Tradegate Exchange

Xtr.(IE) - MSCI World 1C

508

406

104,3801

Date	Heure	Volume	Volume de transactions	Cours
02/05/2025	16:18:52,984	4		104,3801
			4	104,3801
			4	104,3801
02/05/2025	16:17:49,602	50		104,4499
			50	104,4499
			50	104,4499
02/05/2025	16:17:16,957	3		104,4649
			3	104,4649
			3	104,4649
02/05/2025	16:16:51,305	5		104,4249
			5	104,4249
			5	104,4249
02/05/2025	16:16:45,070	50		104,3951
			50	104,3951
			50	104,3951
02/05/2025	16:16:42,454	3		104,3951
			3	104,3951
			3	104,3951
02/05/2025	16:11:50,264	1		104,2749
			1	104,2749
			1	104,2749
02/05/2025	16:10:55,514	30		104,3099
			30	104,3099
			30	104,3099
02/05/2025	16:07:31,303	18		104,2101
			18	104,2101
			18	104,2101
02/05/2025	16:06:19,892	50		104,1499
			50	104,1499
			50	104,1499
02/05/2025	16:03:04,367	30		104,0801
			30	104,0801
			30	104,0801
02/05/2025	16:01:45,896	14		103,9951
			14	103,9951
			14	103,9951
02/05/2025	16:01:39,086	20		103,9401
			20	103,9401
			20	103,9401
02/05/2025	16:01:32,662	28		104,0299
			28	104,0299
			28	104,0299
02/05/2025	16:01:22,998	2		103,9549
			2	103,9549
			2	103,9549
02/05/2025	16:00:52,002	48		104,0349
			48	104,0349
			48	104,0349
02/05/2025	16:00:30,020	3		103,9551
			3	103,9551
			3	103,9551
02/05/2025	16:00:26,553	5		104,0749
			5	104,0749
			5	104,0749
02/05/2025	16:00:03,025	25		104,1549
			25	104,1549
			25	104,1549
02/05/2025	16:00:02,044	3		104,1549
			3	104,1549
			3	104,1549
02/05/2025	16:00:01,473	58		104,1549
			58	104,1549
			58	104,1549
02/05/2025	15:59:03,496	100		104,0099
			100	104,0099
			100	104,0099
02/05/2025	15:52:37,614	22		103,8649
			22	103,8649
			22	103,8649
02/05/2025	15:52:33,803	1		103,7751
			1	103,7751
			1	103,7751
02/05/2025	15:51:26,777	30		104,00
			30	104,00
			30	104,00
02/05/2025	15:48:40,015	55		104,0001
			55	104,0001
			55	104,0001
02/05/2025	15:48:10,345	25		104,0801
			25	104,0801
			25	104,0801
02/05/2025	15:46:47,070	75		104,1601
			75	104,1601
			75	104,1601
02/05/2025	15:46:40,293	62		104,2449
			62	104,2449
			62	104,2449
02/05/2025	15:44:02,751	15		104,2799
			15	104,2799
			15	104,2799
02/05/2025	15:42:35,198	466		104,3149
			466	104,3149
			466	104,3149
02/05/2025	15:41:52,575	200		104,2999
			200	104,2999
			200	104,2999
02/05/2025	15:40:33,795	1		104,2814
			1	104,2814
			1	104,2814
02/05/2025	15:39:46,531	4		104,3611
			4	104,3611
			4	104,3611
02/05/2025	15:36:54,318	13 633		104,3411
			13 633	104,3411
			13 633	104,3411
02/05/2025	15:35:59,757	3		104,3567
			3	104,3567
			3	104,3567
02/05/2025	15:35:57,181	47		104,4262
			47	104,4262
			47	104,4262
02/05/2025	15:33:11,094	2 318		104,4899
			2 318	104,4899
			2 318	104,4899
02/05/2025	15:32:47,463	10		104,5949
			10	104,5949
			10	104,5949
02/05/2025	15:30:21,232	20		104,4799
			20	104,4799
			20	104,4799
02/05/2025	15:30:04,283	5		104,5999
			5	104,5999
			5	104,5999
02/05/2025	15:29:39,017	5		104,5249
			5	104,5249
			5	104,5249
02/05/2025	15:28:54,801	28		104,3549
			28	104,3549
			28	104,3549
02/05/2025	15:28:02,942	550		104,35
			550	104,35
			550	104,35
02/05/2025	15:27:17,470	9		104,4149
			9	104,4149
			9	104,4149
02/05/2025	15:26:41,694	96		104,4399
			96	104,4399
			96	104,4399
02/05/2025	15:25:53,591	190		104,4999
			190	104,4999
			190	104,4999
02/05/2025	15:24:46,465	50		104,4649
			50	104,4649
			50	104,4649
02/05/2025	15:24:23,504	9		104,5149
			9	104,5149
			9	104,5149
02/05/2025	15:24:13,071	10		104,4801
			10	104,4801
			10	104,4801
02/05/2025	15:23:49,258	95		104,5249
			95	104,5249
			95	104,5249
02/05/2025	15:23:21,371	2		104,5299
			2	104,5299
			2	104,5299
02/05/2025	15:18:58,918	11		104,5401
			11	104,5401
			11	104,5401
02/05/2025	15:17:16,372	25		104,6449
			25	104,6449
			25	104,6449
02/05/2025	15:17:01,258	25		104,6649
			25	104,6649
			25	104,6649
02/05/2025	15:13:23,385	50		104,7549
			50	104,7549
			50	104,7549
02/05/2025	15:11:53,576	4		104,7249
			4	104,7249
			4	104,7249
02/05/2025	15:11:44,633	4		104,6951
			4	104,6951
			4	104,6951
02/05/2025	15:09:51,749	690		104,6201
			690	104,6201
			690	104,6201
02/05/2025	15:09:46,903	20		104,6899
			20	104,6899
			20	104,6899
02/05/2025	15:08:24,354	350		104,6451
			350	104,6451
			350	104,6451
02/05/2025	15:08:21,696	7		104,6301
			7	104,6301
			7	104,6301
02/05/2025	15:07:22,224	286		104,6699
			286	104,6699
			286	104,6699
02/05/2025	15:06:49,385	100		104,6849
			100	104,6849
			100	104,6849
02/05/2025	15:05:46,084	4		104,6351
			4	104,6351
			4	104,6351
02/05/2025	15:05:14,424	30		104,6351
			30	104,6351
			30	104,6351
02/05/2025	15:03:17,062	14		104,7249
			14	104,7249
			14	104,7249
02/05/2025	15:02:52,582	47		104,7149
			47	104,7149
			47	104,7149
02/05/2025	15:02:00,440	1		104,7849
			1	104,7849
			1	104,7849
02/05/2025	15:00:40,505	15		104,6649
			15	104,6649
			15	104,6649
02/05/2025	15:00:13,388	7		104,7249
			7	104,7249
			7	104,7249
02/05/2025	14:57:45,814	2		104,6999
			2	104,6999
			2	104,6999
02/05/2025	14:55:58,389	41		104,6399
			41	104,6399
			41	104,6399
02/05/2025	14:54:53,580	1 200		104,5101
			1 200	104,5101
			1 200	104,5101
02/05/2025	14:49:51,254	4		104,4899
			4	104,4899
			4	104,4899
02/05/2025	14:48:25,589	191		104,49
			191	104,49
			191	104,49
02/05/2025	14:48:07,971	95		104,5349
			65	104,5349
			95	104,5349
			30	104,5349
02/05/2025	14:48:07,925	3		104,5349
			3	104,5349
			3	104,5349
02/05/2025	14:44:47,873	1		104,3999
			1	104,3999
			1	104,3999
02/05/2025	14:35:33,306	57		104,3799
			57	104,3799
			57	104,3799
02/05/2025	14:33:27,325	57		104,3599
			57	104,3599
			57	104,3599
02/05/2025	14:32:32,831	5		104,2949
			5	104,2949
			5	104,2949
02/05/2025	14:32:09,430	167		104,3599
			167	104,3599
			167	104,3599
02/05/2025	14:31:23,659	1 040		104,37
			1 040	104,37
			1 040	104,37
02/05/2025	14:31:22,292	1		103,8402
			1	103,8402
			1	103,8402
02/05/2025	14:31:10,949	2 327		104,30
			2 327	104,30
			2 327	104,30
02/05/2025	14:30:46,331	9		104,2999
			9	104,2999
			9	104,2999
02/05/2025	14:30:39,722	1		104,1451
			1	104,1451
			1	104,1451
02/05/2025	14:30:38,256	7		104,00
			7	104,00
			7	104,00
02/05/2025	14:30:22,148	2		103,6777
			2	103,6777
			2	103,6777
02/05/2025	14:30:18,248	1		103,6721
			1	103,6721
			1	103,6721
02/05/2025	14:26:25,739	4		103,9499
			4	103,9499
			4	103,9499
02/05/2025	14:26:07,462	1		103,9299
			1	103,9299
			1	103,9299
02/05/2025	14:23:11,772	24		103,8649
			24	103,8649
			24	103,8649
02/05/2025	14:20:00,562	5		103,7951
			5	103,7951
			5	103,7951
02/05/2025	14:18:25,152	2		103,8249
			2	103,8249
			2	103,8249
02/05/2025	14:17:55,015	9		103,8399
			9	103,8399
			9	103,8399
02/05/2025	14:16:56,305	8		103,8299
			8	103,8299
			8	103,8299
02/05/2025	14:15:41,624	3		103,8349
			3	103,8349
			3	103,8349
02/05/2025	14:15:33,756	19		103,8199
			19	103,8199
			19	103,8199
02/05/2025	14:14:53,226	100		103,8399
			100	103,8399
			100	103,8399
02/05/2025	14:13:56,417	20		103,8449
			20	103,8449
			20	103,8449
02/05/2025	14:12:13,215	269		103,8449
			269	103,8449
			269	103,8449
02/05/2025	14:08:28,230	96		103,8049
			96	103,8049
			96	103,8049
02/05/2025	14:04:57,406	98		103,8099
			98	103,8099
			98	103,8099
02/05/2025	14:04:19,635	9		103,7899
			9	103,7899
			9	103,7899
02/05/2025	14:03:45,522	5		103,7849
			5	103,7849
			5	103,7849
02/05/2025	14:03:44,338	110		103,7849
			110	103,7849
			110	103,7849
02/05/2025	14:02:04,787	4		103,7749
			4	103,7749
			4	103,7749
02/05/2025	13:53:13,618	14		103,8199
			14	103,8199
			14	103,8199
02/05/2025	13:52:01,858	450		103,8299
			450	103,8299
			450	103,8299
02/05/2025	13:50:28,951	100		103,7999
			100	103,7999
			100	103,7999
02/05/2025	13:48:52,439	3		103,6951
			3	103,6951
			3	103,6951
02/05/2025	13:48:43,268	20		103,7749
			20	103,7749
			20	103,7749
02/05/2025	13:48:27,343	14		103,7799
			14	103,7799
			14	103,7799
02/05/2025	13:47:57,430	5		103,7749
			5	103,7749
			5	103,7749
02/05/2025	13:47:53,828	450		103,7599
			450	103,7599
			450	103,7599
02/05/2025	13:47:02,783	26		103,7044
			26	103,7044
			26	103,7044
02/05/2025	13:43:43,624	26		103,7401
			26	103,7401
			26	103,7401
02/05/2025	13:42:34,403	15		103,7549
			15	103,7549
			15	103,7549
02/05/2025	13:41:42,312	482		103,7499
			482	103,7499
			482	103,7499
02/05/2025	13:40:21,534	58		103,7099
			58	103,7099
			58	103,7099
02/05/2025	13:39:51,462	2		103,7099
			2	103,7099
			2	103,7099
02/05/2025	13:39:49,772	10		103,7099
			10	103,7099
			10	103,7099
02/05/2025	13:39:17,792	4		103,73
			4	103,73
			4	103,73
02/05/2025	13:36:22,378	150		103,7349
			150	103,7349
			150	103,7349
02/05/2025	13:34:19,181	11		103,6912
			11	103,6912
			11	103,6912
02/05/2025	13:33:36,499	48		103,76
			48	103,76
			48	103,76
02/05/2025	13:32:02,581	2		103,7501
			2	103,7501
			2	103,7501
02/05/2025	13:32:00,073	35		103,8199
			35	103,8199
			35	103,8199
02/05/2025	13:31:04,487	100		103,7751
			100	103,7751
			100	103,7751
02/05/2025	13:29:20,658	17		103,8499
			17	103,8499
			17	103,8499
02/05/2025	13:26:37,586	96		103,8599
			96	103,8599
			96	103,8599
02/05/2025	13:25:55,075	38		103,8749
			38	103,8749
			38	103,8749
02/05/2025	13:23:50,200	3		103,8799
			3	103,8799
			3	103,8799
02/05/2025	13:22:07,495	10		103,9449
			10	103,9449
			10	103,9449
02/05/2025	13:21:29,021	7		103,9699
			7	103,9699
			7	103,9699
02/05/2025	13:19:53,312	1		103,9799
			1	103,9799
			1	103,9799
02/05/2025	13:16:46,064	2		103,9749
			2	103,9749
			2	103,9749
02/05/2025	13:09:06,625	6		103,9349
			6	103,9349
			6	103,9349
02/05/2025	13:03:41,007	6		103,9399
			6	103,9399
			6	103,9399
02/05/2025	12:54:26,621	1		103,8301
			1	103,8301
			1	103,8301
02/05/2025	12:53:56,529	10		103,8849
			10	103,8849
			10	103,8849
02/05/2025	12:53:32,665	5		103,8949
			5	103,8949
			5	103,8949
02/05/2025	12:51:47,726	13		103,9249
			13	103,9249
			13	103,9249
02/05/2025	12:51:35,520	60		103,9249
			60	103,9249
			60	103,9249
02/05/2025	12:51:02,432	45		103,8701
			45	103,8701
			45	103,8701
02/05/2025	12:50:52,551	60		103,8701
			60	103,8701
			60	103,8701
02/05/2025	12:48:16,089	20		103,9549
			20	103,9549
			20	103,9549
02/05/2025	12:43:02,585	40		103,8749
			40	103,8749
			40	103,8749
02/05/2025	12:41:01,333	50		103,8001
			50	103,8001
			50	103,8001
02/05/2025	12:37:51,523	96		103,8799
			96	103,8799
			96	103,8799
02/05/2025	12:36:20,830	20		103,8801
			20	103,8801
			20	103,8801
02/05/2025	12:35:41,501	53		103,9499
			53	103,9499
			53	103,9499
02/05/2025	12:30:11,108	204		103,8501
			204	103,8501
			204	103,8501
02/05/2025	12:30:10,808	1 599		103,8501
			1 599	103,8501
			1 599	103,8501
02/05/2025	12:29:59,504	1		103,8949
			1	103,8949
			1	103,8949
02/05/2025	12:29:14,818	22		103,8749
			22	103,8749
			22	103,8749
02/05/2025	12:28:02,326	2		103,8449
			2	103,8449
			2	103,8449
02/05/2025	12:27:05,184	86		103,8299
			86	103,8299
			86	103,8299
02/05/2025	12:25:27,610	1		103,8149
			1	103,8149
			1	103,8149
02/05/2025	12:23:39,661	48		103,8299
			48	103,8299
			48	103,8299
02/05/2025	12:20:13,027	1		103,8599
			1	103,8599
			1	103,8599
02/05/2025	12:19:49,062	1		103,8649
			1	103,8649
			1	103,8649
02/05/2025	12:17:12,333	2		103,8699
			2	103,8699
			2	103,8699
02/05/2025	12:15:03,064	96		103,8299
			96	103,8299
			96	103,8299
02/05/2025	12:14:26,807	1		103,8099
			1	103,8099
			1	103,8099
02/05/2025	12:12:21,909	2		103,7999
			2	103,7999
			2	103,7999
02/05/2025	12:09:44,103	963		103,7949
			963	103,7949
			963	103,7949
02/05/2025	12:09:26,216	30		103,8049
			30	103,8049
			30	103,8049
02/05/2025	12:07:01,153	2 301		103,7949
			2 301	103,7949
			2 301	103,7949
02/05/2025	12:07:00,648	6 746		103,7949
			6 746	103,7949
			6 746	103,7949
02/05/2025	12:06:57,538	6 746		103,7949
			6 746	103,7949
			6 746	103,7949
02/05/2025	12:05:30,736	50		103,7649
			50	103,7649
			50	103,7649
02/05/2025	12:04:03,978	70		103,7454
			70	103,7454
			70	103,7454
02/05/2025	12:01:33,019	40		103,7401
			40	103,7401
			40	103,7401
02/05/2025	12:00:20,080	2		103,7101
			2	103,7101
			2	103,7101
02/05/2025	11:59:34,679	14		103,7301
			14	103,7301
			14	103,7301
02/05/2025	11:57:23,358	12		103,7151
			12	103,7151
			12	103,7151
02/05/2025	11:57:16,787	15		103,7849
			15	103,7849
			15	103,7849
02/05/2025	11:57:01,784	80		103,8049
			80	103,8049
			80	103,8049
02/05/2025	11:54:31,673	19		103,7749
			19	103,7749
			19	103,7749
02/05/2025	11:54:28,405	1		103,7749
			1	103,7749
			1	103,7749
02/05/2025	11:53:53,694	5		103,7449
			5	103,7449
			5	103,7449
02/05/2025	11:52:33,156	43		103,8349
			43	103,8349
			43	103,8349
02/05/2025	11:50:37,811	9		103,8049
			9	103,8049
			9	103,8049
02/05/2025	11:50:33,025	5		103,7999
			5	103,7999
			5	103,7999
02/05/2025	11:49:26,831	180		103,8199
			180	103,8199
			180	103,8199
02/05/2025	11:49:17,360	4		103,8199
			4	103,8199
			4	103,8199
02/05/2025	11:47:59,100	400		103,7999
			400	103,7999
			400	103,7999
02/05/2025	11:46:39,987	2		103,7649
			2	103,7649
			2	103,7649
02/05/2025	11:45:55,788	4		103,7599
			4	103,7599
			4	103,7599
02/05/2025	11:45:50,539	30		103,6901
			30	103,6901
			30	103,6901
02/05/2025	11:44:17,201	1		103,7699
			1	103,7699
			1	103,7699
02/05/2025	11:43:52,048	577		103,7749
			577	103,7749
			577	103,7749
02/05/2025	11:42:14,799	10		103,7449
			10	103,7449
			10	103,7449
02/05/2025	11:40:40,429	1		103,6451
			1	103,6451
			1	103,6451
02/05/2025	11:40:23,795	150		103,7149
			150	103,7149
			150	103,7149
02/05/2025	11:39:19,160	395		103,6401
			395	103,6401
			395	103,6401
02/05/2025	11:38:47,287	24		103,74
			24	103,74
			24	103,74
02/05/2025	11:38:41,018	482		103,7449
			482	103,7449
			482	103,7449
02/05/2025	11:37:44,539	9		103,7499
			9	103,7499
			9	103,7499
02/05/2025	11:37:19,923	20		103,7549
			20	103,7549
			20	103,7549
02/05/2025	11:37:17,579	9		103,7599
			9	103,7599
			9	103,7599
02/05/2025	11:36:01,553	60		103,7549
			60	103,7549
			60	103,7549
02/05/2025	11:35:53,217	33		103,7549
			33	103,7549
			33	103,7549
02/05/2025	11:35:14,348	3		103,6551
			3	103,6551
			3	103,6551
02/05/2025	11:29:24,915	3		103,8099
			3	103,8099
			3	103,8099
02/05/2025	11:28:46,979	2		103,8001
			2	103,8001
			2	103,8001
02/05/2025	11:28:14,683	144		103,8399
			144	103,8399
			144	103,8399
02/05/2025	11:26:35,638	14		103,7801
			14	103,7801
			14	103,7801
02/05/2025	11:26:22,761	333		103,8099
			333	103,8099
			333	103,8099
02/05/2025	11:22:32,838	30		103,8049
			30	103,8049
			30	103,8049
02/05/2025	11:20:40,842	2		103,8749
			2	103,8749
			2	103,8749
02/05/2025	11:20:33,111	25		103,8001
			25	103,8001
			25	103,8001
02/05/2025	11:19:59,851	51		103,8699
			51	103,8699
			51	103,8699
02/05/2025	11:17:08,393	3		103,7651
			3	103,7651
			3	103,7651
02/05/2025	11:17:02,779	1		103,8449
			1	103,8449
			1	103,8449
02/05/2025	11:16:38,616	5		103,8499
			5	103,8499
			5	103,8499
02/05/2025	11:12:10,094	4		103,7551
			4	103,7551
			4	103,7551
02/05/2025	11:11:59,670	29		103,8049
			29	103,8049
			29	103,8049
02/05/2025	11:10:43,636	3		103,8249
			3	103,8249
			3	103,8249
02/05/2025	11:09:32,510	4		103,8149
			4	103,8149
			4	103,8149
02/05/2025	11:07:36,188	50		103,7749
			50	103,7749
			50	103,7749
02/05/2025	11:06:45,744	9		103,7399
			9	103,7399
			9	103,7399
02/05/2025	11:06:43,195	109		103,7151
			109	103,7151
			109	103,7151
02/05/2025	11:05:51,448	1		103,6649
			1	103,6649
			1	103,6649
02/05/2025	11:03:22,978	5		103,6799
			5	103,6799
			5	103,6799
02/05/2025	11:00:44,094	2		103,5651
			2	103,5651
			2	103,5651
02/05/2025	10:59:23,570	14		103,6351
			14	103,6351
			14	103,6351
02/05/2025	10:58:57,526	10		103,6301
			10	103,6301
			10	103,6301
02/05/2025	10:58:54,946	25		103,6799
			25	103,6799
			25	103,6799
02/05/2025	10:56:45,299	14		103,6501
			14	103,6501
			14	103,6501
02/05/2025	10:56:14,383	10		103,6999
			10	103,6999
			10	103,6999
02/05/2025	10:52:07,378	7		103,8399
			7	103,8399
			7	103,8399
02/05/2025	10:50:51,533	28		103,7901
			28	103,7901
			28	103,7901
02/05/2025	10:48:33,143	3		103,9299
			3	103,9299
			3	103,9299
02/05/2025	10:48:28,234	49		103,9299
			49	103,9299
			49	103,9299
02/05/2025	10:48:20,015	5		103,9299
			5	103,9299
			5	103,9299
02/05/2025	10:47:14,411	4		103,9349
			4	103,9349
			4	103,9349
02/05/2025	10:46:44,241	4		103,9449
			4	103,9449
			4	103,9449
02/05/2025	10:46:33,505	12		103,9349
			12	103,9349
			12	103,9349
02/05/2025	10:46:19,382	1		103,9149
			1	103,9149
			1	103,9149
02/05/2025	10:45:01,677	192		103,9099
			192	103,9099
			192	103,9099
02/05/2025	10:44:44,473	190		103,9049
			190	103,9049
			190	103,9049
02/05/2025	10:44:18,287	48		103,9149
			48	103,9149
			48	103,9149
02/05/2025	10:44:06,832	4		103,9249
			4	103,9249
			4	103,9249
02/05/2025	10:40:49,157	20		104,00
			20	104,00
			20	104,00
02/05/2025	10:39:38,963	30		104,0149
			30	104,0149
			30	104,0149
02/05/2025	10:37:52,638	1		103,9999
			1	103,9999
			1	103,9999
02/05/2025	10:36:05,026	19		103,9749
			19	103,9749
			19	103,9749
02/05/2025	10:33:29,304	79		103,9301
			79	103,9301
			79	103,9301
02/05/2025	10:33:27,087	9		103,9799
			9	103,9799
			9	103,9799
02/05/2025	10:30:58,370	2		103,9949
			2	103,9949
			2	103,9949
02/05/2025	10:29:56,035	17		103,9799
			17	103,9799
			17	103,9799
02/05/2025	10:29:34,466	4		103,9899
			4	103,9899
			4	103,9899
02/05/2025	10:29:18,236	15		103,9799
			15	103,9799
			15	103,9799
02/05/2025	10:28:21,784	100		103,9699
			100	103,9699
			100	103,9699
02/05/2025	10:26:56,008	31		103,9151
			31	103,9151
			31	103,9151
02/05/2025	10:26:50,261	20		103,9699
			20	103,9699
			20	103,9699
02/05/2025	10:26:47,042	5		103,9699
			5	103,9699
			5	103,9699
02/05/2025	10:25:51,446	1		103,9201
			1	103,9201
			1	103,9201
02/05/2025	10:22:43,633	288		103,9699
			288	103,9699
			288	103,9699
02/05/2025	10:21:57,547	20		104,00
			20	104,00
			20	104,00
02/05/2025	10:20:34,560	7		104,0101
			7	104,0101
			7	104,0101
02/05/2025	10:18:36,166	192		104,0499
			192	104,0499
			192	104,0499
02/05/2025	10:18:15,276	5		104,0649
			5	104,0649
			5	104,0649
02/05/2025	10:17:45,427	42		104,0399
			42	104,0399
			42	104,0399
02/05/2025	10:16:50,596	3		104,0001
			3	104,0001
			3	104,0001
02/05/2025	10:16:09,742	1		104,0499
			1	104,0499
			1	104,0499
02/05/2025	10:15:30,926	17		104,0101
			17	104,0101
			17	104,0101
02/05/2025	10:13:20,438	5		103,9751
			5	103,9751
			5	103,9751
02/05/2025	10:12:58,736	50		103,9849
			50	103,9849
			50	103,9849
02/05/2025	10:10:36,700	19		103,9949
			19	103,9949
			19	103,9949
02/05/2025	10:10:16,148	20		103,9949
			20	103,9949
			20	103,9949
02/05/2025	10:09:58,883	2		104,0049
			2	104,0049
			2	104,0049
02/05/2025	10:09:28,957	65		103,9849
			65	103,9849
			65	103,9849
02/05/2025	10:08:26,321	28		103,9399
			28	103,9399
			28	103,9399
02/05/2025	10:08:01,811	3		103,9349
			3	103,9349
			3	103,9349
02/05/2025	10:07:13,459	202		103,9199
			202	103,9199
			202	103,9199
02/05/2025	10:07:13,254	69		103,9199
			69	103,9199
			69	103,9199
02/05/2025	10:06:45,235	193		103,8449
			193	103,8449
			193	103,8449
02/05/2025	10:02:40,306	15		103,9049
			15	103,9049
			15	103,9049
02/05/2025	10:01:58,325	20		103,8899
			20	103,8899
			20	103,8899
02/05/2025	10:01:47,210	82		103,8351
			82	103,8351
			82	103,8351
02/05/2025	10:01:06,751	100		103,9149
			100	103,9149
			100	103,9149
02/05/2025	10:00:30,237	52		103,9249
			52	103,9249
			52	103,9249
02/05/2025	09:59:22,656	10		103,8899
			10	103,8899
			10	103,8899
02/05/2025	09:59:01,596	9		103,8899
			9	103,8899
			9	103,8899
02/05/2025	09:58:51,695	50		103,9049
			50	103,9049
			50	103,9049
02/05/2025	09:58:26,189	10		103,9049
			10	103,9049
			10	103,9049
02/05/2025	09:58:02,453	1		103,8749
			1	103,8749
			1	103,8749
02/05/2025	09:57:50,048	1		103,8599
			1	103,8599
			1	103,8599
02/05/2025	09:57:43,073	30		103,8649
			30	103,8649
			30	103,8649
02/05/2025	09:56:14,530	57		103,9549
			57	103,9549
			57	103,9549
02/05/2025	09:55:13,933	9		103,9899
			9	103,9899
			9	103,9899
02/05/2025	09:54:04,834	19		103,9849
			19	103,9849
			19	103,9849
02/05/2025	09:53:17,984	60		103,9751
			60	103,9751
			60	103,9751
02/05/2025	09:53:05,737	4		104,0049
			4	104,0049
			4	104,0049
02/05/2025	09:49:21,502	250		104,0399
			250	104,0399
			250	104,0399
02/05/2025	09:49:04,054	5		104,0349
			5	104,0349
			5	104,0349
02/05/2025	09:48:47,215	300		104,0101
			300	104,0101
			300	104,0101
02/05/2025	09:46:42,964	28		103,9951
			28	103,9951
			28	103,9951
02/05/2025	09:45:11,854	200		103,9849
			200	103,9849
			200	103,9849
02/05/2025	09:44:24,794	111		103,8801
			111	103,8801
			111	103,8801
02/05/2025	09:44:24,614	45		103,8751
			45	103,8751
			45	103,8751
02/05/2025	09:44:07,145	300		103,9349
			300	103,9349
			300	103,9349
02/05/2025	09:42:47,926	7		103,9649
			7	103,9649
			7	103,9649
02/05/2025	09:42:34,800	3		103,9949
			3	103,9949
			3	103,9949
02/05/2025	09:42:34,688	105		103,9949
			105	103,9949
			105	103,9949
02/05/2025	09:42:14,756	2 000		104,0049
			2 000	104,0049
			2 000	104,0049
02/05/2025	09:40:10,242	10		104,0249
			10	104,0249
			10	104,0249
02/05/2025	09:39:12,223	45		104,0449
			45	104,0449
			45	104,0449
02/05/2025	09:37:55,881	2		104,0449
			2	104,0449
			2	104,0449
02/05/2025	09:36:39,602	15		104,0249
			15	104,0249
			15	104,0249
02/05/2025	09:35:24,469	21		104,0049
			21	104,0049
			21	104,0049
02/05/2025	09:35:11,317	30		104,0349
			30	104,0349
			30	104,0349
02/05/2025	09:33:53,328	2		104,0499
			2	104,0499
			2	104,0499
02/05/2025	09:33:32,289	30		104,0449
			30	104,0449
			30	104,0449
02/05/2025	09:33:16,307	5		104,0151
			5	104,0151
			5	104,0151
02/05/2025	09:33:05,384	10		104,0599
			10	104,0599
			10	104,0599
02/05/2025	09:33:00,654	3		104,0699
			3	104,0699
			3	104,0699
02/05/2025	09:32:39,176	20		104,0749
			20	104,0749
			20	104,0749
02/05/2025	09:32:39,095	48		104,0151
			48	104,0151
			48	104,0151
02/05/2025	09:32:38,064	96		104,0449
			96	104,0449
			96	104,0449
02/05/2025	09:32:22,874	93 975		104,0899
			96	104,0899
			93 975	104,0899
			83 240	104,0899
			10 639	104,0899
02/05/2025	09:30:51,645	1 036		104,0899
			1 036	104,0899
			1 036	104,0899
02/05/2025	09:30:13,494	1		104,0301
			1	104,0301
			1	104,0301
02/05/2025	09:29:00,072	2		104,1499
			2	104,1499
			2	104,1499
02/05/2025	09:26:55,979	100		104,1899
			100	104,1899
			100	104,1899
02/05/2025	09:26:20,020	10		104,1599
			10	104,1599
			10	104,1599
02/05/2025	09:26:04,334	7		104,1349
			7	104,1349
			7	104,1349
02/05/2025	09:25:41,545	11		104,1599
			11	104,1599
			11	104,1599

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: 95,1881 / Vente: 95,2199
Volume: 45 295
+1,70%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
02/05/2025 @ 16:20:02

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