Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

2193

1876

83,64

Date	Heure	Volume	Volume de transactions	Cours
12/05/2025	20:16:33,791	1		83,64
			1	83,64
			1	83,64
12/05/2025	20:16:26,318	1		83,79
			1	83,79
			1	83,79
12/05/2025	20:16:01,958	1		83,63
			1	83,63
			1	83,63
12/05/2025	20:14:04,016	5		83,74
			5	83,74
			5	83,74
12/05/2025	20:13:51,243	1		83,58
			1	83,58
			1	83,58
12/05/2025	20:11:54,725	3		83,58
			3	83,58
			3	83,58
12/05/2025	20:11:45,369	1		83,75
			1	83,75
			1	83,75
12/05/2025	20:11:27,946	60		83,78
			60	83,78
			60	83,78
12/05/2025	20:11:18,396	2		83,77
			2	83,77
			2	83,77
12/05/2025	20:11:07,925	2		83,78
			2	83,78
			2	83,78
12/05/2025	20:10:42,265	2		83,78
			2	83,78
			2	83,78
12/05/2025	20:09:57,282	1		83,64
			1	83,64
			1	83,64
12/05/2025	20:09:52,963	10		83,63
			10	83,63
			10	83,63
12/05/2025	20:09:46,516	1		83,63
			1	83,63
			1	83,63
12/05/2025	20:09:36,957	1		83,65
			1	83,65
			1	83,65
12/05/2025	20:09:31,423	1		83,65
			1	83,65
			1	83,65
12/05/2025	20:08:27,507	3		83,79
			3	83,79
			3	83,79
12/05/2025	20:07:59,729	36		83,78
			36	83,78
			36	83,78
12/05/2025	20:07:29,131	2		83,62
			2	83,62
			2	83,62
12/05/2025	20:07:18,672	1		83,63
			1	83,63
			1	83,63
12/05/2025	20:05:59,236	3		83,64
			3	83,64
			3	83,64
12/05/2025	20:05:41,228	7		83,77
			7	83,77
			7	83,77
12/05/2025	20:05:31,378	3		83,79
			3	83,79
			3	83,79
12/05/2025	20:05:17,393	1		83,79
			1	83,79
			1	83,79
12/05/2025	20:03:55,288	5		83,61
			5	83,61
			5	83,61
12/05/2025	20:03:17,935	2		83,76
			2	83,76
			2	83,76
12/05/2025	20:02:05,471	1		83,75
			1	83,75
			1	83,75
12/05/2025	20:01:58,225	1		83,58
			1	83,58
			1	83,58
12/05/2025	20:01:55,914	8		83,74
			8	83,74
			8	83,74
12/05/2025	20:01:31,873	7		83,58
			7	83,58
			7	83,58
12/05/2025	19:59:26,162	1		83,72
			1	83,72
			1	83,72
12/05/2025	19:58:26,486	80		83,73
			80	83,73
			80	83,73
12/05/2025	19:58:04,073	26		83,58
			26	83,58
			26	83,58
12/05/2025	19:57:32,575	3		83,58
			3	83,58
			3	83,58
12/05/2025	19:57:25,336	6		83,75
			6	83,75
			6	83,75
12/05/2025	19:57:09,844	1		83,76
			1	83,76
			1	83,76
12/05/2025	19:56:21,844	6		83,77
			6	83,77
			6	83,77
12/05/2025	19:53:02,009	2		83,75
			2	83,75
			2	83,75
12/05/2025	19:52:10,097	7		83,58
			7	83,58
			7	83,58
12/05/2025	19:52:03,770	250		83,73
			250	83,73
			250	83,73
12/05/2025	19:48:48,525	1		83,77
			1	83,77
			1	83,77
12/05/2025	19:48:30,718	1		83,77
			1	83,77
			1	83,77
12/05/2025	19:48:13,009	2		83,75
			2	83,75
			2	83,75
12/05/2025	19:47:59,928	1		83,76
			1	83,76
			1	83,76
12/05/2025	19:47:41,413	2		83,60
			2	83,60
			2	83,60
12/05/2025	19:46:43,350	2		83,60
			2	83,60
			2	83,60
12/05/2025	19:46:39,028	1		83,74
			1	83,74
			1	83,74
12/05/2025	19:46:02,081	1		83,56
			1	83,56
			1	83,56
12/05/2025	19:44:06,967	1		83,72
			1	83,72
			1	83,72
12/05/2025	19:43:40,400	3		83,57
			3	83,57
			3	83,57
12/05/2025	19:43:25,005	2		83,73
			2	83,73
			2	83,73
12/05/2025	19:43:10,001	1		83,73
			1	83,73
			1	83,73
12/05/2025	19:43:08,191	1		83,73
			1	83,73
			1	83,73
12/05/2025	19:42:24,181	1 012		83,56
			1 012	83,56
			1 012	83,56
12/05/2025	19:42:21,066	58		83,57
			1	83,57
			57	83,57
			58	83,57
12/05/2025	19:40:45,097	3		83,75
			3	83,75
			3	83,75
12/05/2025	19:40:02,927	3		83,75
			3	83,75
			3	83,75
12/05/2025	19:38:34,128	1		83,75
			1	83,75
			1	83,75
12/05/2025	19:38:17,090	1		83,58
			1	83,58
			1	83,58
12/05/2025	19:37:06,765	6		83,68
			6	83,68
			6	83,68
12/05/2025	19:34:29,972	1		83,57
			1	83,57
			1	83,57
12/05/2025	19:32:53,166	3		83,75
			3	83,75
			3	83,75
12/05/2025	19:32:25,905	2		83,61
			2	83,61
			2	83,61
12/05/2025	19:32:17,648	33		83,77
			33	83,77
			33	83,77
12/05/2025	19:31:28,545	1		83,75
			1	83,75
			1	83,75
12/05/2025	19:30:59,062	2		83,72
			2	83,72
			2	83,72
12/05/2025	19:30:20,712	137		83,53
			137	83,53
			137	83,53
12/05/2025	19:30:01,209	8		83,50
			8	83,50
			8	83,50
12/05/2025	19:29:29,285	30		83,67
			30	83,67
			30	83,67
12/05/2025	19:29:04,023	1		83,53
			1	83,53
			1	83,53
12/05/2025	19:28:26,990	2		83,66
			2	83,66
			2	83,66
12/05/2025	19:28:16,824	1		83,64
			1	83,64
			1	83,64
12/05/2025	19:26:20,700	1		83,48
			1	83,48
			1	83,48
12/05/2025	19:26:06,715	5		83,63
			5	83,63
			5	83,63
12/05/2025	19:25:09,461	37		83,50
			37	83,50
			37	83,50
12/05/2025	19:24:24,694	101		83,48
			101	83,48
			101	83,48
12/05/2025	19:23:49,267	1		83,63
			1	83,63
			1	83,63
12/05/2025	19:21:04,373	1		83,64
			1	83,64
			1	83,64
12/05/2025	19:20:03,638	100		83,70
			100	83,70
			100	83,70
12/05/2025	19:19:58,495	800		83,70
			800	83,70
			800	83,70
12/05/2025	19:18:12,903	400		83,71
			400	83,71
			400	83,71
12/05/2025	19:17:43,217	1		83,70
			1	83,70
			1	83,70
12/05/2025	19:17:37,681	25		83,55
			25	83,55
			25	83,55
12/05/2025	19:15:24,453	1		83,55
			1	83,55
			1	83,55
12/05/2025	19:14:57,385	9		83,72
			9	83,72
			9	83,72
12/05/2025	19:14:44,305	1		83,70
			1	83,70
			1	83,70
12/05/2025	19:12:08,452	1		83,74
			1	83,74
			1	83,74
12/05/2025	19:12:02,116	1		83,74
			1	83,74
			1	83,74
12/05/2025	19:11:42,997	1		83,74
			1	83,74
			1	83,74
12/05/2025	19:11:42,595	3		83,58
			3	83,58
			3	83,58
12/05/2025	19:11:33,870	5		83,58
			5	83,58
			5	83,58
12/05/2025	19:10:20,080	4		83,62
			4	83,62
			4	83,62
12/05/2025	19:09:55,384	14		83,62
			14	83,62
			14	83,62
12/05/2025	19:09:49,081	30		83,78
			30	83,78
			30	83,78
12/05/2025	19:09:43,955	1		83,77
			1	83,77
			1	83,77
12/05/2025	19:09:27,669	3		83,65
			3	83,65
			3	83,65
12/05/2025	19:09:27,259	2		83,80
			2	83,80
			2	83,80
12/05/2025	19:09:09,431	3		83,80
			3	83,80
			3	83,80
12/05/2025	19:08:48,289	1		83,78
			1	83,78
			1	83,78
12/05/2025	19:08:38,520	1		83,78
			1	83,78
			1	83,78
12/05/2025	19:08:32,389	1		83,59
			1	83,59
			1	83,59
12/05/2025	19:07:12,703	1		83,50
			1	83,50
			1	83,50
12/05/2025	19:06:25,501	1		83,63
			1	83,63
			1	83,63
12/05/2025	19:03:58,642	8		83,62
			8	83,62
			8	83,62
12/05/2025	19:03:50,085	1		83,46
			1	83,46
			1	83,46
12/05/2025	19:03:31,174	150		83,62
			150	83,62
			150	83,62
12/05/2025	19:03:24,552	1 012		83,62
			1 012	83,62
			125	83,62
			887	83,62
12/05/2025	19:02:45,674	101		83,43
			101	83,43
			101	83,43
12/05/2025	19:02:42,656	2		83,59
			2	83,59
			2	83,59
12/05/2025	19:02:25,454	17		83,42
			17	83,42
			17	83,42
12/05/2025	19:02:14,793	1		83,60
			1	83,60
			1	83,60
12/05/2025	19:01:33,341	1		83,44
			1	83,44
			1	83,44
12/05/2025	19:01:32,942	1		83,44
			1	83,44
			1	83,44
12/05/2025	19:01:24,383	2		83,59
			2	83,59
			2	83,59
12/05/2025	19:01:16,434	1		83,59
			1	83,59
			1	83,59
12/05/2025	19:00:46,354	2		83,61
			2	83,61
			2	83,61
12/05/2025	19:00:33,177	1		83,60
			1	83,60
			1	83,60
12/05/2025	19:00:00,109	100		83,60
			100	83,60
			100	83,60
12/05/2025	18:59:50,403	1		83,45
			1	83,45
			1	83,45
12/05/2025	18:58:50,931	1		83,44
			1	83,44
			1	83,44
12/05/2025	18:58:47,511	6		83,59
			6	83,59
			6	83,59
12/05/2025	18:57:31,846	12		83,56
			12	83,56
			12	83,56
12/05/2025	18:56:51,905	3		83,39
			3	83,39
			3	83,39
12/05/2025	18:56:38,719	2		83,54
			2	83,54
			2	83,54
12/05/2025	18:56:36,710	24		83,54
			24	83,54
			24	83,54
12/05/2025	18:54:50,270	40		83,56
			40	83,56
			40	83,56
12/05/2025	18:51:22,233	2		83,34
			2	83,34
			2	83,34
12/05/2025	18:51:22,102	3		83,34
			3	83,34
			3	83,34
12/05/2025	18:51:17,776	1		83,48
			1	83,48
			1	83,48
12/05/2025	18:50:42,252	1		83,48
			1	83,48
			1	83,48
12/05/2025	18:50:41,243	1		83,48
			1	83,48
			1	83,48
12/05/2025	18:50:41,042	3		83,32
			3	83,32
			3	83,32
12/05/2025	18:50:40,508	25		83,48
			25	83,48
			25	83,48
12/05/2025	18:50:36,817	1		83,47
			1	83,47
			1	83,47
12/05/2025	18:50:12,171	3		83,50
			3	83,50
			3	83,50
12/05/2025	18:49:52,541	2		83,48
			2	83,48
			2	83,48
12/05/2025	18:49:30,837	250		83,49
			250	83,49
			250	83,49
12/05/2025	18:49:20,141	12		83,49
			12	83,49
			12	83,49
12/05/2025	18:48:52,872	12		83,48
			12	83,48
			12	83,48
12/05/2025	18:47:28,041	3		83,29
			3	83,29
			3	83,29
12/05/2025	18:47:15,163	1		83,43
			1	83,43
			1	83,43
12/05/2025	18:46:59,361	3		83,43
			3	83,43
			3	83,43
12/05/2025	18:46:55,738	1		83,43
			1	83,43
			1	83,43
12/05/2025	18:46:38,931	1		83,38
			1	83,38
			1	83,38
12/05/2025	18:45:49,926	1		83,36
			1	83,36
			1	83,36
12/05/2025	18:44:21,269	1		83,18
			1	83,18
			1	83,18
12/05/2025	18:44:14,111	170		83,33
			170	83,33
			170	83,33
12/05/2025	18:44:11,509	2		83,34
			2	83,34
			2	83,34
12/05/2025	18:42:56,932	1		83,17
			1	83,17
			1	83,17
12/05/2025	18:42:44,744	81		83,18
			81	83,18
			81	83,18
12/05/2025	18:42:40,017	3		83,18
			3	83,18
			3	83,18
12/05/2025	18:42:03,384	1		83,36
			1	83,36
			1	83,36
12/05/2025	18:41:51,719	1		83,35
			1	83,35
			1	83,35
12/05/2025	18:40:47,294	2		83,34
			2	83,34
			2	83,34
12/05/2025	18:40:15,599	2		83,33
			2	83,33
			2	83,33
12/05/2025	18:39:51,638	3		83,33
			3	83,33
			3	83,33
12/05/2025	18:39:28,489	1		83,32
			1	83,32
			1	83,32
12/05/2025	18:39:19,334	1		83,18
			1	83,18
			1	83,18
12/05/2025	18:37:59,923	1 000		83,20
			1 000	83,20
			1 000	83,20
12/05/2025	18:37:59,548	1		83,19
			1	83,19
			1	83,19
12/05/2025	18:37:31,862	48		83,33
			48	83,33
			48	83,33
12/05/2025	18:37:30,252	1		83,33
			1	83,33
			1	83,33
12/05/2025	18:37:18,477	1		83,17
			1	83,17
			1	83,17
12/05/2025	18:37:17,470	8		83,17
			8	83,17
			8	83,17
12/05/2025	18:36:57,500	49		83,19
			49	83,19
			49	83,19
12/05/2025	18:35:27,306	1		83,17
			1	83,17
			1	83,17
12/05/2025	18:35:05,462	1		83,32
			1	83,32
			1	83,32
12/05/2025	18:31:28,604	3		83,13
			3	83,13
			3	83,13
12/05/2025	18:31:04,657	1		83,27
			1	83,27
			1	83,27
12/05/2025	18:28:42,780	2		83,30
			2	83,30
			2	83,30
12/05/2025	18:27:51,375	1		83,12
			1	83,12
			1	83,12
12/05/2025	18:27:50,062	1		83,12
			1	83,12
			1	83,12
12/05/2025	18:27:39,394	4		83,28
			4	83,28
			4	83,28
12/05/2025	18:27:24,803	1		83,29
			1	83,29
			1	83,29
12/05/2025	18:26:54,224	2		83,29
			2	83,29
			2	83,29
12/05/2025	18:26:35,603	2		83,28
			2	83,28
			2	83,28
12/05/2025	18:25:46,511	1		83,29
			1	83,29
			1	83,29
12/05/2025	18:25:38,664	1		83,13
			1	83,13
			1	83,13
12/05/2025	18:25:12,099	1		83,12
			1	83,12
			1	83,12
12/05/2025	18:24:57,210	1		83,27
			1	83,27
			1	83,27
12/05/2025	18:24:21,793	3		83,12
			3	83,12
			3	83,12
12/05/2025	18:23:54,727	1		83,11
			1	83,11
			1	83,11
12/05/2025	18:23:16,184	3		83,10
			3	83,10
			3	83,10
12/05/2025	18:23:12,361	1		83,26
			1	83,26
			1	83,26
12/05/2025	18:22:53,446	1		83,08
			1	83,08
			1	83,08
12/05/2025	18:22:26,777	1		83,25
			1	83,25
			1	83,25
12/05/2025	18:22:09,085	25		83,09
			25	83,09
			25	83,09
12/05/2025	18:21:29,618	3		83,22
			3	83,22
			3	83,22
12/05/2025	18:20:47,459	1		83,03
			1	83,03
			1	83,03
12/05/2025	18:20:45,852	1		83,03
			1	83,03
			1	83,03
12/05/2025	18:20:37,571	3		83,18
			3	83,18
			3	83,18
12/05/2025	18:19:23,220	209		83,01
			7	83,01
			200	83,01
			209	83,01
			2	83,01
12/05/2025	18:17:32,413	800		83,03
			800	83,03
			800	83,03
12/05/2025	18:17:28,269	6		83,19
			6	83,19
			6	83,19
12/05/2025	18:16:12,078	1		83,17
			1	83,17
			1	83,17
12/05/2025	18:15:55,972	3		83,17
			3	83,17
			3	83,17
12/05/2025	18:14:47,351	1		83,15
			1	83,15
			1	83,15
12/05/2025	18:14:33,256	1		83,15
			1	83,15
			1	83,15
12/05/2025	18:14:31,449	2		83,15
			2	83,15
			2	83,15
12/05/2025	18:13:03,619	1		82,96
			1	82,96
			1	82,96
12/05/2025	18:13:02,211	3		82,96
			3	82,96
			3	82,96
12/05/2025	18:12:34,644	20		82,95
			20	82,95
			20	82,95
12/05/2025	18:12:20,758	2		83,13
			2	83,13
			2	83,13
12/05/2025	18:10:55,837	1		83,13
			1	83,13
			1	83,13
12/05/2025	18:10:39,025	9		83,14
			9	83,14
			9	83,14
12/05/2025	18:10:35,732	1		83,14
			1	83,14
			1	83,14
12/05/2025	18:10:28,467	1		83,13
			1	83,13
			1	83,13
12/05/2025	18:10:25,712	128		82,98
			128	82,98
			128	82,98
12/05/2025	18:09:14,495	1		82,94
			1	82,94
			1	82,94
12/05/2025	18:08:17,438	1		82,95
			1	82,95
			1	82,95
12/05/2025	18:07:05,405	1		82,95
			1	82,95
			1	82,95
12/05/2025	18:06:25,560	1		83,11
			1	83,11
			1	83,11
12/05/2025	18:06:16,226	18		82,95
			18	82,95
			18	82,95
12/05/2025	18:02:18,302	1		83,02
			1	83,02
			1	83,02
12/05/2025	18:02:09,849	3		83,02
			3	83,02
			3	83,02
12/05/2025	18:01:16,738	7		82,85
			7	82,85
			7	82,85
12/05/2025	17:59:09,626	200		83,05
			200	83,05
			200	83,05
12/05/2025	17:57:00,468	1		82,91
			1	82,91
			1	82,91
12/05/2025	17:56:57,949	9		83,08
			9	83,08
			9	83,08
12/05/2025	17:55:04,030	1		83,08
			1	83,08
			1	83,08
12/05/2025	17:54:58,402	10		82,91
			10	82,91
			10	82,91
12/05/2025	17:54:14,936	1		83,07
			1	83,07
			1	83,07
12/05/2025	17:53:59,228	1		82,89
			1	82,89
			1	82,89
12/05/2025	17:53:57,332	318		83,05
			318	83,05
			318	83,05
12/05/2025	17:53:24,204	1		83,05
			1	83,05
			1	83,05
12/05/2025	17:53:13,442	1		82,87
			1	82,87
			1	82,87
12/05/2025	17:52:54,317	1		82,87
			1	82,87
			1	82,87
12/05/2025	17:52:22,316	2		82,86
			2	82,86
			2	82,86
12/05/2025	17:51:42,465	1		82,99
			1	82,99
			1	82,99
12/05/2025	17:51:19,818	1		82,87
			1	82,87
			1	82,87
12/05/2025	17:51:19,217	2		82,87
			2	82,87
			2	82,87
12/05/2025	17:49:58,309	1 020		82,92
			1 020	82,92
			1 020	82,92
12/05/2025	17:49:00,502	10		83,11
			10	83,11
			10	83,11
12/05/2025	17:48:28,858	20		83,12
			20	83,12
			20	83,12
12/05/2025	17:46:59,615	1		83,09
			1	83,09
			1	83,09
12/05/2025	17:46:01,081	3		83,08
			3	83,08
			3	83,08
12/05/2025	17:45:40,247	1		82,90
			1	82,90
			1	82,90
12/05/2025	17:44:27,599	2		83,09
			2	83,09
			2	83,09
12/05/2025	17:43:52,483	8		83,07
			8	83,07
			8	83,07
12/05/2025	17:43:28,636	1		83,06
			1	83,06
			1	83,06
12/05/2025	17:42:48,747	6		83,03
			6	83,03
			6	83,03
12/05/2025	17:42:16,085	1		83,03
			1	83,03
			1	83,03
12/05/2025	17:41:39,917	6		83,01
			6	83,01
			6	83,01
12/05/2025	17:41:11,098	1		82,85
			1	82,85
			1	82,85
12/05/2025	17:40:49,569	9		82,89
			9	82,89
			9	82,89
12/05/2025	17:40:25,627	1		82,87
			1	82,87
			1	82,87
12/05/2025	17:39:30,893	1		82,90
			1	82,90
			1	82,90
12/05/2025	17:39:13,192	1		83,13
			1	83,13
			1	83,13
12/05/2025	17:36:01,121	1		83,14
			1	83,14
			1	83,14
12/05/2025	17:35:53,633	250		83,13
			250	83,13
			40	83,13
			210	83,13
12/05/2025	17:35:10,323	1		83,11
			1	83,11
			1	83,11
12/05/2025	17:33:58,271	1		82,93
			1	82,93
			1	82,93
12/05/2025	17:33:37,537	1		82,94
			1	82,94
			1	82,94
12/05/2025	17:33:23,549	1		82,96
			1	82,96
			1	82,96
12/05/2025	17:32:56,792	1		83,13
			1	83,13
			1	83,13
12/05/2025	17:32:31,444	1		82,96
			1	82,96
			1	82,96
12/05/2025	17:30:18,945	1		82,92
			1	82,92
			1	82,92
12/05/2025	17:30:09,191	5		82,98
			5	82,98
			5	82,98
12/05/2025	17:29:16,262	30		82,99
			30	82,99
			30	82,99
12/05/2025	17:26:43,534	1		82,85
			1	82,85
			1	82,85
12/05/2025	17:24:57,937	7		82,87
			7	82,87
			7	82,87
12/05/2025	17:23:14,766	1		82,89
			1	82,89
			1	82,89
12/05/2025	17:22:26,667	1		82,90
			1	82,90
			1	82,90
12/05/2025	17:21:39,678	1		82,97
			1	82,97
			1	82,97
12/05/2025	17:21:11,586	50		82,97
			50	82,97
			50	82,97
12/05/2025	17:20:49,159	1		82,96
			1	82,96
			1	82,96
12/05/2025	17:20:31,420	1		82,94
			1	82,94
			1	82,94
12/05/2025	17:19:31,855	1		82,96
			1	82,96
			1	82,96
12/05/2025	17:18:49,912	50		83,01
			50	83,01
			50	83,01
12/05/2025	17:17:12,627	1		82,92
			1	82,92
			1	82,92
12/05/2025	17:15:09,349	65		82,90
			65	82,90
			65	82,90
12/05/2025	17:13:28,294	1		82,93
			1	82,93
			1	82,93
12/05/2025	17:13:20,044	12		82,99
			12	82,99
			12	82,99
12/05/2025	17:12:51,878	1		82,97
			1	82,97
			1	82,97
12/05/2025	17:12:07,902	1		82,87
			1	82,87
			1	82,87
12/05/2025	17:11:06,646	1		82,94
			1	82,94
			1	82,94
12/05/2025	17:10:01,373	15		82,89
			15	82,89
			15	82,89
12/05/2025	17:09:30,666	2		82,85
			2	82,85
			2	82,85
12/05/2025	17:08:03,116	5		82,91
			5	82,91
			5	82,91
12/05/2025	17:07:00,632	2		82,91
			2	82,91
			2	82,91
12/05/2025	17:04:14,948	1		82,96
			1	82,96
			1	82,96
12/05/2025	17:04:01,965	3		82,99
			3	82,99
			3	82,99
12/05/2025	17:02:58,281	2		82,93
			2	82,93
			2	82,93
12/05/2025	17:01:05,912	26		82,87
			26	82,87
			26	82,87
12/05/2025	17:00:39,655	1		82,90
			1	82,90
			1	82,90
12/05/2025	16:59:42,528	2		82,97
			2	82,97
			2	82,97
12/05/2025	16:59:24,012	1		82,95
			1	82,95
			1	82,95
12/05/2025	16:58:37,177	1		82,93
			1	82,93
			1	82,93
12/05/2025	16:58:34,819	7		82,93
			7	82,93
			7	82,93
12/05/2025	16:58:32,111	1		82,93
			1	82,93
			1	82,93
12/05/2025	16:58:15,001	1		83,01
			1	83,01
			1	83,01
12/05/2025	16:58:14,618	1		82,94
			1	82,94
			1	82,94
12/05/2025	16:57:44,627	2		83,05
			2	83,05
			2	83,05
12/05/2025	16:57:38,495	1		83,04
			1	83,04
			1	83,04
12/05/2025	16:57:30,347	2		83,03
			2	83,03
			2	83,03
12/05/2025	16:57:25,721	1		82,97
			1	82,97
			1	82,97
12/05/2025	16:56:46,089	1		82,99
			1	82,99
			1	82,99
12/05/2025	16:55:04,172	1		83,08
			1	83,08
			1	83,08
12/05/2025	16:54:14,576	1		83,07
			1	83,07
			1	83,07
12/05/2025	16:53:56,829	3		83,05
			3	83,05
			3	83,05
12/05/2025	16:53:56,759	3		83,05
			3	83,05
			3	83,05
12/05/2025	16:53:45,232	1		82,96
			1	82,96
			1	82,96
12/05/2025	16:53:17,096	4		82,93
			4	82,93
			4	82,93
12/05/2025	16:52:57,483	1		82,93
			1	82,93
			1	82,93
12/05/2025	16:51:48,968	1		82,88
			1	82,88
			1	82,88
12/05/2025	16:48:17,430	1		82,88
			1	82,88
			1	82,88
12/05/2025	16:48:15,922	1		82,85
			1	82,85
			1	82,85
12/05/2025	16:47:12,969	1		82,86
			1	82,86
			1	82,86
12/05/2025	16:46:48,233	13		82,90
			13	82,90
			13	82,90
12/05/2025	16:46:33,968	1		82,90
			1	82,90
			1	82,90
12/05/2025	16:44:26,305	1		82,79
			1	82,79
			1	82,79
12/05/2025	16:43:42,956	1		82,79
			1	82,79
			1	82,79
12/05/2025	16:43:30,082	1		82,74
			1	82,74
			1	82,74
12/05/2025	16:43:13,982	45		82,78
			45	82,78
			45	82,78
12/05/2025	16:41:22,628	1		82,72
			1	82,72
			1	82,72
12/05/2025	16:40:32,037	1		82,65
			1	82,65
			1	82,65
12/05/2025	16:39:41,960	1		82,58
			1	82,58
			1	82,58
12/05/2025	16:38:56,379	3		82,51
			3	82,51
			3	82,51
12/05/2025	16:38:49,442	1		82,57
			1	82,57
			1	82,57
12/05/2025	16:37:42,169	15		82,55
			15	82,55
			15	82,55
12/05/2025	16:36:46,522	1		82,62
			1	82,62
			1	82,62
12/05/2025	16:36:29,935	1		82,66
			1	82,66
			1	82,66
12/05/2025	16:36:12,632	2		82,62
			2	82,62
			2	82,62
12/05/2025	16:35:55,428	3		82,59
			3	82,59
			3	82,59
12/05/2025	16:35:14,702	3		82,59
			3	82,59
			3	82,59
12/05/2025	16:34:33,054	19		82,59
			19	82,59
			19	82,59
12/05/2025	16:33:41,773	10		82,65
			10	82,65
			10	82,65
12/05/2025	16:33:08,884	76		82,65
			76	82,65
			76	82,65
12/05/2025	16:32:59,387	20		82,63
			20	82,63
			20	82,63
12/05/2025	16:32:50,991	2		82,69
			2	82,69
			2	82,69
12/05/2025	16:32:14,592	20		82,54
			20	82,54
			20	82,54
12/05/2025	16:30:56,765	2		82,69
			2	82,69
			2	82,69

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: 100,4875 / Vente: 100,6485
Volume: 71 094
+4,78%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
12/05/2025 @ 20:16:40

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