Tradegate Exchange

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

1342

1199

32,85

Date	Heure	Volume	Volume de transactions	Cours
01/08/2025	15:05:53,121	57		32,85
			57	32,85
			57	32,85
01/08/2025	15:05:49,197	2		32,855
			2	32,855
			2	32,855
01/08/2025	15:05:37,619	157		32,845
			157	32,845
			157	32,845
01/08/2025	15:05:17,024	7		32,855
			7	32,855
			7	32,855
01/08/2025	15:04:44,001	97		32,85
			97	32,85
			97	32,85
01/08/2025	15:04:42,993	1		32,855
			1	32,855
			1	32,855
01/08/2025	15:04:36,840	280		32,845
			280	32,845
			280	32,845
01/08/2025	15:03:49,349	7		32,855
			7	32,855
			7	32,855
01/08/2025	15:03:26,702	2		32,86
			2	32,86
			2	32,86
01/08/2025	15:03:01,738	10		32,865
			10	32,865
			10	32,865
01/08/2025	15:02:18,634	250		32,85
			250	32,85
			250	32,85
01/08/2025	15:01:48,875	4		32,84
			4	32,84
			4	32,84
01/08/2025	15:00:55,737	10		32,83
			10	32,83
			10	32,83
01/08/2025	15:00:49,399	15		32,83
			15	32,83
			15	32,83
01/08/2025	15:00:18,245	2		32,83
			2	32,83
			2	32,83
01/08/2025	14:59:56,601	1 168		32,82
			168	32,82
			1 000	32,82
			1 168	32,82
01/08/2025	14:59:56,509	3		32,83
			3	32,83
			3	32,83
01/08/2025	14:59:52,445	2		32,835
			2	32,835
			2	32,835
01/08/2025	14:59:47,112	305		32,835
			305	32,835
			305	32,835
01/08/2025	14:58:29,409	7		32,86
			7	32,86
			7	32,86
01/08/2025	14:58:16,989	10		32,87
			10	32,87
			10	32,87
01/08/2025	14:58:10,614	18		32,865
			18	32,865
			18	32,865
01/08/2025	14:57:48,059	1		32,88
			1	32,88
			1	32,88
01/08/2025	14:57:44,234	1		32,88
			1	32,88
			1	32,88
01/08/2025	14:56:26,246	200		32,85
			200	32,85
			200	32,85
01/08/2025	14:55:06,839	80		32,85
			80	32,85
			80	32,85
01/08/2025	14:54:37,263	3		32,88
			3	32,88
			3	32,88
01/08/2025	14:54:12,007	46		32,875
			46	32,875
			46	32,875
01/08/2025	14:53:31,356	7		32,885
			7	32,885
			7	32,885
01/08/2025	14:53:31,067	2		32,885
			2	32,885
			2	32,885
01/08/2025	14:52:58,066	163		32,865
			163	32,865
			163	32,865
01/08/2025	14:52:37,734	3		32,89
			3	32,89
			3	32,89
01/08/2025	14:52:33,807	1		32,895
			1	32,895
			1	32,895
01/08/2025	14:52:30,656	2		32,89
			2	32,89
			2	32,89
01/08/2025	14:52:20,220	7		32,895
			7	32,895
			7	32,895
01/08/2025	14:51:54,083	10		32,885
			10	32,885
			10	32,885
01/08/2025	14:51:30,679	200		32,885
			100	32,885
			200	32,885
			100	32,885
01/08/2025	14:51:30,589	204		32,885
			204	32,885
			204	32,885
01/08/2025	14:50:06,318	1 760		32,90
			1 760	32,90
			1 760	32,90
01/08/2025	14:50:06,183	600		32,90
			69	32,90
			231	32,90
			600	32,90
			50	32,90
			250	32,90
01/08/2025	14:49:11,595	31		32,91
			31	32,91
			31	32,91
01/08/2025	14:49:11,498	200		32,91
			200	32,91
			198	32,91
			2	32,91
01/08/2025	14:49:06,911	156		32,92
			156	32,92
			156	32,92
01/08/2025	14:49:06,104	7		32,925
			7	32,925
			7	32,925
01/08/2025	14:48:43,563	46		32,925
			46	32,925
			46	32,925
01/08/2025	14:48:22,982	1		32,925
			1	32,925
			1	32,925
01/08/2025	14:47:45,654	500		32,96
			500	32,96
			500	32,96
01/08/2025	14:47:00,231	1		32,945
			1	32,945
			1	32,945
01/08/2025	14:46:23,582	112		32,945
			112	32,945
			112	32,945
01/08/2025	14:46:03,076	112		32,96
			112	32,96
			112	32,96
01/08/2025	14:44:59,572	2		33,015
			2	33,015
			2	33,015
01/08/2025	14:44:34,717	1		33,015
			1	33,015
			1	33,015
01/08/2025	14:44:08,359	3		33,01
			3	33,01
			3	33,01
01/08/2025	14:43:56,818	181		33,04
			181	33,04
			181	33,04
01/08/2025	14:43:51,747	16		33,04
			16	33,04
			16	33,04
01/08/2025	14:43:01,934	1		33,035
			1	33,035
			1	33,035
01/08/2025	14:43:01,046	280		33,04
			280	33,04
			280	33,04
01/08/2025	14:42:51,773	1		33,04
			1	33,04
			1	33,04
01/08/2025	14:42:48,757	1		33,045
			1	33,045
			1	33,045
01/08/2025	14:42:32,555	5		33,045
			5	33,045
			5	33,045
01/08/2025	14:41:57,098	2		33,075
			2	33,075
			2	33,075
01/08/2025	14:41:48,786	13		33,065
			13	33,065
			13	33,065
01/08/2025	14:41:23,679	15		33,06
			15	33,06
			15	33,06
01/08/2025	14:41:07,931	3		33,065
			3	33,065
			3	33,065
01/08/2025	14:40:45,282	1		33,055
			1	33,055
			1	33,055
01/08/2025	14:40:43,678	4		33,06
			4	33,06
			4	33,06
01/08/2025	14:40:03,605	12		33,00
			12	33,00
			12	33,00
01/08/2025	14:39:08,274	2		32,98
			2	32,98
			2	32,98
01/08/2025	14:38:55,492	4		32,985
			4	32,985
			4	32,985
01/08/2025	14:38:03,151	16		32,96
			16	32,96
			16	32,96
01/08/2025	14:36:17,699	8		32,965
			8	32,965
			8	32,965
01/08/2025	14:35:24,993	350		32,925
			350	32,925
			350	32,925
01/08/2025	14:34:36,877	1 721		32,92
			1 111	32,92
			155	32,92
			85	32,92
			1 721	32,92
			370	32,92
01/08/2025	14:34:36,787	608		32,92
			608	32,92
			608	32,92
01/08/2025	14:34:19,322	10		32,935
			10	32,935
			10	32,935
01/08/2025	14:34:07,715	3		32,95
			3	32,95
			3	32,95
01/08/2025	14:33:51,805	360		32,955
			360	32,955
			20	32,955
			340	32,955
01/08/2025	14:33:18,089	30		33,01
			30	33,01
			30	33,01
01/08/2025	14:33:16,861	1 992		33,00
			4	33,00
			77	33,00
			15	33,00
			61	33,00
			1 500	33,00
			100	33,00
			151	33,00
			160	33,00
			40	33,00
			70	33,00
			15	33,00
			1 414	33,00
			240	33,00
			100	33,00
			30	33,00
			3	33,00
			4	33,00
01/08/2025	14:33:16,799	150		33,00
			10	33,00
			40	33,00
			100	33,00
			150	33,00
01/08/2025	14:32:30,721	510		33,02
			510	33,02
			510	33,02
01/08/2025	14:32:30,609	220		33,02
			220	33,02
			220	33,02
01/08/2025	14:31:31,302	700		33,065
			700	33,065
			700	33,065
01/08/2025	14:31:31,177	265		33,10
			5	33,10
			265	33,10
			260	33,10
01/08/2025	14:31:25,602	410		33,11
			410	33,11
			410	33,11
01/08/2025	14:31:01,644	90		33,15
			90	33,15
			90	33,15
01/08/2025	14:30:53,439	13		33,15
			13	33,15
			13	33,15
01/08/2025	14:30:30,942	14		33,20
			14	33,20
			13	33,20
			1	33,20
01/08/2025	14:30:00,043	15		33,39
			15	33,39
			15	33,39
01/08/2025	14:29:58,027	1		33,39
			1	33,39
			1	33,39
01/08/2025	14:28:23,509	15		33,375
			15	33,375
			15	33,375
01/08/2025	14:27:12,358	1		33,385
			1	33,385
			1	33,385
01/08/2025	14:27:10,769	2		33,385
			2	33,385
			2	33,385
01/08/2025	14:25:25,808	13		33,375
			13	33,375
			13	33,375
01/08/2025	14:25:15,210	15		33,375
			15	33,375
			15	33,375
01/08/2025	14:25:08,341	11		33,375
			11	33,375
			11	33,375
01/08/2025	14:25:08,292	3		33,375
			3	33,375
			3	33,375
01/08/2025	14:24:41,629	450		33,38
			450	33,38
			450	33,38
01/08/2025	14:23:52,662	15		33,375
			15	33,375
			15	33,375
01/08/2025	14:23:43,860	45		33,38
			45	33,38
			45	33,38
01/08/2025	14:23:06,224	60		33,37
			60	33,37
			60	33,37
01/08/2025	14:22:54,043	60		33,37
			60	33,37
			60	33,37
01/08/2025	14:21:33,237	100		33,365
			100	33,365
			100	33,365
01/08/2025	14:21:29,598	30		33,365
			30	33,365
			30	33,365
01/08/2025	14:20:37,961	1		33,36
			1	33,36
			1	33,36
01/08/2025	14:20:07,721	9		33,37
			9	33,37
			9	33,37
01/08/2025	14:19:02,988	1		33,36
			1	33,36
			1	33,36
01/08/2025	14:18:31,594	3		33,35
			3	33,35
			3	33,35
01/08/2025	14:17:39,124	5		33,365
			5	33,365
			5	33,365
01/08/2025	14:16:31,369	1		33,37
			1	33,37
			1	33,37
01/08/2025	14:16:13,571	19		33,37
			19	33,37
			19	33,37
01/08/2025	14:16:01,641	16		33,37
			16	33,37
			16	33,37
01/08/2025	14:15:37,198	15		33,375
			15	33,375
			15	33,375
01/08/2025	14:14:49,891	2		33,38
			2	33,38
			2	33,38
01/08/2025	14:13:57,477	100		33,38
			100	33,38
			100	33,38
01/08/2025	14:13:50,368	40		33,385
			40	33,385
			40	33,385
01/08/2025	14:11:37,758	3		33,38
			3	33,38
			3	33,38
01/08/2025	14:11:04,538	8		33,375
			8	33,375
			8	33,375
01/08/2025	14:10:46,321	1		33,38
			1	33,38
			1	33,38
01/08/2025	14:09:58,090	42		33,375
			42	33,375
			42	33,375
01/08/2025	14:09:07,654	1 500		33,37
			1 500	33,37
			1 500	33,37
01/08/2025	14:08:57,670	12		33,375
			12	33,375
			12	33,375
01/08/2025	14:08:56,892	18		33,37
			18	33,37
			18	33,37
01/08/2025	14:06:32,025	450		33,38
			450	33,38
			450	33,38
01/08/2025	14:06:18,583	1		33,385
			1	33,385
			1	33,385
01/08/2025	14:05:41,849	1		33,385
			1	33,385
			1	33,385
01/08/2025	14:04:45,757	13		33,38
			13	33,38
			13	33,38
01/08/2025	14:04:21,047	3		33,375
			3	33,375
			3	33,375
01/08/2025	14:03:53,653	1 000		33,37
			1 000	33,37
			1 000	33,37
01/08/2025	14:03:26,115	10		33,375
			10	33,375
			10	33,375
01/08/2025	14:02:32,412	1		33,36
			1	33,36
			1	33,36
01/08/2025	14:01:30,970	69		33,355
			69	33,355
			69	33,355
01/08/2025	14:01:27,434	15		33,36
			15	33,36
			15	33,36
01/08/2025	14:00:52,894	6		33,365
			6	33,365
			6	33,365
01/08/2025	14:00:51,029	23		33,36
			23	33,36
			23	33,36
01/08/2025	13:59:47,752	1		33,365
			1	33,365
			1	33,365
01/08/2025	13:58:41,081	100		33,35
			100	33,35
			100	33,35
01/08/2025	13:57:16,091	1		33,34
			1	33,34
			1	33,34
01/08/2025	13:56:29,307	7		33,34
			7	33,34
			7	33,34
01/08/2025	13:56:12,077	1		33,345
			1	33,345
			1	33,345
01/08/2025	13:55:30,777	50		33,33
			50	33,33
			50	33,33
01/08/2025	13:51:32,328	125		33,335
			125	33,335
			125	33,335
01/08/2025	13:49:56,876	2		33,35
			2	33,35
			2	33,35
01/08/2025	13:48:01,858	1		33,34
			1	33,34
			1	33,34
01/08/2025	13:47:59,949	3		33,34
			3	33,34
			3	33,34
01/08/2025	13:47:44,398	210		33,34
			210	33,34
			210	33,34
01/08/2025	13:47:11,962	25		33,335
			25	33,335
			25	33,335
01/08/2025	13:45:08,522	3		33,335
			3	33,335
			3	33,335
01/08/2025	13:44:51,523	1		33,34
			1	33,34
			1	33,34
01/08/2025	13:43:08,494	14		33,335
			14	33,335
			14	33,335
01/08/2025	13:42:02,972	15		33,335
			15	33,335
			15	33,335
01/08/2025	13:41:59,673	15		33,335
			15	33,335
			15	33,335
01/08/2025	13:41:27,161	15		33,335
			15	33,335
			15	33,335
01/08/2025	13:39:20,283	2		33,34
			2	33,34
			2	33,34
01/08/2025	13:38:53,408	15		33,34
			15	33,34
			15	33,34
01/08/2025	13:38:51,442	200		33,335
			200	33,335
			200	33,335
01/08/2025	13:38:33,757	15		33,33
			15	33,33
			15	33,33
01/08/2025	13:38:24,047	1		33,32
			1	33,32
			1	33,32
01/08/2025	13:37:29,875	9		33,32
			9	33,32
			9	33,32
01/08/2025	13:36:24,375	2		33,315
			2	33,315
			2	33,315
01/08/2025	13:36:22,968	4		33,315
			4	33,315
			4	33,315
01/08/2025	13:33:28,085	150		33,32
			150	33,32
			150	33,32
01/08/2025	13:33:28,006	3		33,315
			3	33,315
			3	33,315
01/08/2025	13:33:15,687	2		33,315
			2	33,315
			2	33,315
01/08/2025	13:32:29,107	3		33,32
			3	33,32
			3	33,32
01/08/2025	13:32:23,799	1 200		33,31
			1 200	33,31
			1 200	33,31
01/08/2025	13:31:58,429	3		33,315
			3	33,315
			3	33,315
01/08/2025	13:31:40,071	3		33,305
			3	33,305
			3	33,305
01/08/2025	13:31:29,401	3		33,305
			3	33,305
			3	33,305
01/08/2025	13:31:19,759	1		33,30
			1	33,30
			1	33,30
01/08/2025	13:28:34,293	3		33,295
			3	33,295
			3	33,295
01/08/2025	13:28:09,510	100		33,30
			100	33,30
			100	33,30
01/08/2025	13:27:11,346	7		33,285
			7	33,285
			7	33,285
01/08/2025	13:25:26,285	7		33,295
			7	33,295
			7	33,295
01/08/2025	13:25:02,507	450		33,295
			450	33,295
			450	33,295
01/08/2025	13:24:21,084	11		33,28
			11	33,28
			11	33,28
01/08/2025	13:23:52,791	16		33,285
			16	33,285
			16	33,285
01/08/2025	13:20:25,759	1 432		33,28
			1 432	33,28
			1 432	33,28
01/08/2025	13:17:23,085	8		33,275
			8	33,275
			8	33,275
01/08/2025	13:17:07,826	3		33,28
			3	33,28
			3	33,28
01/08/2025	13:16:59,363	31		33,28
			31	33,28
			31	33,28
01/08/2025	13:14:08,702	3		33,255
			3	33,255
			3	33,255
01/08/2025	13:13:59,244	1		33,255
			1	33,255
			1	33,255
01/08/2025	13:12:35,551	10		33,255
			10	33,255
			10	33,255
01/08/2025	13:10:48,924	333		33,28
			333	33,28
			333	33,28
01/08/2025	13:07:31,260	4		33,24
			4	33,24
			4	33,24
01/08/2025	13:06:27,977	1		33,23
			1	33,23
			1	33,23
01/08/2025	13:06:13,259	22		33,235
			22	33,235
			22	33,235
01/08/2025	13:06:11,743	1		33,235
			1	33,235
			1	33,235
01/08/2025	13:05:14,833	67		33,225
			67	33,225
			67	33,225
01/08/2025	13:04:28,524	2		33,21
			2	33,21
			2	33,21
01/08/2025	13:04:19,357	1		33,205
			1	33,205
			1	33,205
01/08/2025	13:04:01,412	4		33,21
			4	33,21
			4	33,21
01/08/2025	13:03:25,727	2		33,22
			2	33,22
			2	33,22
01/08/2025	13:01:19,562	28		33,225
			28	33,225
			28	33,225
01/08/2025	13:01:12,376	4		33,23
			4	33,23
			4	33,23
01/08/2025	13:00:35,679	1		33,235
			1	33,235
			1	33,235
01/08/2025	13:00:18,367	400		33,23
			400	33,23
			400	33,23
01/08/2025	13:00:03,828	1		33,225
			1	33,225
			1	33,225
01/08/2025	12:59:25,894	16		33,22
			16	33,22
			16	33,22
01/08/2025	12:59:08,740	2		33,22
			2	33,22
			2	33,22
01/08/2025	12:58:07,742	1		33,205
			1	33,205
			1	33,205
01/08/2025	12:57:59,707	1		33,21
			1	33,21
			1	33,21
01/08/2025	12:56:54,595	300		33,19
			300	33,19
			300	33,19
01/08/2025	12:56:28,952	1		33,20
			1	33,20
			1	33,20
01/08/2025	12:56:01,379	38		33,195
			38	33,195
			38	33,195
01/08/2025	12:55:51,629	10		33,185
			10	33,185
			10	33,185
01/08/2025	12:54:01,165	10		33,20
			10	33,20
			10	33,20
01/08/2025	12:53:16,235	6		33,195
			6	33,195
			6	33,195
01/08/2025	12:53:03,116	1 000		33,20
			1 000	33,20
			1 000	33,20
01/08/2025	12:52:54,641	3		33,20
			3	33,20
			3	33,20
01/08/2025	12:52:30,319	1		33,19
			1	33,19
			1	33,19
01/08/2025	12:51:32,618	3		33,20
			3	33,20
			3	33,20
01/08/2025	12:51:31,871	185		33,195
			185	33,195
			185	33,195
01/08/2025	12:51:31,744	25		33,20
			25	33,20
			25	33,20
01/08/2025	12:51:01,744	70		33,215
			70	33,215
			70	33,215
01/08/2025	12:51:01,660	5		33,22
			5	33,22
			5	33,22
01/08/2025	12:49:57,289	9		33,225
			9	33,225
			9	33,225
01/08/2025	12:49:56,206	1		33,225
			1	33,225
			1	33,225
01/08/2025	12:49:19,015	1		33,24
			1	33,24
			1	33,24
01/08/2025	12:49:18,684	1		33,24
			1	33,24
			1	33,24
01/08/2025	12:48:29,747	60		33,245
			60	33,245
			60	33,245
01/08/2025	12:48:07,832	3		33,245
			3	33,245
			3	33,245
01/08/2025	12:47:47,491	1		33,245
			1	33,245
			1	33,245
01/08/2025	12:47:44,779	158		33,245
			158	33,245
			158	33,245
01/08/2025	12:47:06,196	1		33,245
			1	33,245
			1	33,245
01/08/2025	12:46:58,808	186		33,24
			3	33,24
			183	33,24
			186	33,24
01/08/2025	12:46:53,820	3		33,245
			3	33,245
			3	33,245
01/08/2025	12:46:17,343	4		33,255
			4	33,255
			4	33,255
01/08/2025	12:45:47,858	9		33,245
			9	33,245
			9	33,245
01/08/2025	12:44:49,735	10		33,24
			10	33,24
			10	33,24
01/08/2025	12:44:43,131	1		33,235
			1	33,235
			1	33,235
01/08/2025	12:44:41,569	5		33,245
			5	33,245
			5	33,245
01/08/2025	12:43:54,897	380		33,235
			380	33,235
			380	33,235
01/08/2025	12:42:54,665	4		33,24
			4	33,24
			4	33,24
01/08/2025	12:42:12,169	329		33,225
			329	33,225
			329	33,225
01/08/2025	12:40:49,047	500		33,25
			500	33,25
			500	33,25
01/08/2025	12:40:40,428	8		33,25
			8	33,25
			8	33,25
01/08/2025	12:38:10,672	25		33,25
			25	33,25
			25	33,25
01/08/2025	12:37:41,184	31		33,25
			31	33,25
			31	33,25
01/08/2025	12:36:49,665	23		33,25
			23	33,25
			23	33,25
01/08/2025	12:36:07,072	4		33,245
			4	33,245
			4	33,245
01/08/2025	12:35:12,619	3		33,265
			3	33,265
			3	33,265
01/08/2025	12:35:08,507	106		33,24
			106	33,24
			106	33,24
01/08/2025	12:35:08,423	1		33,24
			1	33,24
			1	33,24
01/08/2025	12:34:15,602	59		33,275
			59	33,275
			59	33,275
01/08/2025	12:33:20,273	10		33,275
			10	33,275
			10	33,275
01/08/2025	12:32:19,839	150		33,29
			150	33,29
			150	33,29
01/08/2025	12:31:45,907	23		33,30
			23	33,30
			23	33,30
01/08/2025	12:30:52,472	14		33,305
			14	33,305
			14	33,305
01/08/2025	12:30:30,227	1		33,31
			1	33,31
			1	33,31
01/08/2025	12:29:23,638	9 000		33,32
			9 000	33,32
			9 000	33,32
01/08/2025	12:29:10,314	2		33,315
			2	33,315
			2	33,315
01/08/2025	12:29:04,832	54		33,32
			54	33,32
			54	33,32
01/08/2025	12:28:31,852	5		33,295
			5	33,295
			5	33,295
01/08/2025	12:27:37,835	3		33,295
			3	33,295
			3	33,295
01/08/2025	12:27:30,381	16		33,30
			16	33,30
			16	33,30
01/08/2025	12:27:28,145	3		33,30
			3	33,30
			3	33,30
01/08/2025	12:25:35,464	6 718		33,30
			6 718	33,30
			6 718	33,30
01/08/2025	12:25:32,748	1		33,305
			1	33,305
			1	33,305
01/08/2025	12:25:29,911	2		33,305
			2	33,305
			2	33,305
01/08/2025	12:25:24,975	4		33,31
			4	33,31
			4	33,31
01/08/2025	12:25:14,156	627		33,32
			627	33,32
			627	33,32
01/08/2025	12:24:19,344	1		33,315
			1	33,315
			1	33,315
01/08/2025	12:22:48,835	9 000		33,325
			9 000	33,325
			9 000	33,325
01/08/2025	12:22:47,733	8		33,325
			8	33,325
			8	33,325
01/08/2025	12:21:53,033	4		33,33
			4	33,33
			4	33,33
01/08/2025	12:21:04,186	15		33,325
			15	33,325
			15	33,325
01/08/2025	12:20:22,226	10		33,33
			10	33,33
			10	33,33
01/08/2025	12:20:09,464	1		33,335
			1	33,335
			1	33,335
01/08/2025	12:20:08,688	3		33,33
			3	33,33
			3	33,33
01/08/2025	12:19:40,215	4		33,325
			4	33,325
			4	33,325
01/08/2025	12:19:27,366	1		33,325
			1	33,325
			1	33,325
01/08/2025	12:19:24,861	18		33,33
			18	33,33
			18	33,33
01/08/2025	12:17:48,007	9 000		33,32
			9 000	33,32
			9 000	33,32
01/08/2025	12:17:19,333	30		33,32
			30	33,32
			30	33,32
01/08/2025	12:16:48,444	2		33,315
			2	33,315
			2	33,315
01/08/2025	12:16:33,227	1 450		33,31
			1 450	33,31
			1 450	33,31
01/08/2025	12:16:02,765	76		33,315
			76	33,315
			76	33,315
01/08/2025	12:15:29,593	30		33,325
			30	33,325
			30	33,325
01/08/2025	12:13:35,763	270		33,325
			270	33,325
			270	33,325
01/08/2025	12:13:08,254	40		33,32
			40	33,32
			40	33,32
01/08/2025	12:12:43,332	9 000		33,32
			9 000	33,32
			9 000	33,32
01/08/2025	12:12:41,901	1		33,325
			1	33,325
			1	33,325
01/08/2025	12:12:32,839	301		33,325
			301	33,325
			301	33,325
01/08/2025	12:12:03,242	4		33,31
			4	33,31
			4	33,31
01/08/2025	12:09:50,384	4		33,315
			4	33,315
			4	33,315
01/08/2025	12:09:38,509	3		33,31
			3	33,31
			3	33,31
01/08/2025	12:09:25,223	1		33,325
			1	33,325
			1	33,325
01/08/2025	12:09:00,764	1		33,315
			1	33,315
			1	33,315
01/08/2025	12:08:58,052	1		33,315
			1	33,315
			1	33,315
01/08/2025	12:08:40,435	2		33,305
			2	33,305
			2	33,305
01/08/2025	12:06:46,507	1		33,34
			1	33,34
			1	33,34
01/08/2025	12:06:43,470	3 851		33,345
			3 851	33,345
			3 851	33,345
01/08/2025	12:06:41,292	4 493		33,345
			4 493	33,345
			4 493	33,345
01/08/2025	12:06:30,111	30		33,35
			30	33,35
			30	33,35
01/08/2025	12:06:18,936	1		33,345
			1	33,345
			1	33,345
01/08/2025	12:06:02,733	1		33,335
			1	33,335
			1	33,335
01/08/2025	12:05:29,324	51		33,33
			51	33,33
			51	33,33
01/08/2025	12:04:20,770	8 900		33,35
			8 900	33,35
			8 900	33,35
01/08/2025	12:03:58,473	60		33,35
			60	33,35
			60	33,35
01/08/2025	12:03:36,493	8 900		33,345
			8 900	33,345
			8 900	33,345
01/08/2025	12:02:30,256	2		33,35
			2	33,35
			2	33,35
01/08/2025	12:02:17,182	17		33,36
			17	33,36
			17	33,36
01/08/2025	12:01:52,454	12		33,365
			12	33,365
			12	33,365
01/08/2025	12:01:52,383	4		33,37
			4	33,37
			4	33,37
01/08/2025	12:01:40,400	3		33,375
			3	33,375
			3	33,375
01/08/2025	12:01:15,601	230		33,38
			230	33,38
			230	33,38
01/08/2025	12:01:08,202	2		33,375
			2	33,375
			2	33,375
01/08/2025	11:58:58,206	15		33,415
			15	33,415
			15	33,415
01/08/2025	11:58:33,882	250		33,41
			250	33,41
			250	33,41
01/08/2025	11:58:21,316	8 900		33,405
			8 900	33,405
			8 900	33,405
01/08/2025	11:58:16,226	13		33,41
			13	33,41
			13	33,41
01/08/2025	11:57:57,934	8 900		33,405
			8 900	33,405
			8 900	33,405
01/08/2025	11:56:32,590	8 900		33,40
			8 900	33,40
			8 900	33,40
01/08/2025	11:56:07,984	4		33,41
			4	33,41
			4	33,41
01/08/2025	11:55:03,266	8 900		33,40
			8 900	33,40
			8 900	33,40
01/08/2025	11:54:39,559	3		33,405
			3	33,405
			3	33,405
01/08/2025	11:54:02,329	6		33,41
			6	33,41
			6	33,41
01/08/2025	11:53:48,454	2		33,405
			2	33,405
			2	33,405
01/08/2025	11:53:40,186	2		33,405
			2	33,405
			2	33,405
01/08/2025	11:52:38,483	15		33,41
			15	33,41
			15	33,41
01/08/2025	11:52:33,741	8 900		33,405
			8 900	33,405
			8 900	33,405
01/08/2025	11:51:56,863	600		33,415
			600	33,415
			600	33,415

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: 104,0351 / Vente: 104,0649
Volume: 31 424
-2,11%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
01/08/2025 @ 15:05:54

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