Tradegate Exchange

iShare.NASDAQ-100 UCITS ETF DE

874

770

183,06

Date	Heure	Volume	Volume de transactions	Cours
12/05/2025	21:59:44,034	5		183,06
			5	183,06
			5	183,06
12/05/2025	21:57:51,195	4		182,82
			4	182,82
			4	182,82
12/05/2025	21:55:48,678	1		182,76
			1	182,76
			1	182,76
12/05/2025	21:53:05,126	10		182,82
			10	182,82
			10	182,82
12/05/2025	21:41:09,355	10		182,22
			10	182,22
			10	182,22
12/05/2025	21:37:39,449	2		182,38
			2	182,38
			2	182,38
12/05/2025	21:37:21,953	3		182,38
			3	182,38
			3	182,38
12/05/2025	21:35:15,512	3		182,40
			3	182,40
			3	182,40
12/05/2025	21:35:14,455	20		182,46
			20	182,46
			20	182,46
12/05/2025	21:34:36,175	22		182,44
			22	182,44
			22	182,44
12/05/2025	21:28:35,977	10		182,50
			10	182,50
			10	182,50
12/05/2025	21:21:46,219	3		182,60
			3	182,60
			3	182,60
12/05/2025	21:12:13,673	25		182,76
			25	182,76
			25	182,76
12/05/2025	21:03:53,544	170		182,68
			170	182,68
			170	182,68
12/05/2025	21:00:36,872	3		182,48
			3	182,48
			3	182,48
12/05/2025	20:57:18,813	1		182,72
			1	182,72
			1	182,72
12/05/2025	20:56:53,613	21		182,66
			21	182,66
			21	182,66
12/05/2025	20:56:43,195	1		182,70
			1	182,70
			1	182,70
12/05/2025	20:55:31,344	7		182,58
			7	182,58
			7	182,58
12/05/2025	20:54:45,897	3		182,68
			3	182,68
			3	182,68
12/05/2025	20:52:51,946	20		182,68
			20	182,68
			20	182,68
12/05/2025	20:51:36,615	40		182,80
			40	182,80
			40	182,80
12/05/2025	20:51:01,749	5		182,84
			5	182,84
			5	182,84
12/05/2025	20:48:23,655	18		183,00
			18	183,00
			18	183,00
12/05/2025	20:45:00,954	55		183,02
			55	183,02
			55	183,02
12/05/2025	20:44:43,896	3		183,04
			3	183,04
			3	183,04
12/05/2025	20:44:27,563	2		183,00
			2	183,00
			2	183,00
12/05/2025	20:36:22,057	20		183,14
			20	183,14
			20	183,14
12/05/2025	20:35:23,765	3		183,14
			3	183,14
			3	183,14
12/05/2025	20:35:05,543	1		183,18
			1	183,18
			1	183,18
12/05/2025	20:34:41,640	18		183,16
			18	183,16
			18	183,16
12/05/2025	20:34:19,937	10		183,22
			10	183,22
			10	183,22
12/05/2025	20:29:18,572	1		183,26
			1	183,26
			1	183,26
12/05/2025	20:28:34,962	328		183,16
			328	183,16
			328	183,16
12/05/2025	20:25:18,061	1		183,16
			1	183,16
			1	183,16
12/05/2025	20:23:07,599	3		183,14
			3	183,14
			3	183,14
12/05/2025	20:19:13,577	16		183,16
			16	183,16
			16	183,16
12/05/2025	20:15:10,329	1		183,02
			1	183,02
			1	183,02
12/05/2025	20:14:13,284	12		182,96
			12	182,96
			12	182,96
12/05/2025	20:11:21,950	10		182,98
			10	182,98
			10	182,98
12/05/2025	20:10:03,201	10		183,06
			10	183,06
			10	183,06
12/05/2025	20:04:45,703	3		183,02
			3	183,02
			3	183,02
12/05/2025	20:04:34,741	1		183,06
			1	183,06
			1	183,06
12/05/2025	20:02:30,928	5		182,98
			5	182,98
			5	182,98
12/05/2025	20:02:19,298	1		182,92
			1	182,92
			1	182,92
12/05/2025	19:59:11,313	300		182,92
			300	182,92
			300	182,92
12/05/2025	19:59:06,849	1		182,92
			1	182,92
			1	182,92
12/05/2025	19:57:18,471	38		183,04
			38	183,04
			38	183,04
12/05/2025	19:54:41,074	15		183,04
			15	183,04
			15	183,04
12/05/2025	19:51:57,961	30		182,96
			30	182,96
			30	182,96
12/05/2025	19:47:11,439	50		182,96
			50	182,96
			50	182,96
12/05/2025	19:44:46,861	1 000		182,84
			1 000	182,84
			1 000	182,84
12/05/2025	19:44:20,427	200		182,84
			200	182,84
			200	182,84
12/05/2025	19:44:16,129	6		182,90
			6	182,90
			6	182,90
12/05/2025	19:44:12,511	2		182,90
			2	182,90
			2	182,90
12/05/2025	19:39:30,632	2		182,96
			2	182,96
			2	182,96
12/05/2025	19:36:33,059	1		182,78
			1	182,78
			1	182,78
12/05/2025	19:35:34,319	26		182,90
			26	182,90
			26	182,90
12/05/2025	19:32:51,922	100		182,94
			100	182,94
			100	182,94
12/05/2025	19:28:05,254	6		182,70
			6	182,70
			6	182,70
12/05/2025	19:27:55,344	3		182,74
			3	182,74
			3	182,74
12/05/2025	19:27:54,289	106		182,68
			106	182,68
			106	182,68
12/05/2025	19:23:34,109	1		182,70
			1	182,70
			1	182,70
12/05/2025	19:22:52,002	71		182,68
			71	182,68
			71	182,68
12/05/2025	19:22:20,352	8		182,72
			8	182,72
			8	182,72
12/05/2025	19:10:40,423	60		182,88
			60	182,88
			60	182,88
12/05/2025	19:09:06,883	30		183,00
			30	183,00
			30	183,00
12/05/2025	19:09:04,997	3		182,98
			3	182,98
			3	182,98
12/05/2025	19:07:08,264	4		182,70
			4	182,70
			4	182,70
12/05/2025	19:06:08,791	3		182,62
			3	182,62
			3	182,62
12/05/2025	19:03:56,121	1		182,52
			1	182,52
			1	182,52
12/05/2025	19:03:14,066	54		182,56
			54	182,56
			54	182,56
12/05/2025	19:02:22,741	1		182,50
			1	182,50
			1	182,50
12/05/2025	19:00:09,883	3		182,56
			3	182,56
			3	182,56
12/05/2025	18:58:23,993	100		182,46
			100	182,46
			100	182,46
12/05/2025	18:58:01,614	80		182,50
			80	182,50
			80	182,50
12/05/2025	18:56:04,642	6		182,40
			6	182,40
			6	182,40
12/05/2025	18:55:40,690	100		182,36
			100	182,36
			100	182,36
12/05/2025	18:53:11,869	60		182,38
			60	182,38
			60	182,38
12/05/2025	18:52:35,858	2		182,32
			2	182,32
			2	182,32
12/05/2025	18:51:25,008	15		182,32
			15	182,32
			15	182,32
12/05/2025	18:43:16,424	10		181,94
			10	181,94
			10	181,94
12/05/2025	18:40:18,140	110		181,98
			110	181,98
			110	181,98
12/05/2025	18:34:22,296	2		181,94
			2	181,94
			2	181,94
12/05/2025	18:33:43,746	10		182,00
			10	182,00
			10	182,00
12/05/2025	18:28:13,676	1		181,94
			1	181,94
			1	181,94
12/05/2025	18:27:26,542	2		181,92
			2	181,92
			2	181,92
12/05/2025	18:22:35,288	300		181,88
			300	181,88
			300	181,88
12/05/2025	18:22:21,780	1		181,82
			1	181,82
			1	181,82
12/05/2025	18:14:17,808	125		181,58
			125	181,58
			125	181,58
12/05/2025	18:13:32,328	55		181,52
			55	181,52
			55	181,52
12/05/2025	18:09:53,382	20		181,46
			20	181,46
			20	181,46
12/05/2025	18:08:32,030	1		181,44
			1	181,44
			1	181,44
12/05/2025	18:05:40,870	3		181,34
			3	181,34
			3	181,34
12/05/2025	18:05:20,034	8		181,38
			8	181,38
			8	181,38
12/05/2025	18:05:00,496	55		181,30
			55	181,30
			55	181,30
12/05/2025	18:04:08,170	2		181,24
			2	181,24
			2	181,24
12/05/2025	17:57:13,349	30		181,36
			30	181,36
			30	181,36
12/05/2025	17:57:03,167	28		181,36
			28	181,36
			28	181,36
12/05/2025	17:56:43,554	2		181,30
			2	181,30
			2	181,30
12/05/2025	17:56:29,767	3		181,34
			3	181,34
			3	181,34
12/05/2025	17:56:21,620	6		181,34
			6	181,34
			6	181,34
12/05/2025	17:56:11,624	2		181,36
			2	181,36
			2	181,36
12/05/2025	17:48:20,785	7		181,50
			7	181,50
			7	181,50
12/05/2025	17:47:23,439	9		181,40
			9	181,40
			9	181,40
12/05/2025	17:47:06,773	15		181,36
			15	181,36
			15	181,36
12/05/2025	17:46:37,794	6		181,42
			6	181,42
			6	181,42
12/05/2025	17:46:23,999	4		181,42
			4	181,42
			4	181,42
12/05/2025	17:45:27,566	1		181,34
			1	181,34
			1	181,34
12/05/2025	17:44:40,169	1		181,40
			1	181,40
			1	181,40
12/05/2025	17:43:17,967	14		181,24
			14	181,24
			14	181,24
12/05/2025	17:43:05,596	3		181,16
			3	181,16
			3	181,16
12/05/2025	17:42:59,457	3		181,20
			3	181,20
			3	181,20
12/05/2025	17:42:42,183	139		181,18
			139	181,18
			139	181,18
12/05/2025	17:41:53,907	20		181,12
			20	181,12
			20	181,12
12/05/2025	17:41:16,744	2		181,18
			2	181,18
			2	181,18
12/05/2025	17:41:06,797	100		181,22
			100	181,22
			100	181,22
12/05/2025	17:39:07,755	7		181,46
			7	181,46
			7	181,46
12/05/2025	17:35:41,144	41		181,38
			41	181,38
			41	181,38
12/05/2025	17:35:13,721	14		181,40
			14	181,40
			14	181,40
12/05/2025	17:27:41,350	1		181,06
			1	181,06
			1	181,06
12/05/2025	17:27:20,369	11		181,14
			11	181,14
			11	181,14
12/05/2025	17:24:23,418	2		181,00
			2	181,00
			2	181,00
12/05/2025	17:24:13,845	2		180,90
			2	180,90
			2	180,90
12/05/2025	17:23:04,489	3		180,96
			3	180,96
			3	180,96
12/05/2025	17:22:27,650	1		180,94
			1	180,94
			1	180,94
12/05/2025	17:22:21,460	3		181,08
			3	181,08
			3	181,08
12/05/2025	17:21:18,962	11		181,14
			11	181,14
			11	181,14
12/05/2025	17:17:42,298	2		181,14
			2	181,14
			2	181,14
12/05/2025	17:08:05,938	6		180,94
			6	180,94
			6	180,94
12/05/2025	17:01:36,577	50		181,14
			50	181,14
			50	181,14
12/05/2025	16:56:44,489	8		181,32
			8	181,32
			8	181,32
12/05/2025	16:55:23,282	5		181,48
			5	181,48
			5	181,48
12/05/2025	16:50:43,226	100		181,14
			100	181,14
			100	181,14
12/05/2025	16:49:20,952	4		181,14
			4	181,14
			4	181,14
12/05/2025	16:47:30,916	137		181,22
			137	181,22
			137	181,22
12/05/2025	16:45:11,664	1		181,16
			1	181,16
			1	181,16
12/05/2025	16:43:20,622	1		181,08
			1	181,08
			1	181,08
12/05/2025	16:43:11,793	3		181,06
			3	181,06
			3	181,06
12/05/2025	16:42:46,995	90		181,10
			90	181,10
			90	181,10
12/05/2025	16:40:59,550	41		180,80
			41	180,80
			41	180,80
12/05/2025	16:40:41,570	100		180,80
			100	180,80
			100	180,80
12/05/2025	16:40:32,239	23		180,66
			23	180,66
			23	180,66
12/05/2025	16:39:33,818	13		180,52
			13	180,52
			13	180,52
12/05/2025	16:39:23,402	39		180,52
			39	180,52
			39	180,52
12/05/2025	16:38:44,895	1 000		180,32
			1 000	180,32
			1 000	180,32
12/05/2025	16:36:04,774	8		180,46
			8	180,46
			8	180,46
12/05/2025	16:33:39,661	1		180,70
			1	180,70
			1	180,70
12/05/2025	16:31:41,716	1		180,36
			1	180,36
			1	180,36
12/05/2025	16:31:20,377	5		180,58
			5	180,58
			5	180,58
12/05/2025	16:29:44,771	1		180,78
			1	180,78
			1	180,78
12/05/2025	16:29:32,588	100		180,74
			100	180,74
			100	180,74
12/05/2025	16:27:50,725	30		181,00
			30	181,00
			30	181,00
12/05/2025	16:24:49,055	49		181,54
			49	181,54
			49	181,54
12/05/2025	16:24:20,422	1		181,66
			1	181,66
			1	181,66
12/05/2025	16:21:17,790	1		181,36
			1	181,36
			1	181,36
12/05/2025	16:21:14,626	150		181,36
			150	181,36
			150	181,36
12/05/2025	16:19:45,637	80		181,48
			80	181,48
			80	181,48
12/05/2025	16:15:25,044	3		181,56
			3	181,56
			3	181,56
12/05/2025	16:15:06,935	1		181,62
			1	181,62
			1	181,62
12/05/2025	16:14:34,458	2		181,62
			2	181,62
			2	181,62
12/05/2025	16:13:36,274	30		181,42
			30	181,42
			30	181,42
12/05/2025	16:13:30,735	12		181,42
			12	181,42
			12	181,42
12/05/2025	16:10:32,494	1		181,12
			1	181,12
			1	181,12
12/05/2025	16:09:33,347	20		181,12
			20	181,12
			20	181,12
12/05/2025	16:08:32,613	2		181,22
			2	181,22
			2	181,22
12/05/2025	16:07:26,414	600		181,22
			600	181,22
			600	181,22
12/05/2025	16:05:48,686	1		181,30
			1	181,30
			1	181,30
12/05/2025	16:01:56,437	15		181,16
			15	181,16
			15	181,16
12/05/2025	16:01:35,431	120		181,12
			120	181,12
			120	181,12
12/05/2025	16:01:18,447	2		181,12
			2	181,12
			2	181,12
12/05/2025	16:01:09,907	5		181,06
			5	181,06
			5	181,06
12/05/2025	16:00:53,892	35		181,10
			35	181,10
			35	181,10
12/05/2025	16:00:02,785	3		181,26
			3	181,26
			3	181,26
12/05/2025	15:59:50,758	5		181,04
			5	181,04
			5	181,04
12/05/2025	15:58:37,796	24		181,16
			24	181,16
			24	181,16
12/05/2025	15:58:29,921	2		181,32
			2	181,32
			2	181,32
12/05/2025	15:57:58,938	5		181,24
			5	181,24
			5	181,24
12/05/2025	15:57:25,428	3		181,20
			3	181,20
			3	181,20
12/05/2025	15:57:19,367	75		181,18
			75	181,18
			75	181,18
12/05/2025	15:57:14,889	60		181,16
			60	181,16
			60	181,16
12/05/2025	15:57:02,424	11		181,16
			11	181,16
			11	181,16
12/05/2025	15:56:51,772	55		181,24
			55	181,24
			55	181,24
12/05/2025	15:56:09,979	3		181,34
			3	181,34
			3	181,34
12/05/2025	15:56:06,830	13		181,16
			13	181,16
			13	181,16
12/05/2025	15:53:53,268	100		181,52
			100	181,52
			100	181,52
12/05/2025	15:52:41,349	2		181,26
			2	181,26
			2	181,26
12/05/2025	15:51:57,542	125		181,22
			125	181,22
			125	181,22
12/05/2025	15:51:54,579	3		181,22
			3	181,22
			3	181,22
12/05/2025	15:51:47,032	100		181,26
			100	181,26
			100	181,26
12/05/2025	15:51:04,824	3		181,16
			3	181,16
			3	181,16
12/05/2025	15:51:02,187	1		181,28
			1	181,28
			1	181,28
12/05/2025	15:51:01,520	193		181,30
			193	181,30
			193	181,30
12/05/2025	15:50:55,552	3		181,16
			3	181,16
			3	181,16
12/05/2025	15:50:33,387	30		181,22
			30	181,22
			30	181,22
12/05/2025	15:50:24,879	1		181,28
			1	181,28
			1	181,28
12/05/2025	15:47:42,799	100		180,92
			100	180,92
			100	180,92
12/05/2025	15:47:15,801	20		180,86
			20	180,86
			20	180,86
12/05/2025	15:46:48,623	8		180,92
			8	180,92
			8	180,92
12/05/2025	15:45:34,606	9		181,04
			9	181,04
			9	181,04
12/05/2025	15:43:25,027	27		180,90
			27	180,90
			27	180,90
12/05/2025	15:43:17,213	100		180,82
			100	180,82
			100	180,82
12/05/2025	15:40:17,306	29		180,94
			29	180,94
			29	180,94
12/05/2025	15:40:12,693	1 000		180,94
			1 000	180,94
			1 000	180,94
12/05/2025	15:40:10,566	2 000		180,94
			2 000	180,94
			2 000	180,94
12/05/2025	15:38:47,326	200		180,94
			200	180,94
			200	180,94
12/05/2025	15:38:35,196	3		181,04
			3	181,04
			3	181,04
12/05/2025	15:38:25,524	1		180,96
			1	180,96
			1	180,96
12/05/2025	15:38:18,478	10		180,94
			10	180,94
			10	180,94
12/05/2025	15:37:53,830	47		181,06
			47	181,06
			47	181,06
12/05/2025	15:36:08,579	1		181,18
			1	181,18
			1	181,18
12/05/2025	15:35:42,942	29		181,06
			29	181,06
			29	181,06
12/05/2025	15:35:32,434	1		181,02
			1	181,02
			1	181,02
12/05/2025	15:35:32,387	580		180,98
			580	180,98
			580	180,98
12/05/2025	15:34:39,362	10		181,28
			10	181,28
			10	181,28
12/05/2025	15:34:15,553	280		181,24
			280	181,24
			280	181,24
12/05/2025	15:31:13,376	1		181,70
			1	181,70
			1	181,70
12/05/2025	15:30:36,286	8		182,00
			8	182,00
			8	182,00
12/05/2025	15:26:16,797	1		182,28
			1	182,28
			1	182,28
12/05/2025	15:25:06,718	8		182,18
			8	182,18
			8	182,18
12/05/2025	15:24:22,085	3		182,34
			3	182,34
			3	182,34
12/05/2025	15:23:53,113	1		182,24
			1	182,24
			1	182,24
12/05/2025	15:23:29,495	12		182,24
			12	182,24
			12	182,24
12/05/2025	15:21:37,777	80		182,18
			80	182,18
			80	182,18
12/05/2025	15:21:20,610	138		182,24
			138	182,24
			138	182,24
12/05/2025	15:21:00,582	30		182,24
			30	182,24
			30	182,24
12/05/2025	15:20:28,288	14		182,18
			14	182,18
			14	182,18
12/05/2025	15:18:37,683	109		182,24
			109	182,24
			109	182,24
12/05/2025	15:18:34,933	82		182,24
			82	182,24
			82	182,24
12/05/2025	15:16:07,422	1		182,42
			1	182,42
			1	182,42
12/05/2025	15:16:04,563	70		182,42
			70	182,42
			70	182,42
12/05/2025	15:14:57,899	70		182,24
			70	182,24
			70	182,24
12/05/2025	15:14:11,588	20		182,30
			20	182,30
			20	182,30
12/05/2025	15:13:45,464	1		182,34
			1	182,34
			1	182,34
12/05/2025	15:13:10,593	59		182,28
			59	182,28
			59	182,28
12/05/2025	15:11:29,711	87		182,12
			87	182,12
			87	182,12
12/05/2025	15:10:19,828	48		182,10
			48	182,10
			48	182,10
12/05/2025	15:09:42,442	839		182,10
			839	182,10
			839	182,10
12/05/2025	15:09:18,295	100		182,06
			100	182,06
			100	182,06
12/05/2025	15:08:50,108	100		182,12
			100	182,12
			100	182,12
12/05/2025	15:06:05,579	137		182,34
			137	182,34
			137	182,34
12/05/2025	15:01:44,900	77		182,52
			77	182,52
			77	182,52
12/05/2025	15:01:20,132	6		182,64
			6	182,64
			6	182,64
12/05/2025	15:01:18,500	2		182,64
			2	182,64
			2	182,64
12/05/2025	14:59:02,363	28		182,42
			28	182,42
			28	182,42
12/05/2025	14:57:04,589	25		182,46
			25	182,46
			25	182,46
12/05/2025	14:54:10,458	220		182,42
			220	182,42
			220	182,42
12/05/2025	14:48:57,662	3		182,18
			3	182,18
			3	182,18
12/05/2025	14:46:29,709	23		182,18
			23	182,18
			23	182,18
12/05/2025	14:46:20,528	50		182,24
			50	182,24
			50	182,24
12/05/2025	14:45:40,127	10		182,24
			10	182,24
			10	182,24
12/05/2025	14:45:03,478	1		182,36
			1	182,36
			1	182,36
12/05/2025	14:43:54,571	195		182,30
			195	182,30
			195	182,30
12/05/2025	14:43:28,215	80		182,28
			80	182,28
			80	182,28
12/05/2025	14:42:38,432	10		182,32
			10	182,32
			10	182,32
12/05/2025	14:41:45,162	5		182,36
			5	182,36
			5	182,36
12/05/2025	14:40:28,049	50		182,40
			50	182,40
			50	182,40
12/05/2025	14:39:15,600	1		182,36
			1	182,36
			1	182,36
12/05/2025	14:38:55,627	17		182,32
			17	182,32
			17	182,32
12/05/2025	14:38:39,416	4		182,48
			4	182,48
			4	182,48
12/05/2025	14:38:32,395	6		182,50
			6	182,50
			6	182,50
12/05/2025	14:37:47,604	1		182,58
			1	182,58
			1	182,58
12/05/2025	14:36:25,812	50		182,66
			50	182,66
			50	182,66
12/05/2025	14:35:48,244	20		182,70
			20	182,70
			20	182,70
12/05/2025	14:34:57,574	1		182,70
			1	182,70
			1	182,70
12/05/2025	14:34:13,629	9		182,88
			9	182,88
			9	182,88
12/05/2025	14:28:36,421	11		182,94
			11	182,94
			11	182,94
12/05/2025	14:27:54,979	7		182,94
			7	182,94
			7	182,94
12/05/2025	14:24:02,039	6		182,78
			6	182,78
			6	182,78
12/05/2025	14:23:19,227	5		182,62
			5	182,62
			5	182,62
12/05/2025	14:22:37,587	2		182,70
			2	182,70
			2	182,70
12/05/2025	14:22:29,948	100		182,72
			100	182,72
			100	182,72
12/05/2025	14:21:10,439	50		182,76
			50	182,76
			50	182,76
12/05/2025	14:20:59,576	63		182,72
			63	182,72
			63	182,72
12/05/2025	14:20:34,430	1		182,62
			1	182,62
			1	182,62
12/05/2025	14:18:24,752	5		182,70
			5	182,70
			5	182,70
12/05/2025	14:17:45,952	16		182,70
			16	182,70
			16	182,70
12/05/2025	14:15:00,343	3		182,62
			3	182,62
			3	182,62
12/05/2025	14:14:45,351	1		182,70
			1	182,70
			1	182,70
12/05/2025	14:11:09,411	20		182,52
			20	182,52
			20	182,52
12/05/2025	14:10:59,520	50		182,54
			50	182,54
			50	182,54
12/05/2025	14:08:08,303	11		182,52
			11	182,52
			11	182,52
12/05/2025	14:05:47,706	1		182,54
			1	182,54
			1	182,54
12/05/2025	14:04:47,865	49		182,52
			49	182,52
			49	182,52
12/05/2025	14:04:10,260	6		182,50
			6	182,50
			6	182,50
12/05/2025	14:00:19,887	1		182,50
			1	182,50
			1	182,50
12/05/2025	13:58:55,489	37		182,40
			37	182,40
			37	182,40
12/05/2025	13:58:22,880	1		182,42
			1	182,42
			1	182,42
12/05/2025	13:57:29,190	30		182,42
			30	182,42
			30	182,42
12/05/2025	13:47:32,776	45		182,62
			45	182,62
			45	182,62
12/05/2025	13:46:18,674	3		182,52
			3	182,52
			3	182,52
12/05/2025	13:45:26,940	1		182,52
			1	182,52
			1	182,52
12/05/2025	13:44:22,211	3		182,44
			3	182,44
			3	182,44
12/05/2025	13:43:00,331	1		182,60
			1	182,60
			1	182,60
12/05/2025	13:42:26,023	7		182,56
			7	182,56
			7	182,56
12/05/2025	13:40:54,613	25		182,80
			25	182,80
			25	182,80
12/05/2025	13:37:18,053	200		182,80
			200	182,80
			200	182,80
12/05/2025	13:36:30,163	20		182,82
			20	182,82
			20	182,82
12/05/2025	13:30:54,441	10		182,82
			10	182,82
			10	182,82
12/05/2025	13:29:49,576	3		182,82
			3	182,82
			3	182,82
12/05/2025	13:29:45,981	1		182,74
			1	182,74
			1	182,74
12/05/2025	13:29:23,953	2		182,78
			2	182,78
			2	182,78
12/05/2025	13:29:15,086	26		182,84
			26	182,84
			26	182,84
12/05/2025	13:28:15,128	1		182,94
			1	182,94
			1	182,94
12/05/2025	13:24:48,258	500		182,86
			500	182,86
			500	182,86
12/05/2025	13:23:57,617	1		182,80
			1	182,80
			1	182,80
12/05/2025	13:23:52,314	450		182,84
			450	182,84
			450	182,84
12/05/2025	13:23:42,421	500		182,88
			500	182,88
			500	182,88
12/05/2025	13:23:36,804	750		182,90
			750	182,90
			750	182,90
12/05/2025	13:23:11,265	10		182,84
			10	182,84
			10	182,84
12/05/2025	13:20:21,451	1		182,84
			1	182,84
			1	182,84
12/05/2025	13:18:57,025	2 000		182,88
			2 000	182,88
			2 000	182,88
12/05/2025	13:14:57,295	15		182,98
			15	182,98
			15	182,98
12/05/2025	13:12:55,467	15		183,10
			15	183,10
			15	183,10
12/05/2025	13:12:00,714	1		183,24
			1	183,24
			1	183,24
12/05/2025	13:11:41,905	1		183,32
			1	183,32
			1	183,32
12/05/2025	13:11:38,683	1		183,34
			1	183,34
			1	183,34
12/05/2025	13:11:22,489	3		183,32
			3	183,32
			3	183,32
12/05/2025	13:10:37,217	1		183,42
			1	183,42
			1	183,42
12/05/2025	13:08:27,069	2		183,42
			2	183,42
			2	183,42
12/05/2025	13:07:32,323	10		183,42
			10	183,42
			10	183,42
12/05/2025	13:07:26,801	3		183,44
			3	183,44
			3	183,44
12/05/2025	13:07:15,021	15		183,48
			15	183,48
			15	183,48
12/05/2025	13:06:39,785	30		183,48
			30	183,48
			30	183,48
12/05/2025	13:06:22,586	1		183,60
			1	183,60
			1	183,60
12/05/2025	13:05:38,911	1		183,44
			1	183,44
			1	183,44
12/05/2025	13:04:13,788	1		183,42
			1	183,42
			1	183,42
12/05/2025	13:00:29,353	12		183,38
			12	183,38
			12	183,38
12/05/2025	12:59:16,986	150		183,44
			150	183,44
			150	183,44
12/05/2025	12:58:29,299	3		183,30
			3	183,30
			3	183,30
12/05/2025	12:58:16,848	784		183,30
			784	183,30
			784	183,30
12/05/2025	12:58:14,715	2		183,26
			2	183,26
			2	183,26
12/05/2025	12:57:50,828	500		183,22
			500	183,22
			500	183,22
12/05/2025	12:57:33,058	139		183,28
			139	183,28
			139	183,28

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: 100,5553 / Vente: 100,7171
Volume: 72 461
+4,84%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
12/05/2025 @ 22:00:00

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