Tradegate Exchange

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

869

816

26,50

Date	Heure	Volume	Volume de transactions	Cours
30/04/2025	21:59:13,351	3 000		26,50
			3 000	26,50
			3 000	26,50
30/04/2025	21:59:01,304	6 000		26,50
			6 000	26,50
			6 000	26,50
30/04/2025	21:56:06,733	125		26,51
			125	26,51
			125	26,51
30/04/2025	21:56:00,056	749		26,50
			25	26,50
			500	26,50
			68	26,50
			749	26,50
			26	26,50
			110	26,50
			20	26,50
30/04/2025	21:54:33,939	10		26,49
			10	26,49
			10	26,49
30/04/2025	21:50:08,344	4		26,36
			4	26,36
			4	26,36
30/04/2025	21:48:41,583	500		26,30
			500	26,30
			500	26,30
30/04/2025	21:47:33,411	100		26,29
			100	26,29
			100	26,29
30/04/2025	21:46:08,480	230		26,28
			230	26,28
			230	26,28
30/04/2025	21:42:29,325	38		26,295
			18	26,295
			38	26,295
			20	26,295
30/04/2025	21:17:54,200	55		26,28
			55	26,28
			55	26,28
30/04/2025	21:16:01,414	700		26,20
			700	26,20
			700	26,20
30/04/2025	21:08:57,989	15		26,175
			15	26,175
			15	26,175
30/04/2025	20:59:11,292	2		26,25
			2	26,25
			2	26,25
30/04/2025	20:58:32,054	1 000		26,16
			1 000	26,16
			1 000	26,16
30/04/2025	20:55:02,178	8		26,27
			8	26,27
			8	26,27
30/04/2025	20:54:39,303	20		26,275
			20	26,275
			20	26,275
30/04/2025	20:54:28,295	133		26,275
			133	26,275
			133	26,275
30/04/2025	20:51:14,470	3		26,225
			3	26,225
			3	26,225
30/04/2025	20:50:18,918	1		26,295
			1	26,295
			1	26,295
30/04/2025	20:50:08,753	3		26,21
			3	26,21
			3	26,21
30/04/2025	20:49:54,868	4		26,295
			4	26,295
			4	26,295
30/04/2025	20:49:09,264	1		26,28
			1	26,28
			1	26,28
30/04/2025	20:48:07,760	1		26,27
			1	26,27
			1	26,27
30/04/2025	20:46:06,785	4		26,165
			4	26,165
			4	26,165
30/04/2025	20:44:51,398	30		26,22
			30	26,22
			30	26,22
30/04/2025	20:44:50,778	1		26,135
			1	26,135
			1	26,135
30/04/2025	20:43:57,034	1		26,225
			1	26,225
			1	26,225
30/04/2025	20:42:55,218	1		26,22
			1	26,22
			1	26,22
30/04/2025	20:41:55,163	20		26,20
			20	26,20
			20	26,20
30/04/2025	20:41:01,686	1		26,125
			1	26,125
			1	26,125
30/04/2025	20:37:41,281	3		26,13
			3	26,13
			3	26,13
30/04/2025	20:37:14,618	2		26,23
			2	26,23
			2	26,23
30/04/2025	20:35:45,216	2		26,24
			2	26,24
			2	26,24
30/04/2025	20:35:09,773	12		26,255
			12	26,255
			12	26,255
30/04/2025	20:30:22,927	2		26,18
			2	26,18
			2	26,18
30/04/2025	20:28:44,785	6		26,285
			6	26,285
			6	26,285
30/04/2025	20:28:15,794	6		26,295
			6	26,295
			6	26,295
30/04/2025	20:26:53,249	3		26,23
			3	26,23
			3	26,23
30/04/2025	20:24:13,095	200		26,295
			200	26,295
			200	26,295
30/04/2025	20:24:11,522	60		26,205
			60	26,205
			60	26,205
30/04/2025	20:20:26,557	3		26,295
			3	26,295
			3	26,295
30/04/2025	20:19:34,946	70		26,295
			70	26,295
			70	26,295
30/04/2025	20:19:27,480	4		26,295
			4	26,295
			4	26,295
30/04/2025	20:16:02,876	2		26,295
			2	26,295
			2	26,295
30/04/2025	20:15:09,012	20		26,185
			20	26,185
			20	26,185
30/04/2025	20:14:36,119	39		26,195
			39	26,195
			39	26,195
30/04/2025	20:13:06,917	2		26,24
			2	26,24
			2	26,24
30/04/2025	20:12:26,870	8		26,295
			8	26,295
			8	26,295
30/04/2025	20:10:13,979	25		26,14
			25	26,14
			25	26,14
30/04/2025	20:08:22,206	1		26,26
			1	26,26
			1	26,26
30/04/2025	20:05:31,764	1		26,22
			1	26,22
			1	26,22
30/04/2025	20:02:24,966	1		26,21
			1	26,21
			1	26,21
30/04/2025	20:00:26,948	70		26,225
			70	26,225
			70	26,225
30/04/2025	19:56:43,942	3		26,145
			3	26,145
			3	26,145
30/04/2025	19:56:09,162	35		26,25
			35	26,25
			35	26,25
30/04/2025	19:55:58,748	20		26,25
			20	26,25
			20	26,25
30/04/2025	19:51:53,720	20		26,24
			20	26,24
			20	26,24
30/04/2025	19:48:58,704	2		26,205
			2	26,205
			2	26,205
30/04/2025	19:44:09,186	5		26,215
			5	26,215
			5	26,215
30/04/2025	19:43:58,467	2		26,215
			2	26,215
			2	26,215
30/04/2025	19:40:00,320	10		26,205
			10	26,205
			10	26,205
30/04/2025	19:37:34,874	3		26,165
			3	26,165
			3	26,165
30/04/2025	19:37:26,103	27		26,24
			27	26,24
			27	26,24
30/04/2025	19:37:26,020	1		26,24
			1	26,24
			1	26,24
30/04/2025	19:35:14,776	5		26,135
			5	26,135
			5	26,135
30/04/2025	19:34:19,312	383		26,18
			383	26,18
			383	26,18
30/04/2025	19:33:24,185	3		26,17
			3	26,17
			3	26,17
30/04/2025	19:33:04,524	2		26,17
			2	26,17
			2	26,17
30/04/2025	19:32:07,636	39		26,16
			39	26,16
			39	26,16
30/04/2025	19:24:59,179	20		26,08
			20	26,08
			20	26,08
30/04/2025	19:22:08,265	20		26,08
			20	26,08
			20	26,08
30/04/2025	19:21:35,554	4		26,085
			4	26,085
			4	26,085
30/04/2025	19:18:21,809	5		26,00
			5	26,00
			5	26,00
30/04/2025	19:18:17,686	12		26,08
			12	26,08
			12	26,08
30/04/2025	19:16:45,575	1		26,045
			1	26,045
			1	26,045
30/04/2025	19:15:51,801	23		25,975
			23	25,975
			23	25,975
30/04/2025	19:08:49,286	3		25,985
			3	25,985
			3	25,985
30/04/2025	19:08:05,906	1		26,09
			1	26,09
			1	26,09
30/04/2025	19:01:54,700	2		26,15
			2	26,15
			2	26,15
30/04/2025	18:59:19,703	40		26,12
			40	26,12
			40	26,12
30/04/2025	18:59:09,828	3		26,045
			3	26,045
			3	26,045
30/04/2025	18:57:08,257	2		26,145
			2	26,145
			2	26,145
30/04/2025	18:55:51,588	80		26,145
			19	26,145
			61	26,145
			80	26,145
30/04/2025	18:51:33,429	2		26,12
			2	26,12
			2	26,12
30/04/2025	18:50:19,888	2		26,12
			2	26,12
			2	26,12
30/04/2025	18:42:02,772	50		26,16
			50	26,16
			50	26,16
30/04/2025	18:41:28,540	1		26,17
			1	26,17
			1	26,17
30/04/2025	18:40:35,903	1		26,085
			1	26,085
			1	26,085
30/04/2025	18:40:17,279	39		26,155
			39	26,155
			39	26,155
30/04/2025	18:38:10,274	8		26,13
			8	26,13
			8	26,13
30/04/2025	18:33:29,105	27		25,985
			27	25,985
			10	25,985
			17	25,985
30/04/2025	18:32:24,333	3		25,99
			3	25,99
			1	25,99
			2	25,99
30/04/2025	18:31:20,520	24		26,085
			24	26,085
			24	26,085
30/04/2025	18:29:42,225	404		26,015
			404	26,015
			404	26,015
30/04/2025	18:28:43,102	8		26,10
			8	26,10
			8	26,10
30/04/2025	18:21:34,510	12		26,13
			12	26,13
			12	26,13
30/04/2025	18:15:48,622	4		26,16
			4	26,16
			4	26,16
30/04/2025	18:15:43,458	10		26,085
			10	26,085
			10	26,085
30/04/2025	18:13:27,063	75		26,17
			75	26,17
			75	26,17
30/04/2025	18:13:21,835	8		26,17
			8	26,17
			8	26,17
30/04/2025	18:02:58,615	2		26,18
			2	26,18
			2	26,18
30/04/2025	18:02:44,336	1		26,18
			1	26,18
			1	26,18
30/04/2025	17:57:50,893	80		26,165
			80	26,165
			80	26,165
30/04/2025	17:57:11,470	400		26,13
			400	26,13
			400	26,13
30/04/2025	17:56:49,083	5 000		26,13
			5 000	26,13
			5 000	26,13
30/04/2025	17:52:09,318	27		26,11
			27	26,11
			27	26,11
30/04/2025	17:45:53,445	6		26,205
			6	26,205
			6	26,205
30/04/2025	17:44:28,355	10 650		26,125
			10 650	26,125
			10 650	26,125
30/04/2025	17:43:14,436	4		26,155
			4	26,155
			4	26,155
30/04/2025	17:41:34,421	30		26,09
			30	26,09
			30	26,09
30/04/2025	17:37:40,365	30		26,165
			30	26,165
			30	26,165
30/04/2025	17:36:11,333	100		26,16
			100	26,16
			100	26,16
30/04/2025	17:35:41,771	2 102		26,165
			2 102	26,165
			2 102	26,165
30/04/2025	17:34:34,683	2		26,165
			2	26,165
			2	26,165
30/04/2025	17:32:15,581	30		26,195
			10	26,195
			20	26,195
			30	26,195
30/04/2025	17:30:46,856	1 150		26,135
			1 150	26,135
			1 150	26,135
30/04/2025	17:30:27,856	76		26,13
			76	26,13
			76	26,13
30/04/2025	17:28:56,552	199		26,13
			199	26,13
			199	26,13
30/04/2025	17:26:31,309	40		26,065
			40	26,065
			40	26,065
30/04/2025	17:21:33,326	3		26,11
			3	26,11
			3	26,11
30/04/2025	17:21:11,079	1		26,095
			1	26,095
			1	26,095
30/04/2025	17:12:30,085	77		26,02
			77	26,02
			77	26,02
30/04/2025	17:08:41,023	193		26,005
			193	26,005
			193	26,005
30/04/2025	17:07:42,850	96		26,01
			96	26,01
			96	26,01
30/04/2025	17:07:12,551	4		26,00
			4	26,00
			4	26,00
30/04/2025	17:06:37,311	30		25,995
			30	25,995
			30	25,995
30/04/2025	17:04:40,970	1		25,975
			1	25,975
			1	25,975
30/04/2025	17:04:30,257	4		25,975
			4	25,975
			4	25,975
30/04/2025	17:03:48,025	3		25,975
			3	25,975
			3	25,975
30/04/2025	17:03:36,437	4		25,98
			4	25,98
			4	25,98
30/04/2025	17:03:15,009	12		26,01
			12	26,01
			12	26,01
30/04/2025	17:02:42,203	2		25,98
			2	25,98
			2	25,98
30/04/2025	17:01:26,520	100		25,98
			100	25,98
			100	25,98
30/04/2025	17:00:39,224	100		25,955
			100	25,955
			100	25,955
30/04/2025	16:59:48,123	115		25,945
			115	25,945
			115	25,945
30/04/2025	16:57:18,161	12		25,95
			12	25,95
			12	25,95
30/04/2025	16:51:12,663	31		25,87
			31	25,87
			31	25,87
30/04/2025	16:50:42,863	200		25,91
			200	25,91
			200	25,91
30/04/2025	16:49:33,369	30		25,955
			30	25,955
			30	25,955
30/04/2025	16:44:00,594	500		25,955
			500	25,955
			500	25,955
30/04/2025	16:43:49,196	39		25,95
			39	25,95
			39	25,95
30/04/2025	16:42:01,514	2		25,88
			2	25,88
			2	25,88
30/04/2025	16:41:27,899	156		25,875
			156	25,875
			156	25,875
30/04/2025	16:40:53,738	20		25,905
			20	25,905
			20	25,905
30/04/2025	16:38:33,676	1		25,89
			1	25,89
			1	25,89
30/04/2025	16:38:18,414	5		25,90
			5	25,90
			5	25,90
30/04/2025	16:35:01,093	45		25,945
			45	25,945
			45	25,945
30/04/2025	16:33:33,724	8		25,98
			8	25,98
			8	25,98
30/04/2025	16:33:32,879	10		25,98
			10	25,98
			10	25,98
30/04/2025	16:32:48,391	8		25,95
			8	25,95
			8	25,95
30/04/2025	16:32:14,373	21		25,97
			21	25,97
			21	25,97
30/04/2025	16:31:57,964	2		25,965
			2	25,965
			2	25,965
30/04/2025	16:30:34,627	8		25,92
			8	25,92
			8	25,92
30/04/2025	16:30:22,110	20		25,92
			20	25,92
			20	25,92
30/04/2025	16:30:16,808	3		25,915
			3	25,915
			3	25,915
30/04/2025	16:29:52,563	2		25,93
			2	25,93
			2	25,93
30/04/2025	16:28:22,583	1		25,905
			1	25,905
			1	25,905
30/04/2025	16:27:19,899	4		25,89
			4	25,89
			4	25,89
30/04/2025	16:24:12,991	50		25,88
			50	25,88
			50	25,88
30/04/2025	16:23:42,213	2		25,865
			2	25,865
			2	25,865
30/04/2025	16:23:31,223	80		25,865
			80	25,865
			80	25,865
30/04/2025	16:22:31,360	39		25,86
			39	25,86
			39	25,86
30/04/2025	16:21:27,480	1		25,875
			1	25,875
			1	25,875
30/04/2025	16:18:38,541	45		25,84
			45	25,84
			45	25,84
30/04/2025	16:17:36,324	2		25,84
			2	25,84
			2	25,84
30/04/2025	16:16:53,788	2		25,835
			2	25,835
			2	25,835
30/04/2025	16:16:13,578	100		25,855
			100	25,855
			100	25,855
30/04/2025	16:16:01,138	200		25,86
			200	25,86
			200	25,86
30/04/2025	16:15:56,701	3		25,855
			3	25,855
			3	25,855
30/04/2025	16:14:48,183	8		25,855
			8	25,855
			8	25,855
30/04/2025	16:14:35,103	3		25,845
			3	25,845
			3	25,845
30/04/2025	16:14:33,088	78		25,85
			78	25,85
			78	25,85
30/04/2025	16:14:23,533	19		25,85
			19	25,85
			19	25,85
30/04/2025	16:14:19,508	1		25,845
			1	25,845
			1	25,845
30/04/2025	16:14:19,005	5		25,85
			5	25,85
			5	25,85
30/04/2025	16:13:31,715	20		25,82
			20	25,82
			20	25,82
30/04/2025	16:12:02,140	4		25,78
			4	25,78
			4	25,78
30/04/2025	16:06:53,394	2		25,77
			2	25,77
			2	25,77
30/04/2025	16:05:32,387	1		25,735
			1	25,735
			1	25,735
30/04/2025	16:05:22,525	5		25,715
			5	25,715
			5	25,715
30/04/2025	16:02:47,516	50		25,72
			50	25,72
			50	25,72
30/04/2025	16:01:28,672	1		25,735
			1	25,735
			1	25,735
30/04/2025	16:01:18,805	2		25,74
			2	25,74
			2	25,74
30/04/2025	16:01:17,305	3		25,74
			3	25,74
			3	25,74
30/04/2025	16:00:49,132	3		25,68
			3	25,68
			3	25,68
30/04/2025	16:00:06,458	6		25,675
			6	25,675
			6	25,675
30/04/2025	16:00:03,131	99		25,74
			99	25,74
			99	25,74
30/04/2025	15:59:46,526	1 000		25,75
			1 000	25,75
			1 000	25,75
30/04/2025	15:58:52,586	1		25,63
			1	25,63
			1	25,63
30/04/2025	15:57:51,589	4 033		25,65
			4 033	25,65
			4 033	25,65
30/04/2025	15:57:18,314	20		25,645
			20	25,645
			20	25,645
30/04/2025	15:57:14,564	9		25,655
			9	25,655
			9	25,655
30/04/2025	15:56:35,313	5		25,68
			5	25,68
			5	25,68
30/04/2025	15:55:25,419	49		25,74
			49	25,74
			49	25,74
30/04/2025	15:54:38,067	2		25,72
			2	25,72
			2	25,72
30/04/2025	15:53:30,224	156		25,725
			156	25,725
			156	25,725
30/04/2025	15:52:52,928	200		25,715
			200	25,715
			200	25,715
30/04/2025	15:52:51,315	200		25,705
			200	25,705
			200	25,705
30/04/2025	15:52:40,203	5		25,71
			5	25,71
			5	25,71
30/04/2025	15:51:33,566	174		25,73
			174	25,73
			174	25,73
30/04/2025	15:51:17,893	15		25,75
			15	25,75
			15	25,75
30/04/2025	15:49:46,780	3		25,765
			3	25,765
			3	25,765
30/04/2025	15:48:02,925	12		25,715
			12	25,715
			12	25,715
30/04/2025	15:46:19,783	16		25,665
			16	25,665
			16	25,665
30/04/2025	15:46:07,567	1		25,69
			1	25,69
			1	25,69
30/04/2025	15:45:02,931	1		25,67
			1	25,67
			1	25,67
30/04/2025	15:43:01,476	1		25,615
			1	25,615
			1	25,615
30/04/2025	15:41:40,558	41		25,63
			41	25,63
			41	25,63
30/04/2025	15:41:07,416	1 000		25,65
			1 000	25,65
			1 000	25,65
30/04/2025	15:41:06,578	50		25,645
			50	25,645
			50	25,645
30/04/2025	15:41:06,451	116		25,65
			116	25,65
			116	25,65
30/04/2025	15:40:53,451	3		25,66
			3	25,66
			3	25,66
30/04/2025	15:40:20,533	5		25,70
			5	25,70
			5	25,70
30/04/2025	15:39:34,269	1 500		25,69
			1 500	25,69
			1 500	25,69
30/04/2025	15:39:33,543	8		25,695
			8	25,695
			8	25,695
30/04/2025	15:38:22,647	11		25,715
			11	25,715
			11	25,715
30/04/2025	15:36:17,701	5		25,77
			5	25,77
			5	25,77
30/04/2025	15:35:08,553	40		25,805
			40	25,805
			40	25,805
30/04/2025	15:34:46,832	35		25,815
			35	25,815
			35	25,815
30/04/2025	15:34:11,864	4		25,795
			4	25,795
			4	25,795
30/04/2025	15:33:44,394	20		25,785
			20	25,785
			20	25,785
30/04/2025	15:33:27,213	50		25,785
			50	25,785
			50	25,785
30/04/2025	15:32:04,269	777		25,755
			777	25,755
			777	25,755
30/04/2025	15:28:15,718	1		25,81
			1	25,81
			1	25,81
30/04/2025	15:27:33,350	51		25,79
			51	25,79
			51	25,79
30/04/2025	15:27:30,011	100		25,79
			100	25,79
			100	25,79
30/04/2025	15:25:14,563	1		25,81
			1	25,81
			1	25,81
30/04/2025	15:24:11,376	1		25,77
			1	25,77
			1	25,77
30/04/2025	15:22:24,395	1		25,745
			1	25,745
			1	25,745
30/04/2025	15:22:02,522	39		25,75
			39	25,75
			39	25,75
30/04/2025	15:20:53,774	800		25,745
			800	25,745
			800	25,745
30/04/2025	15:20:17,013	1 000		25,735
			1 000	25,735
			1 000	25,735
30/04/2025	15:19:02,067	3		25,705
			3	25,705
			3	25,705
30/04/2025	15:18:20,010	1		25,74
			1	25,74
			1	25,74
30/04/2025	15:16:54,585	39		25,73
			39	25,73
			39	25,73
30/04/2025	15:16:24,971	11		25,73
			11	25,73
			11	25,73
30/04/2025	15:15:43,014	40		25,72
			40	25,72
			40	25,72
30/04/2025	15:15:37,668	24		25,735
			24	25,735
			24	25,735
30/04/2025	15:14:46,027	1 444		25,73
			1 444	25,73
			1 444	25,73
30/04/2025	15:14:15,007	20		25,715
			20	25,715
			20	25,715
30/04/2025	15:13:05,533	2 000		25,72
			2 000	25,72
			2 000	25,72
30/04/2025	15:11:05,677	8		25,73
			8	25,73
			8	25,73
30/04/2025	15:10:11,320	35		25,695
			35	25,695
			35	25,695
30/04/2025	15:08:02,121	1 000		25,72
			1 000	25,72
			1 000	25,72
30/04/2025	15:07:46,805	2		25,73
			2	25,73
			2	25,73
30/04/2025	15:07:32,108	2		25,73
			2	25,73
			2	25,73
30/04/2025	15:03:40,625	2		25,78
			2	25,78
			2	25,78
30/04/2025	15:03:40,384	776		25,76
			776	25,76
			776	25,76
30/04/2025	15:03:15,361	3		25,735
			3	25,735
			3	25,735
30/04/2025	15:02:45,368	700		25,74
			700	25,74
			700	25,74
30/04/2025	15:02:37,726	12		25,755
			12	25,755
			12	25,755
30/04/2025	15:02:36,617	1		25,755
			1	25,755
			1	25,755
30/04/2025	15:02:26,150	12		25,74
			12	25,74
			12	25,74
30/04/2025	15:02:19,309	59		25,76
			59	25,76
			59	25,76
30/04/2025	15:01:00,297	1		25,74
			1	25,74
			1	25,74
30/04/2025	14:59:59,397	151		25,765
			151	25,765
			151	25,765
30/04/2025	14:58:45,034	390		25,78
			390	25,78
			390	25,78
30/04/2025	14:58:19,814	40		25,78
			40	25,78
			40	25,78
30/04/2025	14:57:10,542	3 000		25,795
			3 000	25,795
			3 000	25,795
30/04/2025	14:56:56,311	90		25,80
			90	25,80
			90	25,80
30/04/2025	14:56:51,532	2 000		25,795
			2 000	25,795
			2 000	25,795
30/04/2025	14:56:27,747	1		25,79
			1	25,79
			1	25,79
30/04/2025	14:56:26,235	4		25,79
			4	25,79
			4	25,79
30/04/2025	14:55:46,683	400		25,765
			400	25,765
			400	25,765
30/04/2025	14:54:40,318	2		25,775
			2	25,775
			2	25,775
30/04/2025	14:54:39,754	200		25,775
			200	25,775
			200	25,775
30/04/2025	14:54:28,976	2		25,77
			2	25,77
			2	25,77
30/04/2025	14:52:43,175	135		25,75
			135	25,75
			135	25,75
30/04/2025	14:50:57,370	58		25,78
			58	25,78
			58	25,78
30/04/2025	14:49:43,368	12		25,765
			12	25,765
			12	25,765
30/04/2025	14:48:54,087	15		25,745
			15	25,745
			15	25,745
30/04/2025	14:47:06,510	14		25,745
			14	25,745
			14	25,745
30/04/2025	14:47:03,298	5		25,75
			5	25,75
			5	25,75
30/04/2025	14:46:01,045	100		25,775
			100	25,775
			100	25,775
30/04/2025	14:44:30,735	35		25,83
			35	25,83
			35	25,83
30/04/2025	14:42:03,934	299		25,81
			100	25,81
			299	25,81
			199	25,81
30/04/2025	14:41:17,930	20		25,845
			20	25,845
			20	25,845
30/04/2025	14:39:37,783	166		25,90
			4	25,90
			50	25,90
			166	25,90
			112	25,90
30/04/2025	14:35:09,166	50		25,96
			50	25,96
			50	25,96
30/04/2025	14:33:08,948	76		25,96
			76	25,96
			76	25,96
30/04/2025	14:32:52,898	150		25,94
			150	25,94
			150	25,94
30/04/2025	14:32:52,830	500		25,94
			500	25,94
			500	25,94
30/04/2025	14:32:03,098	3		25,96
			3	25,96
			3	25,96
30/04/2025	14:31:02,035	31		26,00
			31	26,00
			31	26,00
30/04/2025	14:30:35,838	16		26,155
			16	26,155
			16	26,155
30/04/2025	14:30:15,761	5		26,245
			5	26,245
			5	26,245
30/04/2025	14:29:16,486	100		25,99
			100	25,99
			100	25,99
30/04/2025	14:28:15,604	1		25,985
			1	25,985
			1	25,985
30/04/2025	14:28:04,535	1		25,985
			1	25,985
			1	25,985
30/04/2025	14:25:43,262	3		25,98
			3	25,98
			3	25,98
30/04/2025	14:24:59,672	1		25,99
			1	25,99
			1	25,99
30/04/2025	14:24:15,793	1		25,965
			1	25,965
			1	25,965
30/04/2025	14:24:09,541	19		25,965
			19	25,965
			19	25,965
30/04/2025	14:21:42,906	264		25,995
			70	25,995
			76	25,995
			100	25,995
			1	25,995
			264	25,995
			15	25,995
			2	25,995
30/04/2025	14:18:04,397	200		26,015
			200	26,015
			200	26,015
30/04/2025	14:18:04,003	1		26,015
			1	26,015
			1	26,015
30/04/2025	14:16:57,672	2		26,035
			2	26,035
			2	26,035
30/04/2025	14:16:21,136	24		26,04
			24	26,04
			24	26,04
30/04/2025	14:16:08,886	1		26,04
			1	26,04
			1	26,04
30/04/2025	14:16:03,541	16		26,05
			16	26,05
			16	26,05
30/04/2025	14:15:21,245	230		26,06
			230	26,06
			230	26,06
30/04/2025	14:14:44,736	2		26,09
			2	26,09
			2	26,09
30/04/2025	14:13:38,026	12		26,09
			12	26,09
			12	26,09
30/04/2025	14:13:06,805	6		26,085
			6	26,085
			6	26,085
30/04/2025	14:12:41,440	4		26,09
			4	26,09
			4	26,09
30/04/2025	14:12:04,472	42		26,09
			42	26,09
			42	26,09
30/04/2025	14:11:21,139	10		26,085
			10	26,085
			10	26,085
30/04/2025	14:10:38,337	1		26,09
			1	26,09
			1	26,09
30/04/2025	14:10:11,372	3		26,095
			3	26,095
			3	26,095
30/04/2025	14:07:59,553	100		26,105
			100	26,105
			100	26,105
30/04/2025	14:04:26,568	19		26,12
			19	26,12
			19	26,12
30/04/2025	14:02:29,105	20		26,14
			20	26,14
			20	26,14
30/04/2025	14:00:17,148	48		26,13
			48	26,13
			48	26,13
30/04/2025	13:56:44,698	8		26,125
			8	26,125
			8	26,125
30/04/2025	13:56:18,322	8		26,115
			8	26,115
			8	26,115
30/04/2025	13:55:20,041	2		26,11
			2	26,11
			2	26,11
30/04/2025	13:53:43,650	3		26,10
			3	26,10
			3	26,10
30/04/2025	13:53:25,537	1		26,11
			1	26,11
			1	26,11
30/04/2025	13:52:52,804	1		26,115
			1	26,115
			1	26,115
30/04/2025	13:50:33,132	17		26,125
			17	26,125
			17	26,125
30/04/2025	13:48:27,852	100		26,14
			100	26,14
			100	26,14
30/04/2025	13:45:53,274	50		26,135
			50	26,135
			50	26,135
30/04/2025	13:45:43,791	400		26,14
			311	26,14
			89	26,14
			400	26,14
30/04/2025	13:45:31,636	12		26,135
			12	26,135
			12	26,135
30/04/2025	13:43:53,737	2		26,145
			2	26,145
			2	26,145
30/04/2025	13:40:40,078	77		26,15
			77	26,15
			77	26,15

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: 93,677 / Vente: 93,8288
Volume: 36 266
+0,34%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
30/04/2025 @ 22:00:00

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