Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

436

416

52,4652

Date	Heure	Volume	Volume de transactions	Cours
14/05/2025	19:43:32,031	2		52,4652
			2	52,4652
			2	52,4652
14/05/2025	19:39:07,125	1		52,4488
			1	52,4488
			1	52,4488
14/05/2025	19:22:10,835	3		52,2845
			3	52,2845
			3	52,2845
14/05/2025	19:21:39,334	18		52,3469
			18	52,3469
			18	52,3469
14/05/2025	19:16:11,785	100		52,3602
			100	52,3602
			100	52,3602
14/05/2025	19:12:30,159	1		52,4742
			1	52,4742
			1	52,4742
14/05/2025	19:00:39,650	1		52,4975
			1	52,4975
			1	52,4975
14/05/2025	19:00:19,825	2		52,4986
			2	52,4986
			2	52,4986
14/05/2025	18:58:31,639	8		52,4386
			8	52,4386
			8	52,4386
14/05/2025	18:57:15,062	1		52,4886
			1	52,4886
			1	52,4886
14/05/2025	18:50:52,150	3		52,4273
			3	52,4273
			3	52,4273
14/05/2025	18:50:40,875	1		52,4794
			1	52,4794
			1	52,4794
14/05/2025	18:43:27,426	1		52,5428
			1	52,5428
			1	52,5428
14/05/2025	18:37:44,666	48		52,4877
			48	52,4877
			48	52,4877
14/05/2025	18:26:55,417	8		52,4199
			8	52,4199
			8	52,4199
14/05/2025	18:26:41,132	1		52,4786
			1	52,4786
			1	52,4786
14/05/2025	18:25:58,478	1		52,4843
			1	52,4843
			1	52,4843
14/05/2025	18:25:07,872	72		52,4092
			72	52,4092
			72	52,4092
14/05/2025	18:24:23,637	300		52,4763
			300	52,4763
			300	52,4763
14/05/2025	18:24:15,531	1		52,4818
			1	52,4818
			1	52,4818
14/05/2025	18:21:48,121	3		52,3893
			3	52,3893
			3	52,3893
14/05/2025	18:21:14,477	1		52,4526
			1	52,4526
			1	52,4526
14/05/2025	18:18:00,951	1		52,4831
			1	52,4831
			1	52,4831
14/05/2025	18:17:31,862	3		52,484
			3	52,484
			3	52,484
14/05/2025	18:14:21,846	400		52,4696
			400	52,4696
			400	52,4696
14/05/2025	18:11:27,397	50		52,4879
			50	52,4879
			50	52,4879
14/05/2025	18:10:15,439	50		52,4839
			50	52,4839
			50	52,4839
14/05/2025	18:06:48,904	2		52,4739
			2	52,4739
			2	52,4739
14/05/2025	18:04:54,481	2		52,4779
			2	52,4779
			2	52,4779
14/05/2025	18:03:20,695	2		52,4811
			2	52,4811
			2	52,4811
14/05/2025	17:57:11,650	1		52,4886
			1	52,4886
			1	52,4886
14/05/2025	17:56:29,080	1		52,4817
			1	52,4817
			1	52,4817
14/05/2025	17:55:09,564	3		52,4036
			3	52,4036
			3	52,4036
14/05/2025	17:53:37,871	3		52,4314
			3	52,4314
			3	52,4314
14/05/2025	17:53:11,415	2		52,4958
			2	52,4958
			2	52,4958
14/05/2025	17:48:51,090	10		52,5067
			10	52,5067
			10	52,5067
14/05/2025	17:36:41,106	1		52,5014
			1	52,5014
			1	52,5014
14/05/2025	17:31:52,316	2		52,4523
			2	52,4523
			2	52,4523
14/05/2025	17:28:49,263	96		52,4459
			96	52,4459
			96	52,4459
14/05/2025	17:24:30,617	4		52,4239
			4	52,4239
			4	52,4239
14/05/2025	17:24:07,891	3		52,4141
			3	52,4141
			3	52,4141
14/05/2025	17:23:57,025	1		52,4199
			1	52,4199
			1	52,4199
14/05/2025	17:22:57,631	1		52,3879
			1	52,3879
			1	52,3879
14/05/2025	17:22:28,744	2		52,3959
			2	52,3959
			2	52,3959
14/05/2025	17:21:02,446	50		52,40
			50	52,40
			50	52,40
14/05/2025	17:16:30,015	96		52,3679
			96	52,3679
			96	52,3679
14/05/2025	17:12:00,369	10		52,2999
			10	52,2999
			10	52,2999
14/05/2025	17:11:23,999	96		52,3239
			96	52,3239
			96	52,3239
14/05/2025	17:08:20,915	2		52,2679
			2	52,2679
			2	52,2679
14/05/2025	17:05:25,178	1		52,2559
			1	52,2559
			1	52,2559
14/05/2025	17:05:11,498	2		52,2679
			2	52,2679
			2	52,2679
14/05/2025	17:04:27,467	30		52,3039
			30	52,3039
			30	52,3039
14/05/2025	17:03:25,391	45		52,3021
			45	52,3021
			45	52,3021
14/05/2025	17:01:33,332	1		52,3439
			1	52,3439
			1	52,3439
14/05/2025	17:00:49,570	1		52,3499
			1	52,3499
			1	52,3499
14/05/2025	16:59:55,636	1		52,3641
			1	52,3641
			1	52,3641
14/05/2025	16:59:29,263	280		52,3621
			280	52,3621
			280	52,3621
14/05/2025	16:57:41,782	4		52,3519
			4	52,3519
			4	52,3519
14/05/2025	16:55:30,373	267		52,3659
			267	52,3659
			267	52,3659
14/05/2025	16:54:54,706	25		52,3759
			25	52,3759
			25	52,3759
14/05/2025	16:52:56,259	3		52,3481
			3	52,3481
			3	52,3481
14/05/2025	16:52:52,127	4		52,3519
			4	52,3519
			4	52,3519
14/05/2025	16:51:19,333	1		52,3579
			1	52,3579
			1	52,3579
14/05/2025	16:50:07,671	3		52,3001
			3	52,3001
			3	52,3001
14/05/2025	16:47:56,106	340		52,2901
			340	52,2901
			340	52,2901
14/05/2025	16:43:02,619	20		52,3399
			20	52,3399
			20	52,3399
14/05/2025	16:42:31,167	1		52,3359
			1	52,3359
			1	52,3359
14/05/2025	16:40:31,831	2		52,3539
			2	52,3539
			2	52,3539
14/05/2025	16:39:27,487	1		52,3839
			1	52,3839
			1	52,3839
14/05/2025	16:33:36,135	1		52,4079
			1	52,4079
			1	52,4079
14/05/2025	16:28:34,768	1		52,3659
			1	52,3659
			1	52,3659
14/05/2025	16:28:09,098	3		52,3559
			3	52,3559
			3	52,3559
14/05/2025	16:27:16,058	10		52,3699
			10	52,3699
			10	52,3699
14/05/2025	16:25:38,255	24		52,3759
			24	52,3759
			24	52,3759
14/05/2025	16:25:29,990	13		52,3759
			13	52,3759
			13	52,3759
14/05/2025	16:24:27,080	6		52,3841
			6	52,3841
			6	52,3841
14/05/2025	16:20:59,900	955		52,3319
			955	52,3319
			955	52,3319
14/05/2025	16:14:30,556	2		52,3299
			2	52,3299
			2	52,3299
14/05/2025	16:14:17,272	20		52,3319
			20	52,3319
			20	52,3319
14/05/2025	16:04:24,285	29		52,3341
			29	52,3341
			29	52,3341
14/05/2025	16:00:11,395	2		52,3021
			2	52,3021
			2	52,3021
14/05/2025	16:00:04,153	25		52,3459
			25	52,3459
			25	52,3459
14/05/2025	15:57:52,938	3		52,2621
			3	52,2621
			3	52,2621
14/05/2025	15:57:32,103	3		52,2699
			3	52,2699
			3	52,2699
14/05/2025	15:54:54,307	1 300		52,2121
			1 300	52,2121
			1 300	52,2121
14/05/2025	15:52:24,155	2		52,2759
			2	52,2759
			2	52,2759
14/05/2025	15:50:38,089	2		52,1939
			2	52,1939
			2	52,1939
14/05/2025	15:50:30,744	2		52,2059
			2	52,2059
			2	52,2059
14/05/2025	15:50:02,566	1		52,2239
			1	52,2239
			1	52,2239
14/05/2025	15:47:14,884	280		52,2519
			280	52,2519
			280	52,2519
14/05/2025	15:46:39,193	2		52,2839
			2	52,2839
			2	52,2839
14/05/2025	15:46:12,213	10		52,2601
			10	52,2601
			10	52,2601
14/05/2025	15:37:33,077	2		52,4019
			2	52,4019
			2	52,4019
14/05/2025	15:36:39,737	1		52,4301
			1	52,4301
			1	52,4301
14/05/2025	15:34:54,375	1		52,4339
			1	52,4339
			1	52,4339
14/05/2025	15:34:41,106	41		52,4201
			41	52,4201
			41	52,4201
14/05/2025	15:25:36,753	40		52,3739
			40	52,3739
			40	52,3739
14/05/2025	15:24:27,880	3		52,3601
			3	52,3601
			3	52,3601
14/05/2025	15:24:10,969	129		52,3779
			129	52,3779
			129	52,3779
14/05/2025	15:21:31,870	1		52,3919
			1	52,3919
			1	52,3919
14/05/2025	15:21:07,606	45		52,3959
			45	52,3959
			45	52,3959
14/05/2025	15:20:10,338	4		52,4019
			4	52,4019
			4	52,4019
14/05/2025	15:15:44,658	10		52,4439
			10	52,4439
			10	52,4439
14/05/2025	15:09:32,258	244		52,3779
			244	52,3779
			244	52,3779
14/05/2025	15:05:12,993	1		52,3879
			1	52,3879
			1	52,3879
14/05/2025	14:59:46,153	1		52,3559
			1	52,3559
			1	52,3559
14/05/2025	14:56:13,250	665		52,3379
			665	52,3379
			665	52,3379
14/05/2025	14:51:56,856	23		52,3359
			23	52,3359
			23	52,3359
14/05/2025	14:44:52,428	22		52,3221
			22	52,3221
			22	52,3221
14/05/2025	14:41:39,189	3		52,3381
			3	52,3381
			3	52,3381
14/05/2025	14:38:51,258	2		52,3659
			2	52,3659
			2	52,3659
14/05/2025	14:35:49,796	1		52,3719
			1	52,3719
			1	52,3719
14/05/2025	14:35:13,267	1		52,3839
			1	52,3839
			1	52,3839
14/05/2025	14:34:02,599	2		52,3821
			2	52,3821
			2	52,3821
14/05/2025	14:32:10,566	3		52,3881
			3	52,3881
			3	52,3881
14/05/2025	14:32:00,199	10		52,4019
			10	52,4019
			10	52,4019
14/05/2025	14:30:08,105	1		52,4039
			1	52,4039
			1	52,4039
14/05/2025	14:29:56,474	15		52,399
			15	52,399
			15	52,399
14/05/2025	14:27:08,305	700		52,3981
			700	52,3981
			700	52,3981
14/05/2025	14:25:25,741	1		52,4159
			1	52,4159
			1	52,4159
14/05/2025	14:25:04,694	10		52,4239
			10	52,4239
			10	52,4239
14/05/2025	14:24:46,806	2		52,4179
			2	52,4179
			2	52,4179
14/05/2025	14:23:40,171	100		52,4239
			100	52,4239
			100	52,4239
14/05/2025	14:20:00,053	200		52,4311
			200	52,4311
			200	52,4311
14/05/2025	14:01:57,959	6		52,3899
			6	52,3899
			6	52,3899
14/05/2025	13:57:51,654	20		52,3939
			20	52,3939
			20	52,3939
14/05/2025	13:56:10,068	3		52,3761
			3	52,3761
			3	52,3761
14/05/2025	13:55:30,413	2		52,3879
			2	52,3879
			2	52,3879
14/05/2025	13:50:34,186	2		52,3819
			2	52,3819
			2	52,3819
14/05/2025	13:50:08,471	1		52,3601
			1	52,3601
			1	52,3601
14/05/2025	13:46:07,911	1		52,3641
			1	52,3641
			1	52,3641
14/05/2025	13:44:03,625	2		52,4039
			2	52,4039
			2	52,4039
14/05/2025	13:37:05,383	1		52,4239
			1	52,4239
			1	52,4239
14/05/2025	13:35:59,272	5		52,3901
			5	52,3901
			5	52,3901
14/05/2025	13:35:53,038	1		52,4099
			1	52,4099
			1	52,4099
14/05/2025	13:35:38,441	1		52,3979
			1	52,3979
			1	52,3979
14/05/2025	13:33:19,772	3		52,4079
			3	52,4079
			3	52,4079
14/05/2025	13:32:03,773	2		52,3981
			2	52,3981
			2	52,3981
14/05/2025	13:31:36,988	2		52,419
			2	52,419
			2	52,419
14/05/2025	13:31:30,668	1		52,4259
			1	52,4259
			1	52,4259
14/05/2025	13:27:29,815	3		52,4059
			3	52,4059
			3	52,4059
14/05/2025	13:23:54,586	10		52,3919
			10	52,3919
			10	52,3919
14/05/2025	13:21:47,396	2		52,3979
			2	52,3979
			2	52,3979
14/05/2025	13:21:26,261	3		52,3919
			3	52,3919
			3	52,3919
14/05/2025	13:20:46,011	35		52,4019
			35	52,4019
			35	52,4019
14/05/2025	13:15:59,025	100		52,3639
			100	52,3639
			100	52,3639
14/05/2025	13:12:06,763	1		52,3059
			1	52,3059
			1	52,3059
14/05/2025	13:08:12,349	2		52,3039
			2	52,3039
			2	52,3039
14/05/2025	13:06:11,165	1		52,2839
			1	52,2839
			1	52,2839
14/05/2025	13:03:45,814	634		52,2741
			634	52,2741
			634	52,2741
14/05/2025	13:00:13,622	1		52,2439
			1	52,2439
			1	52,2439
14/05/2025	12:57:34,827	8		52,1841
			8	52,1841
			8	52,1841
14/05/2025	12:56:22,541	10		52,2021
			10	52,2021
			10	52,2021
14/05/2025	12:54:01,229	10		52,2279
			10	52,2279
			10	52,2279
14/05/2025	12:52:18,094	1		52,2219
			1	52,2219
			1	52,2219
14/05/2025	12:51:18,651	30		52,2279
			30	52,2279
			30	52,2279
14/05/2025	12:45:21,645	6		52,2339
			6	52,2339
			6	52,2339
14/05/2025	12:44:11,964	2		52,2359
			2	52,2359
			2	52,2359
14/05/2025	12:41:20,080	6 100		52,2319
			6 100	52,2319
			6 100	52,2319
14/05/2025	12:39:24,383	3		52,2221
			3	52,2221
			3	52,2221
14/05/2025	12:38:45,535	1		52,2399
			1	52,2399
			1	52,2399
14/05/2025	12:29:25,945	1		52,1959
			1	52,1959
			1	52,1959
14/05/2025	12:27:37,528	1		52,1999
			1	52,1999
			1	52,1999
14/05/2025	12:25:17,082	1		52,1999
			1	52,1999
			1	52,1999
14/05/2025	12:25:11,741	20		52,1961
			20	52,1961
			20	52,1961
14/05/2025	12:24:34,280	1		52,1919
			1	52,1919
			1	52,1919
14/05/2025	12:23:40,197	1		52,1801
			1	52,1801
			1	52,1801
14/05/2025	12:21:08,578	1		52,1561
			1	52,1561
			1	52,1561
14/05/2025	12:20:56,059	4		52,1499
			4	52,1499
			4	52,1499
14/05/2025	12:16:29,440	3		52,1041
			3	52,1041
			3	52,1041
14/05/2025	12:16:12,819	6		52,1239
			6	52,1239
			6	52,1239
14/05/2025	12:13:20,200	85		52,1219
			85	52,1219
			85	52,1219
14/05/2025	12:12:05,805	1		52,1119
			1	52,1119
			1	52,1119
14/05/2025	12:11:27,219	2		52,0981
			2	52,0981
			2	52,0981
14/05/2025	12:08:00,197	3		52,0959
			3	52,0959
			3	52,0959
14/05/2025	12:05:56,589	4		52,0899
			4	52,0899
			4	52,0899
14/05/2025	12:05:55,076	104		52,0741
			104	52,0741
			104	52,0741
14/05/2025	11:53:54,082	1		52,0639
			1	52,0639
			1	52,0639
14/05/2025	11:53:14,119	1		52,0779
			1	52,0779
			1	52,0779
14/05/2025	11:52:13,733	10		52,0621
			10	52,0621
			10	52,0621
14/05/2025	11:43:18,099	82		52,0601
			82	52,0601
			82	52,0601
14/05/2025	11:39:58,598	3		52,0961
			3	52,0961
			3	52,0961
14/05/2025	11:39:48,022	2		52,1099
			2	52,1099
			2	52,1099
14/05/2025	11:37:48,526	1		52,1019
			1	52,1019
			1	52,1019
14/05/2025	11:37:12,403	1		52,1059
			1	52,1059
			1	52,1059
14/05/2025	11:24:58,943	1		52,1059
			1	52,1059
			1	52,1059
14/05/2025	11:17:29,630	2		52,0959
			2	52,0959
			2	52,0959
14/05/2025	11:15:01,829	5		52,10
			5	52,10
			5	52,10
14/05/2025	11:13:36,865	32		52,1261
			32	52,1261
			32	52,1261
14/05/2025	11:04:16,070	479		52,16
			479	52,16
			479	52,16
14/05/2025	11:01:40,777	4		52,2159
			4	52,2159
			4	52,2159
14/05/2025	10:59:20,030	20		52,2001
			20	52,2001
			20	52,2001
14/05/2025	10:54:39,265	2		52,2479
			2	52,2479
			2	52,2479
14/05/2025	10:51:17,724	15		52,2381
			15	52,2381
			15	52,2381
14/05/2025	10:50:53,844	4		52,2301
			4	52,2301
			4	52,2301
14/05/2025	10:50:29,499	10		52,2499
			10	52,2499
			10	52,2499
14/05/2025	10:48:12,738	1		52,2119
			1	52,2119
			1	52,2119
14/05/2025	10:41:53,165	45		52,1861
			45	52,1861
			45	52,1861
14/05/2025	10:41:09,621	1		52,1919
			1	52,1919
			1	52,1919
14/05/2025	10:36:30,566	15		52,2161
			15	52,2161
			15	52,2161
14/05/2025	10:33:32,618	5		52,2079
			5	52,2079
			5	52,2079
14/05/2025	10:33:31,976	3		52,1941
			3	52,1941
			3	52,1941
14/05/2025	10:33:26,348	10		52,2139
			10	52,2139
			10	52,2139
14/05/2025	10:32:20,828	2		52,2019
			2	52,2019
			2	52,2019
14/05/2025	10:31:56,472	1		52,2099
			1	52,2099
			1	52,2099
14/05/2025	10:30:51,246	3		52,2041
			3	52,2041
			3	52,2041
14/05/2025	10:30:23,086	2		52,2199
			2	52,2199
			2	52,2199
14/05/2025	10:29:50,408	4		52,2001
			4	52,2001
			4	52,2001
14/05/2025	10:29:18,288	14		52,1961
			14	52,1961
			14	52,1961
14/05/2025	10:28:46,773	115		52,2079
			115	52,2079
			115	52,2079
14/05/2025	10:28:28,855	1		52,1939
			1	52,1939
			1	52,1939
14/05/2025	10:26:25,838	6		52,1639
			6	52,1639
			6	52,1639
14/05/2025	10:26:18,558	3		52,1481
			3	52,1481
			3	52,1481
14/05/2025	10:26:06,282	20		52,1639
			20	52,1639
			20	52,1639
14/05/2025	10:25:19,690	1		52,1819
			1	52,1819
			1	52,1819
14/05/2025	10:24:16,705	12		52,1699
			12	52,1699
			12	52,1699
14/05/2025	10:22:26,169	1		52,21
			1	52,21
			1	52,21
14/05/2025	10:19:47,516	47		52,2159
			47	52,2159
			47	52,2159
14/05/2025	10:19:28,885	1		52,2181
			1	52,2181
			1	52,2181
14/05/2025	10:11:25,988	1		52,2019
			1	52,2019
			1	52,2019
14/05/2025	10:08:45,834	39		52,1859
			39	52,1859
			39	52,1859
14/05/2025	10:07:57,336	5		52,1919
			5	52,1919
			5	52,1919
14/05/2025	10:07:37,208	1		52,2259
			1	52,2259
			1	52,2259
14/05/2025	10:05:58,702	1		52,2539
			1	52,2539
			1	52,2539
14/05/2025	10:03:33,144	47		52,2979
			47	52,2979
			47	52,2979
14/05/2025	10:01:07,469	1		52,3719
			1	52,3719
			1	52,3719
14/05/2025	09:59:10,375	350		52,3439
			350	52,3439
			350	52,3439
14/05/2025	09:52:52,908	24		52,3681
			24	52,3681
			24	52,3681
14/05/2025	09:47:23,197	2		52,3859
			2	52,3859
			2	52,3859
14/05/2025	09:46:40,733	3		52,3661
			3	52,3661
			3	52,3661
14/05/2025	09:46:02,882	1		52,3799
			1	52,3799
			1	52,3799
14/05/2025	09:45:53,950	103		52,3819
			103	52,3819
			103	52,3819
14/05/2025	09:45:10,236	2		52,3779
			2	52,3779
			2	52,3779
14/05/2025	09:44:26,908	85		52,3801
			85	52,3801
			85	52,3801
14/05/2025	09:43:14,086	20		52,3919
			20	52,3919
			20	52,3919
14/05/2025	09:43:10,356	2		52,3919
			2	52,3919
			2	52,3919
14/05/2025	09:42:29,690	10		52,3899
			10	52,3899
			10	52,3899
14/05/2025	09:39:53,491	39		52,3559
			39	52,3559
			39	52,3559
14/05/2025	09:39:09,928	1		52,3859
			1	52,3859
			1	52,3859
14/05/2025	09:38:54,031	20		52,3821
			20	52,3821
			20	52,3821
14/05/2025	09:38:10,964	3		52,3981
			3	52,3981
			3	52,3981
14/05/2025	09:37:45,401	1		52,4199
			1	52,4199
			1	52,4199
14/05/2025	09:37:38,553	1		52,4259
			1	52,4259
			1	52,4259
14/05/2025	09:32:30,098	29		52,4319
			29	52,4319
			29	52,4319
14/05/2025	09:31:22,376	2		52,3961
			2	52,3961
			2	52,3961
14/05/2025	09:29:02,251	1		52,4179
			1	52,4179
			1	52,4179
14/05/2025	09:28:02,874	1		52,4079
			1	52,4079
			1	52,4079
14/05/2025	09:27:43,456	3		52,4001
			3	52,4001
			3	52,4001
14/05/2025	09:27:32,585	5		52,4199
			5	52,4199
			5	52,4199
14/05/2025	09:27:13,175	1		52,4259
			1	52,4259
			1	52,4259
14/05/2025	09:27:13,080	1		52,4259
			1	52,4259
			1	52,4259
14/05/2025	09:27:10,955	1		52,4279
			1	52,4279
			1	52,4279
14/05/2025	09:27:01,683	1		52,4319
			1	52,4319
			1	52,4319
14/05/2025	09:26:54,232	6		52,4221
			6	52,4221
			6	52,4221
14/05/2025	09:26:49,708	1		52,4399
			1	52,4399
			1	52,4399
14/05/2025	09:26:49,203	1		52,4399
			1	52,4399
			1	52,4399
14/05/2025	09:26:44,170	1		52,4519
			1	52,4519
			1	52,4519
14/05/2025	09:26:40,337	1		52,4539
			1	52,4539
			1	52,4539
14/05/2025	09:26:34,111	1		52,4479
			1	52,4479
			1	52,4479
14/05/2025	09:26:16,700	1		52,4439
			1	52,4439
			1	52,4439
14/05/2025	09:26:11,210	1		52,4359
			1	52,4359
			1	52,4359
14/05/2025	09:26:11,154	1		52,4359
			1	52,4359
			1	52,4359
14/05/2025	09:26:10,959	1		52,4359
			1	52,4359
			1	52,4359
14/05/2025	09:26:07,932	1		52,4241
			1	52,4241
			1	52,4241
14/05/2025	09:26:03,508	11		52,4241
			11	52,4241
			11	52,4241
14/05/2025	09:25:39,634	1		52,4419
			1	52,4419
			1	52,4419
14/05/2025	09:25:39,029	1		52,4419
			1	52,4419
			1	52,4419
14/05/2025	09:25:37,624	1		52,4439
			1	52,4439
			1	52,4439
14/05/2025	09:25:37,420	1		52,4439
			1	52,4439
			1	52,4439
14/05/2025	09:25:37,217	1		52,4439
			1	52,4439
			1	52,4439
14/05/2025	09:25:36,014	1		52,4439
			1	52,4439
			1	52,4439
14/05/2025	09:25:31,790	1		52,4439
			1	52,4439
			1	52,4439
14/05/2025	09:25:30,839	3		52,4399
			3	52,4399
			3	52,4399
14/05/2025	09:25:15,916	1		52,4379
			1	52,4379
			1	52,4379
14/05/2025	09:25:15,084	3		52,4341
			3	52,4341
			3	52,4341
14/05/2025	09:25:13,571	1		52,4459
			1	52,4459
			1	52,4459
14/05/2025	09:25:12,866	1		52,4479
			1	52,4479
			1	52,4479
14/05/2025	09:25:09,857	1		52,4499
			1	52,4499
			1	52,4499
14/05/2025	09:25:06,219	1		52,4499
			1	52,4499
			1	52,4499
14/05/2025	09:25:05,889	7		52,45
			7	52,45
			7	52,45
14/05/2025	09:24:42,257	1		52,4619
			1	52,4619
			1	52,4619
14/05/2025	09:24:42,063	1		52,4619
			1	52,4619
			1	52,4619
14/05/2025	09:24:41,151	1		52,4619
			1	52,4619
			1	52,4619
14/05/2025	09:24:38,748	1		52,4619
			1	52,4619
			1	52,4619
14/05/2025	09:24:31,584	1		52,4659
			1	52,4659
			1	52,4659
14/05/2025	09:24:26,045	4		52,4601
			4	52,4601
			4	52,4601
14/05/2025	09:24:12,452	6		52,4659
			6	52,4659
			6	52,4659
14/05/2025	09:23:38,130	2		52,4699
			2	52,4699
			2	52,4699
14/05/2025	09:23:35,108	1		52,4679
			1	52,4679
			1	52,4679
14/05/2025	09:23:33,952	1		52,4739
			1	52,4739
			1	52,4739
14/05/2025	09:22:36,849	1		52,4939
			1	52,4939
			1	52,4939
14/05/2025	09:22:13,405	1		52,4899
			1	52,4899
			1	52,4899
14/05/2025	09:22:11,897	1		52,4899
			1	52,4899
			1	52,4899
14/05/2025	09:22:10,989	5		52,4761
			5	52,4761
			5	52,4761
14/05/2025	09:21:40,411	1		52,5039
			1	52,5039
			1	52,5039
14/05/2025	09:21:40,106	1		52,5039
			1	52,5039
			1	52,5039
14/05/2025	09:21:39,119	95		52,5039
			95	52,5039
			95	52,5039
14/05/2025	09:21:35,999	1		52,5039
			1	52,5039
			1	52,5039
14/05/2025	09:21:33,787	4		52,5039
			4	52,5039
			4	52,5039
14/05/2025	09:20:38,001	1		52,5259
			1	52,5259
			1	52,5259
14/05/2025	09:20:08,722	2		52,5279
			2	52,5279
			2	52,5279
14/05/2025	09:19:43,067	4		52,5279
			4	52,5279
			4	52,5279
14/05/2025	09:19:42,359	1		52,5259
			1	52,5259
			1	52,5259
14/05/2025	09:19:12,110	500		52,54
			500	52,54
			500	52,54
14/05/2025	09:19:08,255	1		52,5459
			1	52,5459
			1	52,5459
14/05/2025	09:19:01,718	1		52,5439
			1	52,5439
			1	52,5439
14/05/2025	09:18:39,185	4		52,5401
			4	52,5401
			4	52,5401
14/05/2025	09:18:37,773	1		52,5519
			1	52,5519
			1	52,5519
14/05/2025	09:18:33,654	1		52,5619
			1	52,5619
			1	52,5619
14/05/2025	09:18:17,554	1		52,5679
			1	52,5679
			1	52,5679
14/05/2025	09:18:17,354	1		52,5679
			1	52,5679
			1	52,5679
14/05/2025	09:18:01,863	1		52,5659
			1	52,5659
			1	52,5659
14/05/2025	09:17:42,257	1		52,5579
			1	52,5579
			1	52,5579
14/05/2025	09:17:14,292	4		52,5421
			4	52,5421
			4	52,5421
14/05/2025	09:17:07,954	2		52,5539
			2	52,5539
			2	52,5539
14/05/2025	09:17:06,246	1		52,5539
			1	52,5539
			1	52,5539
14/05/2025	09:17:05,137	1		52,5539
			1	52,5539
			1	52,5539
14/05/2025	09:17:03,827	1		52,5539
			1	52,5539
			1	52,5539
14/05/2025	09:16:13,421	3		52,5639
			3	52,5639
			3	52,5639
14/05/2025	09:16:11,103	2		52,5599
			2	52,5599
			2	52,5599
14/05/2025	09:15:50,177	3		52,5481
			3	52,5481
			3	52,5481
14/05/2025	09:15:15,144	1		52,5639
			1	52,5639
			1	52,5639
14/05/2025	09:15:13,834	1		52,5639
			1	52,5639
			1	52,5639
14/05/2025	09:14:43,648	2		52,5659
			2	52,5659
			2	52,5659
14/05/2025	09:14:12,264	1		52,5699
			1	52,5699
			1	52,5699
14/05/2025	09:14:04,122	1		52,5659
			1	52,5659
			1	52,5659
14/05/2025	09:13:43,899	5		52,5461
			5	52,5461
			5	52,5461
14/05/2025	09:13:33,125	1		52,5659
			1	52,5659
			1	52,5659
14/05/2025	09:13:13,204	1		52,5699
			1	52,5699
			1	52,5699
14/05/2025	09:13:08,975	1		52,5699
			1	52,5699
			1	52,5699
14/05/2025	09:13:07,766	1		52,5699
			1	52,5699
			1	52,5699
14/05/2025	09:13:06,964	1		52,5679
			1	52,5679
			1	52,5679
14/05/2025	09:13:01,431	4		52,5581
			4	52,5581
			4	52,5581
14/05/2025	09:12:42,916	1		52,5579
			1	52,5579
			1	52,5579

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: 100,3351 / Vente: 100,4959
Volume: 29 788
+0,15%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
14/05/2025 @ 19:44:57

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