Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

578

572

48,3973

Date	Heure	Volume	Volume de transactions	Cours
30/04/2025	18:57:20,977	30		48,3973
			30	48,3973
			30	48,3973
30/04/2025	18:51:49,428	5		48,3947
			5	48,3947
			5	48,3947
30/04/2025	18:46:21,082	150		48,395
			150	48,395
			150	48,395
30/04/2025	18:38:38,352	3		48,3068
			3	48,3068
			3	48,3068
30/04/2025	18:37:58,317	2		48,3487
			2	48,3487
			2	48,3487
30/04/2025	18:32:40,434	11		48,2628
			11	48,2628
			11	48,2628
30/04/2025	18:28:39,644	19		48,2539
			19	48,2539
			19	48,2539
30/04/2025	18:25:36,031	1		48,3102
			1	48,3102
			1	48,3102
30/04/2025	18:25:07,424	3		48,2975
			3	48,2975
			3	48,2975
30/04/2025	18:23:55,632	62		48,327
			62	48,327
			62	48,327
30/04/2025	18:23:23,068	4		48,3292
			4	48,3292
			4	48,3292
30/04/2025	18:15:45,847	3		48,3449
			3	48,3449
			3	48,3449
30/04/2025	18:15:00,966	3		48,3896
			3	48,3896
			3	48,3896
30/04/2025	18:14:31,076	1		48,3884
			1	48,3884
			1	48,3884
30/04/2025	18:05:45,471	1		48,4522
			1	48,4522
			1	48,4522
30/04/2025	18:04:28,988	4		48,4332
			4	48,4332
			4	48,4332
30/04/2025	17:57:01,309	3		48,4016
			3	48,4016
			3	48,4016
30/04/2025	17:56:22,053	1		48,4856
			1	48,4856
			1	48,4856
30/04/2025	17:54:17,085	40		48,3489
			40	48,3489
			40	48,3489
30/04/2025	17:50:30,536	100		48,4205
			100	48,4205
			100	48,4205
30/04/2025	17:31:25,848	1		48,4748
			1	48,4748
			1	48,4748
30/04/2025	17:30:15,698	11		48,4309
			11	48,4309
			11	48,4309
30/04/2025	17:27:06,586	2		48,3309
			2	48,3309
			2	48,3309
30/04/2025	17:27:04,973	2		48,3349
			2	48,3349
			2	48,3349
30/04/2025	17:24:41,930	3		48,3741
			3	48,3741
			3	48,3741
30/04/2025	17:23:40,440	11		48,4299
			11	48,4299
			11	48,4299
30/04/2025	17:23:00,615	200		48,4001
			200	48,4001
			200	48,4001
30/04/2025	17:20:29,650	3		48,3479
			3	48,3479
			3	48,3479
30/04/2025	17:20:29,623	1		48,3479
			1	48,3479
			1	48,3479
30/04/2025	17:19:55,311	3		48,3322
			3	48,3322
			3	48,3322
30/04/2025	17:19:26,334	1		48,3182
			1	48,3182
			1	48,3182
30/04/2025	17:17:49,015	8		48,2731
			8	48,2731
			8	48,2731
30/04/2025	17:10:26,126	50		48,2031
			50	48,2031
			50	48,2031
30/04/2025	17:09:44,735	3		48,2548
			3	48,2548
			3	48,2548
30/04/2025	17:09:38,802	9		48,2579
			9	48,2579
			9	48,2579
30/04/2025	17:09:17,762	3		48,2091
			3	48,2091
			3	48,2091
30/04/2025	17:03:47,717	3		48,1361
			3	48,1361
			3	48,1361
30/04/2025	17:02:50,850	3		48,1659
			3	48,1659
			3	48,1659
30/04/2025	16:58:27,540	830		48,1479
			830	48,1479
			830	48,1479
30/04/2025	16:58:16,623	11		48,1499
			11	48,1499
			11	48,1499
30/04/2025	16:56:33,128	1		48,0679
			1	48,0679
			1	48,0679
30/04/2025	16:54:12,540	5		48,1589
			5	48,1589
			5	48,1589
30/04/2025	16:51:55,537	29		47,9971
			29	47,9971
			29	47,9971
30/04/2025	16:48:52,652	2		48,1219
			2	48,1219
			2	48,1219
30/04/2025	16:48:11,576	2		48,0841
			2	48,0841
			2	48,0841
30/04/2025	16:47:57,695	4		48,0771
			4	48,0771
			4	48,0771
30/04/2025	16:47:49,635	2		48,0948
			2	48,0948
			2	48,0948
30/04/2025	16:47:44,001	8		48,0959
			8	48,0959
			8	48,0959
30/04/2025	16:47:37,256	1		48,0651
			1	48,0651
			1	48,0651
30/04/2025	16:47:30,022	10		48,0809
			10	48,0809
			10	48,0809
30/04/2025	16:45:11,622	1		48,1229
			1	48,1229
			1	48,1229
30/04/2025	16:44:17,170	1		48,1699
			1	48,1699
			1	48,1699
30/04/2025	16:43:15,413	520		48,0459
			520	48,0459
			520	48,0459
30/04/2025	16:40:43,124	1		48,0251
			1	48,0251
			1	48,0251
30/04/2025	16:40:08,902	1		48,0779
			1	48,0779
			1	48,0779
30/04/2025	16:34:21,072	900		48,1299
			900	48,1299
			900	48,1299
30/04/2025	16:33:48,875	2		48,1329
			2	48,1329
			2	48,1329
30/04/2025	16:32:18,906	1		48,1239
			1	48,1239
			1	48,1239
30/04/2025	16:32:00,279	9		48,1239
			9	48,1239
			9	48,1239
30/04/2025	16:30:47,007	33		48,0731
			33	48,0731
			33	48,0731
30/04/2025	16:29:12,718	3		48,0391
			3	48,0391
			3	48,0391
30/04/2025	16:28:22,082	1		48,0469
			1	48,0469
			1	48,0469
30/04/2025	16:27:59,354	2		48,0468
			2	48,0468
			2	48,0468
30/04/2025	16:20:08,003	519		48,0159
			519	48,0159
			519	48,0159
30/04/2025	16:18:46,104	11		47,9469
			11	47,9469
			11	47,9469
30/04/2025	16:18:34,540	1		47,9211
			1	47,9211
			1	47,9211
30/04/2025	16:14:20,410	21		47,9639
			21	47,9639
			21	47,9639
30/04/2025	16:14:03,265	2		47,9459
			2	47,9459
			2	47,9459
30/04/2025	16:14:01,797	6		47,9301
			6	47,9301
			6	47,9301
30/04/2025	16:13:39,478	2		47,9219
			2	47,9219
			2	47,9219
30/04/2025	16:13:14,211	21		47,9159
			21	47,9159
			21	47,9159
30/04/2025	16:11:14,043	1		47,8929
			1	47,8929
			1	47,8929
30/04/2025	16:09:33,513	2 385		47,8751
			2 385	47,8751
			2 385	47,8751
30/04/2025	16:02:16,063	3		47,7759
			3	47,7759
			3	47,7759
30/04/2025	16:01:11,558	1		47,8348
			1	47,8348
			1	47,8348
30/04/2025	16:00:46,566	1		47,7429
			1	47,7429
			1	47,7429
30/04/2025	16:00:04,665	25		47,7519
			25	47,7519
			25	47,7519
30/04/2025	15:59:43,611	11		47,6669
			11	47,6669
			11	47,6669
30/04/2025	15:58:58,624	1		47,6131
			1	47,6131
			1	47,6131
30/04/2025	15:53:21,127	2		47,7779
			2	47,7779
			2	47,7779
30/04/2025	15:52:06,194	3		47,7481
			3	47,7481
			3	47,7481
30/04/2025	15:51:39,123	20		47,7711
			20	47,7711
			20	47,7711
30/04/2025	15:51:25,036	3		47,7621
			3	47,7621
			3	47,7621
30/04/2025	15:50:57,938	2		47,8409
			2	47,8409
			2	47,8409
30/04/2025	15:49:19,610	3		47,8719
			3	47,8719
			3	47,8719
30/04/2025	15:48:31,914	4		47,8361
			4	47,8361
			4	47,8361
30/04/2025	15:47:50,136	1		47,7899
			1	47,7899
			1	47,7899
30/04/2025	15:46:06,255	3		47,7769
			3	47,7769
			3	47,7769
30/04/2025	15:46:03,333	1		47,7709
			1	47,7709
			1	47,7709
30/04/2025	15:45:47,523	1		47,7649
			1	47,7649
			1	47,7649
30/04/2025	15:41:23,702	123		47,6871
			5	47,6871
			123	47,6871
			118	47,6871
30/04/2025	15:41:11,574	6		47,7471
			6	47,7471
			6	47,7471
30/04/2025	15:41:11,262	200		47,77
			200	47,77
			200	47,77
30/04/2025	15:41:09,822	4		47,7799
			4	47,7799
			4	47,7799
30/04/2025	15:38:32,155	2		47,8959
			2	47,8959
			2	47,8959
30/04/2025	15:37:43,211	150		47,90
			150	47,90
			150	47,90
30/04/2025	15:36:33,727	1		47,9891
			1	47,9891
			1	47,9891
30/04/2025	15:35:39,487	3		48,0271
			3	48,0271
			3	48,0271
30/04/2025	15:35:07,706	1		48,0639
			1	48,0639
			1	48,0639
30/04/2025	15:35:07,304	2		48,0589
			2	48,0589
			2	48,0589
30/04/2025	15:35:06,901	183		48,0679
			183	48,0679
			183	48,0679
30/04/2025	15:35:00,060	1		48,0649
			1	48,0649
			1	48,0649
30/04/2025	15:34:35,507	1		48,0439
			1	48,0439
			1	48,0439
30/04/2025	15:33:33,331	1		48,0019
			1	48,0019
			1	48,0019
30/04/2025	15:32:18,477	5		47,9541
			5	47,9541
			5	47,9541
30/04/2025	15:31:31,979	4		47,9511
			4	47,9511
			4	47,9511
30/04/2025	15:31:01,141	250		47,9711
			250	47,9711
			250	47,9711
30/04/2025	15:30:57,756	11		48,0079
			11	48,0079
			11	48,0079
30/04/2025	15:30:11,204	2		48,0231
			2	48,0231
			2	48,0231
30/04/2025	15:27:03,112	12		48,1339
			12	48,1339
			12	48,1339
30/04/2025	15:24:39,248	1		48,1349
			1	48,1349
			1	48,1349
30/04/2025	15:23:15,908	3		48,1329
			3	48,1329
			3	48,1329
30/04/2025	15:23:10,880	3		48,1191
			3	48,1191
			3	48,1191
30/04/2025	15:22:49,955	1		48,0999
			1	48,0999
			1	48,0999
30/04/2025	15:21:48,614	10		48,0769
			10	48,0769
			10	48,0769
30/04/2025	15:19:33,263	2		48,0669
			2	48,0669
			2	48,0669
30/04/2025	15:18:09,647	2		48,0909
			2	48,0909
			2	48,0909
30/04/2025	15:16:43,111	14		48,0569
			14	48,0569
			14	48,0569
30/04/2025	15:13:48,837	21		48,0729
			21	48,0729
			21	48,0729
30/04/2025	15:12:45,928	3		48,0471
			3	48,0471
			3	48,0471
30/04/2025	15:12:23,179	1		48,0599
			1	48,0599
			1	48,0599
30/04/2025	15:12:21,519	300		48,0422
			300	48,0422
			300	48,0422
30/04/2025	15:05:11,581	3		48,0859
			3	48,0859
			3	48,0859
30/04/2025	15:03:39,115	6		48,0919
			6	48,0919
			6	48,0919
30/04/2025	14:59:52,551	5		48,0979
			5	48,0979
			5	48,0979
30/04/2025	14:59:11,801	1		48,0999
			1	48,0999
			1	48,0999
30/04/2025	14:57:48,767	3		48,1099
			3	48,1099
			3	48,1099
30/04/2025	14:57:06,455	82		48,1259
			82	48,1259
			82	48,1259
30/04/2025	14:54:52,622	3		48,0701
			3	48,0701
			3	48,0701
30/04/2025	14:54:29,882	5		48,0839
			5	48,0839
			5	48,0839
30/04/2025	14:54:01,702	36		48,0889
			36	48,0889
			36	48,0889
30/04/2025	14:52:28,724	19		48,0269
			19	48,0269
			19	48,0269
30/04/2025	14:51:12,062	1		48,0459
			1	48,0459
			1	48,0459
30/04/2025	14:50:42,742	4		48,0591
			4	48,0591
			4	48,0591
30/04/2025	14:50:23,527	6		48,0789
			6	48,0789
			6	48,0789
30/04/2025	14:50:15,874	3		48,0669
			3	48,0669
			3	48,0669
30/04/2025	14:49:15,496	1		48,0319
			1	48,0319
			1	48,0319
30/04/2025	14:47:19,988	4		47,9929
			4	47,9929
			4	47,9929
30/04/2025	14:46:49,988	1 755		48,00
			1 755	48,00
			1 750	48,00
			5	48,00
30/04/2025	14:41:48,311	2		48,1439
			2	48,1439
			2	48,1439
30/04/2025	14:36:46,029	120		48,25
			120	48,25
			120	48,25
30/04/2025	14:28:40,110	40		48,3389
			40	48,3389
			40	48,3389
30/04/2025	14:27:11,100	5		48,3219
			5	48,3219
			5	48,3219
30/04/2025	14:25:21,638	2		48,3289
			2	48,3289
			2	48,3289
30/04/2025	14:23:37,317	400		48,30
			400	48,30
			400	48,30
30/04/2025	14:22:36,194	3		48,3291
			3	48,3291
			3	48,3291
30/04/2025	14:22:00,269	4		48,3409
			4	48,3409
			4	48,3409
30/04/2025	14:21:43,531	50		48,35
			50	48,35
			50	48,35
30/04/2025	14:21:05,633	1		48,3789
			1	48,3789
			1	48,3789
30/04/2025	14:20:53,760	29		48,3859
			29	48,3859
			29	48,3859
30/04/2025	14:20:11,699	2		48,4119
			2	48,4119
			2	48,4119
30/04/2025	14:18:39,795	4		48,4029
			4	48,4029
			4	48,4029
30/04/2025	14:18:00,070	60		48,40
			60	48,40
			60	48,40
30/04/2025	14:17:08,753	1		48,4379
			1	48,4379
			1	48,4379
30/04/2025	14:14:41,815	3		48,4811
			3	48,4811
			3	48,4811
30/04/2025	14:14:34,770	1		48,4959
			1	48,4959
			1	48,4959
30/04/2025	14:13:17,481	165		48,4939
			165	48,4939
			165	48,4939
30/04/2025	14:11:29,871	5		48,4919
			5	48,4919
			5	48,4919
30/04/2025	14:11:08,149	15		48,50
			5	48,50
			10	48,50
			15	48,50
30/04/2025	14:10:44,481	4		48,5119
			4	48,5119
			4	48,5119
30/04/2025	14:05:05,829	3		48,5201
			3	48,5201
			3	48,5201
30/04/2025	14:04:29,083	2		48,5559
			2	48,5559
			2	48,5559
30/04/2025	14:02:16,912	300		48,5531
			300	48,5531
			300	48,5531
30/04/2025	13:58:17,177	2		48,5559
			2	48,5559
			2	48,5559
30/04/2025	13:52:36,531	21		48,5469
			21	48,5469
			21	48,5469
30/04/2025	13:50:52,042	3		48,5479
			3	48,5479
			3	48,5479
30/04/2025	13:48:09,328	3		48,5311
			3	48,5311
			3	48,5311
30/04/2025	13:48:00,570	1		48,5489
			1	48,5489
			1	48,5489
30/04/2025	13:44:16,717	1 065		48,5471
			1 065	48,5471
			1 065	48,5471
30/04/2025	13:44:10,390	2		48,5579
			2	48,5579
			2	48,5579
30/04/2025	13:42:23,285	21		48,5639
			21	48,5639
			21	48,5639
30/04/2025	13:42:08,286	2		48,5639
			2	48,5639
			2	48,5639
30/04/2025	13:39:37,151	2		48,5692
			2	48,5692
			2	48,5692
30/04/2025	13:37:35,088	170		48,5501
			170	48,5501
			170	48,5501
30/04/2025	13:37:29,596	1		48,5649
			1	48,5649
			1	48,5649
30/04/2025	13:29:48,030	214		48,5811
			214	48,5811
			214	48,5811
30/04/2025	13:29:29,082	1		48,5841
			1	48,5841
			1	48,5841
30/04/2025	13:20:34,891	2		48,6539
			2	48,6539
			2	48,6539
30/04/2025	13:19:26,161	7		48,6669
			7	48,6669
			7	48,6669
30/04/2025	13:17:42,291	3		48,6941
			3	48,6941
			3	48,6941
30/04/2025	13:17:15,701	2 389		48,6911
			2 389	48,6911
			2 389	48,6911
30/04/2025	13:16:50,658	1		48,6869
			1	48,6869
			1	48,6869
30/04/2025	13:14:09,600	9		48,7009
			9	48,7009
			9	48,7009
30/04/2025	13:13:57,990	930		48,6851
			930	48,6851
			930	48,6851
30/04/2025	13:11:57,682	50		48,7475
			50	48,7475
			50	48,7475
30/04/2025	13:11:01,575	5		48,7412
			5	48,7412
			5	48,7412
30/04/2025	13:01:27,409	102		48,6799
			102	48,6799
			102	48,6799
30/04/2025	13:00:49,065	1		48,6879
			1	48,6879
			1	48,6879
30/04/2025	13:00:00,019	1		48,6659
			1	48,6659
			1	48,6659
30/04/2025	12:58:33,063	1		48,6421
			1	48,6421
			1	48,6421
30/04/2025	12:57:33,390	3		48,6341
			3	48,6341
			3	48,6341
30/04/2025	12:57:00,776	3		48,6399
			3	48,6399
			3	48,6399
30/04/2025	12:52:13,807	416		48,6181
			416	48,6181
			416	48,6181
30/04/2025	12:47:52,865	4		48,6152
			4	48,6152
			4	48,6152
30/04/2025	12:46:25,279	4		48,6269
			4	48,6269
			4	48,6269
30/04/2025	12:45:59,440	416		48,6142
			416	48,6142
			416	48,6142
30/04/2025	12:42:05,672	3		48,6329
			3	48,6329
			3	48,6329
30/04/2025	12:35:54,041	3		48,6319
			3	48,6319
			3	48,6319
30/04/2025	12:35:01,505	3		48,6171
			3	48,6171
			3	48,6171
30/04/2025	12:34:24,968	1		48,6219
			1	48,6219
			1	48,6219
30/04/2025	12:31:03,876	1		48,6109
			1	48,6109
			1	48,6109
30/04/2025	12:26:59,002	25		48,6421
			25	48,6421
			25	48,6421
30/04/2025	12:26:07,354	7		48,6589
			7	48,6589
			7	48,6589
30/04/2025	12:22:05,263	3		48,6819
			3	48,6819
			3	48,6819
30/04/2025	12:20:27,469	3		48,6431
			3	48,6431
			3	48,6431
30/04/2025	12:19:49,650	8		48,6539
			8	48,6539
			8	48,6539
30/04/2025	12:19:00,921	2		48,6529
			2	48,6529
			2	48,6529
30/04/2025	12:14:58,603	2		48,6629
			2	48,6629
			2	48,6629
30/04/2025	12:14:05,072	3		48,6521
			3	48,6521
			3	48,6521
30/04/2025	12:13:55,414	3		48,6699
			3	48,6699
			3	48,6699
30/04/2025	12:10:45,456	7		48,6779
			7	48,6779
			7	48,6779
30/04/2025	12:07:00,249	2		48,6829
			2	48,6829
			2	48,6829
30/04/2025	12:06:13,975	50		48,6701
			50	48,6701
			50	48,6701
30/04/2025	12:03:08,877	3		48,6979
			3	48,6979
			3	48,6979
30/04/2025	12:02:05,581	2		48,6989
			2	48,6989
			2	48,6989
30/04/2025	11:59:10,210	1		48,6999
			1	48,6999
			1	48,6999
30/04/2025	11:57:26,222	2		48,6701
			2	48,6701
			2	48,6701
30/04/2025	11:56:53,005	3		48,6821
			3	48,6821
			3	48,6821
30/04/2025	11:56:21,506	1		48,6979
			1	48,6979
			1	48,6979
30/04/2025	11:54:20,926	1		48,7019
			1	48,7019
			1	48,7019
30/04/2025	11:53:29,196	7		48,6839
			7	48,6839
			7	48,6839
30/04/2025	11:52:36,205	100		48,6879
			100	48,6879
			100	48,6879
30/04/2025	11:52:21,874	3		48,6879
			3	48,6879
			3	48,6879
30/04/2025	11:51:50,364	10		48,6879
			10	48,6879
			10	48,6879
30/04/2025	11:46:34,809	10		48,6681
			10	48,6681
			10	48,6681
30/04/2025	11:44:02,419	3		48,6551
			3	48,6551
			3	48,6551
30/04/2025	11:43:34,846	1		48,6659
			1	48,6659
			1	48,6659
30/04/2025	11:32:05,990	3		48,6819
			3	48,6819
			3	48,6819
30/04/2025	11:31:11,937	1		48,6889
			1	48,6889
			1	48,6889
30/04/2025	11:30:23,638	1		48,6879
			1	48,6879
			1	48,6879
30/04/2025	11:29:09,860	10		48,6631
			10	48,6631
			10	48,6631
30/04/2025	11:26:24,339	3		48,6621
			3	48,6621
			3	48,6621
30/04/2025	11:26:12,878	1		48,6759
			1	48,6759
			1	48,6759
30/04/2025	11:23:11,410	250		48,6551
			250	48,6551
			250	48,6551
30/04/2025	11:20:55,164	1		48,6689
			1	48,6689
			1	48,6689
30/04/2025	11:19:03,457	2		48,6619
			2	48,6619
			2	48,6619
30/04/2025	11:13:52,713	12		48,6579
			12	48,6579
			12	48,6579
30/04/2025	11:08:30,196	3		48,6391
			3	48,6391
			3	48,6391
30/04/2025	11:08:02,605	1		48,6549
			1	48,6549
			1	48,6549
30/04/2025	11:04:26,945	2		48,6239
			2	48,6239
			2	48,6239
30/04/2025	11:01:52,808	1		48,6279
			1	48,6279
			1	48,6279
30/04/2025	11:01:23,815	1		48,6119
			1	48,6119
			1	48,6119
30/04/2025	11:01:03,876	1		48,6119
			1	48,6119
			1	48,6119
30/04/2025	11:00:41,151	74		48,6169
			74	48,6169
			74	48,6169
30/04/2025	10:59:30,739	37		48,6031
			37	48,6031
			37	48,6031
30/04/2025	10:55:40,774	850		48,6699
			850	48,6699
			850	48,6699
30/04/2025	10:52:17,761	3		48,6481
			3	48,6481
			3	48,6481
30/04/2025	10:51:42,337	4		48,6579
			4	48,6579
			4	48,6579
30/04/2025	10:51:05,597	3		48,6479
			3	48,6479
			3	48,6479
30/04/2025	10:47:45,263	515		48,6559
			515	48,6559
			515	48,6559
30/04/2025	10:47:23,054	3		48,6431
			3	48,6431
			3	48,6431
30/04/2025	10:47:20,237	2		48,6559
			2	48,6559
			2	48,6559
30/04/2025	10:44:55,104	1		48,6799
			1	48,6799
			1	48,6799
30/04/2025	10:41:05,123	617		48,6359
			617	48,6359
			617	48,6359
30/04/2025	10:39:11,694	72		48,6219
			72	48,6219
			72	48,6219
30/04/2025	10:37:19,559	11		48,6159
			11	48,6159
			11	48,6159
30/04/2025	10:34:33,433	3		48,6191
			3	48,6191
			3	48,6191
30/04/2025	10:34:18,939	1		48,6469
			1	48,6469
			1	48,6469
30/04/2025	10:33:59,710	1		48,6389
			1	48,6389
			1	48,6389
30/04/2025	10:26:01,343	37		48,6721
			37	48,6721
			37	48,6721
30/04/2025	10:25:45,646	1		48,6839
			1	48,6839
			1	48,6839
30/04/2025	10:25:40,109	1		48,6829
			1	48,6829
			1	48,6829
30/04/2025	10:24:51,177	1		48,6609
			1	48,6609
			1	48,6609
30/04/2025	10:23:38,296	1		48,6761
			1	48,6761
			1	48,6761
30/04/2025	10:18:25,628	4		48,6569
			4	48,6569
			4	48,6569
30/04/2025	10:17:59,464	8		48,6451
			8	48,6451
			8	48,6451
30/04/2025	10:16:52,495	6 156		48,6869
			6 156	48,6869
			6 156	48,6869
30/04/2025	10:16:05,528	3		48,6641
			3	48,6641
			3	48,6641
30/04/2025	10:15:28,995	1		48,6719
			1	48,6719
			1	48,6719
30/04/2025	10:13:57,928	10		48,6289
			10	48,6289
			10	48,6289
30/04/2025	10:12:51,281	300		48,6029
			300	48,6029
			300	48,6029
30/04/2025	10:11:35,930	11		48,6051
			11	48,6051
			11	48,6051
30/04/2025	10:10:42,025	10		48,6031
			10	48,6031
			10	48,6031
30/04/2025	10:06:47,951	4		48,5869
			4	48,5869
			4	48,5869
30/04/2025	10:03:39,530	4		48,5739
			4	48,5739
			4	48,5739
30/04/2025	10:03:20,611	4		48,5681
			4	48,5681
			4	48,5681
30/04/2025	10:03:00,187	3		48,5799
			3	48,5799
			3	48,5799
30/04/2025	10:02:47,303	3		48,5859
			3	48,5859
			3	48,5859
30/04/2025	10:00:13,997	5		48,5981
			5	48,5981
			5	48,5981
30/04/2025	09:58:51,181	32		48,6129
			32	48,6129
			32	48,6129
30/04/2025	09:57:49,924	61		48,6059
			61	48,6059
			61	48,6059
30/04/2025	09:53:49,957	11		48,5849
			11	48,5849
			11	48,5849
30/04/2025	09:51:35,691	1		48,5767
			1	48,5767
			1	48,5767
30/04/2025	09:51:25,161	102		48,5909
			102	48,5909
			102	48,5909
30/04/2025	09:47:30,778	25		48,59
			25	48,59
			25	48,59
30/04/2025	09:45:50,532	500		48,5961
			500	48,5961
			500	48,5961
30/04/2025	09:45:03,861	20		48,60
			20	48,60
			20	48,60
30/04/2025	09:44:41,727	3		48,5999
			3	48,5999
			3	48,5999
30/04/2025	09:44:36,796	2		48,5871
			2	48,5871
			2	48,5871
30/04/2025	09:42:01,230	1		48,6049
			1	48,6049
			1	48,6049
30/04/2025	09:41:06,576	7		48,5989
			7	48,5989
			7	48,5989
30/04/2025	09:38:48,160	1		48,60
			1	48,60
			1	48,60
30/04/2025	09:37:48,237	12		48,5771
			12	48,5771
			12	48,5771
30/04/2025	09:35:26,539	3		48,6051
			3	48,6051
			3	48,6051
30/04/2025	09:35:13,959	2		48,6219
			2	48,6219
			2	48,6219
30/04/2025	09:35:01,870	1		48,6259
			1	48,6259
			1	48,6259
30/04/2025	09:35:01,491	4 000		48,6121
			4 000	48,6121
			4 000	48,6121
30/04/2025	09:34:31,979	1		48,6189
			1	48,6189
			1	48,6189
30/04/2025	09:33:46,303	4		48,6081
			4	48,6081
			4	48,6081
30/04/2025	09:33:37,958	3		48,6219
			3	48,6219
			3	48,6219
30/04/2025	09:33:35,433	1		48,6219
			1	48,6219
			1	48,6219
30/04/2025	09:33:34,332	1		48,6219
			1	48,6219
			1	48,6219
30/04/2025	09:33:07,751	1		48,6129
			1	48,6129
			1	48,6129
30/04/2025	09:33:06,039	1		48,6129
			1	48,6129
			1	48,6129
30/04/2025	09:33:05,133	1		48,6129
			1	48,6129
			1	48,6129
30/04/2025	09:32:55,277	5		48,5941
			5	48,5941
			5	48,5941
30/04/2025	09:32:37,370	1		48,6069
			1	48,6069
			1	48,6069
30/04/2025	09:32:31,550	2		48,6069
			2	48,6069
			2	48,6069
30/04/2025	09:32:09,602	1		48,6119
			1	48,6119
			1	48,6119
30/04/2025	09:32:08,801	5		48,6119
			5	48,6119
			5	48,6119
30/04/2025	09:32:05,386	4		48,5961
			4	48,5961
			4	48,5961
30/04/2025	09:32:02,674	1		48,6079
			1	48,6079
			1	48,6079
30/04/2025	09:32:02,368	3		48,6079
			3	48,6079
			3	48,6079
30/04/2025	09:32:02,266	1		48,6079
			1	48,6079
			1	48,6079
30/04/2025	09:31:38,307	1		48,6019
			1	48,6019
			1	48,6019
30/04/2025	09:31:34,004	1		48,5979
			1	48,5979
			1	48,5979
30/04/2025	09:31:33,764	1		48,5979
			1	48,5979
			1	48,5979
30/04/2025	09:31:13,255	1		48,6109
			1	48,6109
			1	48,6109
30/04/2025	09:31:13,055	10		48,5971
			10	48,5971
			10	48,5971
30/04/2025	09:31:11,238	2		48,6109
			2	48,6109
			2	48,6109
30/04/2025	09:31:07,118	1		48,6129
			1	48,6129
			1	48,6129
30/04/2025	09:31:01,698	2		48,6139
			2	48,6139
			2	48,6139
30/04/2025	09:30:37,952	1		48,6199
			1	48,6199
			1	48,6199
30/04/2025	09:30:37,147	1		48,6199
			1	48,6199
			1	48,6199
30/04/2025	09:30:35,233	1		48,6199
			1	48,6199
			1	48,6199
30/04/2025	09:30:35,135	1		48,6199
			1	48,6199
			1	48,6199
30/04/2025	09:30:34,831	1		48,6199
			1	48,6199
			1	48,6199
30/04/2025	09:30:34,329	2		48,6199
			2	48,6199
			2	48,6199
30/04/2025	09:30:33,522	1		48,6199
			1	48,6199
			1	48,6199
30/04/2025	09:30:31,917	3		48,6199
			3	48,6199
			3	48,6199
30/04/2025	09:30:31,813	2		48,6199
			2	48,6199
			2	48,6199
30/04/2025	09:30:22,449	4		48,6091
			4	48,6091
			4	48,6091
30/04/2025	09:30:08,870	1		48,6149
			1	48,6149
			1	48,6149

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: 92,5743 / Vente: 92,7227
Volume: 34 184
-0,51%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
30/04/2025 @ 19:03:11

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