11		32,70
			11	32,70
			11	32,70
06/08/2025	16:30:29,207	2		32,685
			2	32,685
			2	32,685
06/08/2025	16:29:53,497	7		32,695
			7	32,695
			7	32,695
06/08/2025	16:29:18,796	1		32,685
			1	32,685
			1	32,685
06/08/2025	16:26:48,509	3		32,645
			3	32,645
			3	32,645
06/08/2025	16:26:16,719	4		32,66
			4	32,66
			4	32,66
06/08/2025	16:26:06,969	37		32,66
			37	32,66
			37	32,66
06/08/2025	16:24:44,154	1		32,675
			1	32,675
			1	32,675
06/08/2025	16:24:23,430	10		32,665
			10	32,665
			10	32,665
06/08/2025	16:24:13,210	1		32,65
			1	32,65
			1	32,65
06/08/2025	16:24:00,907	16		32,645
			16	32,645
			16	32,645
06/08/2025	16:23:39,577	1		32,67
			1	32,67
			1	32,67
06/08/2025	16:23:09,979	24		32,69
			24	32,69
			24	32,69
06/08/2025	16:22:48,766	3		32,69
			3	32,69
			3	32,69
06/08/2025	16:22:27,234	4		32,71
			4	32,71
			4	32,71
06/08/2025	16:21:45,291	1		32,72
			1	32,72
			1	32,72
06/08/2025	16:20:20,655	7		32,745
			7	32,745
			7	32,745
06/08/2025	16:18:40,089	4		32,755
			4	32,755
			4	32,755
06/08/2025	16:16:53,856	2		32,76
			2	32,76
			2	32,76
06/08/2025	16:16:41,683	54		32,75
			54	32,75
			54	32,75
06/08/2025	16:16:19,132	2		32,75
			2	32,75
			2	32,75
06/08/2025	16:14:52,685	2		32,76
			2	32,76
			2	32,76
06/08/2025	16:14:13,186	1		32,78
			1	32,78
			1	32,78
06/08/2025	16:12:51,724	1		32,79
			1	32,79
			1	32,79
06/08/2025	16:11:43,404	1		32,815
			1	32,815
			1	32,815
06/08/2025	16:08:48,693	3		32,82
			3	32,82
			3	32,82
06/08/2025	16:08:36,316	7		32,82
			7	32,82
			7	32,82
06/08/2025	16:08:09,652	8		32,815
			8	32,815
			8	32,815
06/08/2025	16:06:25,066	230		32,82
			230	32,82
			230	32,82
06/08/2025	16:02:36,117	1		32,805
			1	32,805
			1	32,805
06/08/2025	16:00:45,011	16		32,73
			16	32,73
			16	32,73
06/08/2025	16:00:09,092	1		32,695
			1	32,695
			1	32,695
06/08/2025	16:00:01,163	122		32,69
			122	32,69
			122	32,69
06/08/2025	15:59:22,760	9		32,715
			9	32,715
			9	32,715
06/08/2025	15:59:05,118	3		32,73
			3	32,73
			3	32,73
06/08/2025	15:57:02,255	3		32,74
			3	32,74
			3	32,74
06/08/2025	15:56:32,652	6		32,75
			6	32,75
			6	32,75
06/08/2025	15:55:14,915	67		32,755
			67	32,755
			67	32,755
06/08/2025	15:54:41,353	10		32,74
			10	32,74
			10	32,74
06/08/2025	15:53:00,841	1		32,69
			1	32,69
			1	32,69
06/08/2025	15:52:49,675	31		32,685
			31	32,685
			31	32,685
06/08/2025	15:51:54,321	10		32,655
			10	32,655
			10	32,655
06/08/2025	15:50:43,041	12		32,685
			12	32,685
			12	32,685
06/08/2025	15:50:19,422	3		32,69
			3	32,69
			3	32,69
06/08/2025	15:49:54,558	4		32,72
			4	32,72
			4	32,72
06/08/2025	15:49:43,067	120		32,72
			7	32,72
			8	32,72
			105	32,72
			120	32,72
06/08/2025	15:49:23,752	7		32,73
			7	32,73
			7	32,73
06/08/2025	15:47:42,412	16		32,715
			16	32,715
			16	32,715
06/08/2025	15:45:29,125	2		32,725
			2	32,725
			2	32,725
06/08/2025	15:45:24,660	2		32,735
			2	32,735
			2	32,735
06/08/2025	15:44:11,481	2		32,695
			2	32,695
			2	32,695
06/08/2025	15:43:48,845	3		32,685
			3	32,685
			3	32,685
06/08/2025	15:43:31,542	7		32,69
			7	32,69
			7	32,69
06/08/2025	15:43:20,188	7		32,70
			7	32,70
			7	32,70
06/08/2025	15:42:53,189	31		32,69
			31	32,69
			31	32,69
06/08/2025	15:42:37,894	28		32,665
			28	32,665
			28	32,665
06/08/2025	15:42:37,295	1		32,665
			1	32,665
			1	32,665
06/08/2025	15:42:27,629	13		32,655
			13	32,655
			13	32,655
06/08/2025	15:37:57,244	1		32,70
			1	32,70
			1	32,70
06/08/2025	15:36:14,251	8		32,725
			8	32,725
			8	32,725
06/08/2025	15:35:57,585	1		32,74
			1	32,74
			1	32,74
06/08/2025	15:32:48,185	3		32,71
			3	32,71
			3	32,71
06/08/2025	15:32:19,605	7		32,72
			6	32,72
			1	32,72
			7	32,72
06/08/2025	15:30:56,030	24		32,61
			24	32,61
			24	32,61
06/08/2025	15:29:14,866	6		32,615
			6	32,615
			6	32,615
06/08/2025	15:27:37,766	43		32,615
			43	32,615
			43	32,615
06/08/2025	15:26:28,366	123		32,61
			123	32,61
			123	32,61
06/08/2025	15:22:45,007	109		32,60
			8	32,60
			100	32,60
			109	32,60
			1	32,60
06/08/2025	15:22:29,342	20		32,61
			20	32,61
			20	32,61
06/08/2025	15:21:09,286	153		32,615
			153	32,615
			153	32,615
06/08/2025	15:19:39,779	15		32,625
			15	32,625
			15	32,625
06/08/2025	15:19:03,565	4		32,63
			4	32,63
			4	32,63
06/08/2025	15:18:30,129	1		32,63
			1	32,63
			1	32,63
06/08/2025	15:18:22,443	44		32,625
			44	32,625
			44	32,625
06/08/2025	15:18:21,374	1		32,63
			1	32,63
			1	32,63
06/08/2025	15:17:16,447	306		32,645
			306	32,645
			306	32,645
06/08/2025	15:17:02,154	25		32,645
			25	32,645
			25	32,645
06/08/2025	15:16:23,754	300		32,635
			300	32,635
			300	32,635
06/08/2025	15:15:43,435	2		32,63
			2	32,63
			2	32,63
06/08/2025	15:10:22,826	1		32,62
			1	32,62
			1	32,62
06/08/2025	15:08:48,444	4		32,635
			4	32,635
			4	32,635
06/08/2025	15:07:19,085	16		32,63
			16	32,63
			16	32,63
06/08/2025	15:05:49,087	15		32,64
			15	32,64
			15	32,64
06/08/2025	15:05:14,913	4		32,645
			4	32,645
			4	32,645
06/08/2025	15:04:58,714	77		32,65
			77	32,65
			77	32,65
06/08/2025	15:03:23,647	10		32,645
			10	32,645
			10	32,645
06/08/2025	15:02:58,763	5		32,645
			5	32,645
			5	32,645
06/08/2025	15:01:17,863	3		32,635
			3	32,635
			3	32,635
06/08/2025	15:01:13,935	1		32,635
			1	32,635
			1	32,635
06/08/2025	15:01:02,842	8		32,63
			8	32,63
			8	32,63
06/08/2025	15:00:14,849	16		32,65
			16	32,65
			16	32,65
06/08/2025	14:57:57,916	37		32,64
			37	32,64
			37	32,64
06/08/2025	14:57:25,998	19		32,64
			19	32,64
			19	32,64
06/08/2025	14:56:57,036	3		32,645
			3	32,645
			3	32,645
06/08/2025	14:56:25,026	15		32,655
			15	32,655
			15	32,655
06/08/2025	14:55:28,584	3		32,655
			3	32,655
			3	32,655
06/08/2025	14:55:02,719	1		32,655
			1	32,655
			1	32,655
06/08/2025	14:49:54,646	47		32,665
			47	32,665
			47	32,665
06/08/2025	14:48:08,223	3		32,655
			3	32,655
			3	32,655
06/08/2025	14:47:57,957	220		32,65
			220	32,65
			220	32,65
06/08/2025	14:45:02,973	37		32,67
			37	32,67
			37	32,67
06/08/2025	14:39:20,520	1		32,68
			1	32,68
			1	32,68
06/08/2025	14:39:04,390	12		32,685
			12	32,685
			12	32,685
06/08/2025	14:36:09,091	182		32,685
			182	32,685
			182	32,685
06/08/2025	14:32:47,679	5		32,65
			5	32,65
			5	32,65
06/08/2025	14:31:19,338	5		32,66
			5	32,66
			5	32,66
06/08/2025	14:29:53,006	200		32,65
			200	32,65
			200	32,65
06/08/2025	14:28:47,336	5		32,655
			5	32,655
			5	32,655
06/08/2025	14:27:13,738	7		32,645
			7	32,645
			7	32,645
06/08/2025	14:25:34,114	1		32,675
			1	32,675
			1	32,675
06/08/2025	14:24:47,659	13		32,69
			13	32,69
			13	32,69
06/08/2025	14:21:59,311	35		32,70
			35	32,70
			35	32,70
06/08/2025	14:20:19,729	15		32,67
			15	32,67
			15	32,67
06/08/2025	14:18:50,148	1 224		32,68
			1 224	32,68
			1 224	32,68
06/08/2025	14:18:02,702	57		32,65
			57	32,65
			57	32,65
06/08/2025	14:16:51,722	3		32,645
			3	32,645
			3	32,645
06/08/2025	14:16:20,200	1		32,64
			1	32,64
			1	32,64
06/08/2025	14:15:29,087	1		32,62
			1	32,62
			1	32,62
06/08/2025	14:15:27,481	100		32,62
			100	32,62
			100	32,62
06/08/2025	14:15:15,748	1		32,62
			1	32,62
			1	32,62
06/08/2025	14:13:47,750	16		32,615
			16	32,615
			16	32,615
06/08/2025	14:13:21,371	25		32,615
			25	32,615
			25	32,615
06/08/2025	14:11:11,048	1		32,625
			1	32,625
			1	32,625
06/08/2025	14:07:47,631	390		32,625
			390	32,625
			390	32,625
06/08/2025	14:07:25,290	1		32,625
			1	32,625
			1	32,625
06/08/2025	14:07:21,189	2		32,625
			2	32,625
			2	32,625
06/08/2025	14:06:16,424	41		32,63
			41	32,63
			41	32,63
06/08/2025	14:06:15,115	1		32,635
			1	32,635
			1	32,635
06/08/2025	14:05:42,389	1		32,64
			1	32,64
			1	32,64
06/08/2025	14:05:39,869	1		32,64
			1	32,64
			1	32,64
06/08/2025	14:03:53,687	85		32,645
			85	32,645
			85	32,645
06/08/2025	14:03:03,565	2		32,65
			2	32,65
			2	32,65
06/08/2025	14:02:45,740	16		32,655
			16	32,655
			16	32,655
06/08/2025	14:02:44,685	3		32,66
			3	32,66
			3	32,66
06/08/2025	14:02:42,216	4		32,655
			4	32,655
			4	32,655
06/08/2025	14:01:29,809	34		32,665
			34	32,665
			34	32,665
06/08/2025	14:01:28,615	3		32,665
			3	32,665
			3	32,665
06/08/2025	14:00:09,254	92		32,665
			92	32,665
			92	32,665
06/08/2025	13:59:30,313	31		32,665
			31	32,665
			31	32,665
06/08/2025	13:57:43,181	6		32,665
			6	32,665
			6	32,665
06/08/2025	13:56:12,257	100		32,665
			100	32,665
			100	32,665
06/08/2025	13:55:32,762	8		32,66
			8	32,66
			8	32,66
06/08/2025	13:54:45,462	2		32,665
			2	32,665
			2	32,665
06/08/2025	13:54:38,103	8		32,665
			8	32,665
			8	32,665
06/08/2025	13:54:36,218	30		32,665
			30	32,665
			30	32,665
06/08/2025	13:54:17,987	6		32,665
			6	32,665
			6	32,665
06/08/2025	13:53:08,854	6		32,67
			6	32,67
			6	32,67
06/08/2025	13:51:48,823	10		32,675
			10	32,675
			10	32,675
06/08/2025	13:51:31,752	1		32,675
			1	32,675
			1	32,675
06/08/2025	13:50:16,450	60		32,675
			60	32,675
			60	32,675

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: 104,0539 / Vente: 104,1685
Volume: 19 550
+0,03%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
06/08/2025 @ 19:56:19

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