Tradegate Exchange

Xtr.(IE)-MSCI Wo.Inform.Techn.

401

374

79,04

Date	Heure	Volume	Volume de transactions	Cours
09/05/2025	21:56:41,089	100		79,04
			100	79,04
			100	79,04
09/05/2025	21:38:38,127	40		79,09
			40	79,09
			40	79,09
09/05/2025	20:57:51,275	7		78,50
			7	78,50
			7	78,50
09/05/2025	20:55:14,156	1		79,06
			1	79,06
			1	79,06
09/05/2025	20:54:34,962	7		79,04
			7	79,04
			7	79,04
09/05/2025	20:54:31,078	1		79,04
			1	79,04
			1	79,04
09/05/2025	20:53:22,041	1		78,47
			1	78,47
			1	78,47
09/05/2025	20:52:58,395	1		78,46
			1	78,46
			1	78,46
09/05/2025	20:48:38,969	1		78,52
			1	78,52
			1	78,52
09/05/2025	20:46:31,255	1		78,95
			1	78,95
			1	78,95
09/05/2025	20:43:55,761	1		78,36
			1	78,36
			1	78,36
09/05/2025	20:36:58,371	12		78,92
			12	78,92
			12	78,92
09/05/2025	20:22:14,787	40		78,28
			40	78,28
			40	78,28
09/05/2025	20:21:58,617	39		78,86
			39	78,86
			39	78,86
09/05/2025	20:14:36,877	7		78,33
			7	78,33
			7	78,33
09/05/2025	20:09:39,782	6		78,89
			6	78,89
			6	78,89
09/05/2025	20:07:51,674	1		78,36
			1	78,36
			1	78,36
09/05/2025	20:06:50,578	1		78,89
			1	78,89
			1	78,89
09/05/2025	20:06:10,518	1		78,86
			1	78,86
			1	78,86
09/05/2025	20:06:10,221	2		78,86
			2	78,86
			2	78,86
09/05/2025	20:05:20,312	1		78,30
			1	78,30
			1	78,30
09/05/2025	20:04:49,164	127		78,87
			127	78,87
			127	78,87
09/05/2025	19:49:43,983	3		78,29
			3	78,29
			3	78,29
09/05/2025	19:48:59,899	1		78,84
			1	78,84
			1	78,84
09/05/2025	19:46:29,516	10		78,81
			10	78,81
			10	78,81
09/05/2025	19:42:12,012	13		78,75
			13	78,75
			13	78,75
09/05/2025	19:37:51,746	7		78,69
			7	78,69
			7	78,69
09/05/2025	19:18:26,934	30		78,22
			30	78,22
			30	78,22
09/05/2025	19:15:58,130	70		78,72
			21	78,72
			70	78,72
			49	78,72
09/05/2025	19:14:46,683	2		78,69
			2	78,69
			2	78,69
09/05/2025	19:13:10,278	11		78,74
			11	78,74
			11	78,74
09/05/2025	19:11:58,612	1		78,22
			1	78,22
			1	78,22
09/05/2025	19:11:08,462	3		78,80
			3	78,80
			3	78,80
09/05/2025	19:10:39,477	3		78,75
			3	78,75
			3	78,75
09/05/2025	19:05:11,516	1		78,13
			1	78,13
			1	78,13
09/05/2025	19:04:32,866	1		78,15
			1	78,15
			1	78,15
09/05/2025	19:02:45,184	3		78,69
			3	78,69
			3	78,69
09/05/2025	18:50:05,265	20		78,04
			20	78,04
			20	78,04
09/05/2025	18:49:09,190	64		78,06
			10	78,06
			49	78,06
			64	78,06
			5	78,06
09/05/2025	18:45:58,492	7		78,65
			7	78,65
			7	78,65
09/05/2025	18:45:26,309	7		78,68
			7	78,68
			7	78,68
09/05/2025	18:45:09,197	1		78,15
			1	78,15
			1	78,15
09/05/2025	18:41:32,845	1		78,74
			1	78,74
			1	78,74
09/05/2025	18:41:15,839	1		78,74
			1	78,74
			1	78,74
09/05/2025	18:40:33,842	1		78,71
			1	78,71
			1	78,71
09/05/2025	18:39:11,084	1		78,19
			1	78,19
			1	78,19
09/05/2025	18:28:29,698	15		78,66
			15	78,66
			15	78,66
09/05/2025	18:25:08,367	3		78,15
			3	78,15
			3	78,15
09/05/2025	18:24:24,672	1		78,16
			1	78,16
			1	78,16
09/05/2025	18:23:28,307	1		78,16
			1	78,16
			1	78,16
09/05/2025	18:22:09,817	1		78,13
			1	78,13
			1	78,13
09/05/2025	18:19:18,008	1		78,09
			1	78,09
			1	78,09
09/05/2025	18:09:54,260	3		78,64
			3	78,64
			3	78,64
09/05/2025	18:07:09,878	2		78,70
			2	78,70
			2	78,70
09/05/2025	18:00:37,203	2		78,84
			2	78,84
			2	78,84
09/05/2025	17:59:38,643	1		78,30
			1	78,30
			1	78,30
09/05/2025	17:58:20,516	15		78,84
			15	78,84
			15	78,84
09/05/2025	17:55:15,187	1		78,81
			1	78,81
			1	78,81
09/05/2025	17:54:32,712	2		78,84
			2	78,84
			2	78,84
09/05/2025	17:53:50,636	1		78,87
			1	78,87
			1	78,87
09/05/2025	17:53:28,514	1		78,30
			1	78,30
			1	78,30
09/05/2025	17:52:47,851	1		78,29
			1	78,29
			1	78,29
09/05/2025	17:50:27,366	3		78,26
			3	78,26
			3	78,26
09/05/2025	17:49:52,935	5		78,76
			5	78,76
			5	78,76
09/05/2025	17:43:39,530	2		78,70
			2	78,70
			2	78,70
09/05/2025	17:43:38,507	25		78,70
			25	78,70
			25	78,70
09/05/2025	17:40:36,313	1		78,70
			1	78,70
			1	78,70
09/05/2025	17:38:29,794	12		78,76
			12	78,76
			12	78,76
09/05/2025	17:38:08,516	1		78,77
			1	78,77
			1	78,77
09/05/2025	17:37:27,664	1		78,76
			1	78,76
			1	78,76
09/05/2025	17:36:38,971	2		78,24
			2	78,24
			2	78,24
09/05/2025	17:35:34,501	54		78,32
			54	78,32
			54	78,32
09/05/2025	17:31:41,843	1		78,18
			1	78,18
			1	78,18
09/05/2025	17:31:07,125	1		78,74
			1	78,74
			1	78,74
09/05/2025	17:29:26,991	150		78,55
			150	78,55
			150	78,55
09/05/2025	17:29:26,569	5		78,55
			5	78,55
			5	78,55
09/05/2025	17:18:02,610	190		78,66
			190	78,66
			190	78,66
09/05/2025	17:01:20,233	4		78,52
			4	78,52
			4	78,52
09/05/2025	17:01:14,869	4		78,52
			4	78,52
			4	78,52
09/05/2025	17:00:30,583	4		78,48
			4	78,48
			4	78,48
09/05/2025	17:00:01,652	1		78,51
			1	78,51
			1	78,51
09/05/2025	16:59:00,788	3		78,51
			3	78,51
			3	78,51
09/05/2025	16:58:52,444	1		78,53
			1	78,53
			1	78,53
09/05/2025	16:58:46,002	5		78,49
			5	78,49
			5	78,49
09/05/2025	16:57:05,352	3		78,43
			3	78,43
			3	78,43
09/05/2025	16:48:00,228	1		78,24
			1	78,24
			1	78,24
09/05/2025	16:47:41,406	2		78,27
			2	78,27
			2	78,27
09/05/2025	16:46:49,672	1		78,28
			1	78,28
			1	78,28
09/05/2025	16:43:55,089	1		78,17
			1	78,17
			1	78,17
09/05/2025	16:41:34,038	3		78,14
			3	78,14
			3	78,14
09/05/2025	16:41:11,685	7		78,14
			7	78,14
			7	78,14
09/05/2025	16:40:25,503	7		78,08
			7	78,08
			7	78,08
09/05/2025	16:40:05,373	1		78,10
			1	78,10
			1	78,10
09/05/2025	16:40:00,950	2		78,10
			2	78,10
			2	78,10
09/05/2025	16:39:21,518	1		78,08
			1	78,08
			1	78,08
09/05/2025	16:38:21,852	1		78,09
			1	78,09
			1	78,09
09/05/2025	16:35:50,402	1		78,21
			1	78,21
			1	78,21
09/05/2025	16:35:27,976	150		78,20
			150	78,20
			150	78,20
09/05/2025	16:33:08,787	80		78,35
			80	78,35
			80	78,35
09/05/2025	16:26:15,587	76		78,50
			76	78,50
			76	78,50
09/05/2025	16:22:42,870	20		78,65
			20	78,65
			20	78,65
09/05/2025	16:21:59,283	2		78,71
			2	78,71
			2	78,71
09/05/2025	16:20:16,827	2		78,73
			2	78,73
			2	78,73
09/05/2025	16:14:55,818	1		78,94
			1	78,94
			1	78,94
09/05/2025	16:13:55,196	114		78,95
			114	78,95
			114	78,95
09/05/2025	16:12:39,583	1		79,00
			1	79,00
			1	79,00
09/05/2025	16:11:28,398	3		78,98
			3	78,98
			3	78,98
09/05/2025	16:08:41,504	5		79,06
			5	79,06
			5	79,06
09/05/2025	16:08:39,180	2		79,00
			2	79,00
			2	79,00
09/05/2025	16:07:30,002	13		79,08
			13	79,08
			13	79,08
09/05/2025	16:07:10,321	20		79,13
			20	79,13
			20	79,13
09/05/2025	16:04:55,497	1		79,11
			1	79,11
			1	79,11
09/05/2025	16:04:52,916	4		79,11
			4	79,11
			4	79,11
09/05/2025	16:02:52,516	10		79,16
			10	79,16
			10	79,16
09/05/2025	16:00:00,887	4		79,10
			4	79,10
			4	79,10
09/05/2025	15:57:07,215	2		78,97
			2	78,97
			2	78,97
09/05/2025	15:57:05,713	1		78,99
			1	78,99
			1	78,99
09/05/2025	15:56:32,914	1		78,97
			1	78,97
			1	78,97
09/05/2025	15:52:20,007	14		78,93
			14	78,93
			14	78,93
09/05/2025	15:49:44,259	63		79,02
			63	79,02
			63	79,02
09/05/2025	15:48:02,423	7		79,01
			7	79,01
			7	79,01
09/05/2025	15:47:15,869	30		79,03
			30	79,03
			30	79,03
09/05/2025	15:45:13,136	1		78,95
			1	78,95
			1	78,95
09/05/2025	15:45:01,472	260		78,95
			260	78,95
			260	78,95
09/05/2025	15:45:00,772	63		78,93
			63	78,93
			63	78,93
09/05/2025	15:44:32,475	5		78,93
			5	78,93
			5	78,93
09/05/2025	15:43:21,948	62		79,01
			62	79,01
			62	79,01
09/05/2025	15:43:20,812	20		79,04
			20	79,04
			20	79,04
09/05/2025	15:36:19,925	1		79,19
			1	79,19
			1	79,19
09/05/2025	15:31:01,568	1		79,24
			1	79,24
			1	79,24
09/05/2025	15:30:59,259	1		78,95
			1	78,95
			1	78,95
09/05/2025	15:27:07,467	275		79,11
			275	79,11
			275	79,11
09/05/2025	15:25:18,720	10		79,10
			10	79,10
			10	79,10
09/05/2025	15:16:55,123	16		79,10
			16	79,10
			16	79,10
09/05/2025	15:11:52,586	1		79,11
			1	79,11
			1	79,11
09/05/2025	15:11:35,683	1		79,11
			1	79,11
			1	79,11
09/05/2025	15:11:10,030	1		79,13
			1	79,13
			1	79,13
09/05/2025	15:10:00,186	1		79,11
			1	79,11
			1	79,11
09/05/2025	15:05:11,553	3		79,18
			3	79,18
			3	79,18
09/05/2025	15:04:59,149	20		79,19
			20	79,19
			20	79,19
09/05/2025	15:04:27,591	7		79,19
			7	79,19
			7	79,19
09/05/2025	15:03:01,463	1		79,20
			1	79,20
			1	79,20
09/05/2025	15:02:19,919	1		79,17
			1	79,17
			1	79,17
09/05/2025	15:02:19,404	1		79,17
			1	79,17
			1	79,17
09/05/2025	15:01:36,329	1		79,14
			1	79,14
			1	79,14
09/05/2025	14:59:58,297	1		79,11
			1	79,11
			1	79,11
09/05/2025	14:59:42,700	1		79,13
			1	79,13
			1	79,13
09/05/2025	14:58:23,397	10		79,14
			10	79,14
			10	79,14
09/05/2025	14:57:24,265	500		79,14
			500	79,14
			500	79,14
09/05/2025	14:56:50,997	3		79,12
			3	79,12
			3	79,12
09/05/2025	14:56:13,223	27		79,14
			27	79,14
			27	79,14
09/05/2025	14:56:06,927	1		79,14
			1	79,14
			1	79,14
09/05/2025	14:55:15,598	3		79,14
			3	79,14
			3	79,14
09/05/2025	14:36:47,397	50		79,13
			50	79,13
			50	79,13
09/05/2025	14:34:55,323	1		79,09
			1	79,09
			1	79,09
09/05/2025	14:33:16,589	8		79,07
			8	79,07
			8	79,07
09/05/2025	14:33:10,953	2		79,11
			2	79,11
			2	79,11
09/05/2025	14:31:21,367	2		79,07
			2	79,07
			2	79,07
09/05/2025	14:26:11,257	10		79,00
			10	79,00
			10	79,00
09/05/2025	14:25:23,682	1		79,06
			1	79,06
			1	79,06
09/05/2025	14:25:20,861	1		79,06
			1	79,06
			1	79,06
09/05/2025	14:21:37,679	1		79,02
			1	79,02
			1	79,02
09/05/2025	14:17:24,943	1		79,02
			1	79,02
			1	79,02
09/05/2025	14:16:34,514	1		79,03
			1	79,03
			1	79,03
09/05/2025	14:16:28,414	1 521		79,03
			1 521	79,03
			1 521	79,03
09/05/2025	14:10:16,124	1		79,09
			1	79,09
			1	79,09
09/05/2025	14:08:45,815	3		79,08
			3	79,08
			3	79,08
09/05/2025	14:00:01,774	165		79,02
			165	79,02
			165	79,02
09/05/2025	13:58:13,596	1		79,06
			1	79,06
			1	79,06
09/05/2025	13:56:58,535	7		79,04
			7	79,04
			7	79,04
09/05/2025	13:55:18,490	26		79,02
			26	79,02
			26	79,02
09/05/2025	13:51:53,727	1		79,05
			1	79,05
			1	79,05
09/05/2025	13:45:47,795	13		79,05
			13	79,05
			13	79,05
09/05/2025	13:44:10,315	1		78,97
			1	78,97
			1	78,97
09/05/2025	13:37:01,933	400		78,92
			400	78,92
			400	78,92
09/05/2025	13:33:05,702	19		78,98
			19	78,98
			19	78,98
09/05/2025	13:32:19,964	2		78,98
			2	78,98
			2	78,98
09/05/2025	13:31:14,641	100		79,01
			100	79,01
			100	79,01
09/05/2025	13:27:33,676	100		78,79
			100	78,79
			100	78,79
09/05/2025	13:27:21,408	70		78,90
			70	78,90
			70	78,90
09/05/2025	13:27:16,956	75		78,94
			75	78,94
			75	78,94
09/05/2025	13:26:24,082	1		79,23
			1	79,23
			1	79,23
09/05/2025	13:26:06,465	2		79,26
			2	79,26
			2	79,26
09/05/2025	13:21:40,474	3		79,22
			3	79,22
			3	79,22
09/05/2025	13:14:49,633	1		79,22
			1	79,22
			1	79,22
09/05/2025	13:14:26,000	165		79,20
			165	79,20
			165	79,20
09/05/2025	13:11:32,273	1		78,96
			1	78,96
			1	78,96
09/05/2025	13:06:40,804	1		79,14
			1	79,14
			1	79,14
09/05/2025	13:05:36,590	30		79,15
			30	79,15
			30	79,15
09/05/2025	13:04:51,424	10		79,14
			10	79,14
			10	79,14
09/05/2025	13:04:44,042	1		79,16
			1	79,16
			1	79,16
09/05/2025	13:04:19,098	600		79,16
			600	79,16
			600	79,16
09/05/2025	12:52:08,461	40		79,19
			40	79,19
			40	79,19
09/05/2025	12:44:24,327	19		79,21
			19	79,21
			19	79,21
09/05/2025	12:41:23,964	1		79,22
			1	79,22
			1	79,22
09/05/2025	12:41:00,003	3		79,23
			3	79,23
			3	79,23
09/05/2025	12:40:23,158	7		79,24
			7	79,24
			7	79,24
09/05/2025	12:36:29,224	5		79,24
			5	79,24
			5	79,24
09/05/2025	12:29:35,180	2		79,22
			2	79,22
			2	79,22
09/05/2025	12:28:13,172	12		79,17
			12	79,17
			12	79,17
09/05/2025	12:26:47,972	6		79,19
			6	79,19
			6	79,19
09/05/2025	12:26:42,193	1		79,19
			1	79,19
			1	79,19
09/05/2025	12:26:08,429	66		79,19
			66	79,19
			66	79,19
09/05/2025	12:24:45,365	1		79,19
			1	79,19
			1	79,19
09/05/2025	12:23:59,982	1		79,19
			1	79,19
			1	79,19
09/05/2025	12:23:35,392	8		79,16
			8	79,16
			8	79,16
09/05/2025	12:22:53,265	1		79,15
			1	79,15
			1	79,15
09/05/2025	12:21:27,763	126		79,18
			126	79,18
			126	79,18
09/05/2025	12:17:40,582	1		79,21
			1	79,21
			1	79,21
09/05/2025	12:16:59,331	1		79,18
			1	79,18
			1	79,18
09/05/2025	12:16:17,982	10		79,18
			10	79,18
			10	79,18
09/05/2025	12:16:07,185	25		79,20
			25	79,20
			25	79,20
09/05/2025	12:13:28,148	14		79,18
			14	79,18
			14	79,18
09/05/2025	12:09:29,463	50		79,17
			50	79,17
			50	79,17
09/05/2025	12:09:23,518	30		79,16
			30	79,16
			30	79,16
09/05/2025	12:05:24,721	6		79,17
			6	79,17
			6	79,17
09/05/2025	11:57:22,081	1		79,07
			1	79,07
			1	79,07
09/05/2025	11:57:06,176	4		79,08
			4	79,08
			4	79,08
09/05/2025	11:55:52,240	105		79,07
			105	79,07
			105	79,07
09/05/2025	11:52:23,730	1		79,07
			1	79,07
			1	79,07
09/05/2025	11:52:22,824	3		79,05
			3	79,05
			3	79,05
09/05/2025	11:52:01,279	12		79,07
			12	79,07
			12	79,07
09/05/2025	11:51:48,728	16		79,05
			16	79,05
			16	79,05
09/05/2025	11:51:42,971	1		79,07
			1	79,07
			1	79,07
09/05/2025	11:51:42,066	8		79,05
			8	79,05
			8	79,05
09/05/2025	11:49:52,185	125		79,08
			125	79,08
			125	79,08
09/05/2025	11:48:33,891	25		79,07
			25	79,07
			25	79,07
09/05/2025	11:47:53,048	1		79,05
			1	79,05
			1	79,05
09/05/2025	11:47:17,116	1		79,06
			1	79,06
			1	79,06
09/05/2025	11:41:14,300	70		79,05
			70	79,05
			70	79,05
09/05/2025	11:36:49,811	63		78,99
			63	78,99
			63	78,99
09/05/2025	11:36:41,988	12		78,99
			12	78,99
			12	78,99
09/05/2025	11:33:19,704	1		79,00
			1	79,00
			1	79,00
09/05/2025	11:32:14,145	84		78,97
			84	78,97
			84	78,97
09/05/2025	11:29:25,434	1		78,97
			1	78,97
			1	78,97
09/05/2025	11:25:56,875	1		79,01
			1	79,01
			1	79,01
09/05/2025	11:25:16,526	1		78,98
			1	78,98
			1	78,98
09/05/2025	11:13:52,083	2		78,99
			2	78,99
			2	78,99
09/05/2025	11:13:42,112	50		79,00
			50	79,00
			50	79,00
09/05/2025	11:13:24,024	13		79,00
			10	79,00
			3	79,00
			13	79,00
09/05/2025	11:12:54,434	1		79,01
			1	79,01
			1	79,01
09/05/2025	11:12:37,836	1		78,99
			1	78,99
			1	78,99
09/05/2025	11:12:24,546	1		79,01
			1	79,01
			1	79,01
09/05/2025	11:12:13,928	100		78,99
			100	78,99
			100	78,99
09/05/2025	11:11:21,069	5		78,99
			5	78,99
			5	78,99
09/05/2025	11:10:08,684	2		79,01
			2	79,01
			2	79,01
09/05/2025	11:04:26,197	2		78,98
			2	78,98
			2	78,98
09/05/2025	11:00:05,763	1 061		78,93
			1 061	78,93
			1 061	78,93
09/05/2025	11:00:01,341	665		78,91
			665	78,91
			665	78,91
09/05/2025	10:53:33,102	350		78,95
			350	78,95
			350	78,95
09/05/2025	10:53:20,247	2		78,96
			2	78,96
			2	78,96
09/05/2025	10:52:07,594	7		78,93
			7	78,93
			7	78,93
09/05/2025	10:49:41,089	50		78,92
			50	78,92
			50	78,92
09/05/2025	10:44:35,895	20		78,93
			20	78,93
			20	78,93
09/05/2025	10:43:47,361	94		78,93
			94	78,93
			94	78,93
09/05/2025	10:43:26,489	1		78,98
			1	78,98
			1	78,98
09/05/2025	10:42:53,410	5		78,98
			5	78,98
			5	78,98
09/05/2025	10:38:17,524	1		78,93
			1	78,93
			1	78,93
09/05/2025	10:35:42,175	1		79,06
			1	79,06
			1	79,06
09/05/2025	10:34:59,322	1		79,06
			1	79,06
			1	79,06
09/05/2025	10:34:58,164	3		79,04
			3	79,04
			3	79,04
09/05/2025	10:34:05,268	6		79,08
			6	79,08
			6	79,08
09/05/2025	10:33:54,111	1		79,05
			1	79,05
			1	79,05
09/05/2025	10:30:27,864	5		79,05
			5	79,05
			5	79,05
09/05/2025	10:29:29,136	100		79,11
			100	79,11
			100	79,11
09/05/2025	10:28:04,592	1		79,11
			1	79,11
			1	79,11
09/05/2025	10:28:02,750	120		79,10
			120	79,10
			120	79,10
09/05/2025	10:19:13,475	1		79,02
			1	79,02
			1	79,02
09/05/2025	10:18:32,714	1		79,02
			1	79,02
			1	79,02
09/05/2025	10:17:37,970	1		78,97
			1	78,97
			1	78,97
09/05/2025	10:17:28,418	1		78,97
			1	78,97
			1	78,97
09/05/2025	10:16:29,449	1		79,00
			1	79,00
			1	79,00
09/05/2025	10:15:46,899	1		79,02
			1	79,02
			1	79,02
09/05/2025	10:14:36,770	1		79,00
			1	79,00
			1	79,00
09/05/2025	10:10:33,298	11		79,06
			11	79,06
			11	79,06
09/05/2025	10:09:47,504	26		79,01
			26	79,01
			26	79,01
09/05/2025	10:07:38,813	90		78,99
			90	78,99
			90	78,99
09/05/2025	10:07:33,560	50		79,03
			50	79,03
			50	79,03
09/05/2025	10:06:31,008	70		79,06
			70	79,06
			70	79,06
09/05/2025	10:04:52,381	1		78,97
			1	78,97
			1	78,97
09/05/2025	10:02:41,820	63		79,01
			63	79,01
			63	79,01
09/05/2025	10:02:25,541	5		78,98
			5	78,98
			5	78,98
09/05/2025	09:58:14,472	6		79,08
			6	79,08
			6	79,08
09/05/2025	09:57:44,067	39		79,08
			39	79,08
			39	79,08
09/05/2025	09:56:42,119	3		79,05
			3	79,05
			3	79,05
09/05/2025	09:53:31,215	1		79,11
			1	79,11
			1	79,11
09/05/2025	09:48:12,966	8		79,12
			8	79,12
			8	79,12
09/05/2025	09:47:38,306	2		79,16
			2	79,16
			2	79,16
09/05/2025	09:46:15,563	22		79,18
			22	79,18
			22	79,18
09/05/2025	09:45:48,793	1		79,18
			1	79,18
			1	79,18
09/05/2025	09:40:12,592	20		79,10
			20	79,10
			20	79,10
09/05/2025	09:38:19,970	65		79,14
			65	79,14
			65	79,14
09/05/2025	09:37:29,892	250		79,10
			250	79,10
			250	79,10
09/05/2025	09:36:32,868	1		79,13
			1	79,13
			1	79,13
09/05/2025	09:36:13,762	3		79,08
			3	79,08
			3	79,08
09/05/2025	09:35:51,805	1		79,15
			1	79,15
			1	79,15
09/05/2025	09:34:48,017	1		79,11
			1	79,11
			1	79,11
09/05/2025	09:33:35,889	2		79,14
			2	79,14
			2	79,14
09/05/2025	09:30:24,205	3		79,08
			3	79,08
			3	79,08
09/05/2025	09:30:20,782	13		79,11
			13	79,11
			13	79,11
09/05/2025	09:30:11,312	4		79,10
			4	79,10
			4	79,10
09/05/2025	09:29:09,151	1		79,09
			1	79,09
			1	79,09
09/05/2025	09:28:56,679	25		79,09
			25	79,09
			25	79,09
09/05/2025	09:25:35,072	2		79,05
			2	79,05
			2	79,05
09/05/2025	09:24:44,023	3		79,04
			3	79,04
			3	79,04
09/05/2025	09:24:01,781	1		79,02
			1	79,02
			1	79,02
09/05/2025	09:23:18,933	4		78,97
			4	78,97
			4	78,97
09/05/2025	09:23:02,831	1		78,99
			1	78,99
			1	78,99
09/05/2025	09:22:51,862	1		79,02
			1	79,02
			1	79,02
09/05/2025	09:22:24,794	1		79,01
			1	79,01
			1	79,01
09/05/2025	09:22:06,184	1		79,05
			1	79,05
			1	79,05
09/05/2025	09:22:02,158	1		79,03
			1	79,03
			1	79,03
09/05/2025	09:21:42,839	1		79,03
			1	79,03
			1	79,03
09/05/2025	09:21:31,887	1		79,03
			1	79,03
			1	79,03
09/05/2025	09:21:05,727	3		79,00
			3	79,00
			3	79,00
09/05/2025	09:20:35,817	1		79,05
			1	79,05
			1	79,05
09/05/2025	09:19:45,912	3		79,02
			3	79,02
			3	79,02
09/05/2025	09:17:21,656	90		78,99
			90	78,99
			90	78,99
09/05/2025	09:17:14,540	11		79,00
			11	79,00
			10	79,00
			1	79,00
09/05/2025	09:15:11,671	7		78,98
			7	78,98
			7	78,98
09/05/2025	09:15:09,856	1		79,01
			1	79,01
			1	79,01
09/05/2025	09:15:05,830	1		79,00
			1	79,00
			1	79,00
09/05/2025	09:15:03,614	1		79,00
			1	79,00
			1	79,00
09/05/2025	09:15:02,202	1		79,00
			1	79,00
			1	79,00
09/05/2025	09:15:01,501	1		79,00
			1	79,00
			1	79,00
09/05/2025	09:14:33,435	1		78,99
			1	78,99
			1	78,99
09/05/2025	09:14:32,633	1		79,01
			1	79,01
			1	79,01
09/05/2025	09:13:43,149	1		79,05
			1	79,05
			1	79,05
09/05/2025	09:13:08,208	1		79,06
			1	79,06
			1	79,06
09/05/2025	09:12:58,250	3		79,04
			3	79,04
			3	79,04
09/05/2025	09:12:42,148	1		79,11
			1	79,11
			1	79,11
09/05/2025	09:12:36,110	1		79,11
			1	79,11
			1	79,11

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: 95,8687 / Vente: 96,0225
Volume: 23 837
-0,18%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
09/05/2025 @ 22:00:00

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