Tradegate Exchange

iShsVII-Core S&P 500 UCITS ETF

409

372

555,75

Date	Heure	Volume	Volume de transactions	Cours
21/05/2025	16:23:30,947	45		555,75
			45	555,75
			45	555,75
21/05/2025	16:21:09,790	3		555,65
			3	555,65
			3	555,65
21/05/2025	16:17:40,163	115		555,21
			115	555,21
			115	555,21
21/05/2025	16:14:57,807	15		554,87
			15	554,87
			15	554,87
21/05/2025	16:13:39,077	18		554,95
			18	554,95
			18	554,95
21/05/2025	16:11:16,379	2		555,00
			2	555,00
			2	555,00
21/05/2025	16:07:17,367	8		555,39
			8	555,39
			8	555,39
21/05/2025	16:05:58,939	3		556,11
			3	556,11
			3	556,11
21/05/2025	16:00:07,318	4		555,53
			4	555,53
			4	555,53
21/05/2025	15:59:36,323	1		555,31
			1	555,31
			1	555,31
21/05/2025	15:59:08,701	191		555,41
			191	555,41
			191	555,41
21/05/2025	15:52:00,510	3		556,23
			3	556,23
			3	556,23
21/05/2025	15:51:06,870	1		556,07
			1	556,07
			1	556,07
21/05/2025	15:49:14,016	15		556,00
			15	556,00
			15	556,00
21/05/2025	15:46:31,957	10		555,61
			10	555,61
			10	555,61
21/05/2025	15:46:17,120	2		555,61
			2	555,61
			2	555,61
21/05/2025	15:44:54,397	43		555,61
			43	555,61
			43	555,61
21/05/2025	15:44:50,753	191		555,61
			191	555,61
			191	555,61
21/05/2025	15:43:15,747	55		555,69
			55	555,69
			55	555,69
21/05/2025	15:41:33,955	1		555,37
			1	555,37
			1	555,37
21/05/2025	15:40:29,535	1		555,25
			1	555,25
			1	555,25
21/05/2025	15:39:16,182	1		555,17
			1	555,17
			1	555,17
21/05/2025	15:39:11,668	1		555,15
			1	555,15
			1	555,15
21/05/2025	15:38:37,740	1		555,31
			1	555,31
			1	555,31
21/05/2025	15:37:58,693	6		555,27
			6	555,27
			6	555,27
21/05/2025	15:36:49,050	1		554,95
			1	554,95
			1	554,95
21/05/2025	15:36:05,072	6		554,99
			6	554,99
			6	554,99
21/05/2025	15:33:57,995	50		555,47
			50	555,47
			50	555,47
21/05/2025	15:32:44,770	1		555,25
			1	555,25
			1	555,25
21/05/2025	15:31:21,534	20		555,07
			20	555,07
			20	555,07
21/05/2025	15:30:26,480	1		554,85
			1	554,85
			1	554,85
21/05/2025	15:29:24,809	2		554,39
			2	554,39
			2	554,39
21/05/2025	15:28:36,880	1		554,37
			1	554,37
			1	554,37
21/05/2025	15:27:46,809	34		554,19
			34	554,19
			34	554,19
21/05/2025	15:27:34,671	2		554,37
			2	554,37
			2	554,37
21/05/2025	15:26:23,122	3		554,51
			3	554,51
			3	554,51
21/05/2025	15:25:45,793	5		554,39
			5	554,39
			5	554,39
21/05/2025	15:25:44,384	1		554,41
			1	554,41
			1	554,41
21/05/2025	15:22:51,773	1		554,25
			1	554,25
			1	554,25
21/05/2025	15:22:27,363	5		554,25
			5	554,25
			5	554,25
21/05/2025	15:22:11,205	6		554,23
			6	554,23
			6	554,23
21/05/2025	15:16:05,133	1		554,49
			1	554,49
			1	554,49
21/05/2025	15:14:36,433	8		554,49
			8	554,49
			8	554,49
21/05/2025	14:59:29,611	3		554,93
			3	554,93
			3	554,93
21/05/2025	14:59:12,862	1		555,01
			1	555,01
			1	555,01
21/05/2025	14:59:03,092	1		555,01
			1	555,01
			1	555,01
21/05/2025	14:58:28,800	7		555,01
			7	555,01
			7	555,01
21/05/2025	14:58:09,247	19		555,01
			19	555,01
			19	555,01
21/05/2025	14:55:29,074	1		555,15
			1	555,15
			1	555,15
21/05/2025	14:48:15,007	45		555,31
			45	555,31
			45	555,31
21/05/2025	14:45:11,614	1		555,17
			1	555,17
			1	555,17
21/05/2025	14:37:27,587	1		555,67
			1	555,67
			1	555,67
21/05/2025	14:29:25,406	90		555,87
			90	555,87
			90	555,87
21/05/2025	14:27:27,236	92		556,01
			92	556,01
			92	556,01
21/05/2025	14:22:47,743	1		555,79
			1	555,79
			1	555,79
21/05/2025	14:21:41,227	1		555,73
			1	555,73
			1	555,73
21/05/2025	14:21:26,236	1		555,77
			1	555,77
			1	555,77
21/05/2025	14:17:10,333	10		555,49
			10	555,49
			10	555,49
21/05/2025	14:12:17,230	2		555,25
			2	555,25
			2	555,25
21/05/2025	14:10:57,910	1		555,55
			1	555,55
			1	555,55
21/05/2025	14:10:31,242	1		555,65
			1	555,65
			1	555,65
21/05/2025	14:10:12,900	10		555,61
			10	555,61
			10	555,61
21/05/2025	14:10:03,666	1		555,55
			1	555,55
			1	555,55
21/05/2025	14:08:30,933	1		555,47
			1	555,47
			1	555,47
21/05/2025	14:05:07,319	191		555,67
			191	555,67
			191	555,67
21/05/2025	14:01:01,244	1		556,07
			1	556,07
			1	556,07
21/05/2025	13:58:51,748	1		556,69
			1	556,69
			1	556,69
21/05/2025	13:57:53,884	1		556,49
			1	556,49
			1	556,49
21/05/2025	13:54:46,635	1		556,11
			1	556,11
			1	556,11
21/05/2025	13:51:37,833	20		556,01
			20	556,01
			20	556,01
21/05/2025	13:51:37,124	1		556,06
			1	556,06
			1	556,06
21/05/2025	13:50:06,537	1		555,85
			1	555,85
			1	555,85
21/05/2025	13:49:46,010	1		555,83
			1	555,83
			1	555,83
21/05/2025	13:49:10,067	35		555,99
			35	555,99
			35	555,99
21/05/2025	13:45:42,313	4		556,09
			4	556,09
			4	556,09
21/05/2025	13:39:07,209	72		555,53
			72	555,53
			72	555,53
21/05/2025	13:37:56,271	1		555,41
			1	555,41
			1	555,41
21/05/2025	13:37:15,119	1		555,29
			1	555,29
			1	555,29
21/05/2025	13:36:23,986	1		555,21
			1	555,21
			1	555,21
21/05/2025	13:34:35,222	1		555,25
			1	555,25
			1	555,25
21/05/2025	13:31:54,768	1		555,31
			1	555,31
			1	555,31
21/05/2025	13:31:45,940	6		555,37
			6	555,37
			6	555,37
21/05/2025	13:30:50,451	2		555,31
			2	555,31
			2	555,31
21/05/2025	13:30:12,979	2		555,31
			2	555,31
			2	555,31
21/05/2025	13:26:34,935	1		555,15
			1	555,15
			1	555,15
21/05/2025	13:24:31,017	1		555,03
			1	555,03
			1	555,03
21/05/2025	13:23:42,574	9		554,95
			9	554,95
			9	554,95
21/05/2025	13:20:34,128	9		554,89
			9	554,89
			9	554,89
21/05/2025	13:19:32,923	1		554,79
			1	554,79
			1	554,79
21/05/2025	13:19:26,282	2		554,65
			2	554,65
			2	554,65
21/05/2025	13:15:42,376	3		554,57
			3	554,57
			3	554,57
21/05/2025	13:15:35,823	1		554,55
			1	554,55
			1	554,55
21/05/2025	13:15:04,444	1		554,63
			1	554,63
			1	554,63
21/05/2025	13:14:53,782	3		554,63
			3	554,63
			3	554,63
21/05/2025	13:14:32,415	1		554,53
			1	554,53
			1	554,53
21/05/2025	13:14:24,620	1		554,49
			1	554,49
			1	554,49
21/05/2025	13:11:14,897	1		554,60
			1	554,60
			1	554,60
21/05/2025	13:11:07,111	1		554,63
			1	554,63
			1	554,63
21/05/2025	13:10:47,174	1		554,62
			1	554,62
			1	554,62
21/05/2025	13:09:45,690	1		554,41
			1	554,41
			1	554,41
21/05/2025	13:09:39,184	12		554,51
			12	554,51
			12	554,51
21/05/2025	13:09:26,288	1		554,49
			1	554,49
			1	554,49
21/05/2025	13:06:37,483	10		554,37
			10	554,37
			10	554,37
21/05/2025	13:02:47,470	1		554,45
			1	554,45
			1	554,45
21/05/2025	13:02:35,576	1		554,39
			1	554,39
			1	554,39
21/05/2025	13:01:17,162	1		554,43
			1	554,43
			1	554,43
21/05/2025	12:59:44,712	11		554,33
			11	554,33
			11	554,33
21/05/2025	12:58:59,624	191		554,30
			191	554,30
			191	554,30
21/05/2025	12:58:26,135	3		554,29
			3	554,29
			3	554,29
21/05/2025	12:56:42,589	1		554,27
			1	554,27
			1	554,27
21/05/2025	12:56:23,067	1		554,31
			1	554,31
			1	554,31
21/05/2025	12:56:18,471	6		554,33
			6	554,33
			6	554,33
21/05/2025	12:55:45,136	1		554,07
			1	554,07
			1	554,07
21/05/2025	12:54:51,295	3		554,03
			3	554,03
			3	554,03
21/05/2025	12:51:56,068	30		554,03
			30	554,03
			30	554,03
21/05/2025	12:51:22,851	1		554,01
			1	554,01
			1	554,01
21/05/2025	12:51:06,967	4		553,93
			4	553,93
			4	553,93
21/05/2025	12:50:20,867	1		553,95
			1	553,95
			1	553,95
21/05/2025	12:50:12,816	22		553,89
			22	553,89
			22	553,89
21/05/2025	12:49:16,971	1		553,69
			1	553,69
			1	553,69
21/05/2025	12:46:09,919	24		553,57
			24	553,57
			24	553,57
21/05/2025	12:45:55,255	4		553,43
			4	553,43
			4	553,43
21/05/2025	12:45:14,694	1		553,41
			1	553,41
			1	553,41
21/05/2025	12:45:01,757	2		553,39
			2	553,39
			2	553,39
21/05/2025	12:44:15,524	1		553,21
			1	553,21
			1	553,21
21/05/2025	12:41:55,108	2		553,17
			2	553,17
			2	553,17
21/05/2025	12:40:31,619	2		553,17
			2	553,17
			2	553,17
21/05/2025	12:39:55,636	1		553,13
			1	553,13
			1	553,13
21/05/2025	12:39:04,243	1		553,07
			1	553,07
			1	553,07
21/05/2025	12:38:44,761	9		553,13
			9	553,13
			9	553,13
21/05/2025	12:38:14,538	1		552,85
			1	552,85
			1	552,85
21/05/2025	12:36:48,020	2		552,63
			2	552,63
			2	552,63
21/05/2025	12:35:49,361	1		552,77
			1	552,77
			1	552,77
21/05/2025	12:34:33,067	1		552,73
			1	552,73
			1	552,73
21/05/2025	12:30:23,921	100		552,43
			100	552,43
			100	552,43
21/05/2025	12:30:01,694	1		552,41
			1	552,41
			1	552,41
21/05/2025	12:29:17,522	1		552,37
			1	552,37
			1	552,37
21/05/2025	12:28:55,485	1		552,17
			1	552,17
			1	552,17
21/05/2025	12:26:29,910	10		552,21
			10	552,21
			10	552,21
21/05/2025	12:26:27,545	1		552,21
			1	552,21
			1	552,21
21/05/2025	12:26:21,905	3		552,11
			3	552,11
			3	552,11
21/05/2025	12:26:14,261	1		552,23
			1	552,23
			1	552,23
21/05/2025	12:25:49,845	19		552,15
			19	552,15
			19	552,15
21/05/2025	12:23:43,618	37		552,27
			37	552,27
			37	552,27
21/05/2025	12:22:37,694	1		552,83
			1	552,83
			1	552,83
21/05/2025	12:22:26,902	5		552,81
			5	552,81
			5	552,81
21/05/2025	12:21:44,444	217		552,93
			217	552,93
			1	552,93
			211	552,93
			5	552,93
21/05/2025	12:21:18,425	5		553,09
			5	553,09
			5	553,09
21/05/2025	12:21:18,390	1		553,09
			1	553,09
			1	553,09
21/05/2025	12:18:19,885	3		553,61
			3	553,61
			3	553,61
21/05/2025	12:18:18,917	450		553,58
			450	553,58
			450	553,58
21/05/2025	12:16:24,130	1		553,43
			1	553,43
			1	553,43
21/05/2025	12:15:47,586	1		553,35
			1	553,35
			1	553,35
21/05/2025	12:15:14,275	1		553,55
			1	553,55
			1	553,55
21/05/2025	12:15:08,036	1		553,55
			1	553,55
			1	553,55
21/05/2025	12:13:09,763	3		553,57
			3	553,57
			3	553,57
21/05/2025	12:13:09,564	1		553,67
			1	553,67
			1	553,67
21/05/2025	12:13:08,565	1		553,57
			1	553,57
			1	553,57
21/05/2025	12:12:25,478	1		553,65
			1	553,65
			1	553,65
21/05/2025	12:07:20,911	10		553,75
			10	553,75
			10	553,75
21/05/2025	12:05:40,854	17		553,87
			17	553,87
			17	553,87
21/05/2025	12:05:06,579	2		554,01
			2	554,01
			2	554,01
21/05/2025	12:02:53,230	1		554,09
			1	554,09
			1	554,09
21/05/2025	12:02:53,180	1		554,09
			1	554,09
			1	554,09
21/05/2025	12:02:35,361	1		553,87
			1	553,87
			1	553,87
21/05/2025	12:01:52,749	7		553,75
			7	553,75
			7	553,75
21/05/2025	12:01:31,676	10		553,81
			10	553,81
			10	553,81
21/05/2025	12:01:31,649	1		553,81
			1	553,81
			1	553,81
21/05/2025	12:00:23,025	10		554,15
			10	554,15
			10	554,15
21/05/2025	11:57:42,392	1		554,31
			1	554,31
			1	554,31
21/05/2025	11:56:22,040	649		554,53
			649	554,53
			649	554,53
21/05/2025	11:55:38,418	15		554,59
			15	554,59
			15	554,59
21/05/2025	11:55:10,126	1		554,61
			1	554,61
			1	554,61
21/05/2025	11:55:03,650	118		554,57
			118	554,57
			118	554,57
21/05/2025	11:53:05,919	1		554,41
			1	554,41
			1	554,41
21/05/2025	11:51:17,833	1		554,63
			1	554,63
			1	554,63
21/05/2025	11:50:35,964	1		554,51
			1	554,51
			1	554,51
21/05/2025	11:50:06,701	20		554,49
			20	554,49
			20	554,49
21/05/2025	11:49:40,891	3		554,55
			3	554,55
			3	554,55
21/05/2025	11:49:24,992	3		554,63
			3	554,63
			3	554,63
21/05/2025	11:48:04,890	1		554,49
			1	554,49
			1	554,49
21/05/2025	11:47:22,718	1		554,43
			1	554,43
			1	554,43
21/05/2025	11:46:50,041	3		554,15
			3	554,15
			3	554,15
21/05/2025	11:45:50,851	1		554,11
			1	554,11
			1	554,11
21/05/2025	11:45:33,556	10		554,19
			10	554,19
			10	554,19
21/05/2025	11:45:33,463	3		554,17
			3	554,17
			3	554,17
21/05/2025	11:43:16,774	4		554,45
			4	554,45
			4	554,45
21/05/2025	11:43:07,815	1		554,47
			1	554,47
			1	554,47
21/05/2025	11:42:43,561	20		554,51
			20	554,51
			20	554,51
21/05/2025	11:42:23,774	2		554,80
			2	554,80
			2	554,80
21/05/2025	11:41:41,610	10		554,90
			10	554,90
			10	554,90
21/05/2025	11:41:36,489	40		554,91
			20	554,91
			40	554,91
			20	554,91
21/05/2025	11:41:07,408	5		555,15
			5	555,15
			5	555,15
21/05/2025	11:40:31,111	1		555,23
			1	555,23
			1	555,23
21/05/2025	11:38:46,632	3		555,39
			3	555,39
			3	555,39
21/05/2025	11:36:45,814	1		555,41
			1	555,41
			1	555,41
21/05/2025	11:35:48,230	9		555,51
			9	555,51
			9	555,51
21/05/2025	11:34:54,455	1		555,51
			1	555,51
			1	555,51
21/05/2025	11:34:11,269	2		555,53
			2	555,53
			2	555,53
21/05/2025	11:32:23,458	2		555,29
			2	555,29
			2	555,29
21/05/2025	11:31:46,459	85		555,60
			85	555,60
			85	555,60
21/05/2025	11:28:56,024	1		555,69
			1	555,69
			1	555,69
21/05/2025	11:28:27,845	3		555,61
			3	555,61
			3	555,61
21/05/2025	11:27:56,235	1		555,77
			1	555,77
			1	555,77
21/05/2025	11:27:56,136	1		555,77
			1	555,77
			1	555,77
21/05/2025	11:26:00,513	1		555,83
			1	555,83
			1	555,83
21/05/2025	11:25:22,623	2		555,83
			2	555,83
			2	555,83
21/05/2025	11:24:33,541	1		555,69
			1	555,69
			1	555,69
21/05/2025	11:24:27,402	1		555,61
			1	555,61
			1	555,61
21/05/2025	11:22:20,486	3		555,73
			3	555,73
			3	555,73
21/05/2025	11:22:10,025	1		555,81
			1	555,81
			1	555,81
21/05/2025	11:19:29,561	49		555,61
			49	555,61
			49	555,61
21/05/2025	11:19:09,008	2		555,69
			2	555,69
			2	555,69
21/05/2025	11:19:08,816	1		555,69
			1	555,69
			1	555,69
21/05/2025	11:18:48,294	1		555,69
			1	555,69
			1	555,69
21/05/2025	11:17:55,554	1		555,69
			1	555,69
			1	555,69
21/05/2025	11:16:51,338	1		555,55
			1	555,55
			1	555,55
21/05/2025	11:16:36,444	2		555,67
			2	555,67
			2	555,67
21/05/2025	11:16:05,712	84		555,69
			84	555,69
			84	555,69
21/05/2025	11:14:51,757	1		555,59
			1	555,59
			1	555,59
21/05/2025	11:12:54,888	2		555,27
			2	555,27
			2	555,27
21/05/2025	11:12:52,709	2		555,35
			2	555,35
			2	555,35
21/05/2025	11:12:30,775	10		555,27
			10	555,27
			10	555,27
21/05/2025	11:06:04,216	2		555,37
			2	555,37
			2	555,37
21/05/2025	11:05:51,756	5		555,41
			5	555,41
			5	555,41
21/05/2025	11:05:13,454	18		555,51
			18	555,51
			18	555,51
21/05/2025	11:04:59,281	3		555,49
			3	555,49
			3	555,49
21/05/2025	11:04:05,024	13		555,53
			13	555,53
			13	555,53
21/05/2025	11:03:44,484	1		555,55
			1	555,55
			1	555,55
21/05/2025	11:03:34,411	20		555,51
			20	555,51
			20	555,51
21/05/2025	11:03:15,170	5		555,59
			5	555,59
			5	555,59
21/05/2025	11:02:30,283	1		555,65
			1	555,65
			1	555,65
21/05/2025	11:01:06,146	1		555,99
			1	555,99
			1	555,99
21/05/2025	10:59:41,587	1		555,81
			1	555,81
			1	555,81
21/05/2025	10:59:05,181	1		555,81
			1	555,81
			1	555,81
21/05/2025	10:58:01,780	1		555,83
			1	555,83
			1	555,83
21/05/2025	10:56:26,182	4		556,09
			4	556,09
			4	556,09
21/05/2025	10:56:05,918	75		556,07
			75	556,07
			75	556,07
21/05/2025	10:55:28,276	1		556,09
			1	556,09
			1	556,09
21/05/2025	10:50:11,987	1		555,93
			1	555,93
			1	555,93
21/05/2025	10:50:04,219	100		555,81
			100	555,81
			100	555,81
21/05/2025	10:48:45,222	1		555,69
			1	555,69
			1	555,69
21/05/2025	10:47:12,870	1		555,87
			1	555,87
			1	555,87
21/05/2025	10:45:16,245	9		555,77
			9	555,77
			9	555,77
21/05/2025	10:45:06,951	1		555,67
			1	555,67
			1	555,67
21/05/2025	10:44:56,146	2		555,73
			2	555,73
			2	555,73
21/05/2025	10:43:05,450	9		555,65
			9	555,65
			9	555,65
21/05/2025	10:42:16,864	4		555,39
			4	555,39
			4	555,39
21/05/2025	10:41:57,788	275		555,40
			275	555,40
			275	555,40
21/05/2025	10:38:24,567	2		555,43
			2	555,43
			2	555,43
21/05/2025	10:37:05,196	5		555,33
			5	555,33
			5	555,33
21/05/2025	10:35:50,653	1		555,73
			1	555,73
			1	555,73
21/05/2025	10:35:37,362	400		555,71
			400	555,71
			400	555,71
21/05/2025	10:34:49,534	17		555,85
			17	555,85
			17	555,85
21/05/2025	10:30:18,411	1		556,13
			1	556,13
			1	556,13
21/05/2025	10:29:48,656	27		556,07
			27	556,07
			27	556,07
21/05/2025	10:29:22,773	6		555,89
			6	555,89
			6	555,89
21/05/2025	10:29:16,907	1		555,99
			1	555,99
			1	555,99
21/05/2025	10:25:01,152	5		556,00
			5	556,00
			5	556,00
21/05/2025	10:23:35,029	6		555,97
			6	555,97
			6	555,97
21/05/2025	10:21:45,373	9		555,77
			9	555,77
			9	555,77
21/05/2025	10:20:55,794	4		555,89
			4	555,89
			4	555,89
21/05/2025	10:20:30,242	90		556,07
			90	556,07
			90	556,07
21/05/2025	10:20:17,337	2		556,07
			2	556,07
			2	556,07
21/05/2025	10:18:38,145	1		555,77
			1	555,77
			1	555,77
21/05/2025	10:07:24,149	1 200		555,75
			1 200	555,75
			1 200	555,75
21/05/2025	10:05:28,971	1		555,81
			1	555,81
			1	555,81
21/05/2025	10:05:11,382	19		555,83
			19	555,83
			19	555,83
21/05/2025	09:58:36,304	5		556,27
			5	556,27
			5	556,27
21/05/2025	09:57:35,967	14		556,35
			14	556,35
			14	556,35
21/05/2025	09:57:28,436	8		556,27
			8	556,27
			8	556,27
21/05/2025	09:56:39,313	3		556,19
			3	556,19
			3	556,19
21/05/2025	09:56:27,347	1		556,27
			1	556,27
			1	556,27
21/05/2025	09:56:11,059	5		556,09
			5	556,09
			5	556,09
21/05/2025	09:55:09,639	18		556,17
			18	556,17
			18	556,17
21/05/2025	09:53:53,188	9		556,39
			9	556,39
			9	556,39
21/05/2025	09:52:34,565	1		556,61
			1	556,61
			1	556,61
21/05/2025	09:46:44,424	1		556,37
			1	556,37
			1	556,37
21/05/2025	09:45:39,465	4		556,27
			4	556,27
			4	556,27
21/05/2025	09:45:38,373	1		556,21
			1	556,21
			1	556,21
21/05/2025	09:44:10,862	1		555,75
			1	555,75
			1	555,75
21/05/2025	09:41:51,164	2		555,51
			2	555,51
			2	555,51
21/05/2025	09:41:26,106	6		555,53
			6	555,53
			6	555,53
21/05/2025	09:40:44,545	6		555,47
			6	555,47
			6	555,47
21/05/2025	09:37:32,480	1		555,89
			1	555,89
			1	555,89
21/05/2025	09:37:11,464	30		555,89
			30	555,89
			30	555,89
21/05/2025	09:35:36,095	54		555,99
			54	555,99
			54	555,99
21/05/2025	09:35:34,824	9		555,91
			9	555,91
			9	555,91
21/05/2025	09:34:59,390	3		555,97
			3	555,97
			3	555,97
21/05/2025	09:33:59,022	4		555,79
			4	555,79
			4	555,79
21/05/2025	09:32:13,769	4		555,71
			4	555,71
			4	555,71
21/05/2025	09:31:12,352	2		555,77
			2	555,77
			2	555,77
21/05/2025	09:30:48,516	3		555,81
			3	555,81
			3	555,81
21/05/2025	09:30:00,734	1		555,95
			1	555,95
			1	555,95
21/05/2025	09:27:40,289	9		555,93
			9	555,93
			9	555,93
21/05/2025	09:22:46,238	1		555,77
			1	555,77
			1	555,77
21/05/2025	09:22:17,301	5		555,89
			5	555,89
			5	555,89
21/05/2025	09:22:16,585	10		555,89
			10	555,89
			10	555,89
21/05/2025	09:18:06,308	262		556,43
			262	556,43
			262	556,43
21/05/2025	09:17:21,276	1		556,41
			1	556,41
			1	556,41
21/05/2025	09:16:45,941	5		556,45
			5	556,45
			5	556,45
21/05/2025	09:10:57,031	1		556,25
			1	556,25
			1	556,25
21/05/2025	09:10:48,854	1		556,27
			1	556,27
			1	556,27
21/05/2025	09:08:52,025	20		556,09
			20	556,09
			20	556,09
21/05/2025	09:05:02,605	650		556,03
			650	556,03
			650	556,03
21/05/2025	09:04:02,101	204		555,75
			3	555,75
			4	555,75
			196	555,75
			1	555,75
			164	555,75
			1	555,75
			1	555,75
			23	555,75
			6	555,75
			5	555,75
			1	555,75
			2	555,75
			1	555,75
21/05/2025	08:49:43,342	2		554,83
			2	554,83
			2	554,83
21/05/2025	08:48:53,315	1		554,60
			1	554,60
			1	554,60
21/05/2025	08:45:33,993	4		555,19
			4	555,19
			4	555,19
21/05/2025	08:44:17,979	1		555,20
			1	555,20
			1	555,20
21/05/2025	08:42:56,180	1		554,76
			1	554,76
			1	554,76
21/05/2025	08:40:48,340	1		554,72
			1	554,72
			1	554,72
21/05/2025	08:39:44,181	2		554,51
			2	554,51
			2	554,51
21/05/2025	08:37:51,253	1		554,58
			1	554,58
			1	554,58
21/05/2025	08:36:33,619	70		554,48
			70	554,48
			70	554,48
21/05/2025	08:34:37,432	1		555,00
			1	555,00
			1	555,00
21/05/2025	08:28:49,894	10		555,08
			10	555,08
			10	555,08
21/05/2025	08:28:04,604	3		554,77
			3	554,77
			3	554,77
21/05/2025	08:27:19,220	1		554,80
			1	554,80
			1	554,80
21/05/2025	08:25:31,263	18		555,08
			18	555,08
			18	555,08
21/05/2025	08:24:00,556	1		555,20
			1	555,20
			1	555,20
21/05/2025	08:23:23,801	1		555,22
			1	555,22
			1	555,22
21/05/2025	08:22:22,745	1		555,07
			1	555,07
			1	555,07
21/05/2025	08:22:05,546	1		555,21
			1	555,21
			1	555,21
21/05/2025	08:21:26,792	1		555,17
			1	555,17
			1	555,17
21/05/2025	08:20:33,756	75		555,03
			75	555,03
			75	555,03
21/05/2025	08:20:21,362	1		555,09
			1	555,09
			1	555,09
21/05/2025	08:19:45,327	285		554,97
			285	554,97
			285	554,97
21/05/2025	08:18:01,773	1		554,84
			1	554,84
			1	554,84

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: 99,6361 / Vente: 99,6719
Volume: 14 783
-0,92%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
21/05/2025 @ 16:24:12

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