Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

274

243

52,1999

Date	Heure	Volume	Volume de transactions	Cours
15/05/2025	13:01:27,508	1		52,1999
			1	52,1999
			1	52,1999
15/05/2025	12:57:51,928	1		52,1699
			1	52,1699
			1	52,1699
15/05/2025	12:57:19,510	14		52,1601
			14	52,1601
			14	52,1601
15/05/2025	12:53:28,432	3		52,1501
			3	52,1501
			3	52,1501
15/05/2025	12:53:01,856	1		52,1539
			1	52,1539
			1	52,1539
15/05/2025	12:44:00,056	2		52,1419
			2	52,1419
			2	52,1419
15/05/2025	12:38:55,532	1		52,1259
			1	52,1259
			1	52,1259
15/05/2025	12:35:46,458	60		52,1499
			60	52,1499
			60	52,1499
15/05/2025	12:31:10,350	3		52,1259
			3	52,1259
			3	52,1259
15/05/2025	12:29:09,090	15		52,1359
			15	52,1359
			15	52,1359
15/05/2025	12:27:31,602	29		52,1439
			29	52,1439
			29	52,1439
15/05/2025	12:27:12,685	4		52,1359
			4	52,1359
			4	52,1359
15/05/2025	12:18:08,339	4		52,1181
			4	52,1181
			4	52,1181
15/05/2025	12:11:00,851	3		52,1481
			3	52,1481
			3	52,1481
15/05/2025	12:10:49,776	1		52,1599
			1	52,1599
			1	52,1599
15/05/2025	12:10:40,261	10		52,1579
			10	52,1579
			10	52,1579
15/05/2025	12:05:19,641	3 341		52,1459
			3 341	52,1459
			3 341	52,1459
15/05/2025	11:59:02,724	3		52,1939
			3	52,1939
			3	52,1939
15/05/2025	11:56:50,546	12		52,1699
			12	52,1699
			12	52,1699
15/05/2025	11:51:37,415	1		52,1739
			1	52,1739
			1	52,1739
15/05/2025	11:50:17,262	20		52,1639
			20	52,1639
			20	52,1639
15/05/2025	11:47:13,634	1		52,1341
			1	52,1341
			1	52,1341
15/05/2025	11:44:22,907	1		52,1519
			1	52,1519
			1	52,1519
15/05/2025	11:42:36,081	1		52,1459
			1	52,1459
			1	52,1459
15/05/2025	11:40:05,069	5		52,1221
			5	52,1221
			5	52,1221
15/05/2025	11:39:19,836	21		52,1221
			21	52,1221
			21	52,1221
15/05/2025	11:38:45,675	3		52,1239
			3	52,1239
			3	52,1239
15/05/2025	11:29:08,132	5		52,1239
			5	52,1239
			5	52,1239
15/05/2025	11:28:17,094	4		52,0999
			4	52,0999
			4	52,0999
15/05/2025	11:24:24,949	1		52,0661
			1	52,0661
			1	52,0661
15/05/2025	11:21:49,516	3		52,0719
			3	52,0719
			3	52,0719
15/05/2025	11:18:11,048	5		52,0241
			5	52,0241
			5	52,0241
15/05/2025	11:02:36,150	1		52,0799
			1	52,0799
			1	52,0799
15/05/2025	10:57:04,641	1		52,0401
			1	52,0401
			1	52,0401
15/05/2025	10:54:45,768	200		52,04
			200	52,04
			200	52,04
15/05/2025	10:53:31,645	2		52,0719
			2	52,0719
			2	52,0719
15/05/2025	10:52:14,030	6		52,0421
			6	52,0421
			6	52,0421
15/05/2025	10:52:11,012	1		52,0619
			1	52,0619
			1	52,0619
15/05/2025	10:44:31,279	2		52,0699
			2	52,0699
			2	52,0699
15/05/2025	10:44:08,478	23		52,0501
			23	52,0501
			23	52,0501
15/05/2025	10:44:03,395	7		52,0501
			7	52,0501
			7	52,0501
15/05/2025	10:38:44,902	1		52,1279
			1	52,1279
			1	52,1279
15/05/2025	10:38:02,006	1		52,1339
			1	52,1339
			1	52,1339
15/05/2025	10:37:17,235	4		52,1161
			4	52,1161
			4	52,1161
15/05/2025	10:36:35,690	65		52,1221
			65	52,1221
			65	52,1221
15/05/2025	10:35:57,453	47		52,1439
			47	52,1439
			47	52,1439
15/05/2025	10:34:51,772	8 664		52,1559
			8 664	52,1559
			8 664	52,1559
15/05/2025	10:33:06,116	1		52,1561
			1	52,1561
			1	52,1561
15/05/2025	10:30:52,851	6		52,2079
			6	52,2079
			6	52,2079
15/05/2025	10:25:42,697	2		52,2021
			2	52,2021
			2	52,2021
15/05/2025	10:25:00,479	290		52,1919
			290	52,1919
			290	52,1919
15/05/2025	10:23:31,648	1 038		52,1979
			1 038	52,1979
			1 038	52,1979
15/05/2025	10:22:22,705	2		52,2059
			2	52,2059
			2	52,2059
15/05/2025	10:19:21,330	4		52,2179
			4	52,2179
			4	52,2179
15/05/2025	10:18:03,431	1		52,2119
			1	52,2119
			1	52,2119
15/05/2025	10:15:12,768	2		52,1739
			2	52,1739
			2	52,1739
15/05/2025	10:14:50,931	12		52,1681
			12	52,1681
			12	52,1681
15/05/2025	10:14:29,299	2		52,1899
			2	52,1899
			2	52,1899
15/05/2025	10:14:23,391	1 100		52,1701
			1 100	52,1701
			1 100	52,1701
15/05/2025	10:11:08,013	1		52,1881
			1	52,1881
			1	52,1881
15/05/2025	10:08:19,017	67		52,1619
			67	52,1619
			67	52,1619
15/05/2025	10:03:48,173	33		52,2079
			33	52,2079
			33	52,2079
15/05/2025	10:02:29,790	2		52,2259
			2	52,2259
			2	52,2259
15/05/2025	10:01:44,186	2		52,2039
			2	52,2039
			2	52,2039
15/05/2025	09:59:22,423	39		52,1719
			39	52,1719
			39	52,1719
15/05/2025	09:59:11,659	1		52,1799
			1	52,1799
			1	52,1799
15/05/2025	09:56:35,118	2		52,1679
			2	52,1679
			2	52,1679
15/05/2025	09:52:35,497	20		52,1921
			20	52,1921
			20	52,1921
15/05/2025	09:51:22,045	6		52,2011
			6	52,2011
			6	52,2011
15/05/2025	09:47:34,949	100		52,1821
			100	52,1821
			100	52,1821
15/05/2025	09:46:23,020	6		52,1799
			6	52,1799
			6	52,1799
15/05/2025	09:44:20,382	3		52,1461
			3	52,1461
			3	52,1461
15/05/2025	09:43:22,853	400		52,1759
			400	52,1759
			400	52,1759
15/05/2025	09:41:31,133	5		52,1521
			5	52,1521
			5	52,1521
15/05/2025	09:41:06,724	3		52,1501
			3	52,1501
			3	52,1501
15/05/2025	09:40:36,848	3		52,1541
			3	52,1541
			3	52,1541
15/05/2025	09:40:27,092	1		52,1699
			1	52,1699
			1	52,1699
15/05/2025	09:36:52,155	6		52,2019
			6	52,2019
			6	52,2019
15/05/2025	09:35:16,571	1		52,1861
			1	52,1861
			1	52,1861
15/05/2025	09:32:40,722	2		52,2119
			2	52,2119
			2	52,2119
15/05/2025	09:30:51,114	323		52,1919
			323	52,1919
			323	52,1919
15/05/2025	09:30:38,292	64		52,1959
			64	52,1959
			64	52,1959
15/05/2025	09:30:25,719	1 796		52,1919
			1 796	52,1919
			1 796	52,1919
15/05/2025	09:30:02,447	3		52,1761
			3	52,1761
			3	52,1761
15/05/2025	09:29:38,416	1		52,1879
			1	52,1879
			1	52,1879
15/05/2025	09:28:59,283	1		52,1621
			1	52,1621
			1	52,1621
15/05/2025	09:28:50,126	5		52,1719
			5	52,1719
			5	52,1719
15/05/2025	09:28:31,819	1		52,1839
			1	52,1839
			1	52,1839
15/05/2025	09:27:36,630	100		52,1941
			100	52,1941
			100	52,1941
15/05/2025	09:27:12,921	3		52,1861
			3	52,1861
			2	52,1861
			1	52,1861
15/05/2025	09:27:08,309	2		52,1959
			2	52,1959
			2	52,1959
15/05/2025	09:27:06,184	2		52,2059
			2	52,2059
			2	52,2059
15/05/2025	09:27:06,086	4		52,2059
			4	52,2059
			4	52,2059
15/05/2025	09:26:40,520	1		52,2179
			1	52,2179
			1	52,2179
15/05/2025	09:26:37,698	1		52,2219
			1	52,2219
			1	52,2219
15/05/2025	09:26:36,291	2		52,2239
			2	52,2239
			2	52,2239
15/05/2025	09:26:22,942	10		52,2061
			10	52,2061
			10	52,2061
15/05/2025	09:26:13,355	1		52,2259
			1	52,2259
			1	52,2259
15/05/2025	09:26:12,951	1		52,2259
			1	52,2259
			1	52,2259
15/05/2025	09:26:12,451	1		52,2259
			1	52,2259
			1	52,2259
15/05/2025	09:26:10,540	2		52,2259
			2	52,2259
			2	52,2259
15/05/2025	09:26:09,936	1		52,2259
			1	52,2259
			1	52,2259
15/05/2025	09:26:03,495	1		52,2219
			1	52,2219
			1	52,2219
15/05/2025	09:26:01,987	1		52,2239
			1	52,2239
			1	52,2239
15/05/2025	09:25:52,635	1		52,2239
			1	52,2239
			1	52,2239
15/05/2025	09:25:43,482	2		52,2219
			2	52,2219
			2	52,2219
15/05/2025	09:25:43,274	1		52,2239
			1	52,2239
			1	52,2239
15/05/2025	09:25:40,652	1		52,2219
			1	52,2219
			1	52,2219
15/05/2025	09:25:37,432	2		52,2219
			2	52,2219
			2	52,2219
15/05/2025	09:25:36,030	7		52,2101
			7	52,2101
			7	52,2101
15/05/2025	09:25:35,529	1		52,2239
			1	52,2239
			1	52,2239
15/05/2025	09:25:33,967	1		52,2239
			1	52,2239
			1	52,2239
15/05/2025	09:25:33,110	1		52,2219
			1	52,2219
			1	52,2219
15/05/2025	09:25:32,410	1		52,2239
			1	52,2239
			1	52,2239
15/05/2025	09:25:13,201	1		52,2219
			1	52,2219
			1	52,2219
15/05/2025	09:25:12,196	1		52,2219
			1	52,2219
			1	52,2219
15/05/2025	09:25:11,637	1		52,2239
			1	52,2239
			1	52,2239
15/05/2025	09:25:11,593	1		52,2239
			1	52,2239
			1	52,2239
15/05/2025	09:25:10,421	1		52,2219
			1	52,2219
			1	52,2219
15/05/2025	09:25:10,387	1		52,2219
			1	52,2219
			1	52,2219
15/05/2025	09:25:09,180	1		52,2219
			1	52,2219
			1	52,2219
15/05/2025	09:25:05,959	5		52,2199
			5	52,2199
			5	52,2199
15/05/2025	09:25:04,146	1		52,2119
			1	52,2119
			1	52,2119
15/05/2025	09:24:48,763	6		52,1981
			6	52,1981
			6	52,1981
15/05/2025	09:24:43,931	1		52,2059
			1	52,2059
			1	52,2059
15/05/2025	09:24:39,903	1		52,2039
			1	52,2039
			1	52,2039
15/05/2025	09:24:38,089	1		52,2039
			1	52,2039
			1	52,2039
15/05/2025	09:24:37,485	1		52,2039
			1	52,2039
			1	52,2039
15/05/2025	09:24:32,054	1		52,2139
			1	52,2139
			1	52,2139
15/05/2025	09:24:06,407	1		52,1999
			1	52,1999
			1	52,1999
15/05/2025	09:24:06,104	1		52,1999
			1	52,1999
			1	52,1999
15/05/2025	09:24:04,497	1		52,2039
			1	52,2039
			1	52,2039
15/05/2025	09:24:03,592	1		52,2039
			1	52,2039
			1	52,2039
15/05/2025	09:24:01,885	3		52,1881
			3	52,1881
			3	52,1881
15/05/2025	09:23:45,949	1		52,2019
			1	52,2019
			1	52,2019
15/05/2025	09:23:45,880	1		52,2019
			1	52,2019
			1	52,2019
15/05/2025	09:23:19,080	30		52,1761
			30	52,1761
			30	52,1761
15/05/2025	09:22:38,781	1		52,2039
			1	52,2039
			1	52,2039
15/05/2025	09:22:34,362	2		52,2039
			2	52,2039
			2	52,2039
15/05/2025	09:22:26,509	1		52,1941
			1	52,1941
			1	52,1941
15/05/2025	09:22:09,805	2		52,2079
			2	52,2079
			2	52,2079
15/05/2025	09:22:07,392	2		52,2079
			2	52,2079
			2	52,2079
15/05/2025	09:21:38,314	1		52,1979
			1	52,1979
			1	52,1979
15/05/2025	09:21:36,404	5		52,1841
			5	52,1841
			5	52,1841
15/05/2025	09:21:13,587	1		52,1799
			1	52,1799
			1	52,1799
15/05/2025	09:21:06,525	1		52,1659
			1	52,1659
			1	52,1659
15/05/2025	09:21:06,224	1		52,1659
			1	52,1659
			1	52,1659
15/05/2025	09:21:05,116	1		52,1639
			1	52,1639
			1	52,1639
15/05/2025	09:20:33,956	1		52,1599
			1	52,1599
			1	52,1599
15/05/2025	09:20:08,369	1		52,1479
			1	52,1479
			1	52,1479
15/05/2025	09:20:00,757	10		52,1499
			10	52,1499
			10	52,1499
15/05/2025	09:19:59,816	4		52,1361
			4	52,1361
			4	52,1361
15/05/2025	09:19:40,898	1		52,1419
			1	52,1419
			1	52,1419
15/05/2025	09:19:39,189	3		52,1399
			3	52,1399
			3	52,1399
15/05/2025	09:19:35,065	1		52,1399
			1	52,1399
			1	52,1399
15/05/2025	09:19:11,022	1		52,1379
			1	52,1379
			1	52,1379
15/05/2025	09:19:10,908	1		52,1379
			1	52,1379
			1	52,1379
15/05/2025	09:19:08,601	2		52,1339
			2	52,1339
			2	52,1339
15/05/2025	09:19:01,450	1		52,1379
			1	52,1379
			1	52,1379
15/05/2025	09:18:24,947	3		52,1221
			3	52,1221
			3	52,1221
15/05/2025	09:18:15,663	1		52,1319
			1	52,1319
			1	52,1319
15/05/2025	09:18:04,799	2		52,1279
			2	52,1279
			2	52,1279
15/05/2025	09:17:42,464	1		52,1259
			1	52,1259
			1	52,1259
15/05/2025	09:17:38,842	1		52,1279
			1	52,1279
			1	52,1279
15/05/2025	09:17:05,649	5		52,1279
			5	52,1279
			5	52,1279
15/05/2025	09:16:28,233	7		52,1419
			7	52,1419
			7	52,1419
15/05/2025	09:15:35,408	1		52,1319
			1	52,1319
			1	52,1319
15/05/2025	09:15:33,271	1		52,1319
			1	52,1319
			1	52,1319
15/05/2025	09:15:13,255	4		52,1241
			4	52,1241
			4	52,1241
15/05/2025	09:14:37,934	1		52,1399
			1	52,1399
			1	52,1399
15/05/2025	09:14:36,633	1		52,1399
			1	52,1399
			1	52,1399
15/05/2025	09:14:32,801	1		52,1399
			1	52,1399
			1	52,1399
15/05/2025	09:14:31,995	1		52,1399
			1	52,1399
			1	52,1399
15/05/2025	09:14:26,457	3		52,1281
			3	52,1281
			3	52,1281
15/05/2025	09:14:09,860	1		52,1319
			1	52,1319
			1	52,1319
15/05/2025	09:14:08,142	1		52,1319
			1	52,1319
			1	52,1319
15/05/2025	09:13:39,878	1		52,1599
			1	52,1599
			1	52,1599
15/05/2025	09:13:10,504	1		52,1619
			1	52,1619
			1	52,1619
15/05/2025	09:13:09,800	19		52,1619
			19	52,1619
			19	52,1619
15/05/2025	09:12:52,899	4		52,1481
			4	52,1481
			4	52,1481
15/05/2025	09:12:34,994	1		52,1779
			1	52,1779
			1	52,1779
15/05/2025	09:12:33,909	1		52,1779
			1	52,1779
			1	52,1779
15/05/2025	09:12:33,480	8		52,1779
			8	52,1779
			8	52,1779
15/05/2025	09:12:08,120	10		52,1879
			10	52,1879
			10	52,1879
15/05/2025	09:12:05,710	2		52,1919
			2	52,1919
			2	52,1919
15/05/2025	09:11:41,456	4		52,1979
			4	52,1979
			4	52,1979
15/05/2025	09:11:39,445	2		52,1979
			2	52,1979
			2	52,1979
15/05/2025	09:11:35,225	1		52,1979
			1	52,1979
			1	52,1979
15/05/2025	09:11:18,422	4		52,1881
			4	52,1881
			4	52,1881
15/05/2025	09:11:09,164	1		52,2019
			1	52,2019
			1	52,2019
15/05/2025	09:11:03,133	1		52,2019
			1	52,2019
			1	52,2019
15/05/2025	09:11:03,030	1		52,2019
			1	52,2019
			1	52,2019
15/05/2025	09:10:42,913	1		52,1939
			1	52,1939
			1	52,1939
15/05/2025	09:10:40,198	1		52,1959
			1	52,1959
			1	52,1959
15/05/2025	09:10:36,981	1		52,1959
			1	52,1959
			1	52,1959
15/05/2025	09:10:36,687	1		52,1959
			1	52,1959
			1	52,1959
15/05/2025	09:10:33,913	2		52,1979
			2	52,1979
			2	52,1979
15/05/2025	09:09:34,914	1		52,1719
			1	52,1719
			1	52,1719
15/05/2025	09:08:14,617	4		52,2001
			4	52,2001
			4	52,2001
15/05/2025	09:08:08,179	1		52,2119
			1	52,2119
			1	52,2119
15/05/2025	09:08:06,773	1		52,2139
			1	52,2139
			1	52,2139
15/05/2025	09:08:02,942	1		52,2159
			1	52,2159
			1	52,2159
15/05/2025	09:08:02,743	1		52,2159
			1	52,2159
			1	52,2159
15/05/2025	09:08:02,445	1		52,2159
			1	52,2159
			1	52,2159
15/05/2025	09:06:42,060	5		52,2241
			5	52,2241
			5	52,2241
15/05/2025	09:06:41,051	1		52,2339
			1	52,2339
			1	52,2339
15/05/2025	09:06:08,231	1		52,2359
			1	52,2359
			1	52,2359
15/05/2025	09:06:08,132	1		52,2359
			1	52,2359
			1	52,2359
15/05/2025	09:06:07,829	1		52,2339
			1	52,2339
			1	52,2339
15/05/2025	09:06:04,405	1		52,2299
			1	52,2299
			1	52,2299
15/05/2025	09:05:34,615	1		52,2199
			1	52,2199
			1	52,2199
15/05/2025	09:05:04,427	1		52,1939
			1	52,1939
			1	52,1939
15/05/2025	09:05:02,614	1		52,1939
			1	52,1939
			1	52,1939
15/05/2025	09:05:00,594	14		52,1781
			14	52,1781
			14	52,1781
15/05/2025	09:04:37,363	1		52,1959
			1	52,1959
			1	52,1959
15/05/2025	09:04:35,553	1		52,1959
			1	52,1959
			1	52,1959
15/05/2025	09:04:09,887	1		52,1953
			1	52,1953
			1	52,1953
15/05/2025	09:04:08,779	1		52,1953
			1	52,1953
			1	52,1953
15/05/2025	09:04:05,776	165		52,1931
			1	52,1931
			1	52,1931
			1	52,1931
			1	52,1931
			1	52,1931
			14	52,1931
			4	52,1931
			136	52,1931
			1	52,1931
			25	52,1931
			3	52,1931
			2	52,1931
			1	52,1931
			1	52,1931
			1	52,1931
			1	52,1931
			6	52,1931
			2	52,1931
			6	52,1931
			2	52,1931
			96	52,1931
			20	52,1931
			2	52,1931
			1	52,1931
			1	52,1931
15/05/2025	08:48:25,908	20		52,216
			20	52,216
			20	52,216
15/05/2025	08:45:05,313	3		52,1478
			3	52,1478
			3	52,1478
15/05/2025	08:44:22,236	1		52,2177
			1	52,2177
			1	52,2177
15/05/2025	08:41:08,203	20		52,2368
			20	52,2368
			20	52,2368
15/05/2025	08:33:54,011	4		52,2662
			4	52,2662
			4	52,2662
15/05/2025	08:31:00,048	1 972		52,2269
			1 972	52,2269
			1 972	52,2269
15/05/2025	08:23:11,916	2		52,2617
			2	52,2617
			2	52,2617
15/05/2025	08:18:51,531	1		52,3105
			1	52,3105
			1	52,3105
15/05/2025	08:17:06,645	16		52,2491
			16	52,2491
			16	52,2491
15/05/2025	08:11:06,876	589		52,2368
			589	52,2368
			589	52,2368
15/05/2025	08:06:51,197	1		52,2299
			1	52,2299
			1	52,2299
15/05/2025	08:06:13,567	1		52,2286
			1	52,2286
			1	52,2286
15/05/2025	08:05:47,427	100		52,2957
			100	52,2957
			100	52,2957
15/05/2025	08:04:53,585	1		52,305
			1	52,305
			1	52,305
15/05/2025	08:02:33,054	1		52,2965
			1	52,2965
			1	52,2965
15/05/2025	08:00:56,487	4		52,2932
			4	52,2932
			4	52,2932
15/05/2025	08:00:40,001	2		52,223
			2	52,223
			2	52,223
15/05/2025	08:00:26,410	123		52,2896
			123	52,2896
			123	52,2896
15/05/2025	08:00:21,990	1		52,2873
			1	52,2873
			1	52,2873
15/05/2025	08:00:15,456	39		52,222
			39	52,222
			39	52,222
15/05/2025	07:47:46,142	30		52,3087
			30	52,3087
			30	52,3087
15/05/2025	07:34:51,487	306		52,3349
			306	52,3349
			306	52,3349
15/05/2025	07:30:46,942	1		52,2617
			1	52,2617
			1	52,2617
15/05/2025	07:30:01,614	450		52,2608
			30	52,2608
			30	52,2608
			11	52,2608
			20	52,2608
			57	52,2608
			60	52,2608
			8	52,2608
			152	52,2608
			102	52,2608
			430	52,2608

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: 99,9321 / Vente: 99,9579
Volume: 12 251
-0,77%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
15/05/2025 @ 13:04:06

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