Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

483

452

52,63

Date	Heure	Volume	Volume de transactions	Cours
15/05/2025	21:47:02,672	7		52,63
			7	52,63
			7	52,63
15/05/2025	21:45:52,138	200		52,6897
			200	52,6897
			200	52,6897
15/05/2025	21:41:36,363	114		52,6529
			114	52,6529
			114	52,6529
15/05/2025	21:30:10,685	15		52,605
			15	52,605
			15	52,605
15/05/2025	21:24:36,764	15		52,6723
			15	52,6723
			15	52,6723
15/05/2025	21:21:24,248	182		52,6828
			182	52,6828
			182	52,6828
15/05/2025	21:18:35,171	50		52,7723
			50	52,7723
			50	52,7723
15/05/2025	21:09:51,842	4		52,695
			4	52,695
			4	52,695
15/05/2025	21:02:27,887	10		52,7347
			10	52,7347
			10	52,7347
15/05/2025	20:59:41,177	1		52,7743
			1	52,7743
			1	52,7743
15/05/2025	20:59:13,202	1		52,7688
			1	52,7688
			1	52,7688
15/05/2025	20:55:30,302	100		52,767
			100	52,767
			100	52,767
15/05/2025	20:44:59,237	3		52,7201
			3	52,7201
			3	52,7201
15/05/2025	20:44:52,194	1		52,7863
			1	52,7863
			1	52,7863
15/05/2025	20:41:57,427	100		52,8171
			100	52,8171
			100	52,8171
15/05/2025	20:41:20,644	18		52,8176
			18	52,8176
			18	52,8176
15/05/2025	20:34:49,246	19		52,8209
			19	52,8209
			19	52,8209
15/05/2025	20:33:55,246	400		52,8074
			400	52,8074
			400	52,8074
15/05/2025	20:33:13,020	1		52,8294
			1	52,8294
			1	52,8294
15/05/2025	20:32:39,605	1		52,8363
			1	52,8363
			1	52,8363
15/05/2025	20:28:53,163	1		52,7628
			1	52,7628
			1	52,7628
15/05/2025	20:27:48,244	2		52,7478
			2	52,7478
			2	52,7478
15/05/2025	20:22:07,044	2		52,6972
			2	52,6972
			2	52,6972
15/05/2025	20:22:06,400	80		52,6927
			80	52,6927
			80	52,6927
15/05/2025	20:21:30,141	1		52,6226
			1	52,6226
			1	52,6226
15/05/2025	20:14:29,567	290		52,7461
			290	52,7461
			290	52,7461
15/05/2025	20:14:24,947	2		52,747
			2	52,747
			2	52,747
15/05/2025	20:07:37,311	3		52,7041
			3	52,7041
			3	52,7041
15/05/2025	20:07:21,705	36		52,764
			36	52,764
			36	52,764
15/05/2025	20:00:12,135	59		52,7312
			59	52,7312
			59	52,7312
15/05/2025	19:59:00,802	5		52,8041
			5	52,8041
			5	52,8041
15/05/2025	19:58:51,135	10		52,8049
			10	52,8049
			10	52,8049
15/05/2025	19:57:22,101	200		52,7983
			200	52,7983
			200	52,7983
15/05/2025	19:55:28,063	83		52,8034
			83	52,8034
			83	52,8034
15/05/2025	19:55:03,633	7		52,8184
			7	52,8184
			7	52,8184
15/05/2025	19:54:19,783	1		52,8108
			1	52,8108
			1	52,8108
15/05/2025	19:50:33,595	4		52,8336
			4	52,8336
			4	52,8336
15/05/2025	19:44:48,617	15		52,8624
			15	52,8624
			15	52,8624
15/05/2025	19:41:27,576	25		52,8298
			25	52,8298
			25	52,8298
15/05/2025	19:41:09,807	9		52,8274
			9	52,8274
			9	52,8274
15/05/2025	19:37:41,169	50		52,7371
			50	52,7371
			50	52,7371
15/05/2025	19:33:54,147	2		52,82
			2	52,82
			2	52,82
15/05/2025	19:28:02,113	2		52,8624
			2	52,8624
			2	52,8624
15/05/2025	19:22:39,327	4		52,8756
			4	52,8756
			4	52,8756
15/05/2025	19:21:22,116	80		52,8635
			80	52,8635
			80	52,8635
15/05/2025	19:19:04,442	4		52,7613
			4	52,7613
			4	52,7613
15/05/2025	19:17:48,661	1		52,8269
			1	52,8269
			1	52,8269
15/05/2025	19:17:43,413	383		52,7572
			383	52,7572
			383	52,7572
15/05/2025	19:16:17,589	1		52,8112
			1	52,8112
			1	52,8112
15/05/2025	19:15:40,553	8		52,8131
			8	52,8131
			8	52,8131
15/05/2025	19:09:00,178	60		52,7734
			60	52,7734
			60	52,7734
15/05/2025	19:08:52,733	1		52,7017
			1	52,7017
			1	52,7017
15/05/2025	19:07:48,900	20		52,7954
			20	52,7954
			20	52,7954
15/05/2025	19:01:31,332	20		52,7896
			20	52,7896
			20	52,7896
15/05/2025	19:00:39,970	2		52,7275
			2	52,7275
			2	52,7275
15/05/2025	18:58:05,294	11		52,7907
			11	52,7907
			11	52,7907
15/05/2025	18:57:33,291	50		52,7189
			50	52,7189
			50	52,7189
15/05/2025	18:56:34,063	2		52,7285
			2	52,7285
			2	52,7285
15/05/2025	18:50:47,448	3		52,7796
			3	52,7796
			3	52,7796
15/05/2025	18:47:49,919	4		52,7831
			4	52,7831
			4	52,7831
15/05/2025	18:47:02,104	70		52,6953
			70	52,6953
			70	52,6953
15/05/2025	18:44:47,079	25		52,7404
			25	52,7404
			25	52,7404
15/05/2025	18:44:35,611	35		52,7371
			35	52,7371
			35	52,7371
15/05/2025	18:44:35,589	30		52,7371
			30	52,7371
			30	52,7371
15/05/2025	18:27:41,355	19		52,6797
			19	52,6797
			19	52,6797
15/05/2025	18:24:56,309	3		52,6388
			3	52,6388
			3	52,6388
15/05/2025	18:24:50,272	1		52,7076
			1	52,7076
			1	52,7076
15/05/2025	18:22:24,017	4		52,6162
			4	52,6162
			4	52,6162
15/05/2025	18:13:06,059	2		52,7154
			2	52,7154
			2	52,7154
15/05/2025	18:12:40,849	17		52,7298
			17	52,7298
			17	52,7298
15/05/2025	18:09:12,677	2		52,7212
			2	52,7212
			2	52,7212
15/05/2025	18:08:19,346	1		52,7123
			1	52,7123
			1	52,7123
15/05/2025	18:08:13,410	4		52,7108
			4	52,7108
			4	52,7108
15/05/2025	18:06:52,017	3		52,6331
			3	52,6331
			3	52,6331
15/05/2025	18:06:27,559	1		52,6964
			1	52,6964
			1	52,6964
15/05/2025	18:04:41,593	1		52,6092
			1	52,6092
			1	52,6092
15/05/2025	17:59:49,291	1		52,6612
			1	52,6612
			1	52,6612
15/05/2025	17:58:31,702	5		52,6534
			5	52,6534
			5	52,6534
15/05/2025	17:55:06,876	1		52,6476
			1	52,6476
			1	52,6476
15/05/2025	17:55:04,873	15		52,5801
			15	52,5801
			15	52,5801
15/05/2025	17:52:30,070	2		52,6701
			2	52,6701
			2	52,6701
15/05/2025	17:45:54,447	9		52,7266
			9	52,7266
			9	52,7266
15/05/2025	17:45:01,211	1		52,7495
			1	52,7495
			1	52,7495
15/05/2025	17:42:52,649	183		52,594
			183	52,594
			183	52,594
15/05/2025	17:42:43,297	5		52,5944
			5	52,5944
			5	52,5944
15/05/2025	17:42:30,615	1		52,6653
			1	52,6653
			1	52,6653
15/05/2025	17:42:29,312	2		52,6653
			2	52,6653
			2	52,6653
15/05/2025	17:37:21,135	2		52,6196
			2	52,6196
			2	52,6196
15/05/2025	17:29:11,682	3		52,5761
			3	52,5761
			3	52,5761
15/05/2025	17:28:36,563	1		52,6039
			1	52,6039
			1	52,6039
15/05/2025	17:26:12,255	2		52,5719
			2	52,5719
			2	52,5719
15/05/2025	17:25:25,238	1		52,5679
			1	52,5679
			1	52,5679
15/05/2025	17:25:20,808	1		52,5679
			1	52,5679
			1	52,5679
15/05/2025	17:19:28,632	10		52,52
			10	52,52
			10	52,52
15/05/2025	17:05:14,300	2		52,4959
			2	52,4959
			2	52,4959
15/05/2025	17:02:59,951	2		52,4319
			2	52,4319
			2	52,4319
15/05/2025	17:02:43,141	2		52,4061
			2	52,4061
			2	52,4061
15/05/2025	17:02:22,117	37		52,4179
			37	52,4179
			37	52,4179
15/05/2025	17:01:32,303	3		52,4081
			3	52,4081
			3	52,4081
15/05/2025	17:01:01,304	10		52,4319
			10	52,4319
			10	52,4319
15/05/2025	16:56:34,925	20		52,4019
			20	52,4019
			20	52,4019
15/05/2025	16:56:26,577	1		52,4039
			1	52,4039
			1	52,4039
15/05/2025	16:54:59,728	5		52,3839
			5	52,3839
			5	52,3839
15/05/2025	16:52:07,633	4		52,3601
			4	52,3601
			4	52,3601
15/05/2025	16:50:29,265	2		52,3241
			2	52,3241
			2	52,3241
15/05/2025	16:48:27,184	5		52,3861
			5	52,3861
			5	52,3861
15/05/2025	16:47:17,133	1		52,3919
			1	52,3919
			1	52,3919
15/05/2025	16:47:06,565	2		52,3899
			2	52,3899
			2	52,3899
15/05/2025	16:46:35,272	1		52,3899
			1	52,3899
			1	52,3899
15/05/2025	16:45:13,456	1		52,3881
			1	52,3881
			1	52,3881
15/05/2025	16:44:59,998	15		52,3999
			15	52,3999
			15	52,3999
15/05/2025	16:28:33,126	3		52,3501
			3	52,3501
			3	52,3501
15/05/2025	16:27:58,295	1		52,3679
			1	52,3679
			1	52,3679
15/05/2025	16:24:04,010	19		52,3859
			19	52,3859
			19	52,3859
15/05/2025	16:22:56,451	10		52,3641
			10	52,3641
			10	52,3641
15/05/2025	16:22:03,605	6		52,3619
			6	52,3619
			6	52,3619
15/05/2025	16:21:52,331	6		52,3859
			6	52,3859
			6	52,3859
15/05/2025	16:21:19,127	1		52,3879
			1	52,3879
			1	52,3879
15/05/2025	16:16:07,685	100		52,3339
			100	52,3339
			100	52,3339
15/05/2025	16:16:04,163	10		52,3179
			10	52,3179
			10	52,3179
15/05/2025	16:12:23,327	1		52,266
			1	52,266
			1	52,266
15/05/2025	16:10:46,331	50		52,2299
			50	52,2299
			50	52,2299
15/05/2025	16:10:33,345	20		52,2481
			20	52,2481
			20	52,2481
15/05/2025	16:07:42,631	366		52,3321
			366	52,3321
			366	52,3321
15/05/2025	16:07:35,832	1		52,3559
			1	52,3559
			1	52,3559
15/05/2025	16:07:27,925	17		52,3479
			17	52,3479
			17	52,3479
15/05/2025	16:05:51,503	15		52,3581
			15	52,3581
			15	52,3581
15/05/2025	16:02:13,978	9		52,3919
			9	52,3919
			9	52,3919
15/05/2025	16:00:41,559	85		52,3139
			85	52,3139
			85	52,3139
15/05/2025	16:00:01,082	4		52,3139
			4	52,3139
			4	52,3139
15/05/2025	15:59:35,611	1		52,3179
			1	52,3179
			1	52,3179
15/05/2025	15:54:55,066	3		52,2761
			3	52,2761
			3	52,2761
15/05/2025	15:54:44,298	2		52,2939
			2	52,2939
			2	52,2939
15/05/2025	15:54:31,011	20		52,2999
			20	52,2999
			20	52,2999
15/05/2025	15:54:21,551	1		52,2701
			1	52,2701
			1	52,2701
15/05/2025	15:51:27,440	1		52,2499
			1	52,2499
			1	52,2499
15/05/2025	15:50:22,482	10		52,2639
			10	52,2639
			10	52,2639
15/05/2025	15:47:45,135	1		52,2479
			1	52,2479
			1	52,2479
15/05/2025	15:46:27,802	1		52,2999
			1	52,2999
			1	52,2999
15/05/2025	15:43:39,600	7		52,2741
			7	52,2741
			7	52,2741
15/05/2025	15:40:45,101	10		52,2659
			10	52,2659
			10	52,2659
15/05/2025	15:40:30,914	1		52,2341
			1	52,2341
			1	52,2341
15/05/2025	15:40:24,940	3		52,2261
			3	52,2261
			3	52,2261
15/05/2025	15:40:06,107	20		52,2619
			20	52,2619
			20	52,2619
15/05/2025	15:39:39,126	1		52,2799
			1	52,2799
			1	52,2799
15/05/2025	15:39:13,205	2 610		52,2759
			2 610	52,2759
			2 610	52,2759
15/05/2025	15:32:41,811	50		52,3459
			50	52,3459
			50	52,3459
15/05/2025	15:32:14,087	76		52,30
			76	52,30
			76	52,30
15/05/2025	15:31:18,632	1		52,3039
			1	52,3039
			1	52,3039
15/05/2025	15:24:20,780	2		52,1741
			2	52,1741
			2	52,1741
15/05/2025	15:23:14,761	6		52,1839
			6	52,1839
			6	52,1839
15/05/2025	15:21:05,404	80		52,1959
			80	52,1959
			80	52,1959
15/05/2025	15:19:08,978	192		52,1839
			192	52,1839
			192	52,1839
15/05/2025	15:06:47,943	1		52,2099
			1	52,2099
			1	52,2099
15/05/2025	15:05:22,386	189		52,1919
			189	52,1919
			189	52,1919
15/05/2025	14:59:01,398	2		52,2219
			2	52,2219
			2	52,2219
15/05/2025	14:55:13,725	3		52,2221
			3	52,2221
			3	52,2221
15/05/2025	14:54:47,555	1		52,2359
			1	52,2359
			1	52,2359
15/05/2025	14:53:04,069	261		52,2399
			261	52,2399
			261	52,2399
15/05/2025	14:49:38,385	1		52,2859
			1	52,2859
			1	52,2859
15/05/2025	14:39:26,009	615		52,22
			615	52,22
			615	52,22
15/05/2025	14:38:57,357	5		52,2259
			5	52,2259
			5	52,2259
15/05/2025	14:36:38,016	1		52,2239
			1	52,2239
			1	52,2239
15/05/2025	14:36:20,974	10		52,2319
			10	52,2319
			10	52,2319
15/05/2025	14:36:04,792	1		52,2319
			1	52,2319
			1	52,2319
15/05/2025	14:31:19,956	10		52,2061
			10	52,2061
			10	52,2061
15/05/2025	14:30:29,164	1		52,1461
			1	52,1461
			1	52,1461
15/05/2025	14:27:15,753	40		52,2099
			40	52,2099
			40	52,2099
15/05/2025	14:25:34,459	2		52,2299
			2	52,2299
			2	52,2299
15/05/2025	14:25:24,481	1		52,2299
			1	52,2299
			1	52,2299
15/05/2025	14:24:38,084	1		52,2259
			1	52,2259
			1	52,2259
15/05/2025	14:23:43,928	2		52,2041
			2	52,2041
			2	52,2041
15/05/2025	14:17:47,700	1		52,2539
			1	52,2539
			1	52,2539
15/05/2025	14:15:27,731	39		52,2301
			39	52,2301
			39	52,2301
15/05/2025	14:13:29,321	20		52,2439
			20	52,2439
			20	52,2439
15/05/2025	14:09:15,546	5		52,2541
			5	52,2541
			5	52,2541
15/05/2025	14:08:27,043	9		52,2701
			9	52,2701
			9	52,2701
15/05/2025	14:07:37,668	9		52,2601
			9	52,2601
			9	52,2601
15/05/2025	14:06:18,964	1		52,2739
			1	52,2739
			1	52,2739
15/05/2025	14:05:30,030	3		52,2641
			3	52,2641
			3	52,2641
15/05/2025	14:05:08,079	1		52,2879
			1	52,2879
			1	52,2879
15/05/2025	14:01:28,226	2		52,2819
			2	52,2819
			2	52,2819
15/05/2025	13:58:46,804	12		52,2881
			12	52,2881
			12	52,2881
15/05/2025	13:57:21,377	10		52,2979
			10	52,2979
			10	52,2979
15/05/2025	13:56:55,815	1		52,2899
			1	52,2899
			1	52,2899
15/05/2025	13:52:40,228	9		52,2699
			9	52,2699
			9	52,2699
15/05/2025	13:52:07,995	63		52,2541
			63	52,2541
			63	52,2541
15/05/2025	13:49:57,880	3		52,2861
			3	52,2861
			3	52,2861
15/05/2025	13:49:46,208	20		52,2859
			20	52,2859
			20	52,2859
15/05/2025	13:48:26,513	1		52,2779
			1	52,2779
			1	52,2779
15/05/2025	13:47:54,514	1		52,2679
			1	52,2679
			1	52,2679
15/05/2025	13:42:33,023	132		52,3019
			132	52,3019
			132	52,3019
15/05/2025	13:42:30,019	300		52,2821
			300	52,2821
			300	52,2821
15/05/2025	13:40:09,693	2		52,2781
			2	52,2781
			2	52,2781
15/05/2025	13:38:16,361	24		52,2959
			24	52,2959
			24	52,2959
15/05/2025	13:37:34,175	14		52,2821
			14	52,2821
			14	52,2821
15/05/2025	13:37:04,786	1		52,2899
			1	52,2899
			1	52,2899
15/05/2025	13:36:59,392	137		52,2721
			137	52,2721
			137	52,2721
15/05/2025	13:36:35,554	1		52,3019
			1	52,3019
			1	52,3019
15/05/2025	13:34:23,982	270		52,2939
			270	52,2939
			270	52,2939
15/05/2025	13:33:04,339	10		52,2779
			10	52,2779
			10	52,2779
15/05/2025	13:30:11,860	2		52,2799
			2	52,2799
			2	52,2799
15/05/2025	13:29:22,135	1		52,2579
			1	52,2579
			1	52,2579
15/05/2025	13:27:20,418	3		52,2381
			3	52,2381
			3	52,2381
15/05/2025	13:26:56,464	20		52,2439
			20	52,2439
			20	52,2439
15/05/2025	13:20:59,968	1		52,2299
			1	52,2299
			1	52,2299
15/05/2025	13:15:19,809	1		52,2359
			1	52,2359
			1	52,2359
15/05/2025	13:11:21,954	1		52,1737
			1	52,1737
			1	52,1737
15/05/2025	13:07:45,278	1		52,2319
			1	52,2319
			1	52,2319
15/05/2025	13:01:27,508	1		52,1999
			1	52,1999
			1	52,1999
15/05/2025	12:57:51,928	1		52,1699
			1	52,1699
			1	52,1699
15/05/2025	12:57:19,510	14		52,1601
			14	52,1601
			14	52,1601
15/05/2025	12:53:28,432	3		52,1501
			3	52,1501
			3	52,1501
15/05/2025	12:53:01,856	1		52,1539
			1	52,1539
			1	52,1539
15/05/2025	12:44:00,056	2		52,1419
			2	52,1419
			2	52,1419
15/05/2025	12:38:55,532	1		52,1259
			1	52,1259
			1	52,1259
15/05/2025	12:35:46,458	60		52,1499
			60	52,1499
			60	52,1499
15/05/2025	12:31:10,350	3		52,1259
			3	52,1259
			3	52,1259
15/05/2025	12:29:09,090	15		52,1359
			15	52,1359
			15	52,1359
15/05/2025	12:27:31,602	29		52,1439
			29	52,1439
			29	52,1439
15/05/2025	12:27:12,685	4		52,1359
			4	52,1359
			4	52,1359
15/05/2025	12:18:08,339	4		52,1181
			4	52,1181
			4	52,1181
15/05/2025	12:11:00,851	3		52,1481
			3	52,1481
			3	52,1481
15/05/2025	12:10:49,776	1		52,1599
			1	52,1599
			1	52,1599
15/05/2025	12:10:40,261	10		52,1579
			10	52,1579
			10	52,1579
15/05/2025	12:05:19,641	3 341		52,1459
			3 341	52,1459
			3 341	52,1459
15/05/2025	11:59:02,724	3		52,1939
			3	52,1939
			3	52,1939
15/05/2025	11:56:50,546	12		52,1699
			12	52,1699
			12	52,1699
15/05/2025	11:51:37,415	1		52,1739
			1	52,1739
			1	52,1739
15/05/2025	11:50:17,262	20		52,1639
			20	52,1639
			20	52,1639
15/05/2025	11:47:13,634	1		52,1341
			1	52,1341
			1	52,1341
15/05/2025	11:44:22,907	1		52,1519
			1	52,1519
			1	52,1519
15/05/2025	11:42:36,081	1		52,1459
			1	52,1459
			1	52,1459
15/05/2025	11:40:05,069	5		52,1221
			5	52,1221
			5	52,1221
15/05/2025	11:39:19,836	21		52,1221
			21	52,1221
			21	52,1221
15/05/2025	11:38:45,675	3		52,1239
			3	52,1239
			3	52,1239
15/05/2025	11:29:08,132	5		52,1239
			5	52,1239
			5	52,1239
15/05/2025	11:28:17,094	4		52,0999
			4	52,0999
			4	52,0999
15/05/2025	11:24:24,949	1		52,0661
			1	52,0661
			1	52,0661
15/05/2025	11:21:49,516	3		52,0719
			3	52,0719
			3	52,0719
15/05/2025	11:18:11,048	5		52,0241
			5	52,0241
			5	52,0241
15/05/2025	11:02:36,150	1		52,0799
			1	52,0799
			1	52,0799
15/05/2025	10:57:04,641	1		52,0401
			1	52,0401
			1	52,0401
15/05/2025	10:54:45,768	200		52,04
			200	52,04
			200	52,04
15/05/2025	10:53:31,645	2		52,0719
			2	52,0719
			2	52,0719
15/05/2025	10:52:14,030	6		52,0421
			6	52,0421
			6	52,0421
15/05/2025	10:52:11,012	1		52,0619
			1	52,0619
			1	52,0619
15/05/2025	10:44:31,279	2		52,0699
			2	52,0699
			2	52,0699
15/05/2025	10:44:08,478	23		52,0501
			23	52,0501
			23	52,0501
15/05/2025	10:44:03,395	7		52,0501
			7	52,0501
			7	52,0501
15/05/2025	10:38:44,902	1		52,1279
			1	52,1279
			1	52,1279
15/05/2025	10:38:02,006	1		52,1339
			1	52,1339
			1	52,1339
15/05/2025	10:37:17,235	4		52,1161
			4	52,1161
			4	52,1161
15/05/2025	10:36:35,690	65		52,1221
			65	52,1221
			65	52,1221
15/05/2025	10:35:57,453	47		52,1439
			47	52,1439
			47	52,1439
15/05/2025	10:34:51,772	8 664		52,1559
			8 664	52,1559
			8 664	52,1559
15/05/2025	10:33:06,116	1		52,1561
			1	52,1561
			1	52,1561
15/05/2025	10:30:52,851	6		52,2079
			6	52,2079
			6	52,2079
15/05/2025	10:25:42,697	2		52,2021
			2	52,2021
			2	52,2021
15/05/2025	10:25:00,479	290		52,1919
			290	52,1919
			290	52,1919
15/05/2025	10:23:31,648	1 038		52,1979
			1 038	52,1979
			1 038	52,1979
15/05/2025	10:22:22,705	2		52,2059
			2	52,2059
			2	52,2059
15/05/2025	10:19:21,330	4		52,2179
			4	52,2179
			4	52,2179
15/05/2025	10:18:03,431	1		52,2119
			1	52,2119
			1	52,2119
15/05/2025	10:15:12,768	2		52,1739
			2	52,1739
			2	52,1739
15/05/2025	10:14:50,931	12		52,1681
			12	52,1681
			12	52,1681
15/05/2025	10:14:29,299	2		52,1899
			2	52,1899
			2	52,1899
15/05/2025	10:14:23,391	1 100		52,1701
			1 100	52,1701
			1 100	52,1701
15/05/2025	10:11:08,013	1		52,1881
			1	52,1881
			1	52,1881
15/05/2025	10:08:19,017	67		52,1619
			67	52,1619
			67	52,1619
15/05/2025	10:03:48,173	33		52,2079
			33	52,2079
			33	52,2079
15/05/2025	10:02:29,790	2		52,2259
			2	52,2259
			2	52,2259
15/05/2025	10:01:44,186	2		52,2039
			2	52,2039
			2	52,2039
15/05/2025	09:59:22,423	39		52,1719
			39	52,1719
			39	52,1719
15/05/2025	09:59:11,659	1		52,1799
			1	52,1799
			1	52,1799
15/05/2025	09:56:35,118	2		52,1679
			2	52,1679
			2	52,1679
15/05/2025	09:52:35,497	20		52,1921
			20	52,1921
			20	52,1921
15/05/2025	09:51:22,045	6		52,2011
			6	52,2011
			6	52,2011
15/05/2025	09:47:34,949	100		52,1821
			100	52,1821
			100	52,1821
15/05/2025	09:46:23,020	6		52,1799
			6	52,1799
			6	52,1799
15/05/2025	09:44:20,382	3		52,1461
			3	52,1461
			3	52,1461
15/05/2025	09:43:22,853	400		52,1759
			400	52,1759
			400	52,1759
15/05/2025	09:41:31,133	5		52,1521
			5	52,1521
			5	52,1521
15/05/2025	09:41:06,724	3		52,1501
			3	52,1501
			3	52,1501
15/05/2025	09:40:36,848	3		52,1541
			3	52,1541
			3	52,1541
15/05/2025	09:40:27,092	1		52,1699
			1	52,1699
			1	52,1699
15/05/2025	09:36:52,155	6		52,2019
			6	52,2019
			6	52,2019
15/05/2025	09:35:16,571	1		52,1861
			1	52,1861
			1	52,1861
15/05/2025	09:32:40,722	2		52,2119
			2	52,2119
			2	52,2119
15/05/2025	09:30:51,114	323		52,1919
			323	52,1919
			323	52,1919
15/05/2025	09:30:38,292	64		52,1959
			64	52,1959
			64	52,1959
15/05/2025	09:30:25,719	1 796		52,1919
			1 796	52,1919
			1 796	52,1919
15/05/2025	09:30:02,447	3		52,1761
			3	52,1761
			3	52,1761
15/05/2025	09:29:38,416	1		52,1879
			1	52,1879
			1	52,1879
15/05/2025	09:28:59,283	1		52,1621
			1	52,1621
			1	52,1621
15/05/2025	09:28:50,126	5		52,1719
			5	52,1719
			5	52,1719
15/05/2025	09:28:31,819	1		52,1839
			1	52,1839
			1	52,1839
15/05/2025	09:27:36,630	100		52,1941
			100	52,1941
			100	52,1941
15/05/2025	09:27:12,921	3		52,1861
			3	52,1861
			2	52,1861
			1	52,1861
15/05/2025	09:27:08,309	2		52,1959
			2	52,1959
			2	52,1959
15/05/2025	09:27:06,184	2		52,2059
			2	52,2059
			2	52,2059
15/05/2025	09:27:06,086	4		52,2059
			4	52,2059
			4	52,2059
15/05/2025	09:26:40,520	1		52,2179
			1	52,2179
			1	52,2179
15/05/2025	09:26:37,698	1		52,2219
			1	52,2219
			1	52,2219
15/05/2025	09:26:36,291	2		52,2239
			2	52,2239
			2	52,2239
15/05/2025	09:26:22,942	10		52,2061
			10	52,2061
			10	52,2061
15/05/2025	09:26:13,355	1		52,2259
			1	52,2259
			1	52,2259
15/05/2025	09:26:12,951	1		52,2259
			1	52,2259
			1	52,2259
15/05/2025	09:26:12,451	1		52,2259
			1	52,2259
			1	52,2259
15/05/2025	09:26:10,540	2		52,2259
			2	52,2259
			2	52,2259
15/05/2025	09:26:09,936	1		52,2259
			1	52,2259
			1	52,2259
15/05/2025	09:26:03,495	1		52,2219
			1	52,2219
			1	52,2219
15/05/2025	09:26:01,987	1		52,2239
			1	52,2239
			1	52,2239
15/05/2025	09:25:52,635	1		52,2239
			1	52,2239
			1	52,2239
15/05/2025	09:25:43,482	2		52,2219
			2	52,2219
			2	52,2219
15/05/2025	09:25:43,274	1		52,2239
			1	52,2239
			1	52,2239
15/05/2025	09:25:40,652	1		52,2219
			1	52,2219
			1	52,2219
15/05/2025	09:25:37,432	2		52,2219
			2	52,2219
			2	52,2219
15/05/2025	09:25:36,030	7		52,2101
			7	52,2101
			7	52,2101
15/05/2025	09:25:35,529	1		52,2239
			1	52,2239
			1	52,2239
15/05/2025	09:25:33,967	1		52,2239
			1	52,2239
			1	52,2239
15/05/2025	09:25:33,110	1		52,2219
			1	52,2219
			1	52,2219
15/05/2025	09:25:32,410	1		52,2239
			1	52,2239
			1	52,2239
15/05/2025	09:25:13,201	1		52,2219
			1	52,2219
			1	52,2219
15/05/2025	09:25:12,196	1		52,2219
			1	52,2219
			1	52,2219
15/05/2025	09:25:11,637	1		52,2239
			1	52,2239
			1	52,2239
15/05/2025	09:25:11,593	1		52,2239
			1	52,2239
			1	52,2239
15/05/2025	09:25:10,421	1		52,2219
			1	52,2219
			1	52,2219
15/05/2025	09:25:10,387	1		52,2219
			1	52,2219
			1	52,2219
15/05/2025	09:25:09,180	1		52,2219
			1	52,2219
			1	52,2219
15/05/2025	09:25:05,959	5		52,2199
			5	52,2199
			5	52,2199
15/05/2025	09:25:04,146	1		52,2119
			1	52,2119
			1	52,2119
15/05/2025	09:24:48,763	6		52,1981
			6	52,1981
			6	52,1981

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: 100,9604 / Vente: 101,1232
Volume: 21 655
+0,28%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
15/05/2025 @ 22:00:00

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