Tradegate Exchange

iShsVII-Core S&P 500 UCITS ETF

330

226

530,67

Date	Heure	Volume	Volume de transactions	Cours
05/05/2025	10:34:59,936	1		530,67
			1	530,67
			1	530,67
05/05/2025	10:33:47,345	1		530,75
			1	530,75
			1	530,75
05/05/2025	10:33:22,899	2		530,69
			2	530,69
			2	530,69
05/05/2025	10:32:08,158	1		530,50
			1	530,50
			1	530,50
05/05/2025	10:32:03,119	56		530,61
			56	530,61
			56	530,61
05/05/2025	10:31:56,633	12		530,79
			12	530,79
			12	530,79
05/05/2025	10:26:19,771	1		531,13
			1	531,13
			1	531,13
05/05/2025	10:25:59,345	1		531,05
			1	531,05
			1	531,05
05/05/2025	10:24:53,622	2		531,09
			2	531,09
			2	531,09
05/05/2025	10:24:16,105	3		531,09
			3	531,09
			3	531,09
05/05/2025	10:24:07,354	1		531,17
			1	531,17
			1	531,17
05/05/2025	10:22:56,477	3		531,17
			3	531,17
			3	531,17
05/05/2025	10:18:53,532	1		530,95
			1	530,95
			1	530,95
05/05/2025	10:17:48,164	10		531,07
			10	531,07
			10	531,07
05/05/2025	10:17:22,853	5		531,01
			5	531,01
			5	531,01
05/05/2025	10:15:18,694	40		530,81
			40	530,81
			40	530,81
05/05/2025	10:14:19,135	1		531,01
			1	531,01
			1	531,01
05/05/2025	10:13:18,482	22		531,00
			22	531,00
			20	531,00
			2	531,00
05/05/2025	10:12:27,425	4		531,05
			4	531,05
			4	531,05
05/05/2025	10:11:35,995	53		531,05
			53	531,05
			53	531,05
05/05/2025	10:10:44,100	1		531,17
			1	531,17
			1	531,17
05/05/2025	10:10:21,117	10		531,19
			10	531,19
			10	531,19
05/05/2025	10:09:37,242	377		531,09
			377	531,09
			377	531,09
05/05/2025	10:09:13,249	2		531,21
			2	531,21
			2	531,21
05/05/2025	10:06:53,796	9		531,07
			9	531,07
			9	531,07
05/05/2025	10:06:45,623	1		531,27
			1	531,27
			1	531,27
05/05/2025	10:06:31,080	1		531,33
			1	531,33
			1	531,33
05/05/2025	10:05:14,802	4		531,53
			4	531,53
			4	531,53
05/05/2025	10:05:05,545	1		531,73
			1	531,73
			1	531,73
05/05/2025	10:04:54,684	1		531,69
			1	531,69
			1	531,69
05/05/2025	10:04:36,008	3		531,53
			3	531,53
			3	531,53
05/05/2025	10:04:25,128	4		531,49
			4	531,49
			4	531,49
05/05/2025	10:04:04,107	189		531,63
			189	531,63
			189	531,63
05/05/2025	10:03:49,814	6		531,57
			6	531,57
			6	531,57
05/05/2025	10:03:49,558	6		531,65
			6	531,65
			6	531,65
05/05/2025	10:02:09,768	10		531,57
			10	531,57
			10	531,57
05/05/2025	10:01:40,966	1		531,41
			1	531,41
			1	531,41
05/05/2025	10:00:15,929	1		531,29
			1	531,29
			1	531,29
05/05/2025	09:59:10,304	35		531,25
			35	531,25
			35	531,25
05/05/2025	09:58:52,192	21		531,19
			21	531,19
			21	531,19
05/05/2025	09:58:26,369	28		531,25
			28	531,25
			28	531,25
05/05/2025	09:58:12,938	80		531,27
			80	531,27
			80	531,27
05/05/2025	09:57:51,122	20		531,13
			20	531,13
			20	531,13
05/05/2025	09:56:59,994	4		530,99
			4	530,99
			4	530,99
05/05/2025	09:56:11,267	99		531,05
			99	531,05
			99	531,05
05/05/2025	09:54:06,528	1		531,01
			1	531,01
			1	531,01
05/05/2025	09:52:37,127	20		530,97
			20	530,97
			20	530,97
05/05/2025	09:51:34,941	1		530,77
			1	530,77
			1	530,77
05/05/2025	09:51:05,687	16		530,77
			16	530,77
			16	530,77
05/05/2025	09:51:04,242	1		530,77
			1	530,77
			1	530,77
05/05/2025	09:50:01,438	1		530,85
			1	530,85
			1	530,85
05/05/2025	09:46:19,013	41		530,90
			41	530,90
			41	530,90
05/05/2025	09:44:01,738	9		530,87
			9	530,87
			9	530,87
05/05/2025	09:43:20,104	1		530,83
			1	530,83
			1	530,83
05/05/2025	09:42:14,785	2		530,75
			2	530,75
			2	530,75
05/05/2025	09:41:18,167	2		530,73
			2	530,73
			2	530,73
05/05/2025	09:40:19,791	1		530,71
			1	530,71
			1	530,71
05/05/2025	09:39:52,503	2		530,69
			2	530,69
			2	530,69
05/05/2025	09:35:30,136	2		530,85
			2	530,85
			2	530,85
05/05/2025	09:35:21,719	1		530,81
			1	530,81
			1	530,81
05/05/2025	09:34:39,219	1		531,01
			1	531,01
			1	531,01
05/05/2025	09:33:43,305	1		531,15
			1	531,15
			1	531,15
05/05/2025	09:33:23,888	10		531,21
			10	531,21
			10	531,21
05/05/2025	09:31:18,267	1		530,83
			1	530,83
			1	530,83
05/05/2025	09:31:10,492	5		530,69
			5	530,69
			5	530,69
05/05/2025	09:30:18,180	13		530,93
			13	530,93
			13	530,93
05/05/2025	09:30:00,759	5		530,87
			5	530,87
			5	530,87
05/05/2025	09:29:58,340	1		530,91
			1	530,91
			1	530,91
05/05/2025	09:29:20,424	850		530,80
			850	530,80
			850	530,80
05/05/2025	09:28:38,072	5		530,83
			5	530,83
			5	530,83
05/05/2025	09:28:11,708	23		530,83
			23	530,83
			23	530,83
05/05/2025	09:27:04,919	1		530,53
			1	530,53
			1	530,53
05/05/2025	09:26:20,393	1		530,55
			1	530,55
			1	530,55
05/05/2025	09:26:20,045	1		530,55
			1	530,55
			1	530,55
05/05/2025	09:25:20,509	10		530,79
			10	530,79
			10	530,79
05/05/2025	09:24:42,399	2		530,63
			2	530,63
			2	530,63
05/05/2025	09:24:30,188	3		530,75
			3	530,75
			3	530,75
05/05/2025	09:20:25,972	10		530,38
			10	530,38
			10	530,38
05/05/2025	09:20:06,794	19		530,37
			19	530,37
			19	530,37
05/05/2025	09:19:15,824	1		530,23
			1	530,23
			1	530,23
05/05/2025	09:18:52,787	1		530,11
			1	530,11
			1	530,11
05/05/2025	09:18:36,473	1		530,19
			1	530,19
			1	530,19
05/05/2025	09:18:06,985	1		530,33
			1	530,33
			1	530,33
05/05/2025	09:18:05,134	10		530,33
			10	530,33
			10	530,33
05/05/2025	09:17:31,083	5		530,45
			5	530,45
			5	530,45
05/05/2025	09:16:38,669	1		530,39
			1	530,39
			1	530,39
05/05/2025	09:16:17,475	4		530,33
			4	530,33
			4	530,33
05/05/2025	09:16:15,399	150		530,31
			150	530,31
			150	530,31
05/05/2025	09:15:55,795	3		530,45
			3	530,45
			3	530,45
05/05/2025	09:15:29,048	1		530,79
			1	530,79
			1	530,79
05/05/2025	09:15:01,472	200		530,69
			200	530,69
			200	530,69
05/05/2025	09:14:28,933	118		530,77
			118	530,77
			118	530,77
05/05/2025	09:13:18,294	20		530,81
			20	530,81
			20	530,81
05/05/2025	09:12:53,074	200		530,87
			200	530,87
			200	530,87
05/05/2025	09:10:58,149	150		530,75
			150	530,75
			150	530,75
05/05/2025	09:10:22,775	1		530,89
			1	530,89
			1	530,89
05/05/2025	09:09:49,577	5		530,87
			5	530,87
			5	530,87
05/05/2025	09:09:48,739	2		530,83
			2	530,83
			2	530,83
05/05/2025	09:08:00,988	1		530,79
			1	530,79
			1	530,79
05/05/2025	09:07:25,568	1		530,93
			1	530,93
			1	530,93
05/05/2025	09:07:03,092	1		530,91
			1	530,91
			1	530,91
05/05/2025	09:05:40,644	1		531,01
			1	531,01
			1	531,01
05/05/2025	09:04:41,945	1		530,91
			1	530,91
			1	530,91
05/05/2025	09:04:13,293	20		530,82
			20	530,82
			15	530,82
			5	530,82
05/05/2025	08:58:14,898	11		530,66
			11	530,66
			11	530,66
05/05/2025	08:57:57,580	1		530,59
			1	530,59
			1	530,59
05/05/2025	08:56:49,507	1		530,90
			1	530,90
			1	530,90
05/05/2025	08:56:43,067	4		530,66
			4	530,66
			4	530,66
05/05/2025	08:56:34,422	1		530,99
			1	530,99
			1	530,99
05/05/2025	08:56:34,137	1		530,98
			1	530,98
			1	530,98
05/05/2025	08:56:24,250	3		530,99
			3	530,99
			3	530,99
05/05/2025	08:56:08,285	1		530,95
			1	530,95
			1	530,95
05/05/2025	08:56:06,270	10		531,00
			10	531,00
			10	531,00
05/05/2025	08:56:06,138	22		531,035
			22	531,035
			22	531,035
05/05/2025	08:52:38,870	1		531,19
			1	531,19
			1	531,19
05/05/2025	08:48:18,069	1		531,04
			1	531,04
			1	531,04
05/05/2025	08:48:10,154	130		530,83
			130	530,83
			130	530,83
05/05/2025	08:47:57,849	5		531,05
			5	531,05
			5	531,05
05/05/2025	08:46:09,246	1		530,98
			1	530,98
			1	530,98
05/05/2025	08:44:22,539	1		531,31
			1	531,31
			1	531,31
05/05/2025	08:43:43,463	3		531,35
			3	531,35
			3	531,35
05/05/2025	08:43:17,628	120		531,09
			120	531,09
			120	531,09
05/05/2025	08:43:11,281	2		531,32
			2	531,32
			2	531,32
05/05/2025	08:41:12,465	5		531,43
			5	531,43
			5	531,43
05/05/2025	08:39:28,855	200		531,49
			200	531,49
			200	531,49
05/05/2025	08:38:46,817	9		531,35
			9	531,35
			9	531,35
05/05/2025	08:38:31,151	4		531,17
			4	531,17
			4	531,17
05/05/2025	08:35:22,471	1		531,32
			1	531,32
			1	531,32
05/05/2025	08:34:52,239	3		531,48
			3	531,48
			3	531,48
05/05/2025	08:34:43,867	5		531,42
			5	531,42
			5	531,42
05/05/2025	08:27:56,784	1		531,07
			1	531,07
			1	531,07
05/05/2025	08:27:36,038	3		530,79
			3	530,79
			3	530,79
05/05/2025	08:27:13,708	8		530,77
			8	530,77
			8	530,77
05/05/2025	08:24:21,884	4		530,77
			4	530,77
			4	530,77
05/05/2025	08:22:35,738	8		531,03
			8	531,03
			8	531,03
05/05/2025	08:20:05,146	5		530,77
			5	530,77
			5	530,77
05/05/2025	08:15:55,889	1		530,59
			1	530,59
			1	530,59
05/05/2025	08:15:41,880	1		530,66
			1	530,66
			1	530,66
05/05/2025	08:15:28,894	18		530,46
			18	530,46
			18	530,46
05/05/2025	08:15:18,759	1		530,77
			1	530,77
			1	530,77
05/05/2025	08:13:00,495	2		530,70
			2	530,70
			2	530,70
05/05/2025	08:12:48,903	200		530,65
			200	530,65
			200	530,65
05/05/2025	08:09:15,708	2		530,19
			2	530,19
			2	530,19
05/05/2025	08:08:19,303	8		530,30
			8	530,30
			8	530,30
05/05/2025	08:07:48,702	10		530,20
			10	530,20
			10	530,20
05/05/2025	08:07:16,541	18		530,70
			18	530,70
			18	530,70
05/05/2025	08:07:03,415	1		530,75
			1	530,75
			1	530,75
05/05/2025	08:07:01,301	1		530,78
			1	530,78
			1	530,78
05/05/2025	08:06:59,192	1		530,79
			1	530,79
			1	530,79
05/05/2025	08:06:56,973	1		530,81
			1	530,81
			1	530,81
05/05/2025	08:06:50,429	2		530,79
			2	530,79
			2	530,79
05/05/2025	08:06:46,606	19		530,83
			19	530,83
			19	530,83
05/05/2025	08:06:46,204	1		530,83
			1	530,83
			1	530,83
05/05/2025	08:06:43,790	1		530,82
			1	530,82
			1	530,82
05/05/2025	08:06:43,186	1		530,81
			1	530,81
			1	530,81
05/05/2025	08:06:42,481	1		530,81
			1	530,81
			1	530,81
05/05/2025	08:06:41,171	1		530,80
			1	530,80
			1	530,80
05/05/2025	08:06:40,063	1		530,78
			1	530,78
			1	530,78
05/05/2025	08:06:38,606	21		530,35
			21	530,35
			21	530,35
05/05/2025	08:06:36,542	1		530,78
			1	530,78
			1	530,78
05/05/2025	08:06:32,819	1		530,74
			1	530,74
			1	530,74
05/05/2025	08:06:29,003	1		530,74
			1	530,74
			1	530,74
05/05/2025	08:06:27,397	3		530,74
			3	530,74
			3	530,74
05/05/2025	08:06:27,195	1		530,74
			1	530,74
			1	530,74
05/05/2025	08:06:26,393	1		530,33
			1	530,33
			1	530,33
05/05/2025	08:06:25,989	1		530,76
			1	530,76
			1	530,76
05/05/2025	08:06:22,772	3		530,69
			3	530,69
			3	530,69
05/05/2025	08:06:22,172	1		530,69
			1	530,69
			1	530,69
05/05/2025	08:06:21,769	1		530,67
			1	530,67
			1	530,67
05/05/2025	08:06:20,160	1		530,65
			1	530,65
			1	530,65
05/05/2025	08:06:19,461	1		530,64
			1	530,64
			1	530,64
05/05/2025	08:06:19,054	2		530,64
			2	530,64
			2	530,64
05/05/2025	08:06:17,844	1		530,60
			1	530,60
			1	530,60
05/05/2025	08:06:17,544	1		530,60
			1	530,60
			1	530,60
05/05/2025	08:06:14,523	1		530,15
			1	530,15
			1	530,15
05/05/2025	08:06:07,681	1		530,79
			1	530,79
			1	530,79
05/05/2025	08:06:06,472	7		530,81
			7	530,81
			7	530,81
05/05/2025	08:06:04,265	1		530,37
			1	530,37
			1	530,37
05/05/2025	08:06:03,798	1		530,89
			1	530,89
			1	530,89
05/05/2025	08:06:03,558	1		530,80
			1	530,80
			1	530,80
05/05/2025	08:06:01,845	2		530,86
			2	530,86
			2	530,86
05/05/2025	08:06:01,046	1		530,89
			1	530,89
			1	530,89
05/05/2025	08:06:00,238	1		530,88
			1	530,88
			1	530,88
05/05/2025	08:05:59,837	1		530,88
			1	530,88
			1	530,88
05/05/2025	08:05:58,529	1		530,87
			1	530,87
			1	530,87
05/05/2025	08:05:56,311	3		530,87
			3	530,87
			3	530,87
05/05/2025	08:05:53,899	1		530,80
			1	530,80
			1	530,80
05/05/2025	08:05:53,801	1		530,80
			1	530,80
			1	530,80
05/05/2025	08:05:52,692	1		530,38
			1	530,38
			1	530,38
05/05/2025	08:05:51,084	2		530,36
			2	530,36
			2	530,36
05/05/2025	08:05:49,875	1		530,78
			1	530,78
			1	530,78
05/05/2025	08:05:48,865	1		530,77
			1	530,77
			1	530,77
05/05/2025	08:05:44,974	4		530,39
			4	530,39
			4	530,39
05/05/2025	08:05:41,018	1		530,83
			1	530,83
			1	530,83
05/05/2025	08:05:36,886	1		530,83
			1	530,83
			1	530,83
05/05/2025	08:05:32,861	1		530,77
			1	530,77
			1	530,77
05/05/2025	08:05:31,653	1		530,79
			1	530,79
			1	530,79
05/05/2025	08:05:29,988	43		530,775
			43	530,775
			43	530,775
05/05/2025	08:05:27,929	1		530,81
			1	530,81
			1	530,81
05/05/2025	08:04:50,099	5		530,55
			5	530,55
			5	530,55
05/05/2025	08:04:38,388	3		530,78
			3	530,78
			3	530,78
05/05/2025	08:02:18,466	1		530,79
			1	530,79
			1	530,79
05/05/2025	08:01:45,660	1		530,42
			1	530,42
			1	530,42
05/05/2025	08:01:12,068	4		530,83
			4	530,83
			4	530,83
05/05/2025	08:01:01,801	1		530,75
			1	530,75
			1	530,75
05/05/2025	08:00:40,672	3		530,87
			3	530,87
			3	530,87
05/05/2025	08:00:27,492	4		531,02
			4	531,02
			4	531,02
05/05/2025	08:00:23,059	5		530,50
			5	530,50
			5	530,50
05/05/2025	07:59:27,260	2		529,86
			2	529,86
			2	529,86
05/05/2025	07:56:00,169	8		530,00
			8	530,00
			8	530,00
05/05/2025	07:53:21,484	1		530,31
			1	530,31
			1	530,31
05/05/2025	07:53:09,693	1		530,33
			1	530,33
			1	530,33
05/05/2025	07:51:36,173	150		530,14
			150	530,14
			150	530,14
05/05/2025	07:51:26,571	150		530,22
			150	530,22
			150	530,22
05/05/2025	07:51:06,326	1		530,00
			1	530,00
			1	530,00
05/05/2025	07:50:25,167	145		530,23
			145	530,23
			145	530,23
05/05/2025	07:44:36,035	4		530,01
			4	530,01
			4	530,01
05/05/2025	07:43:27,308	1		529,60
			1	529,60
			1	529,60
05/05/2025	07:42:49,932	5		529,88
			5	529,88
			5	529,88
05/05/2025	07:38:53,434	1		529,80
			1	529,80
			1	529,80
05/05/2025	07:35:18,557	2		529,98
			2	529,98
			2	529,98
05/05/2025	07:34:47,417	180		530,00
			150	530,00
			2	530,00
			1	530,00
			180	530,00
			10	530,00
			10	530,00
			4	530,00
			3	530,00
05/05/2025	07:34:24,919	3		530,06
			3	530,06
			3	530,06
05/05/2025	07:34:06,425	2		530,10
			2	530,10
			2	530,10
05/05/2025	07:32:29,780	618		530,04
			1	530,04
			4	530,04
			10	530,04
			65	530,04
			4	530,04
			3	530,04
			4	530,04
			50	530,04
			2	530,04
			1	530,04
			3	530,04
			4	530,04
			2	530,04
			4	530,04
			2	530,04
			14	530,04
			10	530,04
			20	530,04
			10	530,04
			3	530,04
			1	530,04
			4	530,04
			2	530,04
			22	530,04
			6	530,04
			6	530,04
			5	530,04
			100	530,04
			577	530,04
			60	530,04
			23	530,04
			1	530,04
			3	530,04
			13	530,04
			2	530,04
			4	530,04
			25	530,04
			3	530,04
			2	530,04
			10	530,04
			1	530,04
			4	530,04
			4	530,04
			5	530,04
			19	530,04
			1	530,04
			100	530,04
			8	530,04
			1	530,04
			4	530,04
			2	530,04
			2	530,04
05/05/2025	07:30:01,150	698		529,84
			2	529,84
			2	529,84
			1	529,84
			1	529,84
			1	529,84
			4	529,84
			1	529,84
			1	529,84
			9	529,84
			600	529,84
			30	529,84
			4	529,84
			30	529,84
			7	529,84
			1	529,84
			1	529,84
			2	529,84
			1	529,84
			1	529,84
			5	529,84
			1	529,84
			1	529,84
			600	529,84
			2	529,84
			1	529,84
			1	529,84
			1	529,84
			1	529,84
			6	529,84
			1	529,84
			1	529,84
			1	529,84
			1	529,84
			18	529,84
			1	529,84
			1	529,84
			1	529,84
			1	529,84
			20	529,84
			1	529,84
			3	529,84
			1	529,84
			1	529,84
			2	529,84
			20	529,84
			1	529,84
			2	529,84
			1	529,84

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: 95,1161 / Vente: 95,1519
Volume: 18 312
-0,80%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
05/05/2025 @ 10:35:17

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