Tradegate Exchange

iShares Core DAX UCITS ETF DE

261

254

201,35

Date	Heure	Volume	Volume de transactions	Cours
30/07/2025	18:52:16,871	1		201,35
			1	201,35
			1	201,35
30/07/2025	18:50:03,732	900		201,30
			900	201,30
			900	201,30
30/07/2025	18:47:26,565	2		201,35
			2	201,35
			2	201,35
30/07/2025	18:45:21,071	14		201,35
			14	201,35
			14	201,35
30/07/2025	18:44:18,392	3		201,30
			3	201,30
			3	201,30
30/07/2025	18:43:40,275	1 000		201,30
			1 000	201,30
			1 000	201,30
30/07/2025	18:42:52,996	50		201,35
			50	201,35
			50	201,35
30/07/2025	18:37:01,238	8		201,40
			8	201,40
			8	201,40
30/07/2025	18:27:40,224	164		201,35
			164	201,35
			164	201,35
30/07/2025	18:24:03,971	25		201,35
			25	201,35
			25	201,35
30/07/2025	18:16:33,442	444		201,35
			444	201,35
			444	201,35
30/07/2025	18:14:32,718	40		201,30
			40	201,30
			40	201,30
30/07/2025	18:08:29,791	10		201,20
			10	201,20
			10	201,20
30/07/2025	17:53:10,376	1		201,20
			1	201,20
			1	201,20
30/07/2025	17:52:54,809	10		201,20
			10	201,20
			10	201,20
30/07/2025	17:49:38,187	304		201,20
			304	201,20
			304	201,20
30/07/2025	17:46:03,224	50		201,30
			50	201,30
			50	201,30
30/07/2025	17:44:51,548	2		201,05
			2	201,05
			2	201,05
30/07/2025	17:36:33,280	7		201,10
			7	201,10
			7	201,10
30/07/2025	17:36:33,164	7		201,10
			7	201,10
			7	201,10
30/07/2025	17:34:21,513	225		201,10
			225	201,10
			225	201,10
30/07/2025	17:31:34,245	1		201,10
			1	201,10
			1	201,10
30/07/2025	17:25:58,700	500		201,10
			500	201,10
			500	201,10
30/07/2025	17:07:59,434	2		201,30
			2	201,30
			2	201,30
30/07/2025	17:05:54,149	1		201,25
			1	201,25
			1	201,25
30/07/2025	17:05:36,873	100		201,25
			100	201,25
			100	201,25
30/07/2025	16:58:36,695	25		201,10
			25	201,10
			25	201,10
30/07/2025	16:57:08,736	5		201,20
			5	201,20
			5	201,20
30/07/2025	16:51:34,231	150		201,20
			150	201,20
			150	201,20
30/07/2025	16:46:16,087	5		201,20
			5	201,20
			5	201,20
30/07/2025	16:45:05,582	14		201,10
			14	201,10
			14	201,10
30/07/2025	16:42:08,427	2		201,05
			2	201,05
			2	201,05
30/07/2025	16:38:48,727	10		201,15
			10	201,15
			10	201,15
30/07/2025	16:37:43,146	1		201,10
			1	201,10
			1	201,10
30/07/2025	16:36:56,769	4		201,05
			4	201,05
			4	201,05
30/07/2025	16:33:33,700	5		201,10
			5	201,10
			5	201,10
30/07/2025	16:32:27,569	1		201,20
			1	201,20
			1	201,20
30/07/2025	16:26:34,532	20		201,10
			20	201,10
			20	201,10
30/07/2025	16:17:46,397	43		201,00
			43	201,00
			43	201,00
30/07/2025	16:17:27,047	2		201,05
			2	201,05
			2	201,05
30/07/2025	16:09:24,914	3		201,35
			3	201,35
			3	201,35
30/07/2025	16:09:19,315	1		201,40
			1	201,40
			1	201,40
30/07/2025	16:07:39,643	25		201,40
			25	201,40
			25	201,40
30/07/2025	16:06:22,367	150		201,35
			150	201,35
			150	201,35
30/07/2025	16:06:19,125	1		201,35
			1	201,35
			1	201,35
30/07/2025	16:02:11,488	1		201,15
			1	201,15
			1	201,15
30/07/2025	16:00:00,737	3		201,30
			3	201,30
			3	201,30
30/07/2025	15:56:53,913	1 993		201,20
			1 993	201,20
			1 993	201,20
30/07/2025	15:52:24,998	8		201,10
			8	201,10
			8	201,10
30/07/2025	15:50:51,774	2		201,10
			2	201,10
			2	201,10
30/07/2025	15:43:56,303	1		201,10
			1	201,10
			1	201,10
30/07/2025	15:39:12,085	3		201,00
			3	201,00
			3	201,00
30/07/2025	15:36:25,812	2		201,05
			2	201,05
			2	201,05
30/07/2025	15:35:12,663	20		201,05
			20	201,05
			20	201,05
30/07/2025	15:34:08,958	50		201,10
			50	201,10
			50	201,10
30/07/2025	15:31:18,661	2 000		201,10
			2 000	201,10
			2 000	201,10
30/07/2025	15:30:55,695	3		201,00
			3	201,00
			3	201,00
30/07/2025	15:30:47,042	1		201,10
			1	201,10
			1	201,10
30/07/2025	15:29:17,260	1		201,15
			1	201,15
			1	201,15
30/07/2025	15:23:12,355	1		201,10
			1	201,10
			1	201,10
30/07/2025	15:22:56,764	1		201,05
			1	201,05
			1	201,05
30/07/2025	15:22:29,124	125		201,00
			125	201,00
			125	201,00
30/07/2025	15:20:55,264	3		201,00
			3	201,00
			3	201,00
30/07/2025	15:20:26,486	1		201,00
			1	201,00
			1	201,00
30/07/2025	15:20:05,064	172		201,00
			172	201,00
			172	201,00
30/07/2025	15:14:45,948	12		200,95
			12	200,95
			12	200,95
30/07/2025	15:13:17,733	2		200,80
			2	200,80
			2	200,80
30/07/2025	15:13:10,520	1		200,90
			1	200,90
			1	200,90
30/07/2025	14:58:44,163	2		200,95
			2	200,95
			2	200,95
30/07/2025	14:57:08,776	20		201,00
			20	201,00
			20	201,00
30/07/2025	14:50:42,176	40		200,75
			40	200,75
			40	200,75
30/07/2025	14:50:36,787	1		200,80
			1	200,80
			1	200,80
30/07/2025	14:28:10,545	2		200,95
			2	200,95
			2	200,95
30/07/2025	14:22:27,884	5		200,85
			5	200,85
			5	200,85
30/07/2025	14:20:05,250	1		200,95
			1	200,95
			1	200,95
30/07/2025	14:09:49,507	60		200,80
			60	200,80
			60	200,80
30/07/2025	14:07:47,505	1		200,95
			1	200,95
			1	200,95
30/07/2025	14:07:38,788	40		200,95
			40	200,95
			40	200,95
30/07/2025	14:05:57,556	10		200,95
			10	200,95
			10	200,95
30/07/2025	14:00:19,183	6		200,90
			6	200,90
			6	200,90
30/07/2025	13:58:25,072	25		201,05
			25	201,05
			25	201,05
30/07/2025	13:50:18,751	2		200,90
			2	200,90
			2	200,90
30/07/2025	13:44:41,244	60		200,75
			60	200,75
			60	200,75
30/07/2025	13:44:25,581	2		200,75
			2	200,75
			2	200,75
30/07/2025	13:40:36,196	21		200,80
			21	200,80
			21	200,80
30/07/2025	13:30:58,305	250		201,00
			250	201,00
			250	201,00
30/07/2025	13:29:09,568	1		201,10
			1	201,10
			1	201,10
30/07/2025	13:28:59,780	200		201,10
			200	201,10
			200	201,10
30/07/2025	13:27:54,978	2		201,10
			2	201,10
			2	201,10
30/07/2025	13:26:24,329	1		201,05
			1	201,05
			1	201,05
30/07/2025	13:26:20,190	2		201,05
			2	201,05
			2	201,05
30/07/2025	13:23:03,750	2		201,10
			2	201,10
			2	201,10
30/07/2025	13:22:20,896	5		201,05
			5	201,05
			5	201,05
30/07/2025	13:17:25,712	3		201,00
			3	201,00
			3	201,00
30/07/2025	13:17:00,248	1		201,00
			1	201,00
			1	201,00
30/07/2025	13:13:07,972	3		201,15
			3	201,15
			3	201,15
30/07/2025	13:08:44,257	14		201,05
			14	201,05
			14	201,05
30/07/2025	13:03:10,174	2		201,05
			2	201,05
			2	201,05
30/07/2025	12:59:38,847	1		200,95
			1	200,95
			1	200,95
30/07/2025	12:55:55,098	6		200,90
			6	200,90
			6	200,90
30/07/2025	12:55:42,050	1		200,90
			1	200,90
			1	200,90
30/07/2025	12:50:56,601	101		201,05
			101	201,05
			101	201,05
30/07/2025	12:50:22,517	8		201,10
			8	201,10
			8	201,10
30/07/2025	12:42:59,592	3		201,00
			3	201,00
			3	201,00
30/07/2025	12:35:32,427	11		200,95
			11	200,95
			11	200,95
30/07/2025	12:22:07,635	1		201,10
			1	201,10
			1	201,10
30/07/2025	12:18:50,756	1		201,05
			1	201,05
			1	201,05
30/07/2025	12:16:00,044	600		201,10
			600	201,10
			600	201,10
30/07/2025	12:14:14,405	1		201,15
			1	201,15
			1	201,15
30/07/2025	12:13:36,177	13		201,15
			13	201,15
			13	201,15
30/07/2025	12:11:38,242	2		201,15
			2	201,15
			2	201,15
30/07/2025	12:09:31,114	350		201,20
			350	201,20
			350	201,20
30/07/2025	12:09:28,916	350		201,20
			350	201,20
			350	201,20
30/07/2025	12:09:26,703	350		201,20
			350	201,20
			350	201,20
30/07/2025	12:09:14,217	6		201,20
			6	201,20
			6	201,20
30/07/2025	12:03:31,969	5		201,10
			5	201,10
			5	201,10
30/07/2025	12:01:19,184	350		201,10
			350	201,10
			350	201,10
30/07/2025	12:00:55,597	1 300		201,15
			1 300	201,15
			1 300	201,15
30/07/2025	12:00:09,580	5		201,20
			5	201,20
			5	201,20
30/07/2025	11:59:08,344	25		201,10
			25	201,10
			25	201,10
30/07/2025	11:58:30,746	3		201,15
			3	201,15
			3	201,15
30/07/2025	11:57:43,469	2		201,20
			2	201,20
			2	201,20
30/07/2025	11:56:33,566	23		201,05
			23	201,05
			23	201,05
30/07/2025	11:52:48,616	1		200,90
			1	200,90
			1	200,90
30/07/2025	11:51:17,299	73		200,75
			73	200,75
			73	200,75
30/07/2025	11:50:53,988	1		200,75
			1	200,75
			1	200,75
30/07/2025	11:48:08,946	75		200,70
			75	200,70
			75	200,70
30/07/2025	11:46:33,938	2		200,70
			2	200,70
			2	200,70
30/07/2025	11:44:08,878	21		200,65
			21	200,65
			21	200,65
30/07/2025	11:43:47,702	1		200,75
			1	200,75
			1	200,75
30/07/2025	11:41:55,021	3		200,75
			3	200,75
			3	200,75
30/07/2025	11:41:35,086	1		200,80
			1	200,80
			1	200,80
30/07/2025	11:38:10,373	1		200,70
			1	200,70
			1	200,70
30/07/2025	11:31:08,850	40		200,95
			40	200,95
			40	200,95
30/07/2025	11:26:38,481	3		200,95
			3	200,95
			3	200,95
30/07/2025	11:24:47,022	55		200,95
			55	200,95
			55	200,95
30/07/2025	11:20:02,573	100		201,00
			100	201,00
			100	201,00
30/07/2025	11:15:43,153	14		200,90
			14	200,90
			14	200,90
30/07/2025	11:11:59,924	14		200,90
			14	200,90
			14	200,90
30/07/2025	11:07:45,245	50		200,90
			50	200,90
			50	200,90
30/07/2025	11:07:15,953	12		200,90
			12	200,90
			12	200,90
30/07/2025	11:01:12,578	100		200,80
			100	200,80
			100	200,80
30/07/2025	11:00:35,679	2		200,75
			2	200,75
			2	200,75
30/07/2025	10:55:03,244	7		200,65
			7	200,65
			7	200,65
30/07/2025	10:53:02,471	100		200,60
			100	200,60
			100	200,60
30/07/2025	10:52:28,419	510		200,60
			510	200,60
			510	200,60
30/07/2025	10:48:42,196	23		200,65
			23	200,65
			23	200,65
30/07/2025	10:47:35,692	10		200,70
			10	200,70
			10	200,70
30/07/2025	10:44:36,151	125		200,80
			125	200,80
			125	200,80
30/07/2025	10:44:35,826	8		200,80
			8	200,80
			8	200,80
30/07/2025	10:43:29,926	12		200,70
			12	200,70
			12	200,70
30/07/2025	10:42:50,649	24		200,70
			24	200,70
			24	200,70
30/07/2025	10:42:26,669	1		200,65
			1	200,65
			1	200,65
30/07/2025	10:40:50,802	1		200,55
			1	200,55
			1	200,55
30/07/2025	10:37:40,553	125		200,65
			125	200,65
			125	200,65
30/07/2025	10:36:00,790	25		200,60
			25	200,60
			25	200,60
30/07/2025	10:34:27,655	1		200,55
			1	200,55
			1	200,55
30/07/2025	10:34:08,550	30		200,45
			30	200,45
			30	200,45
30/07/2025	10:31:21,377	1		200,60
			1	200,60
			1	200,60
30/07/2025	10:30:55,806	3		200,55
			3	200,55
			3	200,55
30/07/2025	10:30:45,349	1		200,60
			1	200,60
			1	200,60
30/07/2025	10:26:39,404	20		200,45
			20	200,45
			20	200,45
30/07/2025	10:26:34,567	2		200,45
			2	200,45
			2	200,45
30/07/2025	10:26:14,426	18		200,50
			18	200,50
			18	200,50
30/07/2025	10:25:58,157	15		200,50
			15	200,50
			15	200,50
30/07/2025	10:24:13,652	6		200,40
			6	200,40
			6	200,40
30/07/2025	10:23:04,753	3		200,45
			3	200,45
			3	200,45
30/07/2025	10:19:54,436	5		200,60
			5	200,60
			5	200,60
30/07/2025	10:16:45,648	20		200,55
			20	200,55
			20	200,55
30/07/2025	10:12:53,033	23		200,50
			23	200,50
			23	200,50
30/07/2025	10:10:31,898	290		200,45
			290	200,45
			290	200,45
30/07/2025	10:08:31,966	1		200,55
			1	200,55
			1	200,55
30/07/2025	10:03:48,993	220		200,50
			220	200,50
			220	200,50
30/07/2025	10:02:59,259	13		200,55
			13	200,55
			13	200,55
30/07/2025	09:53:49,948	1		200,30
			1	200,30
			1	200,30
30/07/2025	09:52:52,534	50		200,30
			50	200,30
			50	200,30
30/07/2025	09:50:50,447	1		200,35
			1	200,35
			1	200,35
30/07/2025	09:49:52,779	29		200,40
			29	200,40
			29	200,40
30/07/2025	09:48:24,737	1		200,45
			1	200,45
			1	200,45
30/07/2025	09:46:41,642	100		200,30
			100	200,30
			100	200,30
30/07/2025	09:43:40,574	39		200,35
			39	200,35
			39	200,35
30/07/2025	09:37:48,866	150		200,15
			150	200,15
			150	200,15
30/07/2025	09:36:37,662	100		200,25
			100	200,25
			100	200,25
30/07/2025	09:36:33,924	10		200,25
			10	200,25
			10	200,25
30/07/2025	09:36:00,488	10		200,25
			10	200,25
			10	200,25
30/07/2025	09:30:15,868	1		200,55
			1	200,55
			1	200,55
30/07/2025	09:30:13,485	1		200,55
			1	200,55
			1	200,55
30/07/2025	09:29:43,339	12		200,50
			12	200,50
			12	200,50
30/07/2025	09:28:31,464	1		200,50
			1	200,50
			1	200,50
30/07/2025	09:27:09,562	3		200,45
			3	200,45
			3	200,45
30/07/2025	09:25:58,163	71		200,50
			71	200,50
			71	200,50
30/07/2025	09:25:51,502	100		200,50
			100	200,50
			100	200,50
30/07/2025	09:24:24,781	3		200,40
			3	200,40
			3	200,40
30/07/2025	09:24:01,960	1		200,45
			1	200,45
			1	200,45
30/07/2025	09:23:30,054	75		200,45
			75	200,45
			75	200,45
30/07/2025	09:22:36,947	1		200,50
			1	200,50
			1	200,50
30/07/2025	09:22:34,996	20		200,50
			20	200,50
			20	200,50
30/07/2025	09:22:09,283	1		200,40
			1	200,40
			1	200,40
30/07/2025	09:20:59,311	4		200,20
			4	200,20
			4	200,20
30/07/2025	09:20:42,018	1		200,20
			1	200,20
			1	200,20
30/07/2025	09:20:34,572	1		200,25
			1	200,25
			1	200,25
30/07/2025	09:19:40,044	1		200,25
			1	200,25
			1	200,25
30/07/2025	09:18:10,900	1		200,25
			1	200,25
			1	200,25
30/07/2025	09:16:47,127	3		200,20
			3	200,20
			3	200,20
30/07/2025	09:16:37,357	1		200,25
			1	200,25
			1	200,25
30/07/2025	09:16:31,629	1		200,25
			1	200,25
			1	200,25
30/07/2025	09:16:02,862	1		200,15
			1	200,15
			1	200,15
30/07/2025	09:15:21,053	3		200,05
			3	200,05
			3	200,05
30/07/2025	09:14:45,668	3		200,15
			3	200,15
			3	200,15
30/07/2025	09:14:33,107	1		200,20
			1	200,20
			1	200,20
30/07/2025	09:12:25,794	8		200,30
			8	200,30
			8	200,30
30/07/2025	09:09:01,921	18		200,05
			18	200,05
			18	200,05
30/07/2025	09:07:41,787	100		200,35
			100	200,35
			100	200,35
30/07/2025	09:07:21,876	300		200,35
			300	200,35
			300	200,35
30/07/2025	09:07:09,830	50		200,25
			50	200,25
			50	200,25
30/07/2025	09:06:14,997	1		200,35
			1	200,35
			1	200,35
30/07/2025	09:05:01,225	47		200,30
			47	200,30
			47	200,30
30/07/2025	09:05:00,517	303		200,30
			303	200,30
			303	200,30
30/07/2025	09:04:49,804	1		200,25
			1	200,25
			1	200,25
30/07/2025	09:04:34,371	8		200,25
			8	200,25
			8	200,25
30/07/2025	09:04:02,101	1		200,40
			1	200,40
			1	200,40
30/07/2025	09:03:30,179	1		200,25
			1	200,25
			1	200,25
30/07/2025	09:02:55,340	4		200,20
			4	200,20
			4	200,20
30/07/2025	09:02:38,310	1		200,20
			1	200,20
			1	200,20
30/07/2025	09:02:26,320	1		200,15
			1	200,15
			1	200,15
30/07/2025	09:01:46,905	100		200,05
			100	200,05
			100	200,05
30/07/2025	09:01:09,300	1		200,20
			1	200,20
			1	200,20
30/07/2025	09:01:06,562	40		200,20
			40	200,20
			40	200,20
30/07/2025	09:00:19,506	2		200,55
			2	200,55
			2	200,55
30/07/2025	08:48:04,234	1		200,70
			1	200,70
			1	200,70
30/07/2025	08:38:07,164	100		200,85
			100	200,85
			100	200,85
30/07/2025	08:37:02,330	1		200,90
			1	200,90
			1	200,90
30/07/2025	08:35:42,171	27		200,95
			27	200,95
			27	200,95
30/07/2025	08:29:11,415	1		201,00
			1	201,00
			1	201,00
30/07/2025	08:22:24,600	500		201,05
			500	201,05
			500	201,05
30/07/2025	08:22:05,429	8		201,05
			8	201,05
			8	201,05
30/07/2025	08:12:14,773	30		201,20
			30	201,20
			30	201,20
30/07/2025	08:08:14,955	100		201,10
			100	201,10
			100	201,10
30/07/2025	08:07:56,828	1		201,10
			1	201,10
			1	201,10
30/07/2025	08:06:48,220	5		201,15
			5	201,15
			5	201,15
30/07/2025	08:05:46,478	3		201,20
			3	201,20
			3	201,20
30/07/2025	08:05:34,366	250		201,20
			250	201,20
			250	201,20
30/07/2025	08:05:24,808	3		201,10
			3	201,10
			3	201,10
30/07/2025	08:05:00,160	1		201,15
			1	201,15
			1	201,15
30/07/2025	08:03:41,449	4		201,25
			4	201,25
			4	201,25
30/07/2025	08:01:02,604	1		201,05
			1	201,05
			1	201,05
30/07/2025	08:00:50,277	150		201,10
			150	201,10
			150	201,10
30/07/2025	08:00:35,197	1		201,05
			1	201,05
			1	201,05
30/07/2025	07:56:36,635	27		201,05
			27	201,05
			27	201,05
30/07/2025	07:53:57,535	1		201,10
			1	201,10
			1	201,10
30/07/2025	07:46:58,617	245		200,95
			245	200,95
			245	200,95
30/07/2025	07:41:37,748	100		201,10
			100	201,10
			100	201,10
30/07/2025	07:30:48,744	2		201,05
			2	201,05
			2	201,05
30/07/2025	07:30:07,597	23		201,00
			6	201,00
			5	201,00
			12	201,00
			5	201,00
			5	201,00
			1	201,00
			2	201,00
			6	201,00
			4	201,00

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: 106,3943 / Vente: 106,5009
Volume: 21 019
+0,92%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
30/07/2025 @ 18:55:14

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