Tradegate Exchange

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

803

739

31,455

Date	Heure	Volume	Volume de transactions	Cours
03/07/2025	17:04:49,246	4		31,455
			4	31,455
			4	31,455
03/07/2025	17:02:40,844	1		31,465
			1	31,465
			1	31,465
03/07/2025	17:01:35,174	50		31,465
			50	31,465
			50	31,465
03/07/2025	17:01:20,220	114		31,46
			114	31,46
			114	31,46
03/07/2025	17:00:02,348	23		31,455
			23	31,455
			23	31,455
03/07/2025	17:00:01,348	4		31,455
			4	31,455
			4	31,455
03/07/2025	16:59:14,379	100		31,45
			100	31,45
			100	31,45
03/07/2025	16:58:55,741	95		31,455
			95	31,455
			95	31,455
03/07/2025	16:56:39,125	103		31,44
			103	31,44
			103	31,44
03/07/2025	16:55:27,251	7		31,43
			7	31,43
			7	31,43
03/07/2025	16:55:23,182	10		31,425
			10	31,425
			10	31,425
03/07/2025	16:55:07,479	64		31,425
			64	31,425
			64	31,425
03/07/2025	16:54:12,659	1		31,415
			1	31,415
			1	31,415
03/07/2025	16:52:56,413	4		31,405
			4	31,405
			4	31,405
03/07/2025	16:52:12,234	45		31,40
			45	31,40
			45	31,40
03/07/2025	16:51:54,960	160		31,41
			160	31,41
			160	31,41
03/07/2025	16:51:24,095	7		31,415
			7	31,415
			7	31,415
03/07/2025	16:50:21,654	250		31,41
			250	31,41
			250	31,41
03/07/2025	16:50:06,948	325		31,415
			325	31,415
			325	31,415
03/07/2025	16:47:52,835	31		31,435
			31	31,435
			31	31,435
03/07/2025	16:47:38,852	22		31,435
			22	31,435
			22	31,435
03/07/2025	16:47:35,328	2		31,44
			2	31,44
			2	31,44
03/07/2025	16:47:25,151	800		31,445
			800	31,445
			800	31,445
03/07/2025	16:46:46,811	1		31,44
			1	31,44
			1	31,44
03/07/2025	16:46:42,082	2		31,44
			2	31,44
			2	31,44
03/07/2025	16:46:24,777	12		31,43
			12	31,43
			12	31,43
03/07/2025	16:45:11,906	1		31,445
			1	31,445
			1	31,445
03/07/2025	16:44:26,402	198		31,445
			198	31,445
			198	31,445
03/07/2025	16:44:23,489	65		31,445
			65	31,445
			65	31,445
03/07/2025	16:43:41,318	6		31,445
			6	31,445
			6	31,445
03/07/2025	16:41:50,555	30		31,46
			30	31,46
			30	31,46
03/07/2025	16:40:48,145	140		31,465
			140	31,465
			140	31,465
03/07/2025	16:39:50,188	17		31,44
			17	31,44
			17	31,44
03/07/2025	16:39:39,829	2		31,44
			2	31,44
			2	31,44
03/07/2025	16:39:04,602	1		31,435
			1	31,435
			1	31,435
03/07/2025	16:38:50,853	35		31,445
			35	31,445
			35	31,445
03/07/2025	16:38:50,791	45		31,45
			45	31,45
			45	31,45
03/07/2025	16:38:15,155	1		31,475
			1	31,475
			1	31,475
03/07/2025	16:38:10,711	200		31,47
			200	31,47
			200	31,47
03/07/2025	16:36:37,931	15		31,46
			15	31,46
			15	31,46
03/07/2025	16:36:37,677	800		31,46
			800	31,46
			800	31,46
03/07/2025	16:36:16,197	32		31,465
			32	31,465
			32	31,465
03/07/2025	16:34:10,839	15		31,475
			15	31,475
			15	31,475
03/07/2025	16:34:08,522	160		31,48
			160	31,48
			160	31,48
03/07/2025	16:33:19,181	3		31,49
			3	31,49
			3	31,49
03/07/2025	16:32:39,328	1		31,505
			1	31,505
			1	31,505
03/07/2025	16:31:22,584	642		31,485
			642	31,485
			642	31,485
03/07/2025	16:29:11,601	2		31,48
			2	31,48
			2	31,48
03/07/2025	16:29:05,852	316		31,475
			316	31,475
			316	31,475
03/07/2025	16:28:23,673	2		31,485
			2	31,485
			2	31,485
03/07/2025	16:27:27,938	1		31,485
			1	31,485
			1	31,485
03/07/2025	16:27:19,666	1		31,485
			1	31,485
			1	31,485
03/07/2025	16:27:07,475	286		31,49
			286	31,49
			286	31,49
03/07/2025	16:25:58,143	3		31,495
			3	31,495
			3	31,495
03/07/2025	16:25:34,199	4		31,50
			4	31,50
			4	31,50
03/07/2025	16:24:57,809	86		31,51
			86	31,51
			86	31,51
03/07/2025	16:24:38,038	1 261		31,50
			45	31,50
			1 261	31,50
			300	31,50
			400	31,50
			169	31,50
			237	31,50
			34	31,50
			51	31,50
			10	31,50
			15	31,50
03/07/2025	16:22:18,859	1 731		31,49
			1 731	31,49
			1 731	31,49
03/07/2025	16:22:08,349	2		31,485
			2	31,485
			2	31,485
03/07/2025	16:20:45,115	5		31,465
			5	31,465
			5	31,465
03/07/2025	16:19:38,114	1		31,465
			1	31,465
			1	31,465
03/07/2025	16:19:23,655	189		31,46
			189	31,46
			189	31,46
03/07/2025	16:19:07,010	6		31,455
			6	31,455
			6	31,455
03/07/2025	16:18:01,393	7		31,435
			7	31,435
			7	31,435
03/07/2025	16:16:00,021	99		31,43
			99	31,43
			99	31,43
03/07/2025	16:15:37,081	16		31,42
			16	31,42
			16	31,42
03/07/2025	16:13:40,517	11		31,43
			11	31,43
			11	31,43
03/07/2025	16:13:29,035	103		31,43
			103	31,43
			103	31,43
03/07/2025	16:12:48,034	7		31,42
			7	31,42
			7	31,42
03/07/2025	16:12:40,924	24		31,415
			24	31,415
			24	31,415
03/07/2025	16:12:19,955	14		31,42
			14	31,42
			14	31,42
03/07/2025	16:11:05,653	5		31,42
			5	31,42
			5	31,42
03/07/2025	16:10:21,470	16		31,405
			16	31,405
			16	31,405
03/07/2025	16:10:09,119	800		31,40
			400	31,40
			400	31,40
			800	31,40
03/07/2025	16:09:28,629	9		31,375
			9	31,375
			9	31,375
03/07/2025	16:08:48,285	13		31,375
			13	31,375
			13	31,375
03/07/2025	16:07:37,117	329		31,36
			329	31,36
			329	31,36
03/07/2025	16:07:02,498	1		31,355
			1	31,355
			1	31,355
03/07/2025	16:06:59,789	25		31,36
			25	31,36
			25	31,36
03/07/2025	16:06:40,958	25		31,345
			25	31,345
			25	31,345
03/07/2025	16:06:12,975	2		31,355
			2	31,355
			2	31,355
03/07/2025	16:05:52,948	590		31,365
			590	31,365
			590	31,365
03/07/2025	16:05:23,966	1		31,365
			1	31,365
			1	31,365
03/07/2025	16:05:23,864	15		31,36
			15	31,36
			15	31,36
03/07/2025	16:04:57,296	3		31,35
			3	31,35
			3	31,35
03/07/2025	16:04:14,416	4		31,335
			4	31,335
			4	31,335
03/07/2025	16:03:42,769	1		31,34
			1	31,34
			1	31,34
03/07/2025	16:02:33,150	2		31,305
			2	31,305
			2	31,305
03/07/2025	16:02:26,531	45		31,31
			45	31,31
			45	31,31
03/07/2025	16:01:19,127	222		31,31
			222	31,31
			222	31,31
03/07/2025	16:01:09,151	170		31,30
			170	31,30
			20	31,30
			150	31,30
03/07/2025	16:00:43,877	5		31,275
			5	31,275
			5	31,275
03/07/2025	16:00:13,369	156		31,255
			156	31,255
			156	31,255
03/07/2025	16:00:01,004	3 789		31,29
			3 789	31,29
			3 789	31,29
03/07/2025	15:59:53,450	1		31,23
			1	31,23
			1	31,23
03/07/2025	15:59:06,330	200		31,27
			200	31,27
			200	31,27
03/07/2025	15:55:21,327	10		31,255
			10	31,255
			10	31,255
03/07/2025	15:53:42,264	4		31,25
			4	31,25
			4	31,25
03/07/2025	15:52:15,416	308		31,27
			308	31,27
			308	31,27
03/07/2025	15:52:05,268	6		31,27
			6	31,27
			6	31,27
03/07/2025	15:51:12,749	3		31,25
			3	31,25
			3	31,25
03/07/2025	15:49:22,628	4		31,26
			4	31,26
			4	31,26
03/07/2025	15:49:01,647	3		31,25
			3	31,25
			3	31,25
03/07/2025	15:47:52,548	55		31,265
			55	31,265
			55	31,265
03/07/2025	15:47:42,320	200		31,27
			200	31,27
			200	31,27
03/07/2025	15:45:26,288	5		31,225
			5	31,225
			5	31,225
03/07/2025	15:44:46,370	1		31,22
			1	31,22
			1	31,22
03/07/2025	15:44:31,398	30		31,21
			30	31,21
			30	31,21
03/07/2025	15:44:16,801	78		31,215
			78	31,215
			78	31,215
03/07/2025	15:44:03,165	6		31,21
			6	31,21
			6	31,21
03/07/2025	15:43:13,593	16		31,20
			16	31,20
			16	31,20
03/07/2025	15:38:49,263	1		31,22
			1	31,22
			1	31,22
03/07/2025	15:38:20,335	6		31,24
			6	31,24
			6	31,24
03/07/2025	15:36:15,840	5		31,255
			5	31,255
			5	31,255
03/07/2025	15:36:02,597	20		31,255
			20	31,255
			20	31,255
03/07/2025	15:34:30,659	4		31,21
			4	31,21
			4	31,21
03/07/2025	15:34:11,235	7		31,215
			7	31,215
			7	31,215
03/07/2025	15:30:46,864	96		31,20
			96	31,20
			96	31,20
03/07/2025	15:29:10,216	9		31,175
			9	31,175
			9	31,175
03/07/2025	15:27:51,658	6		31,175
			6	31,175
			6	31,175
03/07/2025	15:26:17,682	31		31,15
			31	31,15
			31	31,15
03/07/2025	15:26:16,362	21		31,155
			21	31,155
			21	31,155
03/07/2025	15:26:11,482	90		31,15
			90	31,15
			90	31,15
03/07/2025	15:25:28,192	87		31,15
			87	31,15
			87	31,15
03/07/2025	15:24:07,495	5		31,18
			5	31,18
			5	31,18
03/07/2025	15:23:02,381	6		31,16
			6	31,16
			6	31,16
03/07/2025	15:22:58,489	1		31,155
			1	31,155
			1	31,155
03/07/2025	15:22:30,662	256		31,16
			256	31,16
			256	31,16
03/07/2025	15:22:24,040	1		31,16
			1	31,16
			1	31,16
03/07/2025	15:21:59,485	7		31,16
			7	31,16
			7	31,16
03/07/2025	15:21:18,341	1		31,155
			1	31,155
			1	31,155
03/07/2025	15:20:09,167	3		31,13
			3	31,13
			3	31,13
03/07/2025	15:19:57,137	161		31,14
			161	31,14
			161	31,14
03/07/2025	15:17:36,916	30		31,135
			30	31,135
			30	31,135
03/07/2025	15:16:58,223	21		31,135
			21	31,135
			21	31,135
03/07/2025	15:15:54,640	20		31,145
			20	31,145
			20	31,145
03/07/2025	15:14:49,152	2		31,155
			2	31,155
			2	31,155
03/07/2025	15:14:48,045	17		31,16
			17	31,16
			17	31,16
03/07/2025	15:09:36,742	1 000		31,185
			1 000	31,185
			1 000	31,185
03/07/2025	15:09:17,868	1		31,19
			1	31,19
			1	31,19
03/07/2025	15:07:06,496	1		31,19
			1	31,19
			1	31,19
03/07/2025	15:05:46,609	2		31,185
			2	31,185
			2	31,185
03/07/2025	15:05:37,361	2		31,18
			2	31,18
			2	31,18
03/07/2025	15:04:37,314	13		31,17
			13	31,17
			13	31,17
03/07/2025	15:03:03,656	1		31,155
			1	31,155
			1	31,155
03/07/2025	15:02:16,370	41		31,175
			41	31,175
			41	31,175
03/07/2025	14:59:26,345	7		31,15
			7	31,15
			7	31,15
03/07/2025	14:58:20,855	2 500		31,155
			2 500	31,155
			2 500	31,155
03/07/2025	14:57:39,692	419		31,155
			419	31,155
			419	31,155
03/07/2025	14:57:00,722	42		31,18
			42	31,18
			42	31,18
03/07/2025	14:56:46,322	595		31,18
			595	31,18
			595	31,18
03/07/2025	14:56:39,052	500		31,18
			500	31,18
			500	31,18
03/07/2025	14:56:18,894	4		31,185
			4	31,185
			4	31,185
03/07/2025	14:53:20,817	150		31,175
			150	31,175
			150	31,175
03/07/2025	14:52:13,781	124		31,16
			124	31,16
			124	31,16
03/07/2025	14:51:41,882	65		31,18
			65	31,18
			65	31,18
03/07/2025	14:51:22,024	1		31,185
			1	31,185
			1	31,185
03/07/2025	14:51:16,762	14		31,175
			14	31,175
			14	31,175
03/07/2025	14:47:43,755	32		31,165
			32	31,165
			32	31,165
03/07/2025	14:47:42,086	110		31,16
			110	31,16
			110	31,16
03/07/2025	14:46:10,867	3		31,16
			3	31,16
			3	31,16
03/07/2025	14:45:57,894	4		31,18
			4	31,18
			4	31,18
03/07/2025	14:45:17,944	1		31,185
			1	31,185
			1	31,185
03/07/2025	14:44:42,025	1		31,18
			1	31,18
			1	31,18
03/07/2025	14:44:29,967	2		31,185
			2	31,185
			2	31,185
03/07/2025	14:44:21,738	64		31,18
			64	31,18
			64	31,18
03/07/2025	14:41:48,829	7		31,14
			7	31,14
			7	31,14
03/07/2025	14:39:46,062	322		31,145
			322	31,145
			322	31,145
03/07/2025	14:38:26,988	100		31,17
			100	31,17
			100	31,17
03/07/2025	14:38:14,594	200		31,165
			200	31,165
			200	31,165
03/07/2025	14:36:45,671	9		31,17
			9	31,17
			9	31,17
03/07/2025	14:35:50,711	30		31,195
			30	31,195
			30	31,195
03/07/2025	14:35:30,165	60		31,205
			60	31,205
			60	31,205
03/07/2025	14:35:00,861	905		31,22
			905	31,22
			905	31,22
03/07/2025	14:33:06,852	2		31,21
			2	31,21
			2	31,21
03/07/2025	14:32:29,311	221		31,205
			120	31,205
			221	31,205
			30	31,205
			71	31,205
03/07/2025	14:32:13,802	13		31,18
			13	31,18
			13	31,18
03/07/2025	14:31:36,721	212		31,15
			70	31,15
			212	31,15
			142	31,15
03/07/2025	14:30:22,666	520		31,13
			520	31,13
			520	31,13
03/07/2025	14:30:16,954	104		31,10
			104	31,10
			104	31,10
03/07/2025	14:30:10,362	3 872		31,07
			3 787	31,07
			85	31,07
			3 872	31,07
03/07/2025	14:29:56,172	80		30,965
			80	30,965
			80	30,965
03/07/2025	14:28:57,835	1		30,965
			1	30,965
			1	30,965
03/07/2025	14:28:14,123	2		30,965
			2	30,965
			2	30,965
03/07/2025	14:28:08,086	1		30,965
			1	30,965
			1	30,965
03/07/2025	14:26:59,729	27		30,96
			27	30,96
			27	30,96
03/07/2025	14:25:35,635	1		30,965
			1	30,965
			1	30,965
03/07/2025	14:25:15,999	7		30,96
			7	30,96
			7	30,96
03/07/2025	14:21:53,681	1		30,965
			1	30,965
			1	30,965
03/07/2025	14:20:48,441	3		30,965
			3	30,965
			3	30,965
03/07/2025	14:20:35,870	1		30,965
			1	30,965
			1	30,965
03/07/2025	14:20:18,923	82		30,965
			82	30,965
			82	30,965
03/07/2025	14:20:01,851	4		30,97
			4	30,97
			4	30,97
03/07/2025	14:17:23,407	17		30,975
			17	30,975
			17	30,975
03/07/2025	14:16:58,809	30		30,98
			30	30,98
			30	30,98
03/07/2025	14:16:50,666	15		30,98
			15	30,98
			15	30,98
03/07/2025	14:08:21,488	1		30,99
			1	30,99
			1	30,99
03/07/2025	14:07:34,568	4		30,985
			4	30,985
			4	30,985
03/07/2025	14:07:01,241	10		30,99
			10	30,99
			10	30,99
03/07/2025	14:05:25,146	315		30,98
			15	30,98
			315	30,98
			300	30,98
03/07/2025	14:04:34,713	6		30,97
			6	30,97
			6	30,97
03/07/2025	14:03:59,388	1		30,965
			1	30,965
			1	30,965
03/07/2025	14:00:55,196	160		30,965
			160	30,965
			160	30,965
03/07/2025	14:00:07,136	4		30,96
			4	30,96
			4	30,96
03/07/2025	13:59:56,563	4		30,96
			4	30,96
			4	30,96
03/07/2025	13:58:47,633	25		30,96
			25	30,96
			25	30,96
03/07/2025	13:55:37,357	4		30,95
			4	30,95
			4	30,95
03/07/2025	13:53:54,269	160		30,94
			160	30,94
			160	30,94
03/07/2025	13:53:24,311	1		30,945
			1	30,945
			1	30,945
03/07/2025	13:52:41,636	4		30,945
			4	30,945
			4	30,945
03/07/2025	13:52:12,242	5		30,94
			5	30,94
			5	30,94
03/07/2025	13:47:49,941	500		30,945
			500	30,945
			500	30,945
03/07/2025	13:46:46,521	3		30,945
			3	30,945
			3	30,945
03/07/2025	13:46:10,570	3		30,935
			3	30,935
			3	30,935
03/07/2025	13:43:03,547	17		30,935
			17	30,935
			17	30,935
03/07/2025	13:42:18,904	48		30,95
			48	30,95
			48	30,95
03/07/2025	13:41:04,638	500		30,935
			500	30,935
			500	30,935
03/07/2025	13:40:18,194	5		30,93
			5	30,93
			5	30,93
03/07/2025	13:40:16,911	80		30,935
			80	30,935
			80	30,935
03/07/2025	13:40:10,041	500		30,94
			500	30,94
			500	30,94
03/07/2025	13:40:05,305	2		30,94
			2	30,94
			2	30,94
03/07/2025	13:39:56,789	5		30,935
			5	30,935
			5	30,935
03/07/2025	13:37:10,731	4		30,945
			4	30,945
			4	30,945
03/07/2025	13:35:21,227	3		30,94
			3	30,94
			3	30,94
03/07/2025	13:34:53,213	4		30,945
			4	30,945
			4	30,945
03/07/2025	13:31:54,198	5		30,945
			5	30,945
			5	30,945
03/07/2025	13:28:25,839	10		30,945
			10	30,945
			10	30,945
03/07/2025	13:28:22,948	3		30,95
			3	30,95
			3	30,95
03/07/2025	13:28:09,734	300		30,945
			300	30,945
			300	30,945
03/07/2025	13:25:34,404	33		30,95
			33	30,95
			33	30,95
03/07/2025	13:24:46,191	7		30,95
			7	30,95
			7	30,95
03/07/2025	13:18:19,091	7		30,945
			7	30,945
			7	30,945
03/07/2025	13:18:15,889	100		30,935
			100	30,935
			100	30,935
03/07/2025	13:17:23,423	35		30,935
			35	30,935
			35	30,935
03/07/2025	13:13:07,413	1		30,935
			1	30,935
			1	30,935
03/07/2025	13:13:06,284	5		30,935
			5	30,935
			5	30,935
03/07/2025	13:09:21,701	1		30,94
			1	30,94
			1	30,94
03/07/2025	13:08:08,038	1		30,935
			1	30,935
			1	30,935
03/07/2025	13:07:20,947	15		30,935
			15	30,935
			15	30,935
03/07/2025	13:06:19,962	3		30,935
			3	30,935
			3	30,935
03/07/2025	13:05:44,350	17		30,935
			17	30,935
			17	30,935
03/07/2025	13:05:05,608	17		30,92
			17	30,92
			17	30,92
03/07/2025	13:03:46,804	3		30,92
			3	30,92
			3	30,92
03/07/2025	13:00:20,974	6		30,93
			6	30,93
			6	30,93
03/07/2025	12:58:29,716	18		30,93
			18	30,93
			18	30,93
03/07/2025	12:58:19,262	1		30,92
			1	30,92
			1	30,92
03/07/2025	12:57:06,376	7		30,92
			7	30,92
			7	30,92
03/07/2025	12:56:54,362	11		30,915
			11	30,915
			11	30,915
03/07/2025	12:56:31,413	241		30,92
			241	30,92
			241	30,92
03/07/2025	12:53:28,790	2		30,915
			2	30,915
			2	30,915
03/07/2025	12:53:23,425	17		30,895
			17	30,895
			17	30,895
03/07/2025	12:50:57,343	11		30,895
			11	30,895
			11	30,895
03/07/2025	12:44:12,646	3		30,895
			3	30,895
			3	30,895
03/07/2025	12:44:10,999	2		30,895
			2	30,895
			2	30,895
03/07/2025	12:40:13,298	4		30,89
			4	30,89
			4	30,89
03/07/2025	12:34:40,295	3		30,875
			3	30,875
			3	30,875
03/07/2025	12:33:38,016	20		30,885
			20	30,885
			20	30,885
03/07/2025	12:31:05,820	100		30,895
			100	30,895
			100	30,895
03/07/2025	12:31:02,546	3		30,885
			3	30,885
			3	30,885
03/07/2025	12:30:29,148	4		30,89
			4	30,89
			4	30,89
03/07/2025	12:29:55,122	135		30,885
			135	30,885
			135	30,885
03/07/2025	12:29:46,385	971		30,88
			971	30,88
			971	30,88
03/07/2025	12:29:22,634	7		30,885
			7	30,885
			7	30,885
03/07/2025	12:29:05,530	7		30,89
			7	30,89
			7	30,89
03/07/2025	12:26:41,966	2		30,89
			2	30,89
			2	30,89
03/07/2025	12:21:01,037	10		30,89
			10	30,89
			10	30,89
03/07/2025	12:20:02,080	13		30,895
			13	30,895
			13	30,895
03/07/2025	12:19:00,991	200		30,895
			200	30,895
			200	30,895
03/07/2025	12:17:57,572	30		30,90
			30	30,90
			30	30,90
03/07/2025	12:16:32,557	4		30,90
			4	30,90
			4	30,90
03/07/2025	12:16:29,229	39		30,90
			39	30,90
			39	30,90
03/07/2025	12:12:45,778	17		30,91
			2	30,91
			17	30,91
			15	30,91
03/07/2025	12:12:39,744	4		30,905
			4	30,905
			4	30,905
03/07/2025	12:11:15,267	4		30,89
			4	30,89
			4	30,89
03/07/2025	12:06:40,024	7		30,905
			7	30,905
			7	30,905
03/07/2025	12:06:11,340	300		30,905
			300	30,905
			300	30,905
03/07/2025	12:03:36,653	111		30,905
			111	30,905
			111	30,905
03/07/2025	12:03:29,162	7		30,905
			7	30,905
			7	30,905
03/07/2025	12:03:15,696	2		30,91
			2	30,91
			2	30,91
03/07/2025	12:01:02,506	260		30,91
			260	30,91
			260	30,91
03/07/2025	11:59:19,120	8		30,91
			8	30,91
			8	30,91
03/07/2025	11:59:04,930	81		30,92
			81	30,92
			81	30,92
03/07/2025	11:58:54,368	1		30,91
			1	30,91
			1	30,91
03/07/2025	11:58:43,606	7		30,915
			7	30,915
			7	30,915
03/07/2025	11:58:40,832	92		30,91
			92	30,91
			92	30,91
03/07/2025	11:58:23,089	10		30,92
			2	30,92
			10	30,92
			8	30,92
03/07/2025	11:58:11,516	1		30,925
			1	30,925
			1	30,925
03/07/2025	11:56:21,870	80		30,95
			80	30,95
			80	30,95
03/07/2025	11:56:03,168	520		30,95
			520	30,95
			520	30,95
03/07/2025	11:55:26,319	28		30,95
			28	30,95
			28	30,95
03/07/2025	11:52:41,889	1		30,955
			1	30,955
			1	30,955
03/07/2025	11:50:57,127	32		30,955
			32	30,955
			32	30,955
03/07/2025	11:50:08,765	1		30,96
			1	30,96
			1	30,96
03/07/2025	11:49:41,220	2 000		30,96
			2 000	30,96
			2 000	30,96
03/07/2025	11:49:28,731	3		30,955
			3	30,955
			3	30,955
03/07/2025	11:49:10,326	5		30,96
			5	30,96
			5	30,96
03/07/2025	11:48:42,038	1		30,96
			1	30,96
			1	30,96
03/07/2025	11:47:58,793	39		30,95
			39	30,95
			39	30,95
03/07/2025	11:47:02,080	314		30,945
			314	30,945
			314	30,945
03/07/2025	11:46:38,961	4		30,95
			4	30,95
			4	30,95
03/07/2025	11:42:08,026	1		30,955
			1	30,955
			1	30,955
03/07/2025	11:41:46,580	4		30,955
			4	30,955
			4	30,955
03/07/2025	11:41:46,111	323		30,955
			323	30,955
			323	30,955
03/07/2025	11:41:01,972	17		30,955
			17	30,955
			17	30,955
03/07/2025	11:39:41,036	665		30,95
			200	30,95
			465	30,95
			665	30,95
03/07/2025	11:39:36,161	3		30,95
			3	30,95
			3	30,95
03/07/2025	11:38:56,186	3		30,96
			3	30,96
			3	30,96
03/07/2025	11:38:07,044	7		30,96
			7	30,96
			7	30,96
03/07/2025	11:37:26,171	17		30,96
			17	30,96
			17	30,96
03/07/2025	11:35:55,942	1		30,96
			1	30,96
			1	30,96
03/07/2025	11:35:26,149	3		30,955
			3	30,955
			3	30,955
03/07/2025	11:34:50,926	4		30,965
			4	30,965
			4	30,965
03/07/2025	11:33:52,402	4		30,97
			4	30,97
			4	30,97
03/07/2025	11:33:36,507	640		30,965
			640	30,965
			640	30,965
03/07/2025	11:32:54,761	11		30,97
			11	30,97
			11	30,97
03/07/2025	11:28:34,174	7		30,97
			7	30,97
			7	30,97
03/07/2025	11:27:04,343	2		30,97
			2	30,97
			2	30,97
03/07/2025	11:25:58,169	29		30,97
			29	30,97
			29	30,97
03/07/2025	11:25:48,883	5		30,97
			5	30,97
			5	30,97
03/07/2025	11:24:42,335	3		30,955
			3	30,955
			3	30,955
03/07/2025	11:24:25,121	1		30,97
			1	30,97
			1	30,97
03/07/2025	11:22:37,181	38		30,97
			38	30,97
			38	30,97
03/07/2025	11:20:01,077	4		30,965
			4	30,965
			4	30,965
03/07/2025	11:18:05,936	20		30,965
			20	30,965
			20	30,965
03/07/2025	11:15:06,023	9		30,945
			9	30,945
			9	30,945
03/07/2025	11:14:06,281	9		30,95
			9	30,95
			9	30,95
03/07/2025	11:11:36,629	460		30,95
			460	30,95
			460	30,95
03/07/2025	11:10:13,284	10		30,95
			10	30,95
			10	30,95

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: 102,1051 / Vente: 102,1299
Volume: 17 818
+1,26%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
03/07/2025 @ 17:04:51

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