Tradegate Exchange

Xtr.(IE)-Art.Int.+Big Data ETF

269

239

121,34

Date	Heure	Volume	Volume de transactions	Cours
06/05/2025	13:42:43,614	41		121,34
			41	121,34
			41	121,34
06/05/2025	13:41:31,371	1		121,40
			1	121,40
			1	121,40
06/05/2025	13:37:13,676	1		121,44
			1	121,44
			1	121,44
06/05/2025	13:36:34,324	9		121,44
			9	121,44
			9	121,44
06/05/2025	13:35:51,717	3		121,28
			3	121,28
			3	121,28
06/05/2025	13:34:52,140	1		121,34
			1	121,34
			1	121,34
06/05/2025	13:34:17,719	1		121,34
			1	121,34
			1	121,34
06/05/2025	13:32:58,209	10		121,36
			10	121,36
			10	121,36
06/05/2025	13:32:45,375	1		121,36
			1	121,36
			1	121,36
06/05/2025	13:31:11,839	1		121,24
			1	121,24
			1	121,24
06/05/2025	13:30:18,880	6		121,38
			6	121,38
			6	121,38
06/05/2025	13:30:16,735	120		121,38
			120	121,38
			120	121,38
06/05/2025	13:25:22,301	5		121,40
			5	121,40
			5	121,40
06/05/2025	13:21:21,464	13		121,56
			13	121,56
			13	121,56
06/05/2025	13:21:08,988	1		121,56
			1	121,56
			1	121,56
06/05/2025	13:17:37,358	80		121,56
			80	121,56
			80	121,56
06/05/2025	13:17:36,006	10		121,56
			10	121,56
			10	121,56
06/05/2025	13:10:35,658	30		121,80
			30	121,80
			30	121,80
06/05/2025	13:08:38,122	3		121,66
			3	121,66
			3	121,66
06/05/2025	13:07:08,133	21		121,66
			21	121,66
			21	121,66
06/05/2025	13:01:27,049	5		121,58
			5	121,58
			5	121,58
06/05/2025	12:59:21,707	20		121,52
			20	121,52
			20	121,52
06/05/2025	12:57:44,037	5		121,52
			5	121,52
			5	121,52
06/05/2025	12:55:11,739	58		121,48
			58	121,48
			58	121,48
06/05/2025	12:52:03,154	5		121,52
			5	121,52
			5	121,52
06/05/2025	12:49:15,588	3		121,50
			3	121,50
			3	121,50
06/05/2025	12:47:18,282	41		121,50
			41	121,50
			41	121,50
06/05/2025	12:47:03,096	10		121,42
			10	121,42
			10	121,42
06/05/2025	12:45:57,927	20		121,46
			20	121,46
			20	121,46
06/05/2025	12:43:10,702	24		121,52
			24	121,52
			24	121,52
06/05/2025	12:43:06,259	43		121,46
			43	121,46
			43	121,46
06/05/2025	12:42:46,060	16		121,54
			16	121,54
			16	121,54
06/05/2025	12:40:53,166	10		121,54
			10	121,54
			10	121,54
06/05/2025	12:40:48,037	2		121,54
			2	121,54
			2	121,54
06/05/2025	12:40:36,496	3		121,52
			3	121,52
			3	121,52
06/05/2025	12:40:16,760	3		121,58
			3	121,58
			3	121,58
06/05/2025	12:36:11,922	20		121,48
			20	121,48
			20	121,48
06/05/2025	12:34:44,691	5		121,44
			5	121,44
			5	121,44
06/05/2025	12:34:41,409	50		121,44
			50	121,44
			50	121,44
06/05/2025	12:33:29,433	20		121,32
			20	121,32
			20	121,32
06/05/2025	12:33:13,205	125		121,34
			125	121,34
			125	121,34
06/05/2025	12:31:56,472	25		121,42
			25	121,42
			25	121,42
06/05/2025	12:29:56,205	10		121,42
			10	121,42
			10	121,42
06/05/2025	12:29:38,592	1		121,38
			1	121,38
			1	121,38
06/05/2025	12:29:17,735	10		121,44
			10	121,44
			10	121,44
06/05/2025	12:29:08,236	16		121,44
			16	121,44
			16	121,44
06/05/2025	12:25:20,871	8		121,48
			8	121,48
			8	121,48
06/05/2025	12:22:57,207	5		121,36
			5	121,36
			5	121,36
06/05/2025	12:19:31,278	5		121,34
			5	121,34
			5	121,34
06/05/2025	12:16:51,746	1		121,42
			1	121,42
			1	121,42
06/05/2025	12:15:03,181	16		121,36
			16	121,36
			16	121,36
06/05/2025	12:14:09,298	159		121,30
			159	121,30
			159	121,30
06/05/2025	12:09:02,701	1		121,36
			1	121,36
			1	121,36
06/05/2025	12:07:27,038	4		121,38
			4	121,38
			4	121,38
06/05/2025	12:06:19,794	19		121,30
			19	121,30
			19	121,30
06/05/2025	12:03:35,413	8		121,40
			8	121,40
			8	121,40
06/05/2025	12:01:21,051	9		121,32
			9	121,32
			9	121,32
06/05/2025	12:00:40,346	100		121,40
			100	121,40
			100	121,40
06/05/2025	12:00:27,935	48		121,38
			48	121,38
			48	121,38
06/05/2025	12:00:01,769	80		121,42
			80	121,42
			80	121,42
06/05/2025	11:59:34,261	10		121,44
			10	121,44
			10	121,44
06/05/2025	11:57:37,986	2		121,36
			2	121,36
			2	121,36
06/05/2025	11:56:04,483	76		121,38
			76	121,38
			76	121,38
06/05/2025	11:50:26,431	12		121,16
			12	121,16
			12	121,16
06/05/2025	11:48:58,848	1		121,14
			1	121,14
			1	121,14
06/05/2025	11:47:51,340	20		121,14
			20	121,14
			20	121,14
06/05/2025	11:47:09,564	400		121,04
			400	121,04
			400	121,04
06/05/2025	11:46:30,733	10		121,10
			10	121,10
			10	121,10
06/05/2025	11:45:25,982	123		121,10
			123	121,10
			123	121,10
06/05/2025	11:41:24,148	100		121,14
			100	121,14
			100	121,14
06/05/2025	11:40:30,777	125		121,12
			125	121,12
			125	121,12
06/05/2025	11:38:08,298	25		121,20
			25	121,20
			25	121,20
06/05/2025	11:36:50,308	80		121,26
			80	121,26
			80	121,26
06/05/2025	11:30:36,814	3		121,20
			3	121,20
			3	121,20
06/05/2025	11:30:33,680	40		121,26
			40	121,26
			40	121,26
06/05/2025	11:29:36,511	15		121,20
			15	121,20
			15	121,20
06/05/2025	11:28:36,873	2		121,14
			2	121,14
			2	121,14
06/05/2025	11:27:11,061	25		121,20
			25	121,20
			25	121,20
06/05/2025	11:26:39,057	10		121,16
			10	121,16
			10	121,16
06/05/2025	11:21:53,071	40		121,14
			40	121,14
			40	121,14
06/05/2025	11:12:27,572	1		121,20
			1	121,20
			1	121,20
06/05/2025	11:12:11,748	1		121,20
			1	121,20
			1	121,20
06/05/2025	11:10:09,859	1		121,18
			1	121,18
			1	121,18
06/05/2025	11:06:43,627	1		121,32
			1	121,32
			1	121,32
06/05/2025	11:05:58,733	3		121,30
			3	121,30
			3	121,30
06/05/2025	11:05:42,926	1		121,34
			1	121,34
			1	121,34
06/05/2025	11:04:02,762	15		121,26
			15	121,26
			15	121,26
06/05/2025	10:59:08,314	40		121,38
			40	121,38
			40	121,38
06/05/2025	10:58:12,639	1		121,38
			1	121,38
			1	121,38
06/05/2025	10:51:49,223	20		121,30
			20	121,30
			20	121,30
06/05/2025	10:49:39,918	2		121,34
			2	121,34
			2	121,34
06/05/2025	10:49:38,292	1		121,34
			1	121,34
			1	121,34
06/05/2025	10:49:15,186	20		121,30
			20	121,30
			20	121,30
06/05/2025	10:49:11,822	5		121,36
			5	121,36
			5	121,36
06/05/2025	10:48:43,888	100		121,36
			100	121,36
			100	121,36
06/05/2025	10:48:29,062	1		121,34
			1	121,34
			1	121,34
06/05/2025	10:41:31,662	6		121,20
			6	121,20
			6	121,20
06/05/2025	10:41:27,739	3		121,28
			3	121,28
			3	121,28
06/05/2025	10:37:56,823	2		121,22
			2	121,22
			2	121,22
06/05/2025	10:36:25,067	24		121,28
			24	121,28
			24	121,28
06/05/2025	10:30:38,385	4		121,08
			4	121,08
			4	121,08
06/05/2025	10:30:26,408	2		121,18
			2	121,18
			2	121,18
06/05/2025	10:29:33,076	5		121,18
			5	121,18
			5	121,18
06/05/2025	10:28:50,996	1		121,14
			1	121,14
			1	121,14
06/05/2025	10:27:32,592	15		121,18
			15	121,18
			15	121,18
06/05/2025	10:23:38,825	1		121,06
			1	121,06
			1	121,06
06/05/2025	10:23:22,423	1		121,08
			1	121,08
			1	121,08
06/05/2025	10:22:55,686	60		121,02
			60	121,02
			60	121,02
06/05/2025	10:22:19,418	1		121,14
			1	121,14
			1	121,14
06/05/2025	10:21:16,030	2		121,02
			2	121,02
			2	121,02
06/05/2025	10:19:13,465	3		121,22
			3	121,22
			3	121,22
06/05/2025	10:18:51,336	1		121,30
			1	121,30
			1	121,30
06/05/2025	10:17:59,527	4		121,34
			4	121,34
			4	121,34
06/05/2025	10:17:43,155	2		121,32
			2	121,32
			2	121,32
06/05/2025	10:15:21,979	50		121,36
			50	121,36
			50	121,36
06/05/2025	10:11:22,982	3		121,42
			3	121,42
			3	121,42
06/05/2025	10:09:13,765	1		121,52
			1	121,52
			1	121,52
06/05/2025	10:07:40,096	6		121,56
			6	121,56
			6	121,56
06/05/2025	10:06:16,383	18		121,36
			18	121,36
			18	121,36
06/05/2025	10:06:15,084	18		121,36
			18	121,36
			18	121,36
06/05/2025	10:05:45,563	1		121,36
			1	121,36
			1	121,36
06/05/2025	10:05:27,819	20		121,36
			20	121,36
			20	121,36
06/05/2025	10:05:03,207	17		121,42
			17	121,42
			17	121,42
06/05/2025	10:03:34,891	52		121,40
			52	121,40
			52	121,40
06/05/2025	10:03:23,892	1		121,34
			1	121,34
			1	121,34
06/05/2025	09:56:44,071	5		121,44
			5	121,44
			5	121,44
06/05/2025	09:48:48,136	2		121,46
			2	121,46
			2	121,46
06/05/2025	09:48:04,863	2		121,48
			2	121,48
			2	121,48
06/05/2025	09:45:26,655	1		121,50
			1	121,50
			1	121,50
06/05/2025	09:43:54,392	30		121,50
			30	121,50
			30	121,50
06/05/2025	09:43:11,345	5		121,52
			5	121,52
			5	121,52
06/05/2025	09:42:17,117	1		121,54
			1	121,54
			1	121,54
06/05/2025	09:40:17,921	82		121,46
			82	121,46
			82	121,46
06/05/2025	09:39:26,742	30		121,50
			30	121,50
			30	121,50
06/05/2025	09:36:06,966	1		121,58
			1	121,58
			1	121,58
06/05/2025	09:35:11,418	1		121,62
			1	121,62
			1	121,62
06/05/2025	09:32:43,565	2		121,76
			2	121,76
			2	121,76
06/05/2025	09:31:09,401	30		121,62
			30	121,62
			30	121,62
06/05/2025	09:31:09,328	6		121,62
			6	121,62
			6	121,62
06/05/2025	09:29:57,101	2		121,76
			2	121,76
			2	121,76
06/05/2025	09:29:45,194	30		121,76
			30	121,76
			30	121,76
06/05/2025	09:27:27,816	7		121,66
			7	121,66
			7	121,66
06/05/2025	09:26:51,835	5		121,66
			5	121,66
			5	121,66
06/05/2025	09:26:45,193	2		121,78
			2	121,78
			2	121,78
06/05/2025	09:26:44,088	1		121,78
			1	121,78
			1	121,78
06/05/2025	09:26:37,851	1		121,80
			1	121,80
			1	121,80
06/05/2025	09:25:31,781	1		121,84
			1	121,84
			1	121,84
06/05/2025	09:25:11,864	1		121,88
			1	121,88
			1	121,88
06/05/2025	09:22:41,429	1		121,96
			1	121,96
			1	121,96
06/05/2025	09:22:30,043	4		121,84
			4	121,84
			4	121,84
06/05/2025	09:22:04,284	1		121,94
			1	121,94
			1	121,94
06/05/2025	09:21:44,167	1		121,92
			1	121,92
			1	121,92
06/05/2025	09:21:40,445	1		121,90
			1	121,90
			1	121,90
06/05/2025	09:21:12,288	1		121,90
			1	121,90
			1	121,90
06/05/2025	09:21:06,853	1		121,90
			1	121,90
			1	121,90
06/05/2025	09:20:35,471	2		121,94
			2	121,94
			2	121,94
06/05/2025	09:20:15,451	5		121,78
			5	121,78
			5	121,78
06/05/2025	09:20:09,211	1		121,92
			1	121,92
			1	121,92
06/05/2025	09:19:35,397	1		121,90
			1	121,90
			1	121,90
06/05/2025	09:19:35,295	1		121,90
			1	121,90
			1	121,90
06/05/2025	09:19:02,187	1		121,94
			1	121,94
			1	121,94
06/05/2025	09:18:37,034	1		121,90
			1	121,90
			1	121,90
06/05/2025	09:18:33,858	100		121,90
			100	121,90
			100	121,90
06/05/2025	09:18:02,375	4		121,84
			4	121,84
			4	121,84
06/05/2025	09:18:01,873	1		121,96
			1	121,96
			1	121,96
06/05/2025	09:17:57,265	3		121,86
			3	121,86
			3	121,86
06/05/2025	09:17:35,113	1		122,02
			1	122,02
			1	122,02
06/05/2025	09:17:12,070	1		121,96
			1	121,96
			1	121,96
06/05/2025	09:17:08,448	1		121,96
			1	121,96
			1	121,96
06/05/2025	09:17:07,903	7		121,84
			7	121,84
			7	121,84
06/05/2025	09:17:07,843	1		121,96
			1	121,96
			1	121,96
06/05/2025	09:16:55,767	7		121,84
			7	121,84
			7	121,84
06/05/2025	09:16:43,589	1		121,94
			1	121,94
			1	121,94
06/05/2025	09:16:36,463	1		121,92
			1	121,92
			1	121,92
06/05/2025	09:16:35,245	1		121,92
			1	121,92
			1	121,92
06/05/2025	09:16:35,143	1		121,92
			1	121,92
			1	121,92
06/05/2025	09:16:09,081	1		121,92
			1	121,92
			1	121,92
06/05/2025	09:16:03,445	1		121,94
			1	121,94
			1	121,94
06/05/2025	09:15:36,188	1		121,88
			1	121,88
			1	121,88
06/05/2025	09:15:10,630	1		121,90
			1	121,90
			1	121,90
06/05/2025	09:15:06,954	1		121,78
			1	121,78
			1	121,78
06/05/2025	09:14:13,644	18		121,80
			18	121,80
			18	121,80
06/05/2025	09:13:59,239	9		121,88
			9	121,88
			9	121,88
06/05/2025	09:13:37,733	5		121,76
			5	121,76
			5	121,76
06/05/2025	09:13:05,726	1		121,88
			1	121,88
			1	121,88
06/05/2025	09:12:37,460	1		121,94
			1	121,94
			1	121,94
06/05/2025	09:12:34,840	1		121,94
			1	121,94
			1	121,94
06/05/2025	09:12:05,354	1		121,94
			1	121,94
			1	121,94
06/05/2025	09:10:05,432	1		121,96
			1	121,96
			1	121,96
06/05/2025	09:10:02,016	1		122,00
			1	122,00
			1	122,00
06/05/2025	09:09:18,763	3		121,86
			3	121,86
			3	121,86
06/05/2025	09:08:08,130	1		121,96
			1	121,96
			1	121,96
06/05/2025	09:06:25,236	40		121,96
			40	121,96
			40	121,96
06/05/2025	09:06:10,016	4		121,90
			4	121,90
			4	121,90
06/05/2025	09:06:07,510	165		121,90
			165	121,90
			165	121,90
06/05/2025	09:06:06,702	5		121,92
			5	121,92
			5	121,92
06/05/2025	09:05:33,463	1		121,96
			1	121,96
			1	121,96
06/05/2025	09:04:46,272	13		121,78
			13	121,78
			13	121,78
06/05/2025	09:04:31,378	50		121,92
			50	121,92
			50	121,92
06/05/2025	09:04:27,761	14		121,96
			13	121,96
			1	121,96
			14	121,96
06/05/2025	09:04:01,135	185		122,24
			185	122,24
			185	122,24
06/05/2025	09:04:00,428	36		122,26
			1	122,26
			1	122,26
			1	122,26
			1	122,26
			10	122,26
			1	122,26
			1	122,26
			20	122,26
			1	122,26
			10	122,26
			6	122,26
			1	122,26
			1	122,26
			1	122,26
			1	122,26
			1	122,26
			12	122,26
			1	122,26
			1	122,26
06/05/2025	08:49:46,143	20		122,36
			20	122,36
			20	122,36
06/05/2025	08:49:17,717	17		122,36
			17	122,36
			17	122,36
06/05/2025	08:48:04,805	82		122,34
			82	122,34
			82	122,34
06/05/2025	08:47:26,891	82		122,34
			82	122,34
			82	122,34
06/05/2025	08:45:27,646	3		121,92
			3	121,92
			3	121,92
06/05/2025	08:43:21,756	2		122,34
			2	122,34
			2	122,34
06/05/2025	08:42:41,026	9		121,92
			9	121,92
			9	121,92
06/05/2025	08:42:27,126	65		122,36
			65	122,36
			65	122,36
06/05/2025	08:41:44,960	2		122,36
			2	122,36
			2	122,36
06/05/2025	08:39:55,396	1		121,92
			1	121,92
			1	121,92
06/05/2025	08:38:56,971	1		122,38
			1	122,38
			1	122,38
06/05/2025	08:32:34,466	1		121,92
			1	121,92
			1	121,92
06/05/2025	08:32:19,556	1		121,92
			1	121,92
			1	121,92
06/05/2025	08:29:48,917	3		122,40
			3	122,40
			3	122,40
06/05/2025	08:17:47,649	11		122,38
			11	122,38
			11	122,38
06/05/2025	08:15:44,617	12		121,92
			12	121,92
			12	121,92
06/05/2025	08:14:50,937	1		121,92
			1	121,92
			1	121,92
06/05/2025	08:14:31,960	1		121,92
			1	121,92
			1	121,92
06/05/2025	08:14:11,216	1		121,92
			1	121,92
			1	121,92
06/05/2025	08:06:04,173	90		121,92
			90	121,92
			90	121,92
06/05/2025	08:02:17,854	2		122,62
			2	122,62
			2	122,62
06/05/2025	08:01:37,489	5		121,92
			5	121,92
			5	121,92
06/05/2025	08:00:32,212	3		122,60
			3	122,60
			3	122,60
06/05/2025	08:00:25,783	6		122,60
			6	122,60
			6	122,60
06/05/2025	08:00:25,393	10		122,60
			10	122,60
			10	122,60
06/05/2025	08:00:17,531	2		121,92
			2	121,92
			2	121,92
06/05/2025	07:58:47,547	1		121,92
			1	121,92
			1	121,92
06/05/2025	07:58:02,864	3		122,64
			3	122,64
			3	122,64
06/05/2025	07:52:24,962	2		122,66
			2	122,66
			2	122,66
06/05/2025	07:48:08,185	8		122,68
			8	122,68
			8	122,68
06/05/2025	07:43:39,405	1		122,00
			1	122,00
			1	122,00
06/05/2025	07:38:16,850	171		121,92
			1	121,92
			110	121,92
			40	121,92
			20	121,92
			50	121,92
			100	121,92
			9	121,92
			12	121,92
06/05/2025	07:38:16,824	2		121,92
			2	121,92
			2	121,92
06/05/2025	07:38:06,490	160		122,68
			160	122,68
			160	122,68
06/05/2025	07:34:35,574	5		122,32
			5	122,32
			5	122,32
06/05/2025	07:32:44,746	40		122,36
			40	122,36
			40	122,36
06/05/2025	07:32:18,127	234		122,38
			31	122,38
			1	122,38
			176	122,38
			8	122,38
			50	122,38
			50	122,38
			100	122,38
			22	122,38
			30	122,38

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: 94,4441 / Vente: 94,4739
Volume: 10 919
-0,90%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
06/05/2025 @ 13:43:16

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