Tradegate Exchange

Xtr.(IE)-Art.Int.+Big Data ETF

272

230

130,62

Date	Heure	Volume	Volume de transactions	Cours
15/05/2025	13:02:02,199	7		130,62
			7	130,62
			7	130,62
15/05/2025	13:00:28,850	17		130,60
			17	130,60
			17	130,60
15/05/2025	13:00:10,418	19		130,60
			19	130,60
			19	130,60
15/05/2025	12:58:52,887	5		130,56
			5	130,56
			5	130,56
15/05/2025	12:57:19,763	3		130,60
			3	130,60
			3	130,60
15/05/2025	12:52:34,032	10		130,54
			10	130,54
			10	130,54
15/05/2025	12:52:03,674	50		130,52
			50	130,52
			50	130,52
15/05/2025	12:51:00,388	15		130,54
			15	130,54
			15	130,54
15/05/2025	12:49:53,083	1		130,46
			1	130,46
			1	130,46
15/05/2025	12:47:39,853	5		130,54
			5	130,54
			5	130,54
15/05/2025	12:47:14,659	50		130,46
			50	130,46
			50	130,46
15/05/2025	12:45:46,246	2		130,54
			2	130,54
			2	130,54
15/05/2025	12:45:08,199	19		130,54
			19	130,54
			19	130,54
15/05/2025	12:44:35,315	15		130,54
			15	130,54
			15	130,54
15/05/2025	12:43:27,733	2		130,54
			2	130,54
			2	130,54
15/05/2025	12:36:44,637	65		130,50
			65	130,50
			65	130,50
15/05/2025	12:33:16,694	20		130,52
			20	130,52
			20	130,52
15/05/2025	12:31:40,306	20		130,52
			20	130,52
			20	130,52
15/05/2025	12:27:56,471	1		130,50
			1	130,50
			1	130,50
15/05/2025	12:26:03,529	2		130,50
			2	130,50
			2	130,50
15/05/2025	12:24:02,908	39		130,42
			39	130,42
			39	130,42
15/05/2025	12:22:55,828	10		130,40
			10	130,40
			10	130,40
15/05/2025	12:22:41,963	1		130,46
			1	130,46
			1	130,46
15/05/2025	12:22:00,389	20		130,44
			20	130,44
			20	130,44
15/05/2025	12:19:22,320	5		130,46
			5	130,46
			5	130,46
15/05/2025	12:16:46,396	14		130,44
			14	130,44
			14	130,44
15/05/2025	12:14:42,195	20		130,46
			20	130,46
			20	130,46
15/05/2025	12:14:24,280	50		130,44
			50	130,44
			50	130,44
15/05/2025	12:11:51,512	38		130,50
			38	130,50
			38	130,50
15/05/2025	12:10:55,544	9		130,52
			9	130,52
			9	130,52
15/05/2025	12:06:44,494	7		130,56
			7	130,56
			7	130,56
15/05/2025	12:05:00,265	8		130,56
			8	130,56
			8	130,56
15/05/2025	12:04:57,188	878		130,56
			878	130,56
			878	130,56
15/05/2025	12:04:56,358	1 149		130,56
			1 149	130,56
			1 149	130,56
15/05/2025	12:04:31,107	20		130,54
			20	130,54
			20	130,54
15/05/2025	12:03:03,358	220		130,54
			220	130,54
			220	130,54
15/05/2025	11:59:50,474	11		130,54
			11	130,54
			11	130,54
15/05/2025	11:59:11,848	1		130,54
			1	130,54
			1	130,54
15/05/2025	11:58:09,665	1		130,54
			1	130,54
			1	130,54
15/05/2025	11:56:59,337	9		130,54
			9	130,54
			9	130,54
15/05/2025	11:56:11,656	14		130,52
			14	130,52
			14	130,52
15/05/2025	11:53:27,100	2		130,52
			2	130,52
			2	130,52
15/05/2025	11:47:19,331	1		130,52
			1	130,52
			1	130,52
15/05/2025	11:47:05,987	10		130,52
			10	130,52
			10	130,52
15/05/2025	11:46:56,930	10		130,52
			10	130,52
			10	130,52
15/05/2025	11:46:55,739	35		130,50
			35	130,50
			35	130,50
15/05/2025	11:45:14,978	10		130,50
			10	130,50
			10	130,50
15/05/2025	11:44:12,634	126		130,52
			126	130,52
			126	130,52
15/05/2025	11:43:38,038	80		130,52
			80	130,52
			80	130,52
15/05/2025	11:41:02,735	28		130,50
			28	130,50
			28	130,50
15/05/2025	11:39:04,680	1		130,58
			1	130,58
			1	130,58
15/05/2025	11:38:22,183	2		130,56
			2	130,56
			2	130,56
15/05/2025	11:36:58,594	2		130,52
			2	130,52
			2	130,52
15/05/2025	11:31:50,668	13		130,50
			13	130,50
			13	130,50
15/05/2025	11:30:09,307	22		130,54
			22	130,54
			22	130,54
15/05/2025	11:29:42,172	10		130,50
			10	130,50
			10	130,50
15/05/2025	11:29:14,573	6		130,50
			6	130,50
			6	130,50
15/05/2025	11:28:37,887	20		130,60
			20	130,60
			20	130,60
15/05/2025	11:27:05,143	2		130,48
			2	130,48
			2	130,48
15/05/2025	11:26:51,845	2		130,46
			2	130,46
			2	130,46
15/05/2025	11:26:38,689	15		130,48
			15	130,48
			15	130,48
15/05/2025	11:24:59,678	20		130,48
			20	130,48
			20	130,48
15/05/2025	11:24:19,260	13		130,44
			13	130,44
			13	130,44
15/05/2025	11:20:03,431	13		130,32
			13	130,32
			13	130,32
15/05/2025	11:18:06,510	1		130,30
			1	130,30
			1	130,30
15/05/2025	11:17:32,340	4		130,40
			4	130,40
			4	130,40
15/05/2025	11:12:17,744	16		130,34
			16	130,34
			16	130,34
15/05/2025	11:10:52,558	3		130,36
			3	130,36
			3	130,36
15/05/2025	11:10:33,175	3		130,36
			3	130,36
			3	130,36
15/05/2025	11:10:28,401	8		130,36
			8	130,36
			8	130,36
15/05/2025	11:10:22,926	9		130,36
			9	130,36
			9	130,36
15/05/2025	11:10:16,581	21		130,40
			21	130,40
			21	130,40
15/05/2025	11:09:40,328	8		130,44
			8	130,44
			8	130,44
15/05/2025	11:07:56,840	30		130,46
			30	130,46
			30	130,46
15/05/2025	11:04:19,326	39		130,40
			39	130,40
			39	130,40
15/05/2025	11:02:26,602	104		130,40
			104	130,40
			104	130,40
15/05/2025	11:02:08,615	2		130,40
			2	130,40
			2	130,40
15/05/2025	11:02:06,409	3		130,52
			3	130,52
			3	130,52
15/05/2025	11:00:36,647	384		130,42
			384	130,42
			384	130,42
15/05/2025	11:00:22,602	1		130,44
			1	130,44
			1	130,44
15/05/2025	10:59:14,356	1		130,44
			1	130,44
			1	130,44
15/05/2025	10:57:31,287	155		130,40
			155	130,40
			155	130,40
15/05/2025	10:50:33,009	4		130,52
			4	130,52
			4	130,52
15/05/2025	10:47:31,779	1		130,40
			1	130,40
			1	130,40
15/05/2025	10:47:19,509	20		130,52
			20	130,52
			20	130,52
15/05/2025	10:42:57,829	20		130,50
			20	130,50
			10	130,50
			10	130,50
15/05/2025	10:40:37,226	100		130,52
			100	130,52
			100	130,52
15/05/2025	10:40:01,610	50		130,52
			50	130,52
			50	130,52
15/05/2025	10:39:50,078	15		130,56
			15	130,56
			15	130,56
15/05/2025	10:36:52,161	50		130,54
			50	130,54
			19	130,54
			1	130,54
			30	130,54
15/05/2025	10:36:17,061	1		130,64
			1	130,64
			1	130,64
15/05/2025	10:34:23,695	1		130,64
			1	130,64
			1	130,64
15/05/2025	10:29:11,423	76		130,86
			76	130,86
			76	130,86
15/05/2025	10:22:07,681	27		130,80
			27	130,80
			27	130,80
15/05/2025	10:20:35,078	1		130,84
			1	130,84
			1	130,84
15/05/2025	10:18:58,585	1		130,76
			1	130,76
			1	130,76
15/05/2025	10:18:54,510	15		130,82
			15	130,82
			15	130,82
15/05/2025	10:16:11,242	20		130,78
			20	130,78
			20	130,78
15/05/2025	10:15:53,282	1		130,78
			1	130,78
			1	130,78
15/05/2025	10:11:43,214	1		130,80
			1	130,80
			1	130,80
15/05/2025	10:11:30,899	10		130,74
			10	130,74
			10	130,74
15/05/2025	10:10:16,690	7		130,78
			7	130,78
			7	130,78
15/05/2025	10:05:06,960	40		130,72
			40	130,72
			40	130,72
15/05/2025	10:03:20,267	1		130,74
			1	130,74
			1	130,74
15/05/2025	10:00:00,332	8		130,80
			8	130,80
			8	130,80
15/05/2025	09:58:52,923	80		130,68
			80	130,68
			80	130,68
15/05/2025	09:58:33,766	2		130,68
			2	130,68
			2	130,68
15/05/2025	09:55:21,425	7		130,68
			7	130,68
			7	130,68
15/05/2025	09:54:15,854	40		130,74
			40	130,74
			40	130,74
15/05/2025	09:52:14,905	25		130,80
			25	130,80
			25	130,80
15/05/2025	09:51:58,668	8		130,80
			8	130,80
			8	130,80
15/05/2025	09:48:58,943	5		130,66
			5	130,66
			5	130,66
15/05/2025	09:48:39,369	300		130,70
			300	130,70
			300	130,70
15/05/2025	09:48:01,140	3		130,78
			3	130,78
			3	130,78
15/05/2025	09:47:55,122	2		130,72
			2	130,72
			2	130,72
15/05/2025	09:45:58,358	15		130,72
			15	130,72
			15	130,72
15/05/2025	09:45:54,639	43		130,66
			43	130,66
			43	130,66
15/05/2025	09:45:50,800	80		130,72
			80	130,72
			80	130,72
15/05/2025	09:45:35,508	8		130,64
			8	130,64
			8	130,64
15/05/2025	09:45:15,308	31		130,62
			31	130,62
			31	130,62
15/05/2025	09:43:53,152	80		130,74
			80	130,74
			80	130,74
15/05/2025	09:41:52,500	1		130,72
			1	130,72
			1	130,72
15/05/2025	09:40:27,691	1		130,76
			1	130,76
			1	130,76
15/05/2025	09:40:04,789	1		130,76
			1	130,76
			1	130,76
15/05/2025	09:37:27,674	3		130,78
			3	130,78
			3	130,78
15/05/2025	09:36:57,189	1		130,86
			1	130,86
			1	130,86
15/05/2025	09:36:44,397	1		130,86
			1	130,86
			1	130,86
15/05/2025	09:35:40,913	15		130,86
			15	130,86
			15	130,86
15/05/2025	09:34:03,338	31		130,80
			31	130,80
			31	130,80
15/05/2025	09:33:56,984	2 985		130,84
			2 985	130,84
			2 985	130,84
15/05/2025	09:33:26,396	1		130,84
			1	130,84
			1	130,84
15/05/2025	09:31:34,936	20		130,74
			20	130,74
			20	130,74
15/05/2025	09:30:59,682	247		130,78
			247	130,78
			247	130,78
15/05/2025	09:30:37,999	324		130,78
			324	130,78
			324	130,78
15/05/2025	09:30:19,457	1		130,72
			1	130,72
			1	130,72
15/05/2025	09:29:40,875	3		130,72
			3	130,72
			3	130,72
15/05/2025	09:28:04,875	60		130,84
			60	130,84
			60	130,84
15/05/2025	09:27:11,911	4		130,78
			4	130,78
			4	130,78
15/05/2025	09:27:09,706	1		130,82
			1	130,82
			1	130,82
15/05/2025	09:27:09,402	1		130,82
			1	130,82
			1	130,82
15/05/2025	09:27:04,470	1		130,86
			1	130,86
			1	130,86
15/05/2025	09:27:03,769	1		130,86
			1	130,86
			1	130,86
15/05/2025	09:26:45,414	1		130,86
			1	130,86
			1	130,86
15/05/2025	09:26:40,419	1		130,86
			1	130,86
			1	130,86
15/05/2025	09:26:35,087	1		130,86
			1	130,86
			1	130,86
15/05/2025	09:26:33,508	44		130,86
			44	130,86
			44	130,86
15/05/2025	09:26:33,069	1		130,86
			1	130,86
			1	130,86
15/05/2025	09:26:24,214	3		130,82
			3	130,82
			3	130,82
15/05/2025	09:26:13,857	4		130,86
			4	130,86
			4	130,86
15/05/2025	09:26:12,045	1		130,86
			1	130,86
			1	130,86
15/05/2025	09:25:04,649	1		130,86
			1	130,86
			1	130,86
15/05/2025	09:23:03,627	1		130,86
			1	130,86
			1	130,86
15/05/2025	09:22:23,883	5		130,80
			5	130,80
			5	130,80
15/05/2025	09:22:11,209	1		130,86
			1	130,86
			1	130,86
15/05/2025	09:22:07,089	1		130,86
			1	130,86
			1	130,86
15/05/2025	09:21:36,406	1		130,84
			1	130,84
			1	130,84
15/05/2025	09:21:32,782	1		130,84
			1	130,84
			1	130,84
15/05/2025	09:21:12,963	1		130,76
			1	130,76
			1	130,76
15/05/2025	09:20:48,523	3		130,70
			3	130,70
			3	130,70
15/05/2025	09:20:13,798	1		130,70
			1	130,70
			1	130,70
15/05/2025	09:20:08,886	1		130,70
			1	130,70
			1	130,70
15/05/2025	09:20:04,361	1		130,70
			1	130,70
			1	130,70
15/05/2025	09:19:43,107	1		130,70
			1	130,70
			1	130,70
15/05/2025	09:19:27,278	100		130,70
			100	130,70
			100	130,70
15/05/2025	09:18:51,259	2		130,70
			2	130,70
			2	130,70
15/05/2025	09:18:24,221	4		130,62
			4	130,62
			4	130,62
15/05/2025	09:18:02,688	1		130,70
			1	130,70
			1	130,70
15/05/2025	09:17:41,556	1		130,70
			1	130,70
			1	130,70
15/05/2025	09:17:36,529	1		130,70
			1	130,70
			1	130,70
15/05/2025	09:17:05,822	80		130,62
			80	130,62
			80	130,62
15/05/2025	09:17:05,445	1		130,70
			1	130,70
			1	130,70
15/05/2025	09:16:50,151	3		130,62
			3	130,62
			3	130,62
15/05/2025	09:16:37,577	1		130,70
			1	130,70
			1	130,70
15/05/2025	09:16:02,472	1		130,76
			1	130,76
			1	130,76
15/05/2025	09:15:51,048	75		130,76
			75	130,76
			75	130,76
15/05/2025	09:15:04,906	1		130,76
			1	130,76
			1	130,76
15/05/2025	09:14:26,961	3		130,72
			3	130,72
			3	130,72
15/05/2025	09:14:01,605	1		130,84
			1	130,84
			1	130,84
15/05/2025	09:13:06,953	1		130,84
			1	130,84
			1	130,84
15/05/2025	09:12:09,601	15		130,92
			15	130,92
			15	130,92
15/05/2025	09:10:39,793	4		130,96
			4	130,96
			4	130,96
15/05/2025	09:10:10,221	8		130,80
			8	130,80
			8	130,80
15/05/2025	09:10:02,767	1		130,92
			1	130,92
			1	130,92
15/05/2025	09:09:07,737	1		130,94
			1	130,94
			1	130,94
15/05/2025	09:08:58,880	4		130,84
			4	130,84
			4	130,84
15/05/2025	09:08:35,147	1		130,96
			1	130,96
			1	130,96
15/05/2025	09:08:31,825	1		130,98
			1	130,98
			1	130,98
15/05/2025	09:07:10,628	1		130,96
			1	130,96
			1	130,96
15/05/2025	09:05:35,415	1		130,96
			1	130,96
			1	130,96
15/05/2025	09:04:10,093	9		130,68
			9	130,68
			9	130,68
15/05/2025	09:04:01,143	34		131,00
			17	131,00
			7	131,00
			1	131,00
			5	131,00
			10	131,00
			1	131,00
			1	131,00
			15	131,00
			1	131,00
			1	131,00
			1	131,00
			1	131,00
			1	131,00
			1	131,00
			1	131,00
			4	131,00
15/05/2025	08:49:29,764	1		130,56
			1	130,56
			1	130,56
15/05/2025	08:47:03,081	5		131,00
			5	131,00
			5	131,00
15/05/2025	08:46:52,379	22		131,00
			22	131,00
			22	131,00
15/05/2025	08:45:52,817	10		131,04
			10	131,04
			10	131,04
15/05/2025	08:45:04,809	1		130,58
			1	130,58
			1	130,58
15/05/2025	08:44:57,486	40		131,04
			40	131,04
			40	131,04
15/05/2025	08:41:54,494	3		131,10
			3	131,10
			3	131,10
15/05/2025	08:39:32,327	70		131,12
			22	131,12
			70	131,12
			48	131,12
15/05/2025	08:39:29,450	3		130,66
			3	130,66
			3	130,66
15/05/2025	08:37:18,276	3		130,66
			3	130,66
			3	130,66
15/05/2025	08:35:49,450	2		130,70
			2	130,70
			2	130,70
15/05/2025	08:35:27,498	1		131,16
			1	131,16
			1	131,16
15/05/2025	08:29:08,862	50		130,76
			50	130,76
			50	130,76
15/05/2025	08:26:48,275	3		130,70
			3	130,70
			3	130,70
15/05/2025	08:26:05,315	1		131,16
			1	131,16
			1	131,16
15/05/2025	08:25:20,128	100		130,72
			100	130,72
			79	130,72
			21	130,72
15/05/2025	08:24:40,708	76		131,16
			76	131,16
			76	131,16
15/05/2025	08:22:51,443	4		130,72
			4	130,72
			4	130,72
15/05/2025	08:22:41,856	5		130,72
			5	130,72
			5	130,72
15/05/2025	08:21:20,206	15		131,24
			15	131,24
			15	131,24
15/05/2025	08:20:16,556	153		131,26
			121	131,26
			10	131,26
			153	131,26
			22	131,26
15/05/2025	08:17:47,617	1		131,26
			1	131,26
			1	131,26
15/05/2025	08:16:02,252	2		130,84
			2	130,84
			2	130,84
15/05/2025	08:14:31,059	2		130,68
			2	130,68
			2	130,68
15/05/2025	08:09:43,275	76		130,62
			76	130,62
			76	130,62
15/05/2025	08:09:39,774	53		131,36
			53	131,36
			53	131,36
15/05/2025	08:09:35,800	399		130,62
			399	130,62
			368	130,62
			10	130,62
			21	130,62
15/05/2025	08:05:34,838	1		131,36
			1	131,36
			1	131,36
15/05/2025	08:05:29,905	1		130,62
			1	130,62
			1	130,62
15/05/2025	08:03:44,708	2		131,36
			2	131,36
			2	131,36
15/05/2025	08:00:20,381	13		131,36
			13	131,36
			13	131,36
15/05/2025	08:00:19,878	1		131,36
			1	131,36
			1	131,36
15/05/2025	08:00:07,915	5		130,60
			5	130,60
			5	130,60
15/05/2025	07:55:43,338	1		130,64
			1	130,64
			1	130,64
15/05/2025	07:46:09,662	1		131,52
			1	131,52
			1	131,52
15/05/2025	07:41:37,336	2		131,56
			2	131,56
			2	131,56
15/05/2025	07:40:11,687	25		130,80
			4	130,80
			10	130,80
			1	130,80
			25	130,80
			8	130,80
			2	130,80
15/05/2025	07:37:13,311	5		131,54
			5	131,54
			5	131,54
15/05/2025	07:37:13,149	449		131,54
			10	131,54
			10	131,54
			150	131,54
			7	131,54
			190	131,54
			28	131,54
			26	131,54
			15	131,54
			8	131,54
			80	131,54
			216	131,54
			1	131,54
			130	131,54
			10	131,54
			4	131,54
			8	131,54
			2	131,54
			3	131,54

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: 99,9361 / Vente: 99,9599
Volume: 12 246
-0,74%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
15/05/2025 @ 13:02:04

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