Tradegate Exchange

Xtrackers DAX

221

180

221,15

Date	Heure	Volume	Volume de transactions	Cours
16/06/2025	15:22:48,960	1		221,15
			1	221,15
			1	221,15
16/06/2025	15:19:03,969	2		221,15
			2	221,15
			2	221,15
16/06/2025	15:17:52,954	15		221,15
			15	221,15
			15	221,15
16/06/2025	15:15:46,967	22		221,15
			22	221,15
			22	221,15
16/06/2025	15:14:24,918	23		221,10
			23	221,10
			23	221,10
16/06/2025	15:12:20,469	4		221,25
			4	221,25
			4	221,25
16/06/2025	14:50:04,195	4		221,60
			4	221,60
			4	221,60
16/06/2025	14:49:11,595	3		221,55
			3	221,55
			3	221,55
16/06/2025	14:48:48,656	1		221,60
			1	221,60
			1	221,60
16/06/2025	14:46:37,010	225		221,55
			225	221,55
			225	221,55
16/06/2025	14:46:17,607	5		221,55
			5	221,55
			5	221,55
16/06/2025	14:44:09,421	20		221,65
			20	221,65
			20	221,65
16/06/2025	14:39:32,279	20		221,75
			20	221,75
			20	221,75
16/06/2025	14:38:36,859	24		221,70
			24	221,70
			24	221,70
16/06/2025	14:35:52,021	15		221,65
			15	221,65
			15	221,65
16/06/2025	14:33:45,510	45		221,70
			45	221,70
			45	221,70
16/06/2025	14:31:40,966	23		221,85
			23	221,85
			23	221,85
16/06/2025	14:29:29,786	1		221,85
			1	221,85
			1	221,85
16/06/2025	14:29:27,131	2		221,80
			2	221,80
			2	221,80
16/06/2025	14:27:38,199	1		221,85
			1	221,85
			1	221,85
16/06/2025	14:23:06,290	40		221,85
			40	221,85
			40	221,85
16/06/2025	14:22:56,388	3		221,90
			3	221,90
			3	221,90
16/06/2025	14:22:05,206	11		221,80
			11	221,80
			11	221,80
16/06/2025	14:18:11,787	9		221,75
			9	221,75
			9	221,75
16/06/2025	14:14:09,948	45		221,70
			45	221,70
			45	221,70
16/06/2025	14:12:36,790	4		221,70
			4	221,70
			4	221,70
16/06/2025	14:01:01,284	20		221,60
			20	221,60
			20	221,60
16/06/2025	13:53:48,050	4		221,55
			4	221,55
			4	221,55
16/06/2025	13:51:38,425	1		221,50
			1	221,50
			1	221,50
16/06/2025	13:46:30,589	1		221,50
			1	221,50
			1	221,50
16/06/2025	13:41:49,183	10		221,50
			10	221,50
			10	221,50
16/06/2025	13:40:01,036	15		221,45
			15	221,45
			15	221,45
16/06/2025	13:39:55,564	1		221,50
			1	221,50
			1	221,50
16/06/2025	13:38:23,613	1		221,55
			1	221,55
			1	221,55
16/06/2025	13:37:52,112	1		221,50
			1	221,50
			1	221,50
16/06/2025	13:37:12,864	55		221,45
			55	221,45
			55	221,45
16/06/2025	13:37:00,079	1		221,40
			1	221,40
			1	221,40
16/06/2025	13:34:54,291	1		221,30
			1	221,30
			1	221,30
16/06/2025	13:34:06,302	6		221,40
			6	221,40
			6	221,40
16/06/2025	13:30:35,683	5		221,25
			5	221,25
			5	221,25
16/06/2025	13:16:09,613	18		221,30
			18	221,30
			18	221,30
16/06/2025	13:13:21,881	3		221,25
			3	221,25
			3	221,25
16/06/2025	12:59:33,022	1		221,50
			1	221,50
			1	221,50
16/06/2025	12:59:19,764	228		221,50
			228	221,50
			228	221,50
16/06/2025	12:58:02,824	53		221,50
			53	221,50
			53	221,50
16/06/2025	12:55:59,651	1		221,40
			1	221,40
			1	221,40
16/06/2025	12:46:19,553	1		221,40
			1	221,40
			1	221,40
16/06/2025	12:42:25,952	36		221,40
			36	221,40
			36	221,40
16/06/2025	12:42:22,661	4		221,40
			4	221,40
			4	221,40
16/06/2025	12:40:26,885	10		221,40
			10	221,40
			10	221,40
16/06/2025	12:33:50,081	2		221,45
			2	221,45
			2	221,45
16/06/2025	12:29:27,013	5		221,35
			5	221,35
			5	221,35
16/06/2025	12:18:03,973	3		221,30
			3	221,30
			3	221,30
16/06/2025	12:17:09,623	2		221,25
			2	221,25
			2	221,25
16/06/2025	12:16:13,991	30		221,25
			30	221,25
			30	221,25
16/06/2025	12:12:19,014	20		221,15
			20	221,15
			20	221,15
16/06/2025	12:12:04,726	9		221,10
			9	221,10
			9	221,10
16/06/2025	12:11:45,431	6		221,15
			6	221,15
			6	221,15
16/06/2025	12:10:05,528	85		221,15
			85	221,15
			85	221,15
16/06/2025	12:05:08,742	160		221,05
			160	221,05
			160	221,05
16/06/2025	12:04:49,954	449		221,05
			449	221,05
			449	221,05
16/06/2025	12:00:37,965	22		221,00
			22	221,00
			22	221,00
16/06/2025	11:57:39,776	38		221,05
			38	221,05
			38	221,05
16/06/2025	11:54:43,713	5		221,10
			5	221,10
			5	221,10
16/06/2025	11:52:48,961	15		221,05
			15	221,05
			15	221,05
16/06/2025	11:51:14,541	1		221,05
			1	221,05
			1	221,05
16/06/2025	11:47:58,120	9		221,05
			9	221,05
			9	221,05
16/06/2025	11:47:00,500	8		221,05
			8	221,05
			8	221,05
16/06/2025	11:44:17,679	50		221,05
			50	221,05
			50	221,05
16/06/2025	11:35:58,623	6		220,95
			6	220,95
			6	220,95
16/06/2025	11:35:49,176	76		220,95
			76	220,95
			76	220,95
16/06/2025	11:28:18,135	1		221,15
			1	221,15
			1	221,15
16/06/2025	11:22:08,738	2		221,05
			2	221,05
			2	221,05
16/06/2025	11:20:09,691	25		221,05
			25	221,05
			25	221,05
16/06/2025	11:20:07,856	20		221,00
			20	221,00
			20	221,00
16/06/2025	11:17:58,790	45		221,00
			45	221,00
			45	221,00
16/06/2025	11:00:50,400	20		221,40
			20	221,40
			20	221,40
16/06/2025	10:57:24,577	50		221,40
			50	221,40
			50	221,40
16/06/2025	10:54:52,380	5		221,40
			5	221,40
			5	221,40
16/06/2025	10:51:47,567	1		221,40
			1	221,40
			1	221,40
16/06/2025	10:50:04,462	10		221,40
			10	221,40
			10	221,40
16/06/2025	10:49:46,953	10		221,40
			10	221,40
			10	221,40
16/06/2025	10:49:37,854	1		221,40
			1	221,40
			1	221,40
16/06/2025	10:44:32,020	23		221,25
			23	221,25
			23	221,25
16/06/2025	10:43:03,619	2		221,15
			2	221,15
			2	221,15
16/06/2025	10:42:50,911	2		221,15
			2	221,15
			2	221,15
16/06/2025	10:41:59,965	1		221,20
			1	221,20
			1	221,20
16/06/2025	10:36:26,010	10		221,25
			10	221,25
			10	221,25
16/06/2025	10:35:15,446	203		221,25
			203	221,25
			203	221,25
16/06/2025	10:31:58,347	3		221,30
			3	221,30
			3	221,30
16/06/2025	10:31:18,113	10		221,40
			10	221,40
			10	221,40
16/06/2025	10:30:07,680	1		221,30
			1	221,30
			1	221,30
16/06/2025	10:30:07,530	3		221,30
			3	221,30
			3	221,30
16/06/2025	10:27:02,718	1		221,20
			1	221,20
			1	221,20
16/06/2025	10:24:19,772	50		221,20
			50	221,20
			50	221,20
16/06/2025	10:23:42,973	45		221,10
			45	221,10
			45	221,10
16/06/2025	10:19:30,271	6		221,20
			6	221,20
			6	221,20
16/06/2025	10:19:18,062	3		221,15
			3	221,15
			3	221,15
16/06/2025	10:14:30,459	67		221,15
			67	221,15
			67	221,15
16/06/2025	10:13:22,450	60		221,15
			60	221,15
			60	221,15
16/06/2025	10:09:38,426	10		221,15
			10	221,15
			10	221,15
16/06/2025	10:09:23,957	27		221,10
			27	221,10
			27	221,10
16/06/2025	10:07:14,268	3		221,00
			3	221,00
			3	221,00
16/06/2025	10:07:04,612	1		221,10
			1	221,10
			1	221,10
16/06/2025	10:04:05,092	106		221,10
			106	221,10
			106	221,10
16/06/2025	10:03:29,068	5		221,20
			5	221,20
			5	221,20
16/06/2025	10:01:38,945	3		221,25
			3	221,25
			3	221,25
16/06/2025	09:59:14,099	1		221,00
			1	221,00
			1	221,00
16/06/2025	09:57:04,750	13		221,05
			13	221,05
			13	221,05
16/06/2025	09:56:03,786	5		221,05
			5	221,05
			5	221,05
16/06/2025	09:55:57,225	36		221,05
			36	221,05
			36	221,05
16/06/2025	09:55:30,649	37		221,05
			37	221,05
			37	221,05
16/06/2025	09:47:21,751	1		220,80
			1	220,80
			1	220,80
16/06/2025	09:46:41,943	1		220,80
			1	220,80
			1	220,80
16/06/2025	09:44:29,352	91		220,60
			91	220,60
			91	220,60
16/06/2025	09:43:05,237	10		220,55
			10	220,55
			10	220,55
16/06/2025	09:41:14,143	3		220,60
			3	220,60
			3	220,60
16/06/2025	09:40:40,987	15		220,65
			15	220,65
			15	220,65
16/06/2025	09:34:51,210	4		220,70
			4	220,70
			4	220,70
16/06/2025	09:33:53,704	3		220,75
			3	220,75
			3	220,75
16/06/2025	09:33:49,589	15		220,80
			15	220,80
			15	220,80
16/06/2025	09:33:18,106	1		220,90
			1	220,90
			1	220,90
16/06/2025	09:31:52,979	150		221,00
			150	221,00
			150	221,00
16/06/2025	09:30:40,973	162		220,85
			162	220,85
			162	220,85
16/06/2025	09:30:21,334	241		220,85
			241	220,85
			241	220,85
16/06/2025	09:30:09,505	2 276		220,75
			2 276	220,75
			2 276	220,75
16/06/2025	09:28:22,465	6		220,60
			6	220,60
			6	220,60
16/06/2025	09:27:48,471	5		220,75
			5	220,75
			5	220,75
16/06/2025	09:25:32,035	1		220,80
			1	220,80
			1	220,80
16/06/2025	09:25:05,800	67		220,90
			67	220,90
			67	220,90
16/06/2025	09:19:56,809	15		221,15
			15	221,15
			15	221,15
16/06/2025	09:19:35,822	1		221,20
			1	221,20
			1	221,20
16/06/2025	09:19:22,486	125		221,20
			125	221,20
			125	221,20
16/06/2025	09:18:15,968	361		221,20
			361	221,20
			361	221,20
16/06/2025	09:16:17,301	4		221,15
			4	221,15
			4	221,15
16/06/2025	09:16:13,081	1		221,20
			1	221,20
			1	221,20
16/06/2025	09:15:39,586	5		221,20
			5	221,20
			5	221,20
16/06/2025	09:15:33,349	1		221,20
			1	221,20
			1	221,20
16/06/2025	09:14:56,422	3		221,15
			3	221,15
			3	221,15
16/06/2025	09:14:28,060	150		221,15
			150	221,15
			150	221,15
16/06/2025	09:13:01,611	1		221,20
			1	221,20
			1	221,20
16/06/2025	09:12:46,680	113		221,15
			113	221,15
			113	221,15
16/06/2025	09:12:00,121	67		221,15
			67	221,15
			67	221,15
16/06/2025	09:07:56,534	24		221,10
			24	221,10
			24	221,10
16/06/2025	09:07:33,662	20		221,15
			20	221,15
			20	221,15
16/06/2025	09:07:22,774	470		221,20
			470	221,20
			470	221,20
16/06/2025	09:06:30,554	30		221,20
			30	221,20
			30	221,20
16/06/2025	09:06:11,515	3		221,25
			3	221,25
			3	221,25
16/06/2025	09:05:46,138	1		221,25
			1	221,25
			1	221,25
16/06/2025	09:05:12,727	5		221,35
			5	221,35
			5	221,35
16/06/2025	09:05:11,745	1		221,35
			1	221,35
			1	221,35
16/06/2025	09:04:20,665	1		221,30
			1	221,30
			1	221,30
16/06/2025	09:04:20,595	125		221,25
			118	221,25
			5	221,25
			125	221,25
			1	221,25
			1	221,25
16/06/2025	08:52:16,985	3		220,90
			3	220,90
			3	220,90
16/06/2025	08:49:03,181	3		220,90
			3	220,90
			3	220,90
16/06/2025	08:48:52,009	3		220,85
			3	220,85
			3	220,85
16/06/2025	08:48:14,578	3		220,85
			3	220,85
			3	220,85
16/06/2025	08:42:14,396	50		220,85
			50	220,85
			50	220,85
16/06/2025	08:30:45,431	15		220,65
			15	220,65
			15	220,65
16/06/2025	08:22:12,812	2		220,65
			2	220,65
			2	220,65
16/06/2025	08:21:53,317	2		220,70
			2	220,70
			2	220,70
16/06/2025	08:20:45,221	5		220,75
			5	220,75
			5	220,75
16/06/2025	08:16:35,447	2		220,75
			2	220,75
			2	220,75
16/06/2025	08:12:07,700	5		220,25
			5	220,25
			5	220,25
16/06/2025	08:11:59,019	17		220,20
			17	220,20
			17	220,20
16/06/2025	08:10:06,278	5		220,30
			5	220,30
			5	220,30
16/06/2025	08:06:04,322	12		220,20
			12	220,20
			12	220,20
16/06/2025	08:05:13,003	40		220,15
			40	220,15
			40	220,15
16/06/2025	08:02:11,209	50		220,20
			50	220,20
			50	220,20
16/06/2025	08:01:14,192	1		220,15
			1	220,15
			1	220,15
16/06/2025	08:01:11,831	126		220,20
			126	220,20
			126	220,20
16/06/2025	08:01:00,714	3		220,20
			3	220,20
			3	220,20
16/06/2025	07:57:32,108	32		220,00
			32	220,00
			32	220,00
16/06/2025	07:57:06,508	12		220,10
			12	220,10
			12	220,10
16/06/2025	07:54:44,960	15		220,05
			15	220,05
			15	220,05
16/06/2025	07:54:41,481	13		220,00
			13	220,00
			13	220,00
16/06/2025	07:47:37,025	10		219,90
			10	219,90
			10	219,90
16/06/2025	07:42:33,794	10		220,00
			10	220,00
			10	220,00
16/06/2025	07:36:52,272	5		220,05
			5	220,05
			5	220,05
16/06/2025	07:30:12,513	505		219,85
			2	219,85
			25	219,85
			352	219,85
			4	219,85
			50	219,85
			30	219,85
			1	219,85
			19	219,85
			3	219,85
			1	219,85
			8	219,85
			19	219,85
			12	219,85
			13	219,85
			8	219,85
			2	219,85
			1	219,85
			5	219,85
			2	219,85
			2	219,85
			9	219,85
			65	219,85
			1	219,85
			4	219,85
			3	219,85
			1	219,85
			6	219,85
			18	219,85
			45	219,85
			2	219,85
			1	219,85
			5	219,85
			30	219,85
			5	219,85
			5	219,85
			154	219,85
			9	219,85
			25	219,85
			10	219,85
			3	219,85
			50	219,85

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: 99,0821 / Vente: 99,1039
Volume: 19 779
+0,22%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
16/06/2025 @ 15:23:43

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