Tradegate Exchange

Xtr.(IE) - MSCI World 1C

442

394

109,6781

Date	Heure	Volume	Volume de transactions	Cours
13/05/2025	19:18:04,377	7		109,6781
			7	109,6781
			7	109,6781
13/05/2025	19:16:57,263	15		109,6472
			15	109,6472
			15	109,6472
13/05/2025	19:15:16,390	9		109,5835
			9	109,5835
			9	109,5835
13/05/2025	19:11:43,204	2		109,3733
			2	109,3733
			2	109,3733
13/05/2025	19:08:55,988	8		109,5697
			8	109,5697
			8	109,5697
13/05/2025	19:04:56,909	27		109,5725
			27	109,5725
			27	109,5725
13/05/2025	19:04:47,958	182		109,3449
			182	109,3449
			182	109,3449
13/05/2025	19:04:46,941	31		109,5749
			31	109,5749
			31	109,5749
13/05/2025	19:04:06,110	90		109,3457
			90	109,3457
			90	109,3457
13/05/2025	19:03:48,171	1		109,5704
			1	109,5704
			1	109,5704
13/05/2025	19:03:04,317	9		109,5818
			9	109,5818
			9	109,5818
13/05/2025	18:59:56,147	22		109,6139
			22	109,6139
			22	109,6139
13/05/2025	18:59:44,795	10		109,6061
			10	109,6061
			10	109,6061
13/05/2025	18:58:06,269	63		109,6213
			63	109,6213
			63	109,6213
13/05/2025	18:55:15,480	1		109,6132
			1	109,6132
			1	109,6132
13/05/2025	18:54:57,571	28		109,6161
			28	109,6161
			28	109,6161
13/05/2025	18:46:13,642	27		109,6124
			27	109,6124
			27	109,6124
13/05/2025	18:44:38,236	100		109,5901
			100	109,5901
			100	109,5901
13/05/2025	18:39:10,296	8		109,3648
			8	109,3648
			8	109,3648
13/05/2025	18:35:50,101	14		109,5991
			14	109,5991
			14	109,5991
13/05/2025	18:31:58,986	31		109,3529
			31	109,3529
			31	109,3529
13/05/2025	18:24:21,567	8		109,3298
			8	109,3298
			8	109,3298
13/05/2025	18:22:17,340	472		109,3547
			472	109,3547
			472	109,3547
13/05/2025	18:22:02,935	15		109,3347
			15	109,3347
			15	109,3347
13/05/2025	18:21:25,575	12		109,3247
			12	109,3247
			12	109,3247
13/05/2025	18:20:57,084	30		109,5708
			30	109,5708
			30	109,5708
13/05/2025	18:20:53,303	25		109,5737
			25	109,5737
			25	109,5737
13/05/2025	18:20:06,306	96		109,518
			96	109,518
			96	109,518
13/05/2025	18:18:31,590	8		109,5703
			8	109,5703
			8	109,5703
13/05/2025	18:17:47,026	3		109,5896
			3	109,5896
			3	109,5896
13/05/2025	18:17:38,140	1		109,5876
			1	109,5876
			1	109,5876
13/05/2025	18:14:39,204	14		109,3693
			14	109,3693
			14	109,3693
13/05/2025	18:09:12,056	4		109,2446
			4	109,2446
			4	109,2446
13/05/2025	18:07:17,775	25		109,479
			25	109,479
			25	109,479
13/05/2025	18:04:44,561	18		109,4666
			18	109,4666
			18	109,4666
13/05/2025	18:04:23,750	25		109,4492
			25	109,4492
			25	109,4492
13/05/2025	17:54:45,280	18		109,5606
			18	109,5606
			18	109,5606
13/05/2025	17:54:40,400	1		109,5636
			1	109,5636
			1	109,5636
13/05/2025	17:54:02,761	1		109,564
			1	109,564
			1	109,564
13/05/2025	17:53:08,229	11		109,2987
			11	109,2987
			11	109,2987
13/05/2025	17:52:23,196	5		109,3323
			5	109,3323
			5	109,3323
13/05/2025	17:46:31,259	18		109,6947
			18	109,6947
			18	109,6947
13/05/2025	17:45:26,341	36		109,6339
			36	109,6339
			36	109,6339
13/05/2025	17:37:08,946	90		109,6489
			90	109,6489
			90	109,6489
13/05/2025	17:36:11,565	100		109,5954
			100	109,5954
			100	109,5954
13/05/2025	17:35:37,226	4		109,5944
			4	109,5944
			4	109,5944
13/05/2025	17:34:31,967	28		109,639
			28	109,639
			28	109,639
13/05/2025	17:33:55,085	13		109,6222
			13	109,6222
			13	109,6222
13/05/2025	17:29:48,669	36		109,4851
			36	109,4851
			36	109,4851
13/05/2025	17:28:18,327	228		109,5301
			228	109,5301
			228	109,5301
13/05/2025	17:21:38,029	10		109,4899
			10	109,4899
			10	109,4899
13/05/2025	17:19:23,310	38		109,4999
			38	109,4999
			38	109,4999
13/05/2025	17:18:50,382	91		109,4749
			91	109,4749
			91	109,4749
13/05/2025	17:17:33,214	228		109,4699
			228	109,4699
			228	109,4699
13/05/2025	17:13:06,181	456		109,5049
			456	109,5049
			456	109,5049
13/05/2025	17:12:06,330	14		109,5399
			14	109,5399
			14	109,5399
13/05/2025	17:08:18,941	10		109,4599
			10	109,4599
			10	109,4599
13/05/2025	17:07:41,602	30		109,4699
			30	109,4699
			30	109,4699
13/05/2025	17:03:34,468	15		109,5099
			15	109,5099
			15	109,5099
13/05/2025	17:03:23,171	60		109,5149
			60	109,5149
			60	109,5149
13/05/2025	17:03:09,821	20		109,5096
			20	109,5096
			20	109,5096
13/05/2025	17:02:15,849	8		109,4599
			8	109,4599
			8	109,4599
13/05/2025	17:00:14,327	311		109,4301
			311	109,4301
			311	109,4301
13/05/2025	16:58:57,222	28		109,4401
			28	109,4401
			28	109,4401
13/05/2025	16:53:37,489	6		109,5149
			6	109,5149
			6	109,5149
13/05/2025	16:51:51,599	68		109,4949
			68	109,4949
			68	109,4949
13/05/2025	16:50:57,170	13		109,4551
			13	109,4551
			13	109,4551
13/05/2025	16:49:59,113	4		109,3901
			4	109,3901
			4	109,3901
13/05/2025	16:49:41,497	10		109,4001
			10	109,4001
			10	109,4001
13/05/2025	16:47:41,856	260		109,4149
			260	109,4149
			260	109,4149
13/05/2025	16:47:35,436	2		109,4299
			2	109,4299
			2	109,4299
13/05/2025	16:44:59,829	36		109,4099
			36	109,4099
			36	109,4099
13/05/2025	16:42:28,045	500		109,4799
			500	109,4799
			500	109,4799
13/05/2025	16:42:05,542	45		109,4549
			45	109,4549
			45	109,4549
13/05/2025	16:41:36,649	63		109,4649
			63	109,4649
			63	109,4649
13/05/2025	16:39:40,079	30		109,5501
			30	109,5501
			30	109,5501
13/05/2025	16:39:13,908	20		109,5949
			20	109,5949
			20	109,5949
13/05/2025	16:37:42,904	3		109,5801
			3	109,5801
			3	109,5801
13/05/2025	16:37:26,811	1		109,6499
			1	109,6499
			1	109,6499
13/05/2025	16:37:04,925	8		109,6299
			8	109,6299
			8	109,6299
13/05/2025	16:35:47,481	90		109,6349
			90	109,6349
			90	109,6349
13/05/2025	16:28:06,790	92		109,7199
			92	109,7199
			92	109,7199
13/05/2025	16:25:11,184	20		109,6299
			20	109,6299
			20	109,6299
13/05/2025	16:23:06,920	2		109,6299
			2	109,6299
			2	109,6299
13/05/2025	16:22:30,245	19		109,5951
			19	109,5951
			19	109,5951
13/05/2025	16:21:24,199	18		109,5651
			18	109,5651
			18	109,5651
13/05/2025	16:20:00,399	30		109,6751
			30	109,6751
			30	109,6751
13/05/2025	16:18:52,454	1		109,7501
			1	109,7501
			1	109,7501
13/05/2025	16:18:43,303	45		109,7899
			45	109,7899
			45	109,7899
13/05/2025	16:18:17,840	5		109,7799
			5	109,7799
			5	109,7799
13/05/2025	16:16:50,270	45		109,7149
			45	109,7149
			45	109,7149
13/05/2025	16:16:26,196	50		109,6799
			50	109,6799
			50	109,6799
13/05/2025	16:14:43,368	68		109,6999
			68	109,6999
			68	109,6999
13/05/2025	16:08:26,430	200		109,50
			200	109,50
			200	109,50
13/05/2025	16:07:44,424	125		109,4551
			125	109,4551
			125	109,4551
13/05/2025	16:07:43,500	218		109,47
			218	109,47
			218	109,47
13/05/2025	16:00:35,510	15		109,4399
			15	109,4399
			15	109,4399
13/05/2025	16:00:21,497	3		109,3951
			3	109,3951
			3	109,3951
13/05/2025	16:00:01,185	50		109,3851
			50	109,3851
			50	109,3851
13/05/2025	16:00:00,554	2		109,4499
			2	109,4499
			2	109,4499
13/05/2025	15:58:42,390	180		109,4299
			180	109,4299
			180	109,4299
13/05/2025	15:56:11,989	9		109,3451
			9	109,3451
			9	109,3451
13/05/2025	15:52:01,446	10		109,3099
			10	109,3099
			10	109,3099
13/05/2025	15:47:39,440	1		109,2049
			1	109,2049
			1	109,2049
13/05/2025	15:47:01,994	2		109,2199
			2	109,2199
			2	109,2199
13/05/2025	15:46:00,105	1		109,2399
			1	109,2399
			1	109,2399
13/05/2025	15:45:19,405	23		109,2099
			23	109,2099
			23	109,2099
13/05/2025	15:43:51,358	23		109,1351
			23	109,1351
			23	109,1351
13/05/2025	15:43:08,558	20		109,1551
			20	109,1551
			20	109,1551
13/05/2025	15:40:29,770	90		109,1949
			90	109,1949
			90	109,1949
13/05/2025	15:40:03,070	50		109,1949
			50	109,1949
			50	109,1949
13/05/2025	15:38:33,149	91		109,1199
			91	109,1199
			91	109,1199
13/05/2025	15:36:44,550	302		109,1549
			302	109,1549
			302	109,1549
13/05/2025	15:36:19,521	4		109,0901
			4	109,0901
			4	109,0901
13/05/2025	15:35:03,211	1		109,0849
			1	109,0849
			1	109,0849
13/05/2025	15:31:29,212	1		109,0349
			1	109,0349
			1	109,0349
13/05/2025	15:31:29,051	50		109,0399
			50	109,0399
			50	109,0399
13/05/2025	15:31:01,586	192		109,00
			32	109,00
			192	109,00
			10	109,00
			150	109,00
13/05/2025	15:28:17,436	95		109,0649
			95	109,0649
			95	109,0649
13/05/2025	15:27:21,928	1		109,0549
			1	109,0549
			1	109,0549
13/05/2025	15:22:25,610	2		109,1399
			2	109,1399
			2	109,1399
13/05/2025	15:20:56,992	1		109,1349
			1	109,1349
			1	109,1349
13/05/2025	15:15:22,818	140		109,1799
			140	109,1799
			140	109,1799
13/05/2025	15:09:28,880	1		109,0651
			1	109,0651
			1	109,0651
13/05/2025	15:08:28,348	44		109,1499
			44	109,1499
			44	109,1499
13/05/2025	15:03:52,043	45		109,1349
			45	109,1349
			45	109,1349
13/05/2025	14:58:27,795	27		109,1799
			27	109,1799
			27	109,1799
13/05/2025	14:58:02,401	16		109,2249
			16	109,2249
			16	109,2249
13/05/2025	14:53:03,085	46		109,2749
			46	109,2749
			46	109,2749
13/05/2025	14:52:57,598	3		109,2749
			3	109,2749
			3	109,2749
13/05/2025	14:52:53,932	9		109,2749
			9	109,2749
			9	109,2749
13/05/2025	14:52:20,249	4		109,1604
			4	109,1604
			4	109,1604
13/05/2025	14:51:44,532	9		109,2499
			9	109,2499
			9	109,2499
13/05/2025	14:50:29,958	20		109,2449
			20	109,2449
			20	109,2449
13/05/2025	14:50:01,532	135		109,2049
			135	109,2049
			135	109,2049
13/05/2025	14:49:23,542	1		109,1699
			1	109,1699
			1	109,1699
13/05/2025	14:48:25,165	4		109,0601
			4	109,0601
			4	109,0601
13/05/2025	14:39:19,409	100		109,3949
			100	109,3949
			100	109,3949
13/05/2025	14:38:18,555	495		109,3301
			495	109,3301
			495	109,3301
13/05/2025	14:33:29,107	16		109,3751
			16	109,3751
			16	109,3751
13/05/2025	14:30:58,588	91		109,4399
			91	109,4399
			91	109,4399
13/05/2025	14:30:44,063	20		109,20
			20	109,20
			20	109,20
13/05/2025	14:30:08,743	10		109,6949
			10	109,6949
			10	109,6949
13/05/2025	14:30:08,665	12		109,6949
			12	109,6949
			12	109,6949
13/05/2025	14:28:53,303	18		109,1899
			18	109,1899
			18	109,1899
13/05/2025	14:28:52,333	12		109,1899
			12	109,1899
			12	109,1899
13/05/2025	14:27:54,269	12		109,1949
			12	109,1949
			12	109,1949
13/05/2025	14:27:29,852	57		109,1651
			57	109,1651
			57	109,1651
13/05/2025	14:27:27,877	7		109,2049
			7	109,2049
			7	109,2049
13/05/2025	14:21:23,170	46		109,18
			46	109,18
			46	109,18
13/05/2025	14:13:13,576	10		109,1999
			10	109,1999
			10	109,1999
13/05/2025	14:09:18,904	18		109,1699
			18	109,1699
			18	109,1699
13/05/2025	14:08:58,837	22		109,1799
			22	109,1799
			22	109,1799
13/05/2025	14:06:32,510	17		109,1101
			17	109,1101
			17	109,1101
13/05/2025	14:02:03,400	7		109,1249
			7	109,1249
			7	109,1249
13/05/2025	14:01:50,201	7		109,1349
			7	109,1349
			7	109,1349
13/05/2025	14:01:42,131	8		109,0901
			8	109,0901
			8	109,0901
13/05/2025	14:01:08,145	5		109,1049
			5	109,1049
			5	109,1049
13/05/2025	14:00:16,848	5		109,1499
			5	109,1499
			5	109,1499
13/05/2025	13:58:59,670	5		109,1699
			5	109,1699
			5	109,1699
13/05/2025	13:57:27,551	15		109,1599
			15	109,1599
			15	109,1599
13/05/2025	13:57:19,743	91		109,1699
			91	109,1699
			91	109,1699
13/05/2025	13:55:52,953	9		109,1499
			9	109,1499
			9	109,1499
13/05/2025	13:50:57,283	11		109,0949
			11	109,0949
			11	109,0949
13/05/2025	13:50:36,837	7		109,0949
			7	109,0949
			7	109,0949
13/05/2025	13:50:28,388	2		109,0851
			2	109,0851
			2	109,0851
13/05/2025	13:48:48,465	50		109,1599
			50	109,1599
			50	109,1599
13/05/2025	13:46:50,228	4		109,1399
			4	109,1399
			4	109,1399
13/05/2025	13:44:55,312	3		109,0901
			3	109,0901
			3	109,0901
13/05/2025	13:44:18,029	42		109,0901
			42	109,0901
			42	109,0901
13/05/2025	13:43:46,480	92		109,1199
			92	109,1199
			92	109,1199
13/05/2025	13:43:39,916	4		109,1199
			4	109,1199
			4	109,1199
13/05/2025	13:43:34,178	1		109,1151
			1	109,1151
			1	109,1151
13/05/2025	13:42:03,149	2		109,1149
			2	109,1149
			2	109,1149
13/05/2025	13:41:17,842	178		109,1099
			178	109,1099
			178	109,1099
13/05/2025	13:40:22,243	21		109,0751
			21	109,0751
			21	109,0751
13/05/2025	13:37:07,560	5		109,0251
			5	109,0251
			5	109,0251
13/05/2025	13:35:28,103	1		109,0251
			1	109,0251
			1	109,0251
13/05/2025	13:31:38,947	3		109,0401
			3	109,0401
			3	109,0401
13/05/2025	13:30:34,209	30		109,0599
			30	109,0599
			30	109,0599
13/05/2025	13:22:55,336	4		109,0751
			4	109,0751
			4	109,0751
13/05/2025	13:18:09,427	1		109,1449
			1	109,1449
			1	109,1449
13/05/2025	13:18:06,837	5		109,1251
			5	109,1251
			5	109,1251
13/05/2025	13:17:16,059	920		109,1299
			920	109,1299
			920	109,1299
13/05/2025	13:15:57,215	150		109,0751
			150	109,0751
			150	109,0751
13/05/2025	13:15:52,439	3		109,1049
			3	109,1049
			3	109,1049
13/05/2025	13:08:02,831	275		109,06
			275	109,06
			275	109,06
13/05/2025	13:07:07,111	6		109,0599
			6	109,0599
			6	109,0599
13/05/2025	13:05:47,328	34		109,0799
			34	109,0799
			34	109,0799
13/05/2025	13:04:46,777	100		109,0649
			100	109,0649
			100	109,0649
13/05/2025	12:59:40,784	1		109,0351
			1	109,0351
			1	109,0351
13/05/2025	12:54:46,599	5		109,1549
			5	109,1549
			5	109,1549
13/05/2025	12:52:44,844	517		109,1101
			517	109,1101
			517	109,1101
13/05/2025	12:51:17,021	4		109,1199
			4	109,1199
			4	109,1199
13/05/2025	12:50:55,315	13		109,1151
			13	109,1151
			13	109,1151
13/05/2025	12:49:00,038	50		109,1449
			50	109,1449
			50	109,1449
13/05/2025	12:45:48,410	92		109,1399
			92	109,1399
			92	109,1399
13/05/2025	12:45:29,263	1		109,1299
			1	109,1299
			1	109,1299
13/05/2025	12:41:20,871	25		109,1099
			25	109,1099
			25	109,1099
13/05/2025	12:38:25,069	27		109,0799
			27	109,0799
			27	109,0799
13/05/2025	12:33:17,746	16		109,0599
			16	109,0599
			16	109,0599
13/05/2025	12:30:24,111	36		109,0399
			36	109,0399
			36	109,0399
13/05/2025	12:29:31,186	100		109,0201
			100	109,0201
			100	109,0201
13/05/2025	12:28:36,065	10		109,0251
			10	109,0251
			10	109,0251
13/05/2025	12:28:08,951	1		109,0449
			1	109,0449
			1	109,0449
13/05/2025	12:22:54,641	85		109,1299
			85	109,1299
			85	109,1299
13/05/2025	12:21:33,941	9		109,1449
			9	109,1449
			9	109,1449
13/05/2025	12:21:32,202	1		109,1449
			1	109,1449
			1	109,1449
13/05/2025	12:17:36,058	5		109,1249
			5	109,1249
			5	109,1249
13/05/2025	12:17:33,287	6		109,1001
			6	109,1001
			6	109,1001
13/05/2025	12:17:30,613	19		109,1001
			19	109,1001
			19	109,1001
13/05/2025	12:17:00,003	19		109,1199
			19	109,1199
			19	109,1199
13/05/2025	12:14:38,397	10		109,1151
			10	109,1151
			10	109,1151
13/05/2025	12:14:18,996	1		109,1449
			1	109,1449
			1	109,1449
13/05/2025	12:13:26,068	45		109,1299
			45	109,1299
			45	109,1299
13/05/2025	12:12:33,922	27		109,1349
			27	109,1349
			27	109,1349
13/05/2025	12:12:27,449	27		109,1349
			27	109,1349
			27	109,1349
13/05/2025	12:08:49,100	440		109,0999
			440	109,0999
			440	109,0999
13/05/2025	12:05:10,777	7		109,0399
			7	109,0399
			7	109,0399
13/05/2025	12:03:01,427	13		109,0849
			13	109,0849
			13	109,0849
13/05/2025	11:57:00,601	100		108,9951
			100	108,9951
			100	108,9951
13/05/2025	11:56:18,018	74		109,0149
			74	109,0149
			74	109,0149
13/05/2025	11:54:00,948	27		109,0299
			27	109,0299
			27	109,0299
13/05/2025	11:53:38,407	2		108,9949
			2	108,9949
			2	108,9949
13/05/2025	11:50:40,180	25		108,9999
			25	108,9999
			25	108,9999
13/05/2025	11:48:47,641	7		108,9901
			7	108,9901
			7	108,9901
13/05/2025	11:48:37,769	3		108,9801
			3	108,9801
			3	108,9801
13/05/2025	11:47:40,889	70		108,9551
			70	108,9551
			70	108,9551
13/05/2025	11:46:40,237	10		108,9799
			10	108,9799
			10	108,9799
13/05/2025	11:46:08,783	1		108,9651
			1	108,9651
			1	108,9651
13/05/2025	11:45:07,023	9		108,9899
			9	108,9899
			9	108,9899
13/05/2025	11:37:25,161	10		108,9899
			10	108,9899
			10	108,9899
13/05/2025	11:34:29,673	27		108,9449
			27	108,9449
			27	108,9449
13/05/2025	11:31:59,126	1 008		108,9251
			1 008	108,9251
			1 008	108,9251
13/05/2025	11:30:07,681	10		109,0049
			10	109,0049
			10	109,0049
13/05/2025	11:30:00,592	32		108,9452
			32	108,9452
			32	108,9452
13/05/2025	11:29:58,023	2		108,9849
			2	108,9849
			2	108,9849
13/05/2025	11:28:34,746	3		108,9451
			3	108,9451
			3	108,9451
13/05/2025	11:25:42,396	3		108,9749
			3	108,9749
			3	108,9749
13/05/2025	11:19:57,294	49		108,9051
			49	108,9051
			49	108,9051
13/05/2025	11:16:48,882	2		108,9299
			2	108,9299
			2	108,9299
13/05/2025	11:16:34,555	2		108,9051
			2	108,9051
			2	108,9051
13/05/2025	11:15:40,204	10		108,9349
			10	108,9349
			10	108,9349
13/05/2025	11:15:09,626	92		108,9349
			92	108,9349
			92	108,9349
13/05/2025	11:14:53,271	50		108,9399
			50	108,9399
			50	108,9399
13/05/2025	11:13:51,191	91		108,9549
			91	108,9549
			91	108,9549
13/05/2025	11:13:47,089	30		108,9699
			30	108,9699
			30	108,9699
13/05/2025	11:12:30,296	130		108,9649
			130	108,9649
			130	108,9649
13/05/2025	11:07:44,683	12		108,9799
			12	108,9799
			12	108,9799
13/05/2025	11:06:16,281	3		108,9201
			3	108,9201
			3	108,9201
13/05/2025	11:06:12,009	102		108,9101
			102	108,9101
			102	108,9101
13/05/2025	11:04:36,166	190		108,9449
			190	108,9449
			190	108,9449
13/05/2025	11:02:49,479	9		108,9499
			9	108,9499
			9	108,9499
13/05/2025	11:02:05,102	1		108,9049
			1	108,9049
			1	108,9049
13/05/2025	11:02:04,408	5		108,8501
			5	108,8501
			5	108,8501
13/05/2025	11:01:21,395	1		108,8899
			1	108,8899
			1	108,8899
13/05/2025	11:00:10,934	1		108,7101
			1	108,7101
			1	108,7101
13/05/2025	11:00:04,080	13		108,7101
			3	108,7101
			10	108,7101
			13	108,7101
13/05/2025	10:57:45,202	37		108,8301
			37	108,8301
			37	108,8301
13/05/2025	10:57:33,654	10		108,8649
			10	108,8649
			10	108,8649
13/05/2025	10:57:31,042	92		108,8649
			92	108,8649
			92	108,8649
13/05/2025	10:52:07,334	2		108,8949
			2	108,8949
			2	108,8949
13/05/2025	10:51:03,773	8		108,8899
			8	108,8899
			8	108,8899
13/05/2025	10:47:44,100	10		108,9151
			10	108,9151
			10	108,9151
13/05/2025	10:47:10,161	11		108,9549
			11	108,9549
			11	108,9549
13/05/2025	10:45:32,552	100		108,9899
			100	108,9899
			100	108,9899
13/05/2025	10:45:10,538	30		108,9801
			30	108,9801
			30	108,9801
13/05/2025	10:42:14,817	1		108,9749
			1	108,9749
			1	108,9749
13/05/2025	10:39:23,301	150		109,0899
			150	109,0899
			150	109,0899
13/05/2025	10:36:08,503	14		109,05
			14	109,05
			14	109,05
13/05/2025	10:33:06,605	45		108,9651
			45	108,9651
			45	108,9651
13/05/2025	10:31:58,619	91		109,0349
			91	109,0349
			91	109,0349
13/05/2025	10:30:56,934	4		108,9999
			4	108,9999
			4	108,9999
13/05/2025	10:29:01,305	233		108,9599
			233	108,9599
			233	108,9599
13/05/2025	10:28:36,631	6		109,0099
			6	109,0099
			6	109,0099
13/05/2025	10:25:06,899	9		109,0251
			9	109,0251
			9	109,0251
13/05/2025	10:25:06,655	10		109,0599
			10	109,0599
			10	109,0599
13/05/2025	10:24:14,736	5		109,0549
			5	109,0549
			5	109,0549
13/05/2025	10:22:14,121	45		109,0249
			45	109,0249
			45	109,0249
13/05/2025	10:20:51,547	8		108,9799
			8	108,9799
			8	108,9799
13/05/2025	10:20:20,432	43		109,0199
			43	109,0199
			43	109,0199
13/05/2025	10:19:49,148	6		108,9899
			6	108,9899
			6	108,9899
13/05/2025	10:16:09,667	91		108,9399
			91	108,9399
			91	108,9399
13/05/2025	10:16:05,258	20		108,9399
			20	108,9399
			20	108,9399
13/05/2025	10:15:56,882	5		108,8951
			5	108,8951
			5	108,8951
13/05/2025	10:13:10,960	5		108,9099
			5	108,9099
			5	108,9099
13/05/2025	10:11:49,134	6		108,8701
			6	108,8701
			6	108,8701
13/05/2025	10:10:58,174	8		108,8801
			8	108,8801
			8	108,8801
13/05/2025	10:10:38,169	30		108,9299
			30	108,9299
			30	108,9299
13/05/2025	10:09:53,477	4		108,9299
			4	108,9299
			4	108,9299
13/05/2025	10:07:44,530	15		108,8899
			15	108,8899
			15	108,8899
13/05/2025	10:03:55,090	14		108,9001
			14	108,9001
			14	108,9001
13/05/2025	10:03:29,156	7		108,9549
			7	108,9549
			7	108,9549
13/05/2025	10:00:21,270	4		108,8801
			4	108,8801
			4	108,8801
13/05/2025	09:59:34,462	1		108,9149
			1	108,9149
			1	108,9149
13/05/2025	09:59:15,335	92		108,8851
			92	108,8851
			92	108,8851
13/05/2025	09:57:29,635	500		108,9349
			500	108,9349
			500	108,9349
13/05/2025	09:56:13,314	8		108,9101
			8	108,9101
			8	108,9101
13/05/2025	09:55:09,134	40		108,9199
			40	108,9199
			40	108,9199
13/05/2025	09:54:57,151	157		108,8651
			157	108,8651
			157	108,8651
13/05/2025	09:53:53,136	10		108,8949
			10	108,8949
			10	108,8949
13/05/2025	09:49:40,254	100		108,8799
			100	108,8799
			100	108,8799
13/05/2025	09:49:27,634	5		108,8799
			5	108,8799
			5	108,8799
13/05/2025	09:47:37,456	36		108,8799
			36	108,8799
			36	108,8799
13/05/2025	09:47:25,099	17		108,8551
			17	108,8551
			17	108,8551
13/05/2025	09:46:54,784	5		108,8701
			5	108,8701
			5	108,8701
13/05/2025	09:46:48,938	19		108,8701
			19	108,8701
			19	108,8701
13/05/2025	09:46:24,461	11		108,8601
			11	108,8601
			11	108,8601
13/05/2025	09:45:46,932	64		108,8699
			64	108,8699
			64	108,8699
13/05/2025	09:44:41,346	258		108,8749
			258	108,8749
			258	108,8749
13/05/2025	09:43:38,514	46		108,9099
			46	108,9099
			46	108,9099
13/05/2025	09:42:37,305	82		108,8901
			82	108,8901
			82	108,8901
13/05/2025	09:42:15,682	4		108,9199
			4	108,9199
			4	108,9199
13/05/2025	09:41:30,824	48		108,9449
			48	108,9449
			48	108,9449
13/05/2025	09:39:45,445	55		108,9549
			55	108,9549
			55	108,9549
13/05/2025	09:39:02,735	40		108,9051
			40	108,9051
			40	108,9051
13/05/2025	09:36:47,115	5		108,9401
			5	108,9401
			5	108,9401
13/05/2025	09:35:53,105	5		108,9251
			5	108,9251
			5	108,9251
13/05/2025	09:35:48,138	18		108,9649
			18	108,9649
			18	108,9649
13/05/2025	09:33:03,829	8		109,00
			8	109,00
			8	109,00
13/05/2025	09:32:02,593	327		108,9301
			327	108,9301
			327	108,9301
13/05/2025	09:31:28,472	25		108,9151
			25	108,9151
			25	108,9151
13/05/2025	09:30:22,506	17		108,9301
			17	108,9301
			17	108,9301
13/05/2025	09:28:20,048	4		108,9599
			4	108,9599
			4	108,9599
13/05/2025	09:26:11,962	75		108,92
			75	108,92
			75	108,92
13/05/2025	09:24:57,414	4		108,8251
			4	108,8251
			4	108,8251
13/05/2025	09:24:48,148	10		108,8399
			10	108,8399
			10	108,8399
13/05/2025	09:24:03,230	5		108,8251
			5	108,8251
			5	108,8251
13/05/2025	09:24:02,759	670		108,8251
			670	108,8251
			670	108,8251
13/05/2025	09:22:24,567	6		108,9299
			6	108,9299
			6	108,9299
13/05/2025	09:21:06,521	50		109,0249
			50	109,0249
			50	109,0249
13/05/2025	09:20:33,434	85		109,0099
			85	109,0099
			85	109,0099
13/05/2025	09:19:20,283	29		108,9951
			29	108,9951
			29	108,9951

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: 100,691 / Vente: 100,8524
Volume: 23 234
+0,28%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
13/05/2025 @ 19:18:29

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