Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

611

513

49,6949

Date	Heure	Volume	Volume de transactions	Cours
02/05/2025	16:57:19,930	1		49,6949
			1	49,6949
			1	49,6949
02/05/2025	16:57:14,697	2		49,6949
			2	49,6949
			2	49,6949
02/05/2025	16:54:09,965	50		49,7289
			50	49,7289
			50	49,7289
02/05/2025	16:53:06,364	3		49,7049
			3	49,7049
			3	49,7049
02/05/2025	16:51:01,886	3		49,7321
			3	49,7321
			3	49,7321
02/05/2025	16:50:51,511	15		49,7469
			15	49,7469
			15	49,7469
02/05/2025	16:50:43,977	3		49,7539
			3	49,7539
			3	49,7539
02/05/2025	16:49:24,485	3		49,7299
			3	49,7299
			3	49,7299
02/05/2025	16:47:45,084	2		49,7519
			2	49,7519
			2	49,7519
02/05/2025	16:43:03,103	400		49,6959
			400	49,6959
			400	49,6959
02/05/2025	16:38:32,949	14		49,6979
			14	49,6979
			14	49,6979
02/05/2025	16:37:56,583	2		49,7149
			2	49,7149
			2	49,7149
02/05/2025	16:35:20,539	3		49,7421
			3	49,7421
			3	49,7421
02/05/2025	16:34:20,682	3		49,7569
			3	49,7569
			3	49,7569
02/05/2025	16:30:03,081	200		49,8079
			200	49,8079
			200	49,8079
02/05/2025	16:29:47,182	5		49,8019
			5	49,8019
			5	49,8019
02/05/2025	16:24:20,395	100		49,7031
			100	49,7031
			100	49,7031
02/05/2025	16:24:02,526	20		49,7129
			20	49,7129
			20	49,7129
02/05/2025	16:23:32,579	3		49,6761
			3	49,6761
			3	49,6761
02/05/2025	16:23:25,626	1		49,6959
			1	49,6959
			1	49,6959
02/05/2025	16:22:39,550	1		49,6949
			1	49,6949
			1	49,6949
02/05/2025	16:21:52,808	10		49,6989
			10	49,6989
			10	49,6989
02/05/2025	16:19:39,885	5		49,7399
			5	49,7399
			5	49,7399
02/05/2025	16:16:29,425	1		49,7441
			1	49,7441
			1	49,7441
02/05/2025	16:15:51,042	39		49,70
			39	49,70
			39	49,70
02/05/2025	16:14:52,013	3		49,6828
			3	49,6828
			3	49,6828
02/05/2025	16:08:03,439	4		49,6081
			4	49,6081
			4	49,6081
02/05/2025	16:07:47,940	2		49,6489
			2	49,6489
			2	49,6489
02/05/2025	16:07:47,641	3		49,6459
			3	49,6459
			3	49,6459
02/05/2025	16:03:07,135	1		49,5919
			1	49,5919
			1	49,5919
02/05/2025	16:02:41,880	1		49,5819
			1	49,5819
			1	49,5819
02/05/2025	16:00:53,150	11		49,5139
			11	49,5139
			11	49,5139
02/05/2025	16:00:19,148	3		49,4981
			3	49,4981
			3	49,4981
02/05/2025	16:00:03,350	13		49,5429
			13	49,5429
			13	49,5429
02/05/2025	15:59:54,198	3		49,5479
			3	49,5479
			3	49,5479
02/05/2025	15:59:23,413	1		49,5379
			1	49,5379
			1	49,5379
02/05/2025	15:59:07,107	5		49,5219
			5	49,5219
			5	49,5219
02/05/2025	15:58:43,974	1		49,5279
			1	49,5279
			1	49,5279
02/05/2025	15:58:27,161	10		49,5179
			10	49,5179
			10	49,5179
02/05/2025	15:58:05,328	208		49,5151
			208	49,5151
			208	49,5151
02/05/2025	15:57:53,792	80		49,4991
			80	49,4991
			80	49,4991
02/05/2025	15:56:46,945	1		49,5739
			1	49,5739
			1	49,5739
02/05/2025	15:55:50,047	22		49,5699
			22	49,5699
			22	49,5699
02/05/2025	15:54:06,433	3		49,4961
			3	49,4961
			3	49,4961
02/05/2025	15:53:10,063	1		49,4739
			1	49,4739
			1	49,4739
02/05/2025	15:53:00,613	2		49,4729
			2	49,4729
			2	49,4729
02/05/2025	15:51:48,054	2		49,4369
			2	49,4369
			2	49,4369
02/05/2025	15:51:24,385	320		49,5191
			320	49,5191
			320	49,5191
02/05/2025	15:48:57,431	20		49,5161
			20	49,5161
			20	49,5161
02/05/2025	15:48:08,179	1		49,5709
			1	49,5709
			1	49,5709
02/05/2025	15:44:51,891	1		49,6549
			1	49,6549
			1	49,6549
02/05/2025	15:44:47,262	3		49,6101
			3	49,6101
			3	49,6101
02/05/2025	15:39:29,535	3 496		49,6669
			3 496	49,6669
			3 496	49,6669
02/05/2025	15:34:23,611	1		49,7909
			1	49,7909
			1	49,7909
02/05/2025	15:33:16,594	4		49,7771
			4	49,7771
			4	49,7771
02/05/2025	15:33:10,456	1		49,7919
			1	49,7919
			1	49,7919
02/05/2025	15:32:29,200	3		49,8129
			3	49,8129
			3	49,8129
02/05/2025	15:31:37,042	20		49,7869
			20	49,7869
			20	49,7869
02/05/2025	15:30:59,747	6		49,7659
			6	49,7659
			6	49,7659
02/05/2025	15:29:16,194	1		49,7019
			1	49,7019
			1	49,7019
02/05/2025	15:25:08,620	21		49,7769
			21	49,7769
			21	49,7769
02/05/2025	15:23:36,459	3		49,7931
			3	49,7931
			3	49,7931
02/05/2025	15:23:05,265	1		49,7999
			1	49,7999
			1	49,7999
02/05/2025	15:20:17,297	1		49,8329
			1	49,8329
			1	49,8329
02/05/2025	15:19:57,786	1		49,8399
			1	49,8399
			1	49,8399
02/05/2025	15:19:55,368	3		49,8211
			3	49,8211
			3	49,8211
02/05/2025	15:18:18,881	15		49,8457
			15	49,8457
			15	49,8457
02/05/2025	15:16:57,127	10		49,8879
			10	49,8879
			10	49,8879
02/05/2025	15:14:56,012	2		49,9141
			2	49,9141
			2	49,9141
02/05/2025	15:14:20,272	2		49,9239
			2	49,9239
			2	49,9239
02/05/2025	15:11:28,381	1		49,9359
			1	49,9359
			1	49,9359
02/05/2025	15:10:25,604	507		49,90
			507	49,90
			507	49,90
02/05/2025	15:09:55,553	30		49,8871
			30	49,8871
			30	49,8871
02/05/2025	15:08:37,815	601		49,8761
			601	49,8761
			601	49,8761
02/05/2025	15:08:26,930	3		49,8741
			3	49,8741
			3	49,8741
02/05/2025	15:08:06,607	1		49,8899
			1	49,8899
			1	49,8899
02/05/2025	15:05:57,052	4		49,8799
			4	49,8799
			4	49,8799
02/05/2025	15:05:55,774	11		49,8829
			11	49,8829
			11	49,8829
02/05/2025	15:03:16,688	36		49,8801
			36	49,8801
			36	49,8801
02/05/2025	14:58:25,362	6		49,9169
			6	49,9169
			6	49,9169
02/05/2025	14:57:13,613	1 400		49,8689
			1 400	49,8689
			1 400	49,8689
02/05/2025	14:55:04,758	38		49,81
			38	49,81
			38	49,81
02/05/2025	14:51:43,848	41		49,7399
			41	49,7399
			41	49,7399
02/05/2025	14:51:12,274	2		49,7789
			2	49,7789
			2	49,7789
02/05/2025	14:48:48,030	7		49,8009
			7	49,8009
			7	49,8009
02/05/2025	14:45:45,469	20		49,70
			20	49,70
			20	49,70
02/05/2025	14:45:01,719	20		49,7019
			20	49,7019
			20	49,7019
02/05/2025	14:43:04,919	3		49,6721
			3	49,6721
			3	49,6721
02/05/2025	14:43:02,600	5		49,6759
			5	49,6759
			5	49,6759
02/05/2025	14:42:51,536	2		49,6729
			2	49,6729
			2	49,6729
02/05/2025	14:40:23,215	21		49,7069
			21	49,7069
			21	49,7069
02/05/2025	14:40:20,799	11		49,7039
			11	49,7039
			11	49,7039
02/05/2025	14:38:32,969	90		49,7649
			90	49,7649
			90	49,7649
02/05/2025	14:37:46,034	201		49,7529
			201	49,7529
			201	49,7529
02/05/2025	14:37:43,521	51		49,7549
			51	49,7549
			51	49,7549
02/05/2025	14:35:23,150	20		49,70
			20	49,70
			20	49,70
02/05/2025	14:33:24,291	3		49,6761
			3	49,6761
			3	49,6761
02/05/2025	14:33:00,337	2		49,6919
			2	49,6919
			2	49,6919
02/05/2025	14:32:15,974	2		49,6929
			2	49,6929
			2	49,6929
02/05/2025	14:31:11,160	4		49,7811
			4	49,7811
			4	49,7811
02/05/2025	14:30:02,233	15		49,58
			15	49,58
			15	49,58
02/05/2025	14:28:47,174	7		49,4559
			7	49,4559
			7	49,4559
02/05/2025	14:28:35,193	1		49,4509
			1	49,4509
			1	49,4509
02/05/2025	14:28:08,322	3		49,4351
			3	49,4351
			3	49,4351
02/05/2025	14:27:53,019	11		49,4689
			11	49,4689
			11	49,4689
02/05/2025	14:21:01,528	10		49,4229
			10	49,4229
			10	49,4229
02/05/2025	14:20:55,609	3		49,4239
			3	49,4239
			3	49,4239
02/05/2025	14:20:47,158	3		49,4239
			3	49,4239
			3	49,4239
02/05/2025	14:20:06,195	550		49,42
			550	49,42
			550	49,42
02/05/2025	14:18:47,595	930		49,4339
			930	49,4339
			930	49,4339
02/05/2025	14:16:36,904	3		49,4211
			3	49,4211
			3	49,4211
02/05/2025	14:15:35,818	2		49,4219
			2	49,4219
			2	49,4219
02/05/2025	14:14:23,085	21		49,4129
			21	49,4129
			21	49,4129
02/05/2025	14:13:36,936	47		49,4131
			47	49,4131
			47	49,4131
02/05/2025	14:11:47,488	1		49,4199
			1	49,4199
			1	49,4199
02/05/2025	14:09:21,395	5		49,4249
			5	49,4249
			5	49,4249
02/05/2025	14:09:18,987	3		49,4171
			3	49,4171
			3	49,4171
02/05/2025	14:09:05,498	1		49,4179
			1	49,4179
			1	49,4179
02/05/2025	14:05:02,837	125		49,4019
			125	49,4019
			125	49,4019
02/05/2025	14:03:37,367	11		49,3969
			11	49,3969
			11	49,3969
02/05/2025	14:03:03,550	3		49,3889
			3	49,3889
			3	49,3889
02/05/2025	13:59:38,975	775		49,3669
			775	49,3669
			775	49,3669
02/05/2025	13:58:02,297	1		49,3809
			1	49,3809
			1	49,3809
02/05/2025	13:54:52,635	2		49,3899
			2	49,3899
			2	49,3899
02/05/2025	13:54:31,112	40		49,4009
			40	49,4009
			40	49,4009
02/05/2025	13:51:40,475	10		49,3921
			10	49,3921
			10	49,3921
02/05/2025	13:43:56,309	21		49,3999
			21	49,3999
			21	49,3999
02/05/2025	13:42:06,975	26		49,3809
			26	49,3809
			26	49,3809
02/05/2025	13:40:54,560	17		49,3441
			17	49,3441
			17	49,3441
02/05/2025	13:38:41,502	4		49,3789
			4	49,3789
			4	49,3789
02/05/2025	13:32:58,772	4		49,3989
			4	49,3989
			4	49,3989
02/05/2025	13:31:17,911	4		49,4179
			4	49,4179
			4	49,4179
02/05/2025	13:30:31,219	3		49,4091
			3	49,4091
			3	49,4091
02/05/2025	13:30:10,593	2		49,4339
			2	49,4339
			2	49,4339
02/05/2025	13:29:53,867	4		49,4259
			4	49,4259
			4	49,4259
02/05/2025	13:26:44,602	40		49,4319
			40	49,4319
			40	49,4319
02/05/2025	13:23:16,311	1		49,4599
			1	49,4599
			1	49,4599
02/05/2025	13:23:09,265	3		49,4629
			3	49,4629
			3	49,4629
02/05/2025	13:20:46,950	51		49,5119
			51	49,5119
			51	49,5119
02/05/2025	13:19:18,963	25		49,5101
			25	49,5101
			25	49,5101
02/05/2025	13:18:56,475	3		49,5111
			3	49,5111
			3	49,5111
02/05/2025	13:18:43,196	11		49,5229
			11	49,5229
			11	49,5229
02/05/2025	13:15:49,846	121		49,4989
			121	49,4989
			121	49,4989
02/05/2025	13:15:49,810	1		49,4989
			1	49,4989
			1	49,4989
02/05/2025	13:13:57,895	1		49,5159
			1	49,5159
			1	49,5159
02/05/2025	13:13:06,871	21		49,5089
			21	49,5089
			21	49,5089
02/05/2025	13:12:26,427	1		49,5129
			1	49,5129
			1	49,5129
02/05/2025	13:11:36,304	3		49,45
			3	49,45
			3	49,45
02/05/2025	13:10:58,567	3		49,5139
			3	49,5139
			3	49,5139
02/05/2025	13:10:17,712	11		49,4977
			11	49,4977
			11	49,4977
02/05/2025	13:09:46,629	1		49,4779
			1	49,4779
			1	49,4779
02/05/2025	13:01:09,519	36		49,4669
			36	49,4669
			36	49,4669
02/05/2025	12:55:57,360	12		49,4541
			12	49,4541
			12	49,4541
02/05/2025	12:52:43,213	1		49,4581
			1	49,4581
			1	49,4581
02/05/2025	12:49:48,933	2		49,4889
			2	49,4889
			2	49,4889
02/05/2025	12:49:25,490	3		49,4691
			3	49,4691
			3	49,4691
02/05/2025	12:48:19,596	1		49,4919
			1	49,4919
			1	49,4919
02/05/2025	12:47:18,305	3		49,4789
			3	49,4789
			3	49,4789
02/05/2025	12:47:10,667	1		49,4789
			1	49,4789
			1	49,4789
02/05/2025	12:46:14,830	2		49,4649
			2	49,4649
			2	49,4649
02/05/2025	12:46:00,339	5		49,4481
			5	49,4481
			5	49,4481
02/05/2025	12:45:08,905	2		49,4461
			2	49,4461
			2	49,4461
02/05/2025	12:44:38,012	1		49,4401
			1	49,4401
			1	49,4401
02/05/2025	12:43:07,662	3		49,4461
			3	49,4461
			3	49,4461
02/05/2025	12:42:54,070	1		49,4529
			1	49,4529
			1	49,4529
02/05/2025	12:41:14,350	1		49,4529
			1	49,4529
			1	49,4529
02/05/2025	12:35:32,495	35		49,4919
			35	49,4919
			35	49,4919
02/05/2025	12:35:11,511	5		49,4741
			5	49,4741
			5	49,4741
02/05/2025	12:31:49,580	1		49,4749
			1	49,4749
			1	49,4749
02/05/2025	12:30:30,460	100		49,4639
			100	49,4639
			100	49,4639
02/05/2025	12:26:12,204	100		49,4259
			100	49,4259
			100	49,4259
02/05/2025	12:26:08,058	2		49,4161
			2	49,4161
			2	49,4161
02/05/2025	12:23:18,420	3		49,4359
			3	49,4359
			3	49,4359
02/05/2025	12:21:46,937	5		49,4289
			5	49,4289
			5	49,4289
02/05/2025	12:20:57,145	44		49,43
			44	49,43
			44	49,43
02/05/2025	12:17:55,748	3		49,4291
			3	49,4291
			3	49,4291
02/05/2025	12:17:39,852	1		49,4549
			1	49,4549
			1	49,4549
02/05/2025	12:17:22,848	2		49,4489
			2	49,4489
			2	49,4489
02/05/2025	12:17:08,651	2		49,4539
			2	49,4539
			2	49,4539
02/05/2025	12:16:20,735	41		49,4479
			41	49,4479
			41	49,4479
02/05/2025	12:07:30,988	8 342		49,4089
			8 342	49,4089
			8 342	49,4089
02/05/2025	12:07:12,854	16		49,4109
			16	49,4109
			16	49,4109
02/05/2025	12:06:57,208	3		49,4129
			3	49,4129
			3	49,4129
02/05/2025	12:04:20,967	3		49,3861
			3	49,3861
			3	49,3861
02/05/2025	12:04:08,392	1		49,3911
			1	49,3911
			1	49,3911
02/05/2025	12:03:29,241	11		49,3939
			11	49,3939
			11	49,3939
02/05/2025	12:03:17,498	80		49,3801
			80	49,3801
			80	49,3801
02/05/2025	12:02:13,415	254		49,3791
			254	49,3791
			254	49,3791
02/05/2025	12:00:32,200	1		49,3939
			1	49,3939
			1	49,3939
02/05/2025	11:59:42,782	2		49,3689
			2	49,3689
			2	49,3689
02/05/2025	11:58:05,254	3		49,3591
			3	49,3591
			3	49,3591
02/05/2025	11:57:20,473	3		49,3739
			3	49,3739
			3	49,3739
02/05/2025	11:56:31,775	10		49,3999
			10	49,3999
			10	49,3999
02/05/2025	11:55:43,231	10		49,3681
			10	49,3681
			10	49,3681
02/05/2025	11:55:06,088	11		49,3739
			11	49,3739
			11	49,3739
02/05/2025	11:54:09,299	6 717		49,3511
			6 717	49,3511
			6 717	49,3511
02/05/2025	11:52:26,268	26		49,3669
			26	49,3669
			26	49,3669
02/05/2025	11:50:55,249	23		49,4009
			23	49,4009
			23	49,4009
02/05/2025	11:49:03,918	31		49,4169
			31	49,4169
			31	49,4169
02/05/2025	11:48:18,197	9		49,4099
			9	49,4099
			9	49,4099
02/05/2025	11:44:01,063	3		49,3959
			3	49,3959
			3	49,3959
02/05/2025	11:40:13,870	3		49,3441
			3	49,3441
			3	49,3441
02/05/2025	11:39:11,761	1		49,3659
			1	49,3659
			1	49,3659
02/05/2025	11:38:27,482	1		49,3869
			1	49,3869
			1	49,3869
02/05/2025	11:38:16,901	2		49,3949
			2	49,3949
			2	49,3949
02/05/2025	11:38:09,548	1		49,3949
			1	49,3949
			1	49,3949
02/05/2025	11:37:58,900	500		49,3959
			500	49,3959
			500	49,3959
02/05/2025	11:36:07,037	6		49,3781
			6	49,3781
			6	49,3781
02/05/2025	11:34:09,352	5		49,3731
			5	49,3731
			5	49,3731
02/05/2025	11:32:02,073	11		49,4149
			11	49,4149
			11	49,4149
02/05/2025	11:30:15,289	5		49,4141
			5	49,4141
			5	49,4141
02/05/2025	11:29:50,788	3		49,4111
			3	49,4111
			3	49,4111
02/05/2025	11:29:34,381	3		49,4319
			3	49,4319
			3	49,4319
02/05/2025	11:29:26,681	31		49,4349
			31	49,4349
			31	49,4349
02/05/2025	11:26:05,998	1		49,4339
			1	49,4339
			1	49,4339
02/05/2025	11:25:31,588	3		49,4399
			3	49,4399
			3	49,4399
02/05/2025	11:20:49,803	13		49,4759
			13	49,4759
			13	49,4759
02/05/2025	11:18:18,813	6		49,4599
			6	49,4599
			6	49,4599
02/05/2025	11:16:36,475	31		49,4559
			31	49,4559
			31	49,4559
02/05/2025	11:12:43,864	3		49,4231
			3	49,4231
			3	49,4231
02/05/2025	11:12:27,054	1		49,4221
			1	49,4221
			1	49,4221
02/05/2025	11:11:42,968	1		49,4239
			1	49,4239
			1	49,4239
02/05/2025	11:11:29,377	3		49,4259
			3	49,4259
			3	49,4259
02/05/2025	11:10:49,118	2		49,4319
			2	49,4319
			2	49,4319
02/05/2025	11:07:07,373	1		49,4039
			1	49,4039
			1	49,4039
02/05/2025	11:05:44,726	3		49,3451
			3	49,3451
			3	49,3451
02/05/2025	11:05:40,183	5		49,3649
			5	49,3649
			5	49,3649
02/05/2025	11:04:00,921	1		49,3619
			1	49,3619
			1	49,3619
02/05/2025	11:02:43,416	3		49,3531
			3	49,3531
			3	49,3531
02/05/2025	11:01:07,284	11		49,3409
			11	49,3409
			11	49,3409
02/05/2025	11:00:55,528	4		49,3231
			4	49,3231
			4	49,3231
02/05/2025	11:00:48,183	49		49,3171
			49	49,3171
			49	49,3171
02/05/2025	11:00:33,257	1		49,3669
			1	49,3669
			1	49,3669
02/05/2025	10:58:49,729	29		49,3501
			29	49,3501
			29	49,3501
02/05/2025	10:58:27,214	150		49,3709
			150	49,3709
			150	49,3709
02/05/2025	10:58:23,450	1		49,3779
			1	49,3779
			1	49,3779
02/05/2025	10:52:01,612	2		49,4539
			2	49,4539
			2	49,4539
02/05/2025	10:51:25,474	5		49,4261
			5	49,4261
			5	49,4261
02/05/2025	10:50:04,176	4		49,4351
			4	49,4351
			4	49,4351
02/05/2025	10:49:52,601	2		49,4619
			2	49,4619
			2	49,4619
02/05/2025	10:45:03,809	1		49,4959
			1	49,4959
			1	49,4959
02/05/2025	10:44:03,836	5		49,5069
			5	49,5069
			5	49,5069
02/05/2025	10:43:40,496	5		49,5219
			5	49,5219
			5	49,5219
02/05/2025	10:43:22,379	2		49,5309
			2	49,5309
			2	49,5309
02/05/2025	10:40:51,108	5		49,5419
			5	49,5419
			5	49,5419
02/05/2025	10:38:48,814	842		49,5319
			842	49,5319
			842	49,5319
02/05/2025	10:36:58,992	10		49,5339
			10	49,5339
			10	49,5339
02/05/2025	10:34:51,844	5		49,5191
			5	49,5191
			5	49,5191
02/05/2025	10:34:18,732	5		49,5399
			5	49,5399
			5	49,5399
02/05/2025	10:34:12,186	2		49,5221
			2	49,5221
			2	49,5221
02/05/2025	10:33:53,480	3		49,5409
			3	49,5409
			3	49,5409
02/05/2025	10:33:51,670	11		49,5419
			11	49,5419
			11	49,5419
02/05/2025	10:33:49,659	1		49,5419
			1	49,5419
			1	49,5419
02/05/2025	10:32:48,367	1		49,5101
			1	49,5101
			1	49,5101
02/05/2025	10:30:40,502	100		49,5429
			100	49,5429
			100	49,5429
02/05/2025	10:30:39,486	3		49,5429
			3	49,5429
			3	49,5429
02/05/2025	10:29:00,337	2		49,5369
			2	49,5369
			2	49,5369
02/05/2025	10:28:27,022	5		49,5359
			5	49,5359
			5	49,5359
02/05/2025	10:28:21,087	2		49,5409
			2	49,5409
			2	49,5409
02/05/2025	10:26:06,721	5		49,5269
			5	49,5269
			5	49,5269
02/05/2025	10:22:35,397	5		49,5229
			5	49,5229
			5	49,5229
02/05/2025	10:20:00,016	4		49,5451
			4	49,5451
			4	49,5451
02/05/2025	10:19:47,637	19		49,5549
			19	49,5549
			19	49,5549
02/05/2025	10:19:42,907	5		49,5579
			5	49,5579
			5	49,5579
02/05/2025	10:19:31,302	15		49,5559
			15	49,5559
			15	49,5559
02/05/2025	10:18:37,077	3		49,5619
			3	49,5619
			3	49,5619
02/05/2025	10:16:54,827	15		49,5539
			15	49,5539
			15	49,5539
02/05/2025	10:15:36,835	38		49,5639
			38	49,5639
			38	49,5639
02/05/2025	10:12:45,372	3		49,5219
			3	49,5219
			3	49,5219
02/05/2025	10:11:37,858	4		49,5311
			4	49,5311
			4	49,5311
02/05/2025	10:11:18,728	5		49,5499
			5	49,5499
			5	49,5499
02/05/2025	10:10:40,379	1		49,5399
			1	49,5399
			1	49,5399
02/05/2025	10:07:32,229	9		49,4989
			9	49,4989
			9	49,4989
02/05/2025	10:07:26,487	2		49,4869
			2	49,4869
			2	49,4869
02/05/2025	10:01:36,026	4		49,4671
			4	49,4671
			4	49,4671
02/05/2025	09:57:26,613	19		49,4659
			19	49,4659
			19	49,4659
02/05/2025	09:57:05,979	21		49,4809
			21	49,4809
			21	49,4809
02/05/2025	09:55:12,279	33		49,5151
			33	49,5151
			33	49,5151
02/05/2025	09:54:41,239	3		49,5331
			3	49,5331
			3	49,5331
02/05/2025	09:53:51,930	11		49,5329
			11	49,5329
			11	49,5329
02/05/2025	09:50:16,468	122		49,5589
			122	49,5589
			122	49,5589
02/05/2025	09:49:11,342	950		49,5589
			950	49,5589
			950	49,5589
02/05/2025	09:48:38,438	3		49,55
			3	49,55
			3	49,55
02/05/2025	09:48:28,809	12		49,5541
			12	49,5541
			12	49,5541
02/05/2025	09:48:05,462	1		49,5707
			1	49,5707
			1	49,5707
02/05/2025	09:41:02,429	1		49,5649
			1	49,5649
			1	49,5649
02/05/2025	09:40:53,185	7		49,5571
			7	49,5571
			7	49,5571
02/05/2025	09:40:33,984	1		49,5709
			1	49,5709
			1	49,5709
02/05/2025	09:40:26,429	2		49,5729
			2	49,5729
			2	49,5729
02/05/2025	09:40:15,370	4		49,5649
			4	49,5649
			4	49,5649
02/05/2025	09:40:09,832	1		49,5689
			1	49,5689
			1	49,5689
02/05/2025	09:40:09,131	45		49,57
			45	49,57
			45	49,57
02/05/2025	09:40:07,214	3		49,5729
			3	49,5729
			3	49,5729
02/05/2025	09:40:01,885	1		49,5769
			1	49,5769
			1	49,5769
02/05/2025	09:39:47,196	5		49,5759
			5	49,5759
			5	49,5759
02/05/2025	09:39:46,095	1		49,5759
			1	49,5759
			1	49,5759
02/05/2025	09:39:40,862	10		49,5611
			10	49,5611
			10	49,5611
02/05/2025	09:39:36,131	2		49,5729
			2	49,5729
			2	49,5729
02/05/2025	09:39:17,622	3		49,5799
			3	49,5799
			3	49,5799
02/05/2025	09:39:09,980	2		49,5789
			2	49,5789
			2	49,5789
02/05/2025	09:39:09,778	1		49,5789
			1	49,5789
			1	49,5789
02/05/2025	09:39:06,233	2		49,5799
			2	49,5799
			2	49,5799
02/05/2025	09:39:05,450	31		49,5799
			31	49,5799
			31	49,5799
02/05/2025	09:38:46,434	1		49,5899
			1	49,5899
			1	49,5899
02/05/2025	09:38:45,021	3		49,5889
			3	49,5889
			3	49,5889
02/05/2025	09:38:35,267	3		49,5879
			3	49,5879
			3	49,5879
02/05/2025	09:38:34,868	1		49,5909
			1	49,5909
			1	49,5909
02/05/2025	09:38:33,354	1		49,5939
			1	49,5939
			1	49,5939
02/05/2025	09:38:32,860	9		49,5791
			9	49,5791
			9	49,5791
02/05/2025	09:38:31,440	1		49,5939
			1	49,5939
			1	49,5939
02/05/2025	09:38:18,364	2		49,5839
			2	49,5839
			2	49,5839
02/05/2025	09:38:17,553	3		49,5839
			3	49,5839
			3	49,5839
02/05/2025	09:38:15,341	2		49,5809
			2	49,5809
			2	49,5809
02/05/2025	09:38:13,431	1		49,5809
			1	49,5809
			1	49,5809
02/05/2025	09:38:08,301	1		49,5799
			1	49,5799
			1	49,5799
02/05/2025	09:38:02,974	2		49,5809
			2	49,5809
			2	49,5809
02/05/2025	09:37:49,282	4		49,5699
			4	49,5699
			4	49,5699
02/05/2025	09:37:47,275	9		49,5659
			9	49,5659
			9	49,5659
02/05/2025	09:37:38,821	3		49,5649
			3	49,5649
			3	49,5649
02/05/2025	09:37:38,415	1		49,5649
			1	49,5649
			1	49,5649
02/05/2025	09:37:35,092	3		49,5779
			3	49,5779
			3	49,5779
02/05/2025	09:37:26,442	7		49,5531
			7	49,5531
			7	49,5531
02/05/2025	09:37:09,337	3		49,5609
			3	49,5609
			3	49,5609
02/05/2025	09:37:05,816	3		49,5599
			3	49,5599
			3	49,5599
02/05/2025	09:36:52,702	100		49,5519
			100	49,5519
			100	49,5519
02/05/2025	09:36:44,381	1		49,5519
			1	49,5519
			1	49,5519
02/05/2025	09:36:43,776	1		49,5519
			1	49,5519
			1	49,5519
02/05/2025	09:36:40,460	1		49,5559
			1	49,5559
			1	49,5559
02/05/2025	09:36:39,853	2		49,5559
			2	49,5559
			2	49,5559
02/05/2025	09:36:36,234	1		49,5639
			1	49,5639
			1	49,5639
02/05/2025	09:36:33,513	1		49,5659
			1	49,5659
			1	49,5659
02/05/2025	09:36:20,082	14		49,5381
			14	49,5381
			14	49,5381
02/05/2025	09:36:10,377	3		49,5709
			3	49,5709
			3	49,5709
02/05/2025	09:36:08,365	1		49,5779
			1	49,5779
			1	49,5779

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: 95,1201 / Vente: 95,1559
Volume: 46 271
+1,60%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
02/05/2025 @ 16:58:19

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