Tradegate Exchange

iShare.NASDAQ-100 UCITS ETF DE

228

212

169,88

Date	Heure	Volume	Volume de transactions	Cours
07/05/2025	16:00:04,146	3		169,88
			3	169,88
			3	169,88
07/05/2025	15:59:52,254	5		169,84
			5	169,84
			5	169,84
07/05/2025	15:56:02,259	5		169,78
			5	169,78
			5	169,78
07/05/2025	15:53:39,339	200		169,70
			200	169,70
			200	169,70
07/05/2025	15:48:40,826	6		170,00
			6	170,00
			6	170,00
07/05/2025	15:48:00,271	5		169,92
			5	169,92
			5	169,92
07/05/2025	15:46:21,494	2		169,80
			2	169,80
			2	169,80
07/05/2025	15:44:37,878	2		170,04
			2	170,04
			2	170,04
07/05/2025	15:42:41,312	1		169,80
			1	169,80
			1	169,80
07/05/2025	15:40:19,634	2		169,64
			2	169,64
			2	169,64
07/05/2025	15:37:52,080	8		169,54
			8	169,54
			8	169,54
07/05/2025	15:37:17,816	1		169,54
			1	169,54
			1	169,54
07/05/2025	15:36:12,371	1 283		169,52
			1 283	169,52
			1 283	169,52
07/05/2025	15:31:05,574	3		169,44
			3	169,44
			3	169,44
07/05/2025	15:30:02,427	440		169,72
			440	169,72
			440	169,72
07/05/2025	15:24:52,588	25		169,64
			25	169,64
			25	169,64
07/05/2025	15:24:40,967	3		169,64
			3	169,64
			3	169,64
07/05/2025	15:21:40,683	20		169,58
			20	169,58
			20	169,58
07/05/2025	15:18:15,986	180		169,60
			180	169,60
			180	169,60
07/05/2025	15:05:37,436	70		169,76
			70	169,76
			70	169,76
07/05/2025	14:58:10,497	10		169,96
			10	169,96
			10	169,96
07/05/2025	14:55:06,463	15		170,04
			15	170,04
			15	170,04
07/05/2025	14:48:54,938	3		170,00
			3	170,00
			3	170,00
07/05/2025	14:40:04,575	3		169,84
			3	169,84
			3	169,84
07/05/2025	14:31:20,145	4		169,88
			4	169,88
			4	169,88
07/05/2025	14:25:12,704	2		169,96
			2	169,96
			2	169,96
07/05/2025	14:23:58,428	200		170,00
			200	170,00
			200	170,00
07/05/2025	14:17:35,392	6		169,98
			6	169,98
			6	169,98
07/05/2025	14:10:56,653	1		169,84
			1	169,84
			1	169,84
07/05/2025	14:09:46,196	1		169,94
			1	169,94
			1	169,94
07/05/2025	14:08:44,255	18		170,00
			18	170,00
			18	170,00
07/05/2025	14:07:15,907	50		170,22
			50	170,22
			50	170,22
07/05/2025	14:06:36,557	9		170,20
			9	170,20
			9	170,20
07/05/2025	14:05:26,860	10		170,36
			10	170,36
			10	170,36
07/05/2025	14:03:38,127	2		170,46
			2	170,46
			2	170,46
07/05/2025	14:02:30,962	20		170,52
			20	170,52
			20	170,52
07/05/2025	13:57:01,600	6		170,46
			6	170,46
			6	170,46
07/05/2025	13:43:39,090	11		170,26
			11	170,26
			11	170,26
07/05/2025	13:38:21,401	1		170,40
			1	170,40
			1	170,40
07/05/2025	13:28:33,163	18		170,40
			18	170,40
			18	170,40
07/05/2025	13:17:54,239	30		170,50
			30	170,50
			30	170,50
07/05/2025	13:04:18,975	3		170,56
			3	170,56
			3	170,56
07/05/2025	13:00:14,407	3		170,48
			3	170,48
			3	170,48
07/05/2025	12:58:40,171	6		170,40
			6	170,40
			6	170,40
07/05/2025	12:48:46,543	5		170,46
			5	170,46
			5	170,46
07/05/2025	12:41:14,926	64		170,32
			64	170,32
			64	170,32
07/05/2025	12:41:12,824	1		170,36
			1	170,36
			1	170,36
07/05/2025	12:33:30,125	15		170,36
			15	170,36
			15	170,36
07/05/2025	12:31:20,452	15		170,34
			15	170,34
			15	170,34
07/05/2025	12:26:48,935	29		170,50
			29	170,50
			29	170,50
07/05/2025	12:21:54,241	100		170,38
			100	170,38
			100	170,38
07/05/2025	12:17:46,474	90		170,42
			90	170,42
			90	170,42
07/05/2025	12:07:40,478	57		170,24
			57	170,24
			57	170,24
07/05/2025	11:54:49,934	25		170,58
			25	170,58
			25	170,58
07/05/2025	11:54:47,961	130		170,58
			130	170,58
			130	170,58
07/05/2025	11:50:23,503	150		170,54
			150	170,54
			150	170,54
07/05/2025	11:43:25,134	17		170,46
			17	170,46
			17	170,46
07/05/2025	11:36:47,962	16		170,32
			16	170,32
			16	170,32
07/05/2025	11:35:15,395	2		170,36
			2	170,36
			2	170,36
07/05/2025	11:30:23,018	29		170,46
			29	170,46
			29	170,46
07/05/2025	11:19:50,641	3		170,72
			3	170,72
			3	170,72
07/05/2025	11:19:11,032	3		170,74
			3	170,74
			3	170,74
07/05/2025	11:17:43,345	1		170,72
			1	170,72
			1	170,72
07/05/2025	11:16:13,097	8		170,70
			8	170,70
			8	170,70
07/05/2025	11:10:12,492	3		170,76
			3	170,76
			3	170,76
07/05/2025	10:52:03,761	1		170,42
			1	170,42
			1	170,42
07/05/2025	10:46:30,666	50		170,46
			50	170,46
			50	170,46
07/05/2025	10:45:43,820	14		170,38
			14	170,38
			14	170,38
07/05/2025	10:37:15,980	1		170,46
			1	170,46
			1	170,46
07/05/2025	10:36:40,674	3		170,46
			3	170,46
			3	170,46
07/05/2025	10:36:04,702	2		170,46
			2	170,46
			2	170,46
07/05/2025	10:35:53,579	1		170,44
			1	170,44
			1	170,44
07/05/2025	10:34:59,586	30		170,48
			30	170,48
			30	170,48
07/05/2025	10:31:18,491	25		170,42
			25	170,42
			25	170,42
07/05/2025	10:30:10,787	4		170,38
			4	170,38
			4	170,38
07/05/2025	10:29:45,267	25		170,42
			25	170,42
			25	170,42
07/05/2025	10:28:42,791	15		170,44
			15	170,44
			15	170,44
07/05/2025	10:27:03,762	1		170,34
			1	170,34
			1	170,34
07/05/2025	10:22:12,703	6		170,26
			6	170,26
			6	170,26
07/05/2025	10:20:49,558	117		170,30
			117	170,30
			117	170,30
07/05/2025	10:17:34,480	7		170,22
			7	170,22
			7	170,22
07/05/2025	10:14:59,655	50		170,32
			50	170,32
			50	170,32
07/05/2025	10:12:32,048	2		170,36
			2	170,36
			2	170,36
07/05/2025	10:07:30,441	1		170,58
			1	170,58
			1	170,58
07/05/2025	10:02:25,909	90		170,76
			90	170,76
			90	170,76
07/05/2025	09:58:09,438	1		170,64
			1	170,64
			1	170,64
07/05/2025	09:54:20,521	6		170,66
			6	170,66
			6	170,66
07/05/2025	09:52:46,248	10		170,60
			10	170,60
			10	170,60
07/05/2025	09:46:32,444	36		170,50
			36	170,50
			36	170,50
07/05/2025	09:35:45,796	8		170,66
			8	170,66
			8	170,66
07/05/2025	09:32:02,487	1		170,56
			1	170,56
			1	170,56
07/05/2025	09:31:29,562	28		170,60
			28	170,60
			28	170,60
07/05/2025	09:31:15,078	526		170,58
			526	170,58
			526	170,58
07/05/2025	09:30:19,851	1		170,54
			1	170,54
			1	170,54
07/05/2025	09:27:33,828	1		170,60
			1	170,60
			1	170,60
07/05/2025	09:27:11,351	5		170,56
			5	170,56
			5	170,56
07/05/2025	09:26:36,642	1		170,54
			1	170,54
			1	170,54
07/05/2025	09:26:10,488	1		170,56
			1	170,56
			1	170,56
07/05/2025	09:26:09,481	1		170,56
			1	170,56
			1	170,56
07/05/2025	09:25:44,930	1		170,54
			1	170,54
			1	170,54
07/05/2025	09:25:33,356	1		170,54
			1	170,54
			1	170,54
07/05/2025	09:25:09,110	1		170,52
			1	170,52
			1	170,52
07/05/2025	09:24:59,057	4		170,50
			4	170,50
			4	170,50
07/05/2025	09:24:37,139	1		170,52
			1	170,52
			1	170,52
07/05/2025	09:24:33,518	1		170,50
			1	170,50
			1	170,50
07/05/2025	09:24:05,660	1		170,48
			1	170,48
			1	170,48
07/05/2025	09:24:05,454	1		170,48
			1	170,48
			1	170,48
07/05/2025	09:23:54,791	115		170,50
			115	170,50
			115	170,50
07/05/2025	09:23:04,292	1		170,52
			1	170,52
			1	170,52
07/05/2025	09:22:46,087	4		170,46
			4	170,46
			4	170,46
07/05/2025	09:22:37,338	1		170,52
			1	170,52
			1	170,52
07/05/2025	09:22:13,057	5		170,52
			5	170,52
			5	170,52
07/05/2025	09:22:07,460	1		170,52
			1	170,52
			1	170,52
07/05/2025	09:21:42,805	4		170,52
			4	170,52
			4	170,52
07/05/2025	09:21:14,132	1		170,50
			1	170,50
			1	170,50
07/05/2025	09:21:01,552	1		170,48
			1	170,48
			1	170,48
07/05/2025	09:20:42,629	7		170,48
			7	170,48
			7	170,48
07/05/2025	09:20:32,959	4		170,44
			4	170,44
			4	170,44
07/05/2025	09:20:32,245	1		170,46
			1	170,46
			1	170,46
07/05/2025	09:20:04,891	1		170,44
			1	170,44
			1	170,44
07/05/2025	09:20:02,169	1		170,42
			1	170,42
			1	170,42
07/05/2025	09:19:43,255	1		170,42
			1	170,42
			1	170,42
07/05/2025	09:19:34,913	1		170,42
			1	170,42
			1	170,42
07/05/2025	09:19:25,771	4		170,40
			4	170,40
			4	170,40
07/05/2025	09:19:13,162	1		170,40
			1	170,40
			1	170,40
07/05/2025	09:19:11,886	1		170,42
			1	170,42
			1	170,42
07/05/2025	09:18:44,321	1		170,46
			1	170,46
			1	170,46
07/05/2025	09:18:43,718	1		170,46
			1	170,46
			1	170,46
07/05/2025	09:18:36,783	1		170,48
			1	170,48
			1	170,48
07/05/2025	09:18:18,991	7		170,38
			7	170,38
			7	170,38
07/05/2025	09:18:11,249	1		170,40
			1	170,40
			1	170,40
07/05/2025	09:18:09,237	1		170,38
			1	170,38
			1	170,38
07/05/2025	09:18:08,733	1		170,38
			1	170,38
			1	170,38
07/05/2025	09:18:07,022	1		170,38
			1	170,38
			1	170,38
07/05/2025	09:17:46,196	2		170,38
			2	170,38
			2	170,38
07/05/2025	09:17:43,887	2		170,38
			2	170,38
			2	170,38
07/05/2025	09:17:33,306	1		170,36
			1	170,36
			1	170,36
07/05/2025	09:17:13,088	1		170,36
			1	170,36
			1	170,36
07/05/2025	09:17:11,584	3		170,32
			3	170,32
			3	170,32
07/05/2025	09:16:41,304	1		170,40
			1	170,40
			1	170,40
07/05/2025	09:16:38,284	1		170,36
			1	170,36
			1	170,36
07/05/2025	09:16:33,260	1		170,38
			1	170,38
			1	170,38
07/05/2025	09:16:09,509	1		170,28
			1	170,28
			1	170,28
07/05/2025	09:16:05,192	4		170,26
			4	170,26
			4	170,26
07/05/2025	09:15:10,845	1		170,32
			1	170,32
			1	170,32
07/05/2025	09:15:07,627	1		170,34
			1	170,34
			1	170,34
07/05/2025	09:15:05,014	1		170,30
			1	170,30
			1	170,30
07/05/2025	09:15:04,108	1		170,30
			1	170,30
			1	170,30
07/05/2025	09:15:01,893	1		170,30
			1	170,30
			1	170,30
07/05/2025	09:14:57,971	4		170,28
			4	170,28
			4	170,28
07/05/2025	09:14:35,754	1		170,28
			1	170,28
			1	170,28
07/05/2025	09:14:12,309	1		170,28
			1	170,28
			1	170,28
07/05/2025	09:14:07,176	1		170,30
			1	170,30
			1	170,30
07/05/2025	09:14:01,644	1		170,26
			1	170,26
			1	170,26
07/05/2025	09:13:52,189	3		170,22
			3	170,22
			3	170,22
07/05/2025	09:13:13,259	1		170,24
			1	170,24
			1	170,24
07/05/2025	09:12:48,805	1		170,34
			1	170,34
			1	170,34
07/05/2025	09:12:43,576	1		170,34
			1	170,34
			1	170,34
07/05/2025	09:11:09,917	1		170,32
			1	170,32
			1	170,32
07/05/2025	09:10:35,109	5		170,30
			5	170,30
			5	170,30
07/05/2025	09:10:09,046	2		170,30
			2	170,30
			2	170,30
07/05/2025	09:10:03,413	1		170,32
			1	170,32
			1	170,32
07/05/2025	09:10:01,905	1		170,32
			1	170,32
			1	170,32
07/05/2025	09:09:46,214	1		170,36
			1	170,36
			1	170,36
07/05/2025	09:09:40,284	1		170,36
			1	170,36
			1	170,36
07/05/2025	09:09:35,955	1		170,36
			1	170,36
			1	170,36
07/05/2025	09:09:34,744	2		170,36
			2	170,36
			2	170,36
07/05/2025	09:09:34,345	1		170,36
			1	170,36
			1	170,36
07/05/2025	09:09:28,606	3		170,32
			3	170,32
			3	170,32
07/05/2025	09:09:10,994	30		170,32
			30	170,32
			30	170,32
07/05/2025	09:08:40,114	1		170,36
			1	170,36
			1	170,36
07/05/2025	09:08:33,012	1		170,36
			1	170,36
			1	170,36
07/05/2025	09:08:32,611	1		170,34
			1	170,34
			1	170,34
07/05/2025	09:08:18,326	5		170,28
			5	170,28
			5	170,28
07/05/2025	09:07:43,414	1		170,40
			1	170,40
			1	170,40
07/05/2025	09:07:41,404	1		170,40
			1	170,40
			1	170,40
07/05/2025	09:07:38,690	1		170,40
			1	170,40
			1	170,40
07/05/2025	09:07:34,974	1		170,40
			1	170,40
			1	170,40
07/05/2025	09:07:12,328	3		170,36
			3	170,36
			3	170,36
07/05/2025	09:07:09,210	1		170,40
			1	170,40
			1	170,40
07/05/2025	09:07:01,877	60		170,38
			60	170,38
			60	170,38
07/05/2025	09:06:33,302	1		170,34
			1	170,34
			1	170,34
07/05/2025	09:06:12,964	1		170,40
			1	170,40
			1	170,40
07/05/2025	09:06:09,344	1		170,40
			1	170,40
			1	170,40
07/05/2025	09:06:04,817	3		170,34
			3	170,34
			3	170,34
07/05/2025	09:05:40,053	1		170,42
			1	170,42
			1	170,42
07/05/2025	09:05:18,131	1		170,40
			1	170,40
			1	170,40
07/05/2025	09:05:11,687	1		170,40
			1	170,40
			1	170,40
07/05/2025	09:04:48,651	17		170,32
			17	170,32
			17	170,32
07/05/2025	09:04:36,086	1		170,36
			1	170,36
			1	170,36
07/05/2025	09:04:10,147	1		170,36
			1	170,36
			1	170,36
07/05/2025	09:04:03,952	2		170,36
			1	170,36
			1	170,36
			2	170,36
07/05/2025	09:03:42,028	78		170,34
			1	170,34
			1	170,34
			1	170,34
			1	170,34
			78	170,34
			1	170,34
			1	170,34
			1	170,34
			1	170,34
			1	170,34
			1	170,34
			60	170,34
			1	170,34
			3	170,34
			1	170,34
			1	170,34
			2	170,34
07/05/2025	08:56:12,827	1		170,18
			1	170,18
			1	170,18
07/05/2025	08:55:43,395	20		170,18
			20	170,18
			20	170,18
07/05/2025	08:54:56,371	2		170,06
			2	170,06
			2	170,06
07/05/2025	08:51:26,952	10		170,22
			10	170,22
			10	170,22
07/05/2025	08:49:15,607	2		170,20
			2	170,20
			2	170,20
07/05/2025	08:43:40,882	7		170,02
			7	170,02
			7	170,02
07/05/2025	08:30:15,583	25		169,98
			25	169,98
			25	169,98
07/05/2025	08:27:03,053	3		170,14
			3	170,14
			3	170,14
07/05/2025	08:25:02,375	2		170,20
			2	170,20
			2	170,20
07/05/2025	08:17:12,042	2		170,26
			2	170,26
			2	170,26
07/05/2025	08:09:12,990	25		170,44
			25	170,44
			25	170,44
07/05/2025	08:06:12,161	1		170,38
			1	170,38
			1	170,38
07/05/2025	08:05:43,582	2		170,38
			2	170,38
			2	170,38
07/05/2025	08:02:44,299	6		170,16
			6	170,16
			6	170,16
07/05/2025	08:01:59,477	1		170,16
			1	170,16
			1	170,16
07/05/2025	08:00:45,684	2		170,14
			2	170,14
			2	170,14
07/05/2025	07:46:51,256	10		170,34
			10	170,34
			10	170,34
07/05/2025	07:37:01,776	8		170,54
			3	170,54
			5	170,54
			8	170,54
07/05/2025	07:30:18,857	2		170,52
			2	170,52
			2	170,52

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: 94,4961 / Vente: 94,5399
Volume: 14 182
+0,45%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
07/05/2025 @ 16:02:44

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