Tradegate Exchange

iShsV-S&P 500 Inf.Te.Sec.U.ETF

1209

1102

32,41

Date	Heure	Volume	Volume de transactions	Cours
18/07/2025	21:31:20,541	10		32,41
			10	32,41
			10	32,41
18/07/2025	21:16:40,227	31		32,50
			31	32,50
			1	32,50
			30	32,50
18/07/2025	21:02:37,374	76		32,48
			76	32,48
			76	32,48
18/07/2025	21:02:10,842	5		32,41
			5	32,41
			5	32,41
18/07/2025	21:01:20,938	1		32,47
			1	32,47
			1	32,47
18/07/2025	20:58:03,597	7		32,405
			7	32,405
			7	32,405
18/07/2025	20:53:24,594	2		32,48
			2	32,48
			2	32,48
18/07/2025	20:51:01,213	1		32,49
			1	32,49
			1	32,49
18/07/2025	20:49:51,396	2		32,495
			2	32,495
			2	32,495
18/07/2025	20:49:14,435	1		32,495
			1	32,495
			1	32,495
18/07/2025	20:47:49,411	1		32,49
			1	32,49
			1	32,49
18/07/2025	20:47:39,053	3		32,43
			3	32,43
			3	32,43
18/07/2025	20:47:17,927	10		32,495
			10	32,495
			10	32,495
18/07/2025	20:47:07,866	2		32,495
			2	32,495
			2	32,495
18/07/2025	20:44:47,491	4		32,44
			4	32,44
			4	32,44
18/07/2025	20:43:40,976	1		32,505
			1	32,505
			1	32,505
18/07/2025	20:43:02,764	13		32,505
			13	32,505
			13	32,505
18/07/2025	20:41:47,251	2		32,505
			2	32,505
			2	32,505
18/07/2025	20:40:52,935	2		32,50
			2	32,50
			2	32,50
18/07/2025	20:40:52,441	2		32,50
			2	32,50
			2	32,50
18/07/2025	20:40:07,611	2		32,50
			2	32,50
			2	32,50
18/07/2025	20:39:13,478	2		32,50
			2	32,50
			2	32,50
18/07/2025	20:37:33,283	16		32,445
			16	32,445
			16	32,445
18/07/2025	20:37:08,148	35		32,445
			35	32,445
			35	32,445
18/07/2025	20:36:19,027	4		32,50
			4	32,50
			4	32,50
18/07/2025	20:33:25,478	30		32,435
			30	32,435
			30	32,435
18/07/2025	20:32:56,054	10		32,43
			10	32,43
			10	32,43
18/07/2025	20:32:20,245	3		32,495
			3	32,495
			3	32,495
18/07/2025	20:30:08,807	3		32,435
			3	32,435
			3	32,435
18/07/2025	20:29:55,319	10		32,495
			10	32,495
			10	32,495
18/07/2025	20:29:54,009	16		32,49
			16	32,49
			16	32,49
18/07/2025	20:28:08,224	1		32,485
			1	32,485
			1	32,485
18/07/2025	20:27:42,368	1		32,485
			1	32,485
			1	32,485
18/07/2025	20:21:32,070	16		32,485
			16	32,485
			16	32,485
18/07/2025	20:18:17,679	4		32,48
			4	32,48
			4	32,48
18/07/2025	20:18:09,320	3		32,42
			3	32,42
			3	32,42
18/07/2025	20:18:01,676	204		32,48
			204	32,48
			204	32,48
18/07/2025	20:17:33,120	108		32,48
			108	32,48
			108	32,48
18/07/2025	20:16:37,063	2		32,42
			2	32,42
			2	32,42
18/07/2025	20:14:13,827	600		32,42
			600	32,42
			600	32,42
18/07/2025	20:10:30,436	2		32,475
			2	32,475
			2	32,475
18/07/2025	20:07:00,146	13		32,49
			13	32,49
			13	32,49
18/07/2025	20:06:51,401	77		32,485
			77	32,485
			77	32,485
18/07/2025	20:05:45,483	20		32,49
			20	32,49
			20	32,49
18/07/2025	20:05:42,113	2		32,485
			2	32,485
			2	32,485
18/07/2025	20:04:58,204	322		32,43
			322	32,43
			322	32,43
18/07/2025	20:03:17,816	21		32,425
			21	32,425
			21	32,425
18/07/2025	20:03:16,533	10		32,485
			10	32,485
			10	32,485
18/07/2025	20:01:56,429	1		32,42
			1	32,42
			1	32,42
18/07/2025	19:58:28,034	1		32,46
			1	32,46
			1	32,46
18/07/2025	19:56:42,433	7		32,39
			7	32,39
			7	32,39
18/07/2025	19:56:14,830	5		32,425
			5	32,425
			5	32,425
18/07/2025	19:56:06,697	187		32,425
			187	32,425
			187	32,425
18/07/2025	19:56:05,985	322		32,425
			322	32,425
			322	32,425
18/07/2025	19:55:54,130	322		32,425
			322	32,425
			322	32,425
18/07/2025	19:55:28,839	78		32,425
			78	32,425
			78	32,425
18/07/2025	19:52:47,524	100		32,47
			100	32,47
			100	32,47
18/07/2025	19:51:40,322	3		32,41
			3	32,41
			3	32,41
18/07/2025	19:51:32,372	7		32,475
			7	32,475
			7	32,475
18/07/2025	19:50:10,634	1		32,49
			1	32,49
			1	32,49
18/07/2025	19:47:11,540	7		32,485
			7	32,485
			7	32,485
18/07/2025	19:43:53,318	16		32,505
			16	32,505
			16	32,505
18/07/2025	19:42:07,963	2 236		32,45
			2 236	32,45
			2 236	32,45
18/07/2025	19:42:01,040	10		32,45
			10	32,45
			10	32,45
18/07/2025	19:32:58,168	4		32,505
			4	32,505
			4	32,505
18/07/2025	19:32:31,178	20		32,445
			20	32,445
			20	32,445
18/07/2025	19:30:33,284	17		32,435
			17	32,435
			17	32,435
18/07/2025	19:29:32,310	1		32,495
			1	32,495
			1	32,495
18/07/2025	19:28:59,320	1		32,435
			1	32,435
			1	32,435
18/07/2025	19:27:52,941	32		32,435
			32	32,435
			32	32,435
18/07/2025	19:27:03,153	1		32,485
			1	32,485
			1	32,485
18/07/2025	19:26:45,958	4		32,415
			4	32,415
			4	32,415
18/07/2025	19:26:44,438	8		32,42
			8	32,42
			8	32,42
18/07/2025	19:26:32,972	1		32,425
			1	32,425
			1	32,425
18/07/2025	19:26:11,219	32		32,435
			32	32,435
			32	32,435
18/07/2025	19:25:04,662	100		32,485
			100	32,485
			100	32,485
18/07/2025	19:22:12,070	1		32,475
			1	32,475
			1	32,475
18/07/2025	19:22:09,255	3		32,415
			3	32,415
			3	32,415
18/07/2025	19:22:03,123	11		32,415
			11	32,415
			11	32,415
18/07/2025	19:21:43,675	7		32,42
			7	32,42
			7	32,42
18/07/2025	19:21:38,071	2		32,48
			2	32,48
			2	32,48
18/07/2025	19:21:13,154	183		32,42
			80	32,42
			183	32,42
			103	32,42
18/07/2025	19:17:09,610	1		32,465
			1	32,465
			1	32,465
18/07/2025	19:15:51,300	60		32,46
			60	32,46
			60	32,46
18/07/2025	19:14:20,333	88		32,41
			88	32,41
			88	32,41
18/07/2025	19:13:53,198	1		32,46
			1	32,46
			1	32,46
18/07/2025	19:11:53,200	100		32,43
			100	32,43
			100	32,43
18/07/2025	19:11:08,877	7		32,425
			7	32,425
			7	32,425
18/07/2025	19:06:13,645	32		32,37
			32	32,37
			32	32,37
18/07/2025	19:04:42,074	3		32,36
			3	32,36
			3	32,36
18/07/2025	19:04:06,464	10		32,415
			10	32,415
			10	32,415
18/07/2025	19:03:38,427	77		32,415
			77	32,415
			77	32,415
18/07/2025	19:02:08,625	30		32,42
			30	32,42
			30	32,42
18/07/2025	19:01:49,344	31		32,42
			31	32,42
			31	32,42
18/07/2025	19:00:15,594	5		32,39
			5	32,39
			5	32,39
18/07/2025	18:58:16,391	4		32,37
			4	32,37
			4	32,37
18/07/2025	18:55:41,424	5		32,44
			5	32,44
			5	32,44
18/07/2025	18:55:28,641	1		32,44
			1	32,44
			1	32,44
18/07/2025	18:51:24,258	2		32,445
			2	32,445
			2	32,445
18/07/2025	18:50:45,785	35		32,435
			35	32,435
			35	32,435
18/07/2025	18:48:09,820	3		32,37
			3	32,37
			3	32,37
18/07/2025	18:47:39,028	4		32,44
			4	32,44
			4	32,44
18/07/2025	18:46:42,226	63		32,385
			5	32,385
			47	32,385
			11	32,385
			63	32,385
18/07/2025	18:44:28,259	3		32,38
			3	32,38
			3	32,38
18/07/2025	18:42:57,965	3		32,37
			3	32,37
			3	32,37
18/07/2025	18:42:51,715	5		32,43
			5	32,43
			5	32,43
18/07/2025	18:42:00,808	1		32,435
			1	32,435
			1	32,435
18/07/2025	18:39:18,246	60		32,335
			60	32,335
			60	32,335
18/07/2025	18:38:35,791	4		32,385
			4	32,385
			4	32,385
18/07/2025	18:35:00,359	65		32,37
			65	32,37
			65	32,37
18/07/2025	18:34:36,979	20		32,375
			20	32,375
			20	32,375
18/07/2025	18:31:43,467	200		32,395
			200	32,395
			200	32,395
18/07/2025	18:28:51,250	16		32,405
			16	32,405
			16	32,405
18/07/2025	18:27:20,289	1		32,395
			1	32,395
			1	32,395
18/07/2025	18:26:50,027	10		32,335
			10	32,335
			10	32,335
18/07/2025	18:26:29,881	1		32,42
			1	32,42
			1	32,42
18/07/2025	18:26:27,891	20		32,425
			20	32,425
			20	32,425
18/07/2025	18:26:15,844	3		32,42
			3	32,42
			3	32,42
18/07/2025	18:26:10,330	150		32,36
			150	32,36
			150	32,36
18/07/2025	18:20:13,353	1		32,40
			1	32,40
			1	32,40
18/07/2025	18:19:00,509	2		32,40
			2	32,40
			2	32,40
18/07/2025	18:15:16,781	200		32,405
			200	32,405
			200	32,405
18/07/2025	18:12:41,305	8		32,405
			8	32,405
			8	32,405
18/07/2025	18:12:38,994	3		32,345
			3	32,345
			3	32,345
18/07/2025	18:12:21,886	8		32,405
			8	32,405
			8	32,405
18/07/2025	18:11:27,651	100		32,415
			100	32,415
			100	32,415
18/07/2025	18:08:01,566	7		32,41
			7	32,41
			7	32,41
18/07/2025	18:06:13,242	16		32,425
			16	32,425
			16	32,425
18/07/2025	18:05:11,380	32		32,36
			32	32,36
			32	32,36
18/07/2025	18:01:30,778	12		32,365
			12	32,365
			12	32,365
18/07/2025	17:59:46,542	500		32,43
			500	32,43
			500	32,43
18/07/2025	17:58:35,974	100		32,435
			100	32,435
			46	32,435
			54	32,435
18/07/2025	17:57:11,913	155		32,425
			104	32,425
			51	32,425
			155	32,425
18/07/2025	17:56:56,359	67		32,36
			54	32,36
			13	32,36
			67	32,36
18/07/2025	17:56:52,167	6		32,42
			6	32,42
			6	32,42
18/07/2025	17:55:10,178	5		32,415
			5	32,415
			5	32,415
18/07/2025	17:50:56,886	3		32,365
			3	32,365
			3	32,365
18/07/2025	17:47:19,034	18		32,41
			18	32,41
			18	32,41
18/07/2025	17:47:18,124	125		32,345
			125	32,345
			125	32,345
18/07/2025	17:44:02,553	13		32,335
			12	32,335
			1	32,335
			13	32,335
18/07/2025	17:44:01,350	4		32,395
			4	32,395
			4	32,395
18/07/2025	17:41:33,333	1		32,375
			1	32,375
			1	32,375
18/07/2025	17:41:00,032	4		32,305
			4	32,305
			4	32,305
18/07/2025	17:40:30,839	7		32,365
			7	32,365
			7	32,365
18/07/2025	17:40:21,391	1		32,365
			1	32,365
			1	32,365
18/07/2025	17:39:43,786	1		32,31
			1	32,31
			1	32,31
18/07/2025	17:39:39,132	3		32,31
			3	32,31
			3	32,31
18/07/2025	17:39:17,701	1		32,37
			1	32,37
			1	32,37
18/07/2025	17:39:17,001	250		32,37
			250	32,37
			35	32,37
			215	32,37
18/07/2025	17:38:39,381	16		32,38
			16	32,38
			16	32,38
18/07/2025	17:38:15,770	1		32,375
			1	32,375
			1	32,375
18/07/2025	17:38:08,195	14		32,38
			14	32,38
			14	32,38
18/07/2025	17:37:41,607	30		32,385
			30	32,385
			30	32,385
18/07/2025	17:36:29,485	53		32,39
			53	32,39
			53	32,39
18/07/2025	17:36:24,458	1		32,385
			1	32,385
			1	32,385
18/07/2025	17:35:22,422	90		32,30
			5	32,30
			2	32,30
			8	32,30
			82	32,30
			83	32,30
18/07/2025	17:31:36,724	30		32,37
			30	32,37
			30	32,37
18/07/2025	17:31:01,133	140		32,305
			140	32,305
			140	32,305
18/07/2025	17:29:00,856	309		32,33
			309	32,33
			309	32,33
18/07/2025	17:28:27,568	4		32,33
			4	32,33
			4	32,33
18/07/2025	17:28:25,315	1		32,325
			1	32,325
			1	32,325
18/07/2025	17:27:53,333	10		32,32
			10	32,32
			10	32,32
18/07/2025	17:27:47,503	17		32,32
			17	32,32
			17	32,32
18/07/2025	17:26:09,868	100		32,315
			100	32,315
			100	32,315
18/07/2025	17:26:04,595	5		32,315
			5	32,315
			5	32,315
18/07/2025	17:25:29,246	3		32,32
			3	32,32
			3	32,32
18/07/2025	17:25:09,230	100		32,315
			100	32,315
			100	32,315
18/07/2025	17:25:06,957	1		32,32
			1	32,32
			1	32,32
18/07/2025	17:24:33,084	1		32,315
			1	32,315
			1	32,315
18/07/2025	17:23:39,760	62		32,315
			62	32,315
			62	32,315
18/07/2025	17:20:20,751	1		32,335
			1	32,335
			1	32,335
18/07/2025	17:19:27,432	2		32,335
			2	32,335
			2	32,335
18/07/2025	17:18:12,992	56		32,335
			56	32,335
			56	32,335
18/07/2025	17:17:42,670	20		32,34
			20	32,34
			20	32,34
18/07/2025	17:13:51,296	2		32,325
			2	32,325
			2	32,325
18/07/2025	17:12:37,053	10		32,32
			10	32,32
			10	32,32
18/07/2025	17:09:30,392	9		32,33
			9	32,33
			9	32,33
18/07/2025	17:07:21,264	35		32,315
			35	32,315
			35	32,315
18/07/2025	17:07:15,463	25		32,305
			25	32,305
			25	32,305
18/07/2025	17:05:39,805	5 000		32,30
			5 000	32,30
			5 000	32,30
18/07/2025	17:03:26,063	16		32,315
			16	32,315
			16	32,315
18/07/2025	17:02:29,872	4		32,32
			4	32,32
			4	32,32
18/07/2025	17:02:20,848	1 000		32,32
			1 000	32,32
			1 000	32,32
18/07/2025	17:01:56,915	2		32,325
			2	32,325
			2	32,325
18/07/2025	17:01:48,673	309		32,32
			309	32,32
			309	32,32
18/07/2025	17:00:08,510	3		32,34
			3	32,34
			3	32,34
18/07/2025	17:00:01,663	2		32,345
			2	32,345
			2	32,345
18/07/2025	17:00:01,204	2		32,345
			2	32,345
			2	32,345
18/07/2025	16:59:17,191	10		32,365
			10	32,365
			10	32,365
18/07/2025	16:58:41,025	1		32,375
			1	32,375
			1	32,375
18/07/2025	16:57:55,702	62		32,375
			62	32,375
			62	32,375
18/07/2025	16:55:49,330	199		32,375
			199	32,375
			199	32,375
18/07/2025	16:54:28,424	50		32,38
			50	32,38
			50	32,38
18/07/2025	16:53:23,657	40		32,385
			40	32,385
			40	32,385
18/07/2025	16:53:14,759	10		32,385
			10	32,385
			10	32,385
18/07/2025	16:52:15,614	5		32,37
			5	32,37
			5	32,37
18/07/2025	16:51:00,717	15		32,37
			15	32,37
			15	32,37
18/07/2025	16:48:46,403	1		32,355
			1	32,355
			1	32,355
18/07/2025	16:47:55,018	31		32,355
			31	32,355
			31	32,355
18/07/2025	16:44:14,801	3		32,37
			3	32,37
			3	32,37
18/07/2025	16:44:06,005	12		32,37
			12	32,37
			12	32,37
18/07/2025	16:43:59,023	7		32,37
			7	32,37
			7	32,37
18/07/2025	16:38:52,190	1		32,355
			1	32,355
			1	32,355
18/07/2025	16:38:37,001	1		32,355
			1	32,355
			1	32,355
18/07/2025	16:37:23,518	20		32,34
			20	32,34
			20	32,34
18/07/2025	16:37:08,932	4		32,34
			4	32,34
			4	32,34
18/07/2025	16:36:28,118	3		32,34
			3	32,34
			3	32,34
18/07/2025	16:35:37,845	4		32,33
			4	32,33
			4	32,33
18/07/2025	16:35:14,663	28		32,325
			28	32,325
			28	32,325
18/07/2025	16:34:53,121	2		32,33
			2	32,33
			2	32,33
18/07/2025	16:34:48,493	34		32,33
			34	32,33
			34	32,33
18/07/2025	16:34:02,117	1		32,335
			1	32,335
			1	32,335
18/07/2025	16:32:16,244	32		32,33
			32	32,33
			32	32,33
18/07/2025	16:29:23,532	1		32,315
			1	32,315
			1	32,315
18/07/2025	16:28:08,126	10		32,325
			10	32,325
			10	32,325
18/07/2025	16:27:56,207	1		32,33
			1	32,33
			1	32,33
18/07/2025	16:27:48,662	1		32,33
			1	32,33
			1	32,33
18/07/2025	16:27:21,872	100		32,31
			100	32,31
			100	32,31
18/07/2025	16:26:11,279	2		32,30
			2	32,30
			2	32,30
18/07/2025	16:26:04,386	104		32,31
			104	32,31
			104	32,31
18/07/2025	16:26:03,804	1		32,315
			1	32,315
			1	32,315
18/07/2025	16:26:01,994	11		32,31
			11	32,31
			11	32,31
18/07/2025	16:25:28,386	19		32,335
			19	32,335
			19	32,335
18/07/2025	16:23:38,115	20		32,345
			20	32,345
			20	32,345
18/07/2025	16:23:06,490	40		32,345
			40	32,345
			40	32,345
18/07/2025	16:20:16,364	31		32,375
			31	32,375
			31	32,375
18/07/2025	16:19:54,633	5		32,375
			5	32,375
			5	32,375
18/07/2025	16:19:00,462	30		32,355
			30	32,355
			30	32,355
18/07/2025	16:18:23,607	1		32,345
			1	32,345
			1	32,345
18/07/2025	16:17:25,747	3		32,35
			3	32,35
			3	32,35
18/07/2025	16:17:24,366	20		32,345
			20	32,345
			20	32,345
18/07/2025	16:16:33,079	15		32,35
			15	32,35
			15	32,35
18/07/2025	16:16:09,550	16		32,345
			16	32,345
			16	32,345
18/07/2025	16:16:03,374	155		32,355
			155	32,355
			155	32,355
18/07/2025	16:15:47,440	26		32,35
			26	32,35
			26	32,35
18/07/2025	16:13:20,266	5 000		32,385
			5 000	32,385
			5 000	32,385
18/07/2025	16:13:10,183	26		32,39
			26	32,39
			26	32,39
18/07/2025	16:12:08,668	10		32,39
			10	32,39
			10	32,39
18/07/2025	16:11:23,420	5		32,385
			5	32,385
			5	32,385
18/07/2025	16:06:35,562	103		32,37
			103	32,37
			103	32,37
18/07/2025	16:05:38,384	150		32,385
			150	32,385
			150	32,385
18/07/2025	16:05:24,680	70		32,385
			70	32,385
			70	32,385
18/07/2025	16:05:21,532	35		32,39
			35	32,39
			35	32,39
18/07/2025	16:05:02,500	1		32,395
			1	32,395
			1	32,395
18/07/2025	16:05:02,208	125		32,395
			125	32,395
			125	32,395
18/07/2025	16:04:32,457	70		32,38
			70	32,38
			70	32,38
18/07/2025	16:04:21,749	1		32,39
			1	32,39
			1	32,39
18/07/2025	16:04:09,467	3		32,385
			3	32,385
			3	32,385
18/07/2025	16:03:45,518	10		32,39
			10	32,39
			10	32,39
18/07/2025	16:02:47,749	139		32,415
			139	32,415
			139	32,415
18/07/2025	16:01:05,516	2		32,405
			2	32,405
			2	32,405
18/07/2025	16:01:01,689	1		32,41
			1	32,41
			1	32,41
18/07/2025	16:00:09,304	57		32,395
			57	32,395
			57	32,395
18/07/2025	16:00:00,804	58		32,48
			58	32,48
			58	32,48
18/07/2025	15:57:42,966	10		32,375
			10	32,375
			10	32,375
18/07/2025	15:57:17,501	2		32,385
			2	32,385
			2	32,385
18/07/2025	15:56:58,623	35		32,40
			35	32,40
			35	32,40
18/07/2025	15:56:47,173	3		32,40
			3	32,40
			3	32,40
18/07/2025	15:56:20,489	2		32,40
			2	32,40
			2	32,40
18/07/2025	15:56:18,402	1		32,40
			1	32,40
			1	32,40
18/07/2025	15:55:58,600	3		32,415
			3	32,415
			3	32,415
18/07/2025	15:55:33,242	1		32,415
			1	32,415
			1	32,415
18/07/2025	15:55:18,011	30		32,42
			30	32,42
			30	32,42
18/07/2025	15:54:14,394	113		32,43
			113	32,43
			113	32,43
18/07/2025	15:53:54,079	25		32,425
			25	32,425
			25	32,425
18/07/2025	15:51:10,904	1		32,455
			1	32,455
			1	32,455
18/07/2025	15:50:51,717	4		32,46
			4	32,46
			4	32,46
18/07/2025	15:50:19,741	9		32,46
			9	32,46
			9	32,46
18/07/2025	15:50:18,634	3		32,465
			3	32,465
			3	32,465
18/07/2025	15:49:23,168	5		32,46
			5	32,46
			5	32,46
18/07/2025	15:49:15,095	1		32,47
			1	32,47
			1	32,47
18/07/2025	15:46:04,706	1		32,46
			1	32,46
			1	32,46
18/07/2025	15:45:36,224	34		32,46
			34	32,46
			34	32,46
18/07/2025	15:42:39,504	12		32,455
			12	32,455
			12	32,455
18/07/2025	15:39:52,095	8		32,45
			8	32,45
			8	32,45
18/07/2025	15:39:48,734	25		32,455
			25	32,455
			25	32,455
18/07/2025	15:39:47,461	5		32,455
			5	32,455
			5	32,455
18/07/2025	15:39:38,402	3		32,445
			3	32,445
			3	32,445
18/07/2025	15:39:25,430	2		32,455
			2	32,455
			2	32,455
18/07/2025	15:39:14,233	32		32,445
			32	32,445
			32	32,445
18/07/2025	15:38:27,989	3		32,45
			3	32,45
			3	32,45
18/07/2025	15:38:27,568	9		32,45
			9	32,45
			9	32,45
18/07/2025	15:37:49,693	155		32,455
			155	32,455
			155	32,455
18/07/2025	15:37:02,795	16		32,445
			16	32,445
			16	32,445
18/07/2025	15:36:53,489	82		32,435
			82	32,435
			82	32,435
18/07/2025	15:36:40,761	31		32,43
			31	32,43
			31	32,43
18/07/2025	15:36:12,661	6		32,43
			6	32,43
			6	32,43
18/07/2025	15:35:53,065	3		32,465
			3	32,465
			3	32,465
18/07/2025	15:35:43,097	62		32,465
			62	32,465
			62	32,465
18/07/2025	15:35:06,955	1		32,47
			1	32,47
			1	32,47
18/07/2025	15:34:12,976	33		32,50
			33	32,50
			33	32,50
18/07/2025	15:33:59,473	158		32,50
			158	32,50
			158	32,50
18/07/2025	15:33:45,768	4		32,49
			4	32,49
			4	32,49
18/07/2025	15:33:13,468	2		32,47
			2	32,47
			2	32,47
18/07/2025	15:32:38,048	7		32,495
			7	32,495
			7	32,495
18/07/2025	15:32:26,301	158		32,47
			158	32,47
			158	32,47
18/07/2025	15:31:21,152	96		32,435
			96	32,435
			96	32,435
18/07/2025	15:30:39,277	1 255		32,385
			1 145	32,385
			1 255	32,385
			100	32,385
			10	32,385
18/07/2025	15:30:39,197	3		32,385
			3	32,385
			3	32,385
18/07/2025	15:30:30,646	16		32,425
			16	32,425
			16	32,425
18/07/2025	15:30:14,085	2		32,42
			2	32,42
			2	32,42
18/07/2025	15:29:19,246	100		32,47
			100	32,47
			100	32,47
18/07/2025	15:28:26,677	1		32,53
			1	32,53
			1	32,53
18/07/2025	15:28:24,866	44		32,53
			44	32,53
			44	32,53
18/07/2025	15:26:53,612	10		32,43
			10	32,43
			10	32,43
18/07/2025	15:25:19,072	5		32,43
			5	32,43
			5	32,43
18/07/2025	15:25:16,152	3		32,43
			3	32,43
			3	32,43
18/07/2025	15:24:24,346	10		32,41
			10	32,41
			10	32,41
18/07/2025	15:23:08,940	24		32,425
			24	32,425
			24	32,425
18/07/2025	15:22:33,112	2		32,425
			2	32,425
			2	32,425
18/07/2025	15:21:17,728	5		32,42
			5	32,42
			5	32,42
18/07/2025	15:20:38,550	540		32,42
			100	32,42
			540	32,42
			440	32,42
18/07/2025	15:16:59,359	309		32,45
			309	32,45
			309	32,45
18/07/2025	15:16:11,358	1		32,455
			1	32,455
			1	32,455
18/07/2025	15:15:10,954	2		32,46
			2	32,46
			2	32,46
18/07/2025	15:12:24,251	150		32,48
			150	32,48
			150	32,48
18/07/2025	15:12:02,602	2		32,48
			2	32,48
			2	32,48
18/07/2025	15:11:47,032	99		32,48
			99	32,48
			99	32,48
18/07/2025	15:11:27,308	240		32,48
			240	32,48
			240	32,48
18/07/2025	15:08:02,587	133		32,475
			133	32,475
			133	32,475
18/07/2025	15:08:02,507	1		32,48
			1	32,48
			1	32,48
18/07/2025	15:06:39,441	215		32,47
			215	32,47
			215	32,47
18/07/2025	15:04:23,325	27		32,47
			27	32,47
			27	32,47
18/07/2025	15:03:25,641	7		32,465
			7	32,465
			7	32,465
18/07/2025	15:02:39,125	3		32,46
			3	32,46
			3	32,46
18/07/2025	15:02:10,743	1		32,455
			1	32,455
			1	32,455
18/07/2025	15:01:28,778	80		32,455
			80	32,455
			80	32,455
18/07/2025	14:59:46,403	1 160		32,45
			1 160	32,45
			1 160	32,45
18/07/2025	14:57:18,855	64		32,455
			64	32,455
			64	32,455

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: 103,5551 / Vente: 103,6587
Volume: 21 863
-0,21%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
18/07/2025 @ 21:38:06

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