Tradegate Exchange

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

835

776

31,95

Date	Heure	Volume	Volume de transactions	Cours
23/07/2025	20:50:29,402	160		31,95
			160	31,95
			160	31,95
23/07/2025	20:48:16,937	3		31,935
			3	31,935
			3	31,935
23/07/2025	20:48:05,063	2		31,99
			2	31,99
			2	31,99
23/07/2025	20:46:45,559	1		31,995
			1	31,995
			1	31,995
23/07/2025	20:42:32,243	1		31,99
			1	31,99
			1	31,99
23/07/2025	20:41:42,022	1		31,985
			1	31,985
			1	31,985
23/07/2025	20:40:50,192	1		31,925
			1	31,925
			1	31,925
23/07/2025	20:34:23,980	10		31,93
			10	31,93
			10	31,93
23/07/2025	20:34:00,051	1		31,93
			1	31,93
			1	31,93
23/07/2025	20:33:38,574	564		31,93
			564	31,93
			564	31,93
23/07/2025	20:32:32,453	28		31,925
			28	31,925
			28	31,925
23/07/2025	20:32:15,974	94		31,99
			94	31,99
			94	31,99
23/07/2025	20:31:49,821	16		31,93
			16	31,93
			16	31,93
23/07/2025	20:31:07,615	35		31,93
			35	31,93
			35	31,93
23/07/2025	20:30:16,735	3		31,925
			3	31,925
			3	31,925
23/07/2025	20:30:00,740	4		31,99
			4	31,99
			4	31,99
23/07/2025	20:27:48,306	1		31,995
			1	31,995
			1	31,995
23/07/2025	20:21:47,140	7		31,995
			7	31,995
			7	31,995
23/07/2025	20:19:28,930	100		31,94
			100	31,94
			100	31,94
23/07/2025	20:17:35,089	6		31,955
			6	31,955
			6	31,955
23/07/2025	20:17:08,507	2		31,995
			2	31,995
			2	31,995
23/07/2025	20:16:43,257	4		31,995
			4	31,995
			4	31,995
23/07/2025	20:15:03,538	20		31,95
			20	31,95
			20	31,95
23/07/2025	20:14:17,891	3		31,935
			3	31,935
			3	31,935
23/07/2025	20:13:48,622	4		31,995
			4	31,995
			4	31,995
23/07/2025	20:12:55,896	1		31,99
			1	31,99
			1	31,99
23/07/2025	20:11:40,449	31		31,93
			31	31,93
			31	31,93
23/07/2025	20:07:04,291	41		31,935
			41	31,935
			41	31,935
23/07/2025	20:02:55,833	8		31,92
			8	31,92
			8	31,92
23/07/2025	20:02:29,608	21		31,99
			21	31,99
			21	31,99
23/07/2025	20:00:09,697	2		31,975
			2	31,975
			2	31,975
23/07/2025	19:59:15,047	2		31,91
			2	31,91
			2	31,91
23/07/2025	19:55:12,463	68		31,91
			68	31,91
			68	31,91
23/07/2025	19:52:47,175	3		31,955
			3	31,955
			3	31,955
23/07/2025	19:52:06,565	126		31,94
			126	31,94
			126	31,94
23/07/2025	19:51:43,565	1		31,89
			1	31,89
			1	31,89
23/07/2025	19:50:42,234	1		31,965
			1	31,965
			1	31,965
23/07/2025	19:50:06,787	2		31,895
			2	31,895
			2	31,895
23/07/2025	19:49:17,263	20		31,95
			20	31,95
			20	31,95
23/07/2025	19:49:04,307	21		31,95
			2	31,95
			19	31,95
			21	31,95
23/07/2025	19:48:04,000	1		31,955
			1	31,955
			1	31,955
23/07/2025	19:45:52,466	160		31,945
			160	31,945
			160	31,945
23/07/2025	19:44:37,761	700		31,945
			700	31,945
			700	31,945
23/07/2025	19:42:17,913	3		31,86
			3	31,86
			3	31,86
23/07/2025	19:41:43,005	1		31,925
			1	31,925
			1	31,925
23/07/2025	19:37:48,607	4		31,93
			4	31,93
			4	31,93
23/07/2025	19:37:21,540	66		31,925
			66	31,925
			66	31,925
23/07/2025	19:36:48,126	4		31,925
			4	31,925
			4	31,925
23/07/2025	19:33:41,429	1		31,86
			1	31,86
			1	31,86
23/07/2025	19:33:06,937	100		31,865
			100	31,865
			100	31,865
23/07/2025	19:31:46,094	14		31,925
			14	31,925
			14	31,925
23/07/2025	19:28:23,597	13		31,915
			13	31,915
			13	31,915
23/07/2025	19:28:05,052	10		31,85
			10	31,85
			10	31,85
23/07/2025	19:27:53,031	1		31,91
			1	31,91
			1	31,91
23/07/2025	19:27:42,832	1		31,905
			1	31,905
			1	31,905
23/07/2025	19:27:02,592	20		31,905
			20	31,905
			20	31,905
23/07/2025	19:26:57,950	81		31,845
			81	31,845
			81	31,845
23/07/2025	19:26:34,091	80		31,905
			80	31,905
			80	31,905
23/07/2025	19:23:43,813	3 500		31,90
			3 500	31,90
			3 500	31,90
23/07/2025	19:20:58,035	35		31,835
			35	31,835
			35	31,835
23/07/2025	19:19:00,899	1		31,895
			1	31,895
			1	31,895
23/07/2025	19:18:47,218	3		31,835
			3	31,835
			3	31,835
23/07/2025	19:18:21,561	2		31,895
			2	31,895
			2	31,895
23/07/2025	19:17:34,794	78		31,89
			78	31,89
			78	31,89
23/07/2025	19:16:36,419	313		31,895
			313	31,895
			313	31,895
23/07/2025	19:16:30,599	21		31,835
			21	31,835
			21	31,835
23/07/2025	19:14:32,076	1		31,905
			1	31,905
			1	31,905
23/07/2025	19:12:14,213	1		31,915
			1	31,915
			1	31,915
23/07/2025	19:12:10,742	1		31,92
			1	31,92
			1	31,92
23/07/2025	19:09:58,874	16		31,92
			16	31,92
			16	31,92
23/07/2025	19:09:47,462	45		31,855
			45	31,855
			45	31,855
23/07/2025	19:07:14,952	10		31,925
			10	31,925
			10	31,925
23/07/2025	19:04:31,940	8		31,91
			8	31,91
			8	31,91
23/07/2025	19:02:15,091	1		31,925
			1	31,925
			1	31,925
23/07/2025	18:59:16,039	21		31,88
			21	31,88
			21	31,88
23/07/2025	18:58:22,627	2		31,935
			2	31,935
			2	31,935
23/07/2025	18:58:12,027	1		31,94
			1	31,94
			1	31,94
23/07/2025	18:57:34,988	5		31,88
			5	31,88
			5	31,88
23/07/2025	18:56:20,031	50		31,88
			50	31,88
			50	31,88
23/07/2025	18:55:18,446	4		31,93
			4	31,93
			4	31,93
23/07/2025	18:54:07,947	41		31,875
			41	31,875
			41	31,875
23/07/2025	18:53:00,847	3		31,88
			3	31,88
			3	31,88
23/07/2025	18:52:22,067	35		31,945
			35	31,945
			35	31,945
23/07/2025	18:50:47,650	10		31,935
			10	31,935
			10	31,935
23/07/2025	18:49:38,333	1		31,875
			1	31,875
			1	31,875
23/07/2025	18:47:44,794	33		31,92
			33	31,92
			33	31,92
23/07/2025	18:45:04,560	60		31,86
			60	31,86
			60	31,86
23/07/2025	18:44:05,180	16		31,86
			16	31,86
			16	31,86
23/07/2025	18:40:45,342	153		31,91
			153	31,91
			153	31,91
23/07/2025	18:39:41,043	13		31,91
			13	31,91
			13	31,91
23/07/2025	18:39:39,314	40		31,85
			40	31,85
			40	31,85
23/07/2025	18:39:38,317	4		31,91
			4	31,91
			4	31,91
23/07/2025	18:39:16,389	3		31,85
			3	31,85
			3	31,85
23/07/2025	18:38:50,223	32		31,90
			32	31,90
			32	31,90
23/07/2025	18:35:07,194	120		31,905
			120	31,905
			120	31,905
23/07/2025	18:33:47,248	2		31,91
			2	31,91
			2	31,91
23/07/2025	18:31:40,047	4		31,88
			4	31,88
			4	31,88
23/07/2025	18:29:54,253	12		31,88
			12	31,88
			12	31,88
23/07/2025	18:22:29,639	8		31,875
			8	31,875
			8	31,875
23/07/2025	18:18:54,069	8		31,855
			8	31,855
			8	31,855
23/07/2025	18:16:06,454	431		31,885
			431	31,885
			431	31,885
23/07/2025	18:15:30,475	50		31,935
			50	31,935
			50	31,935
23/07/2025	18:15:04,163	2		31,875
			2	31,875
			2	31,875
23/07/2025	18:14:41,316	2		31,94
			2	31,94
			2	31,94
23/07/2025	18:14:13,947	1		31,93
			1	31,93
			1	31,93
23/07/2025	18:13:54,604	105		31,925
			105	31,925
			105	31,925
23/07/2025	18:13:34,089	81		31,855
			81	31,855
			81	31,855
23/07/2025	18:11:02,260	100		31,90
			100	31,90
			100	31,90
23/07/2025	18:07:45,439	1		31,87
			1	31,87
			1	31,87
23/07/2025	18:07:33,321	8		31,925
			8	31,925
			8	31,925
23/07/2025	18:07:00,467	30		31,925
			30	31,925
			30	31,925
23/07/2025	18:03:49,810	40		31,875
			40	31,875
			40	31,875
23/07/2025	18:02:05,764	1		31,88
			1	31,88
			1	31,88
23/07/2025	18:01:01,399	8		31,885
			8	31,885
			8	31,885
23/07/2025	18:00:22,278	22		31,96
			22	31,96
			22	31,96
23/07/2025	17:59:27,218	7		31,96
			7	31,96
			7	31,96
23/07/2025	17:54:39,269	2		32,04
			2	32,04
			2	32,04
23/07/2025	17:53:49,058	3		31,925
			3	31,925
			3	31,925
23/07/2025	17:53:31,401	180		31,985
			180	31,985
			180	31,985
23/07/2025	17:53:13,234	4		31,975
			4	31,975
			4	31,975
23/07/2025	17:51:42,455	265		31,90
			205	31,90
			265	31,90
			60	31,90
23/07/2025	17:51:20,411	2		31,955
			2	31,955
			2	31,955
23/07/2025	17:48:52,044	10		31,955
			10	31,955
			10	31,955
23/07/2025	17:47:21,107	2		31,955
			2	31,955
			2	31,955
23/07/2025	17:45:40,949	28		31,96
			28	31,96
			28	31,96
23/07/2025	17:45:32,038	1		31,965
			1	31,965
			1	31,965
23/07/2025	17:44:17,284	11		31,905
			11	31,905
			11	31,905
23/07/2025	17:44:07,214	4		31,96
			4	31,96
			4	31,96
23/07/2025	17:43:45,608	10		31,905
			10	31,905
			10	31,905
23/07/2025	17:40:52,639	119		31,945
			119	31,945
			119	31,945
23/07/2025	17:40:51,679	12		31,885
			12	31,885
			12	31,885
23/07/2025	17:35:42,338	200		31,945
			200	31,945
			200	31,945
23/07/2025	17:35:08,732	1		31,955
			1	31,955
			1	31,955
23/07/2025	17:33:46,907	64		31,935
			64	31,935
			64	31,935
23/07/2025	17:32:49,699	3		31,865
			3	31,865
			3	31,865
23/07/2025	17:32:14,956	4		31,925
			4	31,925
			4	31,925
23/07/2025	17:31:16,783	4		31,925
			4	31,925
			4	31,925
23/07/2025	17:30:16,218	7		31,91
			7	31,91
			7	31,91
23/07/2025	17:29:18,337	63		31,90
			63	31,90
			63	31,90
23/07/2025	17:25:23,627	20		31,885
			20	31,885
			20	31,885
23/07/2025	17:23:37,831	1		31,905
			1	31,905
			1	31,905
23/07/2025	17:21:56,308	1		31,895
			1	31,895
			1	31,895
23/07/2025	17:20:31,679	22		31,875
			22	31,875
			22	31,875
23/07/2025	17:17:11,906	4		31,855
			4	31,855
			4	31,855
23/07/2025	17:07:43,442	1		31,855
			1	31,855
			1	31,855
23/07/2025	17:07:13,479	21		31,85
			21	31,85
			21	31,85
23/07/2025	17:07:04,795	1		31,86
			1	31,86
			1	31,86
23/07/2025	17:05:47,906	3		31,855
			3	31,855
			3	31,855
23/07/2025	17:05:16,708	12		31,87
			12	31,87
			12	31,87
23/07/2025	17:04:14,007	2		31,86
			2	31,86
			2	31,86
23/07/2025	17:02:55,615	26		31,88
			26	31,88
			26	31,88
23/07/2025	17:00:00,672	7		31,875
			7	31,875
			7	31,875
23/07/2025	16:59:45,848	3		31,87
			3	31,87
			3	31,87
23/07/2025	16:58:16,605	3		31,865
			3	31,865
			3	31,865
23/07/2025	16:58:05,537	1		31,865
			1	31,865
			1	31,865
23/07/2025	16:57:44,615	70		31,86
			70	31,86
			70	31,86
23/07/2025	16:57:12,488	3		31,855
			3	31,855
			3	31,855
23/07/2025	16:56:21,989	4		31,875
			4	31,875
			4	31,875
23/07/2025	16:54:31,484	1		31,845
			1	31,845
			1	31,845
23/07/2025	16:52:53,545	36		31,85
			36	31,85
			36	31,85
23/07/2025	16:51:23,869	19		31,86
			19	31,86
			19	31,86
23/07/2025	16:48:52,194	3		31,83
			3	31,83
			3	31,83
23/07/2025	16:48:41,271	15		31,835
			15	31,835
			15	31,835
23/07/2025	16:47:40,740	1		31,82
			1	31,82
			1	31,82
23/07/2025	16:47:31,832	4		31,815
			4	31,815
			4	31,815
23/07/2025	16:45:52,145	11		31,82
			11	31,82
			11	31,82
23/07/2025	16:45:32,025	16		31,815
			16	31,815
			16	31,815
23/07/2025	16:44:37,263	2		31,825
			2	31,825
			2	31,825
23/07/2025	16:44:20,873	26		31,82
			26	31,82
			26	31,82
23/07/2025	16:42:39,226	10		31,82
			10	31,82
			10	31,82
23/07/2025	16:41:43,262	3		31,795
			3	31,795
			3	31,795
23/07/2025	16:40:20,842	141		31,805
			141	31,805
			141	31,805
23/07/2025	16:39:48,561	80		31,80
			80	31,80
			12	31,80
			68	31,80
23/07/2025	16:38:06,473	658		31,81
			658	31,81
			658	31,81
23/07/2025	16:37:30,286	1		31,835
			1	31,835
			1	31,835
23/07/2025	16:35:43,411	107		31,82
			107	31,82
			107	31,82
23/07/2025	16:35:32,661	3		31,81
			3	31,81
			3	31,81
23/07/2025	16:31:18,280	3		31,855
			3	31,855
			3	31,855
23/07/2025	16:31:11,741	7		31,865
			7	31,865
			7	31,865
23/07/2025	16:30:01,696	2		31,875
			2	31,875
			2	31,875
23/07/2025	16:29:39,513	30		31,865
			30	31,865
			30	31,865
23/07/2025	16:27:34,107	13		31,865
			13	31,865
			13	31,865
23/07/2025	16:27:19,222	4		31,86
			4	31,86
			4	31,86
23/07/2025	16:24:58,530	1		31,86
			1	31,86
			1	31,86
23/07/2025	16:24:28,541	2		31,86
			2	31,86
			2	31,86
23/07/2025	16:24:22,762	47		31,86
			47	31,86
			47	31,86
23/07/2025	16:23:44,046	2		31,87
			2	31,87
			2	31,87
23/07/2025	16:23:03,250	11		31,865
			11	31,865
			11	31,865
23/07/2025	16:21:52,917	50		31,855
			50	31,855
			50	31,855
23/07/2025	16:21:20,920	16		31,855
			16	31,855
			16	31,855
23/07/2025	16:20:39,599	15		31,825
			15	31,825
			15	31,825
23/07/2025	16:20:12,032	2		31,825
			2	31,825
			2	31,825
23/07/2025	16:20:07,156	73		31,82
			73	31,82
			73	31,82
23/07/2025	16:20:05,348	1		31,825
			1	31,825
			1	31,825
23/07/2025	16:19:05,848	274		31,84
			274	31,84
			274	31,84
23/07/2025	16:16:26,073	2		31,825
			2	31,825
			2	31,825
23/07/2025	16:12:18,402	25		31,75
			25	31,75
			25	31,75
23/07/2025	16:11:10,841	13		31,78
			13	31,78
			13	31,78
23/07/2025	16:07:48,503	150		31,77
			150	31,77
			150	31,77
23/07/2025	16:06:35,782	40		31,78
			40	31,78
			40	31,78
23/07/2025	16:06:10,878	107		31,80
			107	31,80
			107	31,80
23/07/2025	16:06:06,686	780		31,79
			780	31,79
			780	31,79
23/07/2025	16:05:58,789	943		31,795
			943	31,795
			943	31,795
23/07/2025	16:05:43,214	10		31,785
			10	31,785
			10	31,785
23/07/2025	16:05:42,226	61		31,785
			61	31,785
			61	31,785
23/07/2025	16:05:14,153	1		31,795
			1	31,795
			1	31,795
23/07/2025	16:05:12,293	1		31,795
			1	31,795
			1	31,795
23/07/2025	16:03:12,952	1		31,81
			1	31,81
			1	31,81
23/07/2025	16:02:56,145	26		31,815
			26	31,815
			26	31,815
23/07/2025	16:02:32,592	1		31,825
			1	31,825
			1	31,825
23/07/2025	16:02:09,187	2		31,835
			2	31,835
			2	31,835
23/07/2025	16:02:01,402	1		31,825
			1	31,825
			1	31,825
23/07/2025	16:02:00,993	32		31,82
			32	31,82
			32	31,82
23/07/2025	16:01:05,540	219		31,79
			219	31,79
			219	31,79
23/07/2025	16:01:02,011	3		31,785
			3	31,785
			3	31,785
23/07/2025	16:00:55,576	1		31,805
			1	31,805
			1	31,805
23/07/2025	16:00:51,146	48		31,805
			48	31,805
			48	31,805
23/07/2025	16:00:49,313	57		31,80
			57	31,80
			57	31,80
23/07/2025	16:00:02,115	91		31,805
			91	31,805
			91	31,805
23/07/2025	15:59:46,097	500		31,80
			500	31,80
			348	31,80
			150	31,80
			2	31,80
23/07/2025	15:59:41,487	7		31,805
			7	31,805
			7	31,805
23/07/2025	15:57:35,697	40		31,825
			40	31,825
			40	31,825
23/07/2025	15:57:05,980	33		31,83
			33	31,83
			33	31,83
23/07/2025	15:57:02,499	1		31,83
			1	31,83
			1	31,83
23/07/2025	15:55:24,561	1		31,86
			1	31,86
			1	31,86
23/07/2025	15:53:16,637	750		31,86
			750	31,86
			750	31,86
23/07/2025	15:53:07,626	1		31,865
			1	31,865
			1	31,865
23/07/2025	15:52:37,479	4		31,875
			4	31,875
			4	31,875
23/07/2025	15:49:44,305	470		31,87
			470	31,87
			470	31,87
23/07/2025	15:49:43,592	16		31,87
			16	31,87
			16	31,87
23/07/2025	15:49:13,296	1		31,875
			1	31,875
			1	31,875
23/07/2025	15:49:06,341	7		31,895
			7	31,895
			7	31,895
23/07/2025	15:47:51,815	1		31,87
			1	31,87
			1	31,87
23/07/2025	15:47:41,547	219		31,855
			219	31,855
			219	31,855
23/07/2025	15:47:39,277	400		31,85
			400	31,85
			400	31,85
23/07/2025	15:46:21,611	100		31,845
			100	31,845
			100	31,845
23/07/2025	15:45:49,027	11		31,85
			11	31,85
			1	31,85
			10	31,85
23/07/2025	15:45:39,832	17		31,865
			17	31,865
			17	31,865
23/07/2025	15:45:30,485	4		31,87
			4	31,87
			4	31,87
23/07/2025	15:45:16,730	104		31,87
			104	31,87
			104	31,87
23/07/2025	15:43:46,600	3		31,935
			3	31,935
			3	31,935
23/07/2025	15:43:26,979	32		31,93
			32	31,93
			32	31,93
23/07/2025	15:42:44,693	3		31,92
			3	31,92
			3	31,92
23/07/2025	15:39:37,163	20		31,975
			20	31,975
			20	31,975
23/07/2025	15:39:22,868	4		31,975
			4	31,975
			4	31,975
23/07/2025	15:38:23,742	4		31,955
			4	31,955
			4	31,955
23/07/2025	15:37:03,291	1		31,97
			1	31,97
			1	31,97
23/07/2025	15:36:41,518	6		31,965
			6	31,965
			6	31,965
23/07/2025	15:36:41,459	7 282		31,965
			7 282	31,965
			7 282	31,965
23/07/2025	15:36:39,866	80		31,95
			80	31,95
			80	31,95
23/07/2025	15:36:32,578	31		31,965
			31	31,965
			31	31,965
23/07/2025	15:36:05,159	64		31,95
			64	31,95
			64	31,95
23/07/2025	15:33:46,992	1		31,945
			1	31,945
			1	31,945
23/07/2025	15:33:30,590	1		31,93
			1	31,93
			1	31,93
23/07/2025	15:33:22,246	2		31,93
			2	31,93
			2	31,93
23/07/2025	15:33:13,541	165		31,92
			165	31,92
			165	31,92
23/07/2025	15:32:52,873	3		31,93
			3	31,93
			3	31,93
23/07/2025	15:32:40,858	116		31,915
			116	31,915
			116	31,915
23/07/2025	15:31:53,223	108		31,90
			2	31,90
			5	31,90
			1	31,90
			108	31,90
			100	31,90
23/07/2025	15:30:22,488	4		31,97
			4	31,97
			4	31,97
23/07/2025	15:28:52,580	29		31,98
			29	31,98
			29	31,98
23/07/2025	15:28:38,141	500		31,985
			500	31,985
			500	31,985
23/07/2025	15:27:30,120	500		31,98
			500	31,98
			500	31,98
23/07/2025	15:25:48,122	40		31,97
			40	31,97
			40	31,97
23/07/2025	15:24:23,532	4		31,975
			4	31,975
			4	31,975
23/07/2025	15:22:54,228	125		31,965
			125	31,965
			125	31,965
23/07/2025	15:22:33,450	3		31,96
			3	31,96
			3	31,96
23/07/2025	15:20:56,243	50		31,955
			50	31,955
			50	31,955
23/07/2025	15:15:59,997	15		31,93
			15	31,93
			15	31,93
23/07/2025	15:13:02,982	10		31,95
			10	31,95
			10	31,95
23/07/2025	15:12:35,816	4		31,95
			4	31,95
			4	31,95
23/07/2025	15:10:36,551	70		31,945
			70	31,945
			70	31,945
23/07/2025	15:06:11,884	11		31,965
			11	31,965
			11	31,965
23/07/2025	15:04:50,564	2		31,96
			2	31,96
			2	31,96
23/07/2025	15:03:15,912	1		31,95
			1	31,95
			1	31,95
23/07/2025	15:00:56,885	4		31,93
			4	31,93
			4	31,93
23/07/2025	15:00:53,365	24		31,93
			24	31,93
			24	31,93
23/07/2025	15:00:15,179	100		31,935
			100	31,935
			100	31,935
23/07/2025	15:00:00,354	1		31,94
			1	31,94
			1	31,94
23/07/2025	14:59:05,804	2		31,935
			2	31,935
			2	31,935
23/07/2025	14:58:09,547	313		31,945
			313	31,945
			313	31,945
23/07/2025	14:56:36,890	12		31,945
			12	31,945
			12	31,945
23/07/2025	14:50:45,437	11		31,955
			11	31,955
			11	31,955
23/07/2025	14:46:14,996	4		31,96
			4	31,96
			4	31,96
23/07/2025	14:45:50,472	2		31,955
			2	31,955
			2	31,955
23/07/2025	14:43:30,792	27		31,955
			27	31,955
			27	31,955
23/07/2025	14:42:46,512	3		31,94
			3	31,94
			3	31,94
23/07/2025	14:42:21,682	1		31,945
			1	31,945
			1	31,945
23/07/2025	14:37:42,415	13		31,95
			13	31,95
			13	31,95
23/07/2025	14:35:22,692	6		31,935
			6	31,935
			6	31,935
23/07/2025	14:33:19,382	3		31,93
			3	31,93
			3	31,93
23/07/2025	14:33:03,086	1		31,94
			1	31,94
			1	31,94
23/07/2025	14:32:54,244	32		31,935
			32	31,935
			32	31,935
23/07/2025	14:32:49,852	31		31,93
			31	31,93
			31	31,93
23/07/2025	14:32:12,022	4		31,945
			4	31,945
			4	31,945
23/07/2025	14:31:53,487	10		31,96
			10	31,96
			10	31,96
23/07/2025	14:30:26,180	4		31,945
			4	31,945
			4	31,945
23/07/2025	14:24:06,170	2		31,925
			2	31,925
			2	31,925
23/07/2025	14:23:31,305	5		31,93
			5	31,93
			5	31,93
23/07/2025	14:22:46,667	3		31,935
			3	31,935
			3	31,935
23/07/2025	14:22:20,436	4		31,94
			4	31,94
			4	31,94
23/07/2025	14:20:53,880	70		31,935
			70	31,935
			70	31,935
23/07/2025	14:19:39,019	100		31,94
			100	31,94
			100	31,94
23/07/2025	14:16:06,957	46		31,96
			46	31,96
			46	31,96
23/07/2025	14:12:40,497	60		31,94
			60	31,94
			60	31,94
23/07/2025	14:10:15,473	25		31,945
			25	31,945
			25	31,945
23/07/2025	14:07:37,798	1		31,97
			1	31,97
			1	31,97
23/07/2025	14:07:35,081	47		31,965
			47	31,965
			47	31,965
23/07/2025	14:07:23,308	200		31,965
			200	31,965
			200	31,965
23/07/2025	14:07:16,272	5		31,965
			5	31,965
			5	31,965
23/07/2025	14:06:57,654	1		31,97
			1	31,97
			1	31,97
23/07/2025	14:05:53,836	1		31,97
			1	31,97
			1	31,97
23/07/2025	14:03:33,690	8		31,95
			8	31,95
			8	31,95
23/07/2025	14:03:19,740	10		31,955
			10	31,955
			10	31,955
23/07/2025	14:01:56,589	9		31,96
			9	31,96
			9	31,96
23/07/2025	14:00:53,707	15		31,955
			15	31,955
			15	31,955
23/07/2025	13:59:48,719	1		31,94
			1	31,94
			1	31,94
23/07/2025	13:58:03,043	3 200		31,935
			3 200	31,935
			3 200	31,935
23/07/2025	13:57:35,248	5		31,93
			5	31,93
			5	31,93
23/07/2025	13:55:22,685	4		31,925
			4	31,925
			4	31,925
23/07/2025	13:54:57,515	3		31,925
			3	31,925
			3	31,925
23/07/2025	13:52:01,982	2		31,93
			2	31,93
			2	31,93
23/07/2025	13:50:45,401	4		31,93
			4	31,93
			4	31,93
23/07/2025	13:44:18,995	4		31,92
			4	31,92
			4	31,92
23/07/2025	13:44:00,403	7		31,935
			7	31,935
			7	31,935
23/07/2025	13:43:54,572	22		31,935
			22	31,935
			22	31,935
23/07/2025	13:43:52,743	134		31,93
			134	31,93
			134	31,93
23/07/2025	13:42:08,865	6		31,94
			6	31,94
			6	31,94
23/07/2025	13:40:12,210	10		31,945
			10	31,945
			10	31,945
23/07/2025	13:40:04,539	51		31,94
			51	31,94
			51	31,94
23/07/2025	13:38:16,812	313		31,94
			313	31,94
			313	31,94

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: 103,1759 / Vente: 103,331
Volume: 15 329
+0,64%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
23/07/2025 @ 20:50:55

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