Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

264

252

52,8041

Date	Heure	Volume	Volume de transactions	Cours
16/05/2025	12:29:29,140	14		52,8041
			14	52,8041
			14	52,8041
16/05/2025	12:26:44,219	3		52,8121
			3	52,8121
			3	52,8121
16/05/2025	12:26:39,496	1		52,8199
			1	52,8199
			1	52,8199
16/05/2025	12:26:00,860	15		52,8359
			15	52,8359
			15	52,8359
16/05/2025	12:25:29,265	4		52,8359
			4	52,8359
			4	52,8359
16/05/2025	12:21:39,430	29		52,8059
			29	52,8059
			29	52,8059
16/05/2025	12:21:02,236	10		52,8119
			10	52,8119
			10	52,8119
16/05/2025	12:13:31,111	4		52,8119
			4	52,8119
			4	52,8119
16/05/2025	12:11:02,988	1		52,7879
			1	52,7879
			1	52,7879
16/05/2025	12:10:22,065	4		52,7839
			4	52,7839
			4	52,7839
16/05/2025	12:06:42,856	5		52,7839
			5	52,7839
			5	52,7839
16/05/2025	12:04:36,325	1		52,7621
			1	52,7621
			1	52,7621
16/05/2025	12:04:00,819	190		52,7799
			190	52,7799
			190	52,7799
16/05/2025	12:03:23,281	5		52,7779
			5	52,7779
			5	52,7779
16/05/2025	12:02:59,984	1 000		52,76
			1 000	52,76
			1 000	52,76
16/05/2025	11:59:55,286	240		52,7701
			240	52,7701
			240	52,7701
16/05/2025	11:59:37,024	3 240		52,7781
			3 240	52,7781
			3 240	52,7781
16/05/2025	11:59:00,585	250		52,7821
			250	52,7821
			250	52,7821
16/05/2025	11:58:44,605	100		52,8019
			100	52,8019
			86	52,8019
			14	52,8019
16/05/2025	11:58:34,953	1		52,7979
			1	52,7979
			1	52,7979
16/05/2025	11:57:52,422	190		52,7799
			190	52,7799
			190	52,7799
16/05/2025	11:55:37,168	1 170		52,7559
			1 170	52,7559
			1 170	52,7559
16/05/2025	11:54:25,838	5		52,7581
			5	52,7581
			5	52,7581
16/05/2025	11:51:49,207	20		52,7759
			20	52,7759
			20	52,7759
16/05/2025	11:48:30,681	1		52,7639
			1	52,7639
			1	52,7639
16/05/2025	11:47:44,382	1		52,7639
			1	52,7639
			1	52,7639
16/05/2025	11:47:10,905	10		52,7499
			10	52,7499
			10	52,7499
16/05/2025	11:46:38,740	1		52,7281
			1	52,7281
			1	52,7281
16/05/2025	11:45:05,832	1		52,7441
			1	52,7441
			1	52,7441
16/05/2025	11:41:03,044	2		52,7619
			2	52,7619
			2	52,7619
16/05/2025	11:37:24,148	5		52,7441
			5	52,7441
			5	52,7441
16/05/2025	11:36:51,017	1		52,7301
			1	52,7301
			1	52,7301
16/05/2025	11:32:06,924	22		52,7559
			22	52,7559
			22	52,7559
16/05/2025	11:26:01,078	2		52,7659
			2	52,7659
			2	52,7659
16/05/2025	11:23:35,439	1		52,7659
			1	52,7659
			1	52,7659
16/05/2025	11:22:40,666	17		52,7681
			17	52,7681
			17	52,7681
16/05/2025	11:17:20,083	3		52,7799
			3	52,7799
			3	52,7799
16/05/2025	11:16:41,631	10		52,7699
			10	52,7699
			10	52,7699
16/05/2025	11:15:30,560	2		52,7779
			2	52,7779
			2	52,7779
16/05/2025	11:14:44,358	1		52,7699
			1	52,7699
			1	52,7699
16/05/2025	11:13:19,423	36		52,7601
			36	52,7601
			36	52,7601
16/05/2025	11:13:14,328	17		52,7719
			17	52,7719
			17	52,7719
16/05/2025	11:13:10,968	3		52,7584
			3	52,7584
			3	52,7584
16/05/2025	11:12:29,434	2		52,7659
			2	52,7659
			2	52,7659
16/05/2025	11:10:00,302	5		52,7779
			5	52,7779
			5	52,7779
16/05/2025	11:07:40,533	29		52,7699
			29	52,7699
			29	52,7699
16/05/2025	11:02:49,651	1		52,7879
			1	52,7879
			1	52,7879
16/05/2025	11:01:15,478	1		52,7939
			1	52,7939
			1	52,7939
16/05/2025	11:00:53,037	14		52,7821
			14	52,7821
			14	52,7821
16/05/2025	10:55:33,737	3		52,7861
			3	52,7861
			3	52,7861
16/05/2025	10:55:33,673	1 300		52,7979
			1 300	52,7979
			1 300	52,7979
16/05/2025	10:55:18,515	41		52,8119
			41	52,8119
			41	52,8119
16/05/2025	10:54:52,222	24		52,8199
			24	52,8199
			24	52,8199
16/05/2025	10:43:46,097	3		52,7639
			3	52,7639
			3	52,7639
16/05/2025	10:40:54,608	1		52,7381
			1	52,7381
			1	52,7381
16/05/2025	10:37:40,556	1		52,7739
			1	52,7739
			1	52,7739
16/05/2025	10:37:04,229	19		52,7701
			19	52,7701
			19	52,7701
16/05/2025	10:36:54,764	2		52,7779
			2	52,7779
			2	52,7779
16/05/2025	10:36:10,486	1		52,7579
			1	52,7579
			1	52,7579
16/05/2025	10:35:50,362	1		52,7441
			1	52,7441
			1	52,7441
16/05/2025	10:35:02,764	3		52,7441
			3	52,7441
			3	52,7441
16/05/2025	10:33:43,250	1		52,7619
			1	52,7619
			1	52,7619
16/05/2025	10:33:12,441	24		52,7541
			24	52,7541
			24	52,7541
16/05/2025	10:32:51,629	27		52,7521
			27	52,7521
			27	52,7521
16/05/2025	10:27:21,372	4		52,7701
			4	52,7701
			4	52,7701
16/05/2025	10:25:44,275	4		52,7721
			4	52,7721
			4	52,7721
16/05/2025	10:25:00,158	2		52,7659
			2	52,7659
			2	52,7659
16/05/2025	10:24:12,929	1		52,7579
			1	52,7579
			1	52,7579
16/05/2025	10:23:26,186	1		52,7719
			1	52,7719
			1	52,7719
16/05/2025	10:22:29,220	1		52,7601
			1	52,7601
			1	52,7601
16/05/2025	10:19:23,843	20		52,7559
			20	52,7559
			20	52,7559
16/05/2025	10:17:04,915	20		52,7579
			20	52,7579
			20	52,7579
16/05/2025	10:16:52,211	3		52,7501
			3	52,7501
			3	52,7501
16/05/2025	10:16:44,672	2		52,7619
			2	52,7619
			2	52,7619
16/05/2025	10:16:13,763	300		52,7659
			300	52,7659
			300	52,7659
16/05/2025	10:11:50,965	100		52,7419
			100	52,7419
			100	52,7419
16/05/2025	10:11:43,312	10		52,7379
			10	52,7379
			10	52,7379
16/05/2025	10:08:46,797	28		52,7559
			28	52,7559
			28	52,7559
16/05/2025	10:07:09,322	50		52,7341
			50	52,7341
			50	52,7341
16/05/2025	10:02:28,452	8		52,7199
			8	52,7199
			8	52,7199
16/05/2025	09:56:48,683	62		52,7001
			62	52,7001
			62	52,7001
16/05/2025	09:53:55,112	1		52,6759
			1	52,6759
			1	52,6759
16/05/2025	09:51:06,884	50		52,6541
			50	52,6541
			50	52,6541
16/05/2025	09:50:45,790	2		52,6739
			2	52,6739
			2	52,6739
16/05/2025	09:47:44,478	19		52,6659
			19	52,6659
			19	52,6659
16/05/2025	09:46:15,416	1		52,6361
			1	52,6361
			1	52,6361
16/05/2025	09:43:52,800	12		52,6439
			12	52,6439
			12	52,6439
16/05/2025	09:43:38,697	11		52,6439
			11	52,6439
			11	52,6439
16/05/2025	09:42:42,280	6		52,6439
			6	52,6439
			6	52,6439
16/05/2025	09:40:11,370	1		52,6319
			1	52,6319
			1	52,6319
16/05/2025	09:34:35,946	55		52,6379
			55	52,6379
			55	52,6379
16/05/2025	09:28:27,905	81		52,6201
			81	52,6201
			81	52,6201
16/05/2025	09:26:55,964	3		52,6061
			3	52,6061
			3	52,6061
16/05/2025	09:26:31,917	1		52,6159
			1	52,6159
			1	52,6159
16/05/2025	09:26:24,072	1		52,6159
			1	52,6159
			1	52,6159
16/05/2025	09:25:42,407	6		52,6179
			6	52,6179
			6	52,6179
16/05/2025	09:25:41,300	1		52,6179
			1	52,6179
			1	52,6179
16/05/2025	09:25:36,577	2		52,6179
			2	52,6179
			2	52,6179
16/05/2025	09:25:36,171	1		52,6179
			1	52,6179
			1	52,6179
16/05/2025	09:25:32,742	1		52,6219
			1	52,6219
			1	52,6219
16/05/2025	09:25:23,674	3		52,6121
			3	52,6121
			3	52,6121
16/05/2025	09:25:17,526	1		52,6259
			1	52,6259
			1	52,6259
16/05/2025	09:25:14,206	4		52,6279
			4	52,6279
			4	52,6279
16/05/2025	09:25:11,189	1		52,6279
			1	52,6279
			1	52,6279
16/05/2025	09:25:09,072	1		52,6279
			1	52,6279
			1	52,6279
16/05/2025	09:25:04,938	29		52,6141
			29	52,6141
			29	52,6141
16/05/2025	09:24:44,531	1		52,6179
			1	52,6179
			1	52,6179
16/05/2025	09:24:44,031	1		52,6179
			1	52,6179
			1	52,6179
16/05/2025	09:24:36,888	3		52,6101
			3	52,6101
			3	52,6101
16/05/2025	09:24:31,760	1		52,6219
			1	52,6219
			1	52,6219
16/05/2025	09:24:07,311	1		52,6179
			1	52,6179
			1	52,6179
16/05/2025	09:24:06,203	1		52,6179
			1	52,6179
			1	52,6179
16/05/2025	09:24:06,006	2		52,6179
			2	52,6179
			2	52,6179
16/05/2025	09:24:03,086	1		52,6179
			1	52,6179
			1	52,6179
16/05/2025	09:23:48,804	7		52,6101
			7	52,6101
			7	52,6101
16/05/2025	09:23:40,952	2		52,6179
			2	52,6179
			2	52,6179
16/05/2025	09:23:39,442	1		52,6219
			1	52,6219
			1	52,6219
16/05/2025	09:23:38,034	1		52,6219
			1	52,6219
			1	52,6219
16/05/2025	09:23:37,936	1		52,6219
			1	52,6219
			1	52,6219
16/05/2025	09:23:37,430	1		52,6219
			1	52,6219
			1	52,6219
16/05/2025	09:23:34,520	1		52,6219
			1	52,6219
			1	52,6219
16/05/2025	09:23:33,956	1		52,6219
			1	52,6219
			1	52,6219
16/05/2025	09:23:33,509	1		52,6219
			1	52,6219
			1	52,6219
16/05/2025	09:23:11,091	1		52,6219
			1	52,6219
			1	52,6219
16/05/2025	09:23:07,577	1		52,6219
			1	52,6219
			1	52,6219
16/05/2025	09:23:06,171	1		52,6219
			1	52,6219
			1	52,6219
16/05/2025	09:23:02,142	1		52,6219
			1	52,6219
			1	52,6219
16/05/2025	09:23:01,647	5		52,6101
			5	52,6101
			5	52,6101
16/05/2025	09:22:40,437	1		52,6239
			1	52,6239
			1	52,6239
16/05/2025	09:22:35,903	1		52,6239
			1	52,6239
			1	52,6239
16/05/2025	09:22:35,807	1		52,6239
			1	52,6239
			1	52,6239
16/05/2025	09:22:20,816	2		52,6239
			2	52,6239
			2	52,6239
16/05/2025	09:22:16,186	3		52,6141
			3	52,6141
			3	52,6141
16/05/2025	09:22:15,589	2		52,6299
			2	52,6299
			2	52,6299
16/05/2025	09:22:11,958	1		52,6299
			1	52,6299
			1	52,6299
16/05/2025	09:21:41,682	1		52,6319
			1	52,6319
			1	52,6319
16/05/2025	09:21:41,479	1		52,6319
			1	52,6319
			1	52,6319
16/05/2025	09:21:21,962	2		52,6201
			2	52,6201
			2	52,6201
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: 101,1501 / Vente: 101,1799
Volume: 8 759
+0,14%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
16/05/2025 @ 12:35:12

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