Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

125

114

52,6279

Date	Heure	Volume	Volume de transactions	Cours
16/05/2025	09:21:09,386	1		52,6279
			1	52,6279
			1	52,6279
16/05/2025	09:20:32,219	1		52,6179
			1	52,6179
			1	52,6179
16/05/2025	09:20:08,271	1		52,6099
			1	52,6099
			1	52,6099
16/05/2025	09:19:55,108	7		52,5981
			7	52,5981
			7	52,5981
16/05/2025	09:19:48,393	6		52,6061
			6	52,6061
			6	52,6061
16/05/2025	09:19:41,811	1		52,6179
			1	52,6179
			1	52,6179
16/05/2025	09:19:36,478	1		52,6179
			1	52,6179
			1	52,6179
16/05/2025	09:19:36,377	2		52,6179
			2	52,6179
			2	52,6179
16/05/2025	09:19:31,847	1		52,6179
			1	52,6179
			1	52,6179
16/05/2025	09:19:09,354	1		52,6139
			1	52,6139
			1	52,6139
16/05/2025	09:19:09,202	1		52,6139
			1	52,6139
			1	52,6139
16/05/2025	09:18:34,520	1		52,6159
			1	52,6159
			1	52,6159
16/05/2025	09:17:58,802	2		52,6119
			2	52,6119
			2	52,6119
16/05/2025	09:17:40,092	1		52,6039
			1	52,6039
			1	52,6039
16/05/2025	09:17:38,008	5		52,5881
			5	52,5881
			5	52,5881
16/05/2025	09:17:10,824	1		52,6039
			1	52,6039
			1	52,6039
16/05/2025	09:17:09,637	1		52,6019
			1	52,6019
			1	52,6019
16/05/2025	09:17:09,516	1		52,6019
			1	52,6019
			1	52,6019
16/05/2025	09:17:04,590	1		52,6019
			1	52,6019
			1	52,6019
16/05/2025	09:16:48,689	2		52,5979
			2	52,5979
			2	52,5979
16/05/2025	09:16:38,639	1		52,5979
			1	52,5979
			1	52,5979
16/05/2025	09:16:06,959	3		52,5761
			3	52,5761
			3	52,5761
16/05/2025	09:15:41,617	1		52,5799
			1	52,5799
			1	52,5799
16/05/2025	09:15:37,199	1		52,5799
			1	52,5799
			1	52,5799
16/05/2025	09:14:38,932	1		52,5919
			1	52,5919
			1	52,5919
16/05/2025	09:14:17,509	84		52,5899
			84	52,5899
			84	52,5899
16/05/2025	09:13:44,905	7		52,5741
			7	52,5741
			7	52,5741
16/05/2025	09:13:40,604	475		52,5839
			475	52,5839
			475	52,5839
16/05/2025	09:13:38,069	2		52,5839
			2	52,5839
			2	52,5839
16/05/2025	09:13:34,349	1		52,5839
			1	52,5839
			1	52,5839
16/05/2025	09:13:09,287	1		52,5739
			1	52,5739
			1	52,5739
16/05/2025	09:13:07,881	1		52,5739
			1	52,5739
			1	52,5739
16/05/2025	09:13:06,477	1		52,5719
			1	52,5719
			1	52,5719
16/05/2025	09:13:05,767	1		52,5679
			1	52,5679
			1	52,5679
16/05/2025	09:13:03,358	1		52,5679
			1	52,5679
			1	52,5679
16/05/2025	09:13:02,849	1		52,5679
			1	52,5679
			1	52,5679
16/05/2025	09:12:45,585	50		52,5759
			50	52,5759
			50	52,5759
16/05/2025	09:12:34,595	1		52,5779
			1	52,5779
			1	52,5779
16/05/2025	09:12:30,261	1		52,5819
			1	52,5819
			1	52,5819
16/05/2025	09:12:12,054	3		52,5761
			3	52,5761
			3	52,5761
16/05/2025	09:12:06,421	1		52,5799
			1	52,5799
			1	52,5799
16/05/2025	09:12:02,503	1		52,5819
			1	52,5819
			1	52,5819
16/05/2025	09:11:34,529	1		52,5739
			1	52,5739
			1	52,5739
16/05/2025	09:11:22,247	4		52,5681
			4	52,5681
			4	52,5681
16/05/2025	09:11:10,477	1		52,5659
			1	52,5659
			1	52,5659
16/05/2025	09:11:04,940	1		52,5659
			1	52,5659
			1	52,5659
16/05/2025	09:11:02,574	2		52,5679
			2	52,5679
			2	52,5679
16/05/2025	09:10:42,912	1		52,5539
			1	52,5539
			1	52,5539
16/05/2025	09:10:39,694	1		52,5539
			1	52,5539
			1	52,5539
16/05/2025	09:10:37,685	1		52,5539
			1	52,5539
			1	52,5539
16/05/2025	09:10:36,985	1		52,5559
			1	52,5559
			1	52,5559
16/05/2025	09:10:35,877	3		52,5421
			3	52,5421
			3	52,5421
16/05/2025	09:10:14,048	1		52,5599
			1	52,5599
			1	52,5599
16/05/2025	09:10:12,946	1		52,5599
			1	52,5599
			1	52,5599
16/05/2025	09:10:12,742	1		52,5639
			1	52,5639
			1	52,5639
16/05/2025	09:10:11,532	1		52,5599
			1	52,5599
			1	52,5599
16/05/2025	09:09:41,245	1		52,5679
			1	52,5679
			1	52,5679
16/05/2025	09:09:03,313	4		52,5681
			4	52,5681
			4	52,5681
16/05/2025	09:08:37,076	1		52,5799
			1	52,5799
			1	52,5799
16/05/2025	09:08:35,456	1		52,5799
			1	52,5799
			1	52,5799
16/05/2025	09:08:33,441	1		52,5799
			1	52,5799
			1	52,5799
16/05/2025	09:08:33,050	1		52,5799
			1	52,5799
			1	52,5799
16/05/2025	09:08:05,995	1		52,5639
			1	52,5639
			1	52,5639
16/05/2025	09:08:05,286	1		52,5659
			1	52,5659
			1	52,5659
16/05/2025	09:07:30,770	5		52,5661
			5	52,5661
			5	52,5661
16/05/2025	09:07:12,359	1		52,5819
			1	52,5819
			1	52,5819
16/05/2025	09:07:08,932	1		52,5859
			1	52,5859
			1	52,5859
16/05/2025	09:07:08,835	1		52,5859
			1	52,5859
			1	52,5859
16/05/2025	09:07:07,725	1		52,5859
			1	52,5859
			1	52,5859
16/05/2025	09:07:05,817	1		52,5859
			1	52,5859
			1	52,5859
16/05/2025	09:06:45,195	3		52,5821
			3	52,5821
			3	52,5821
16/05/2025	09:06:33,836	1		52,5899
			1	52,5899
			1	52,5899
16/05/2025	09:06:06,672	2		52,5899
			2	52,5899
			2	52,5899
16/05/2025	09:05:42,513	1		52,5919
			1	52,5919
			1	52,5919
16/05/2025	09:05:39,895	1		52,5919
			1	52,5919
			1	52,5919
16/05/2025	09:05:37,190	2		52,5919
			2	52,5919
			2	52,5919
16/05/2025	09:05:33,357	1		52,5919
			1	52,5919
			1	52,5919
16/05/2025	09:05:11,910	4		52,5761
			4	52,5761
			4	52,5761
16/05/2025	09:05:09,697	1		52,5899
			1	52,5899
			1	52,5899
16/05/2025	09:05:07,890	1		52,5899
			1	52,5899
			1	52,5899
16/05/2025	09:05:05,078	1		52,5899
			1	52,5899
			1	52,5899
16/05/2025	09:04:41,330	2		52,5779
			2	52,5779
			2	52,5779
16/05/2025	09:04:39,213	1		52,5779
			1	52,5779
			1	52,5779
16/05/2025	09:04:38,311	1		52,5779
			1	52,5779
			1	52,5779
16/05/2025	09:04:34,003	1		52,5799
			1	52,5799
			1	52,5799
16/05/2025	09:04:18,591	8		52,5264
			8	52,5264
			8	52,5264
16/05/2025	09:03:51,043	15		52,5914
			15	52,5914
			2	52,5914
			1	52,5914
			1	52,5914
			2	52,5914
			1	52,5914
			1	52,5914
			1	52,5914
			1	52,5914
			1	52,5914
			1	52,5914
			1	52,5914
			2	52,5914
16/05/2025	08:55:40,175	5		52,4857
			5	52,4857
			5	52,4857
16/05/2025	08:55:30,824	2		52,5514
			2	52,5514
			2	52,5514
16/05/2025	08:55:25,155	2		52,553
			2	52,553
			2	52,553
16/05/2025	08:55:24,584	1		52,553
			1	52,553
			1	52,553
16/05/2025	08:55:24,386	1		52,553
			1	52,553
			1	52,553
16/05/2025	08:50:12,523	2		52,4905
			2	52,4905
			2	52,4905
16/05/2025	08:42:47,644	5		52,579
			5	52,579
			5	52,579
16/05/2025	08:42:11,117	1		52,5749
			1	52,5749
			1	52,5749
16/05/2025	08:37:24,138	1		52,5782
			1	52,5782
			1	52,5782
16/05/2025	08:35:27,718	2		52,581
			2	52,581
			2	52,581
16/05/2025	08:34:54,458	19		52,5927
			19	52,5927
			19	52,5927
16/05/2025	08:29:43,505	1		52,4962
			1	52,4962
			1	52,4962
16/05/2025	08:29:24,396	1		52,5637
			1	52,5637
			1	52,5637
16/05/2025	08:24:47,491	40		52,6065
			40	52,6065
			40	52,6065
16/05/2025	08:24:21,898	1		52,6095
			1	52,6095
			1	52,6095
16/05/2025	08:20:59,487	1		52,6132
			1	52,6132
			1	52,6132
16/05/2025	08:09:12,873	3		52,6337
			3	52,6337
			3	52,6337
16/05/2025	08:07:35,803	5		52,5665
			5	52,5665
			5	52,5665
16/05/2025	08:00:51,078	2		52,5127
			2	52,5127
			2	52,5127
16/05/2025	08:00:26,315	2		52,5127
			2	52,5127
			2	52,5127
16/05/2025	08:00:07,202	48		52,5157
			48	52,5157
			48	52,5157
16/05/2025	08:00:06,498	6		52,5884
			6	52,5884
			6	52,5884
16/05/2025	08:00:04,585	221		52,5803
			221	52,5803
			221	52,5803
16/05/2025	07:49:52,950	9		52,5792
			9	52,5792
			9	52,5792
16/05/2025	07:44:12,687	90		52,5928
			90	52,5928
			90	52,5928
16/05/2025	07:36:00,208	50		52,6255
			50	52,6255
			50	52,6255
16/05/2025	07:35:30,135	10		52,6353
			1	52,6353
			9	52,6353
			10	52,6353

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: 100,7601 / Vente: 100,7799
Volume: 4 381
-0,26%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
16/05/2025 @ 09:21:10

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