Tradegate Exchange

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

642

583

29,845

Date	Heure	Volume	Volume de transactions	Cours
15/05/2025	16:00:02,689	61		29,845
			61	29,845
			61	29,845
15/05/2025	15:59:45,985	1		29,835
			1	29,835
			1	29,835
15/05/2025	15:59:00,092	10		29,815
			10	29,815
			10	29,815
15/05/2025	15:58:45,187	2		29,815
			2	29,815
			2	29,815
15/05/2025	15:58:43,667	4		29,815
			4	29,815
			4	29,815
15/05/2025	15:57:18,187	200		29,815
			200	29,815
			200	29,815
15/05/2025	15:55:57,696	6		29,815
			6	29,815
			6	29,815
15/05/2025	15:55:49,522	470		29,82
			470	29,82
			470	29,82
15/05/2025	15:53:36,755	1		29,815
			1	29,815
			1	29,815
15/05/2025	15:52:42,935	15		29,82
			15	29,82
			15	29,82
15/05/2025	15:50:27,191	150		29,79
			150	29,79
			150	29,79
15/05/2025	15:50:22,580	3		29,795
			3	29,795
			3	29,795
15/05/2025	15:49:37,985	4		29,78
			4	29,78
			4	29,78
15/05/2025	15:49:01,441	1		29,765
			1	29,765
			1	29,765
15/05/2025	15:47:54,180	20		29,80
			20	29,80
			20	29,80
15/05/2025	15:47:25,433	5 000		29,77
			5 000	29,77
			5 000	29,77
15/05/2025	15:47:00,411	3		29,78
			3	29,78
			3	29,78
15/05/2025	15:46:48,347	15		29,805
			15	29,805
			15	29,805
15/05/2025	15:46:37,668	1		29,81
			1	29,81
			1	29,81
15/05/2025	15:46:15,316	7		29,815
			7	29,815
			7	29,815
15/05/2025	15:45:46,421	48		29,875
			48	29,875
			48	29,875
15/05/2025	15:45:40,886	1		29,86
			1	29,86
			1	29,86
15/05/2025	15:44:38,519	6		29,87
			6	29,87
			6	29,87
15/05/2025	15:43:38,011	4		29,835
			4	29,835
			4	29,835
15/05/2025	15:42:47,069	4		29,84
			4	29,84
			4	29,84
15/05/2025	15:42:12,949	1		29,85
			1	29,85
			1	29,85
15/05/2025	15:41:51,088	75		29,865
			75	29,865
			75	29,865
15/05/2025	15:40:47,430	202		29,835
			202	29,835
			202	29,835
15/05/2025	15:40:13,962	5		29,835
			5	29,835
			5	29,835
15/05/2025	15:40:11,827	50		29,835
			50	29,835
			50	29,835
15/05/2025	15:39:54,930	35		29,845
			35	29,845
			35	29,845
15/05/2025	15:38:39,510	10		29,88
			10	29,88
			10	29,88
15/05/2025	15:38:29,451	3		29,875
			3	29,875
			3	29,875
15/05/2025	15:38:15,930	6		29,88
			6	29,88
			6	29,88
15/05/2025	15:38:12,748	1		29,89
			1	29,89
			1	29,89
15/05/2025	15:37:11,805	1		29,835
			1	29,835
			1	29,835
15/05/2025	15:37:05,626	11 845		29,845
			11 845	29,845
			11 845	29,845
15/05/2025	15:34:44,488	1		29,91
			1	29,91
			1	29,91
15/05/2025	15:34:33,928	3		29,90
			3	29,90
			3	29,90
15/05/2025	15:34:20,720	14		29,905
			14	29,905
			14	29,905
15/05/2025	15:34:01,105	101		29,905
			101	29,905
			101	29,905
15/05/2025	15:31:40,482	11		29,87
			11	29,87
			11	29,87
15/05/2025	15:27:14,298	7		29,795
			7	29,795
			7	29,795
15/05/2025	15:26:14,809	2		29,795
			2	29,795
			2	29,795
15/05/2025	15:21:04,602	35		29,78
			35	29,78
			35	29,78
15/05/2025	15:16:18,917	650		29,77
			650	29,77
			650	29,77
15/05/2025	15:15:14,812	17		29,785
			17	29,785
			17	29,785
15/05/2025	15:13:12,542	2		29,79
			2	29,79
			2	29,79
15/05/2025	15:12:35,224	2		29,79
			2	29,79
			2	29,79
15/05/2025	15:12:16,389	2		29,785
			2	29,785
			2	29,785
15/05/2025	15:10:06,229	1		29,795
			1	29,795
			1	29,795
15/05/2025	15:07:11,504	16		29,79
			16	29,79
			16	29,79
15/05/2025	15:04:16,641	122		29,785
			122	29,785
			122	29,785
15/05/2025	15:02:37,290	3		29,775
			3	29,775
			3	29,775
15/05/2025	14:58:22,058	9		29,795
			9	29,795
			9	29,795
15/05/2025	14:58:14,369	92		29,79
			92	29,79
			92	29,79
15/05/2025	14:57:23,517	2		29,795
			2	29,795
			2	29,795
15/05/2025	14:56:50,401	1		29,79
			1	29,79
			1	29,79
15/05/2025	14:56:22,279	1		29,80
			1	29,80
			1	29,80
15/05/2025	14:55:10,907	7		29,81
			7	29,81
			7	29,81
15/05/2025	14:54:46,171	54		29,805
			54	29,805
			54	29,805
15/05/2025	14:54:27,986	10		29,81
			10	29,81
			10	29,81
15/05/2025	14:53:05,867	3		29,795
			3	29,795
			3	29,795
15/05/2025	14:52:50,963	11		29,815
			11	29,815
			11	29,815
15/05/2025	14:51:38,786	104		29,82
			104	29,82
			104	29,82
15/05/2025	14:48:58,835	34		29,825
			34	29,825
			34	29,825
15/05/2025	14:46:43,965	15		29,81
			15	29,81
			15	29,81
15/05/2025	14:46:10,330	11		29,825
			11	29,825
			11	29,825
15/05/2025	14:44:42,952	2		29,865
			2	29,865
			2	29,865
15/05/2025	14:43:58,965	2		29,85
			2	29,85
			2	29,85
15/05/2025	14:43:42,731	15		29,84
			15	29,84
			15	29,84
15/05/2025	14:43:08,189	5 000		29,83
			5 000	29,83
			5 000	29,83
15/05/2025	14:42:32,316	370		29,835
			370	29,835
			370	29,835
15/05/2025	14:41:43,999	1		29,805
			1	29,805
			1	29,805
15/05/2025	14:39:58,484	50		29,81
			50	29,81
			50	29,81
15/05/2025	14:39:12,956	4		29,80
			4	29,80
			4	29,80
15/05/2025	14:39:09,936	6		29,82
			6	29,82
			6	29,82
15/05/2025	14:39:02,079	1		29,82
			1	29,82
			1	29,82
15/05/2025	14:38:01,975	1		29,825
			1	29,825
			1	29,825
15/05/2025	14:37:46,945	35		29,825
			35	29,825
			35	29,825
15/05/2025	14:34:26,378	13		29,845
			13	29,845
			13	29,845
15/05/2025	14:33:45,110	1		29,835
			1	29,835
			1	29,835
15/05/2025	14:33:43,395	4		29,835
			4	29,835
			4	29,835
15/05/2025	14:32:59,494	1		29,835
			1	29,835
			1	29,835
15/05/2025	14:31:36,031	2		29,79
			2	29,79
			2	29,79
15/05/2025	14:30:53,409	42		29,765
			42	29,765
			42	29,765
15/05/2025	14:28:28,930	20		29,765
			20	29,765
			20	29,765
15/05/2025	14:26:54,185	30		29,77
			30	29,77
			30	29,77
15/05/2025	14:26:54,081	250		29,77
			250	29,77
			250	29,77
15/05/2025	14:26:45,153	17		29,775
			17	29,775
			17	29,775
15/05/2025	14:26:21,000	100		29,78
			100	29,78
			100	29,78
15/05/2025	14:26:18,534	4		29,775
			4	29,775
			4	29,775
15/05/2025	14:26:07,469	1		29,78
			1	29,78
			1	29,78
15/05/2025	14:25:36,039	6		29,78
			6	29,78
			6	29,78
15/05/2025	14:21:08,659	3		29,795
			3	29,795
			3	29,795
15/05/2025	14:21:02,456	9		29,79
			9	29,79
			9	29,79
15/05/2025	14:17:28,575	2		29,795
			2	29,795
			2	29,795
15/05/2025	14:16:58,504	300		29,80
			300	29,80
			300	29,80
15/05/2025	14:16:56,851	2		29,80
			2	29,80
			2	29,80
15/05/2025	14:15:13,741	3		29,80
			3	29,80
			3	29,80
15/05/2025	14:14:41,922	2		29,80
			2	29,80
			2	29,80
15/05/2025	14:13:28,077	3		29,795
			3	29,795
			3	29,795
15/05/2025	14:12:11,115	5		29,81
			5	29,81
			5	29,81
15/05/2025	14:11:07,142	52		29,805
			52	29,805
			52	29,805
15/05/2025	14:10:53,382	1		29,805
			1	29,805
			1	29,805
15/05/2025	14:07:22,813	4		29,81
			4	29,81
			4	29,81
15/05/2025	14:06:27,229	1		29,815
			1	29,815
			1	29,815
15/05/2025	14:04:55,904	1		29,82
			1	29,82
			1	29,82
15/05/2025	14:02:42,425	337		29,825
			337	29,825
			337	29,825
15/05/2025	13:59:45,317	1		29,83
			1	29,83
			1	29,83
15/05/2025	13:58:52,574	4		29,835
			4	29,835
			4	29,835
15/05/2025	13:56:16,043	7		29,82
			7	29,82
			7	29,82
15/05/2025	13:55:34,420	53		29,815
			53	29,815
			53	29,815
15/05/2025	13:54:29,753	25		29,815
			25	29,815
			25	29,815
15/05/2025	13:54:19,044	2		29,82
			2	29,82
			2	29,82
15/05/2025	13:54:00,322	7		29,82
			7	29,82
			7	29,82
15/05/2025	13:51:04,224	1		29,83
			1	29,83
			1	29,83
15/05/2025	13:50:55,850	255		29,835
			255	29,835
			255	29,835
15/05/2025	13:49:57,984	3		29,83
			3	29,83
			3	29,83
15/05/2025	13:49:46,607	2		29,83
			2	29,83
			2	29,83
15/05/2025	13:49:43,333	60		29,83
			60	29,83
			60	29,83
15/05/2025	13:49:03,471	1		29,82
			1	29,82
			1	29,82
15/05/2025	13:48:41,109	669		29,825
			669	29,825
			669	29,825
15/05/2025	13:44:34,434	150		29,85
			150	29,85
			150	29,85
15/05/2025	13:44:12,015	1		29,835
			1	29,835
			1	29,835
15/05/2025	13:43:50,258	4		29,85
			4	29,85
			4	29,85
15/05/2025	13:43:04,504	30		29,84
			30	29,84
			30	29,84
15/05/2025	13:41:28,196	2		29,835
			2	29,835
			2	29,835
15/05/2025	13:38:52,277	11		29,835
			11	29,835
			11	29,835
15/05/2025	13:38:16,100	15		29,84
			15	29,84
			15	29,84
15/05/2025	13:34:45,968	74		29,85
			74	29,85
			74	29,85
15/05/2025	13:32:54,808	43		29,835
			43	29,835
			43	29,835
15/05/2025	13:31:28,874	3		29,845
			3	29,845
			3	29,845
15/05/2025	13:28:49,028	3		29,81
			3	29,81
			3	29,81
15/05/2025	13:28:32,821	2		29,815
			2	29,815
			2	29,815
15/05/2025	13:27:13,963	2 500		29,81
			2 500	29,81
			2 500	29,81
15/05/2025	13:26:29,088	1		29,805
			1	29,805
			1	29,805
15/05/2025	13:26:25,971	9		29,805
			9	29,805
			9	29,805
15/05/2025	13:26:00,607	3		29,80
			3	29,80
			3	29,80
15/05/2025	13:23:24,246	15		29,81
			15	29,81
			15	29,81
15/05/2025	13:23:01,464	35		29,805
			35	29,805
			35	29,805
15/05/2025	13:22:52,513	10		29,805
			10	29,805
			10	29,805
15/05/2025	13:21:37,208	3		29,795
			3	29,795
			3	29,795
15/05/2025	13:18:46,884	6		29,80
			6	29,80
			6	29,80
15/05/2025	13:18:42,402	4		29,80
			4	29,80
			4	29,80
15/05/2025	13:14:12,277	29		29,795
			29	29,795
			29	29,795
15/05/2025	13:12:11,561	1		29,84
			1	29,84
			1	29,84
15/05/2025	13:07:03,032	4		29,775
			4	29,775
			4	29,775
15/05/2025	13:06:24,458	4		29,78
			4	29,78
			4	29,78
15/05/2025	13:05:11,698	3		29,765
			3	29,765
			3	29,765
15/05/2025	13:04:54,682	2		29,77
			2	29,77
			2	29,77
15/05/2025	12:59:04,417	17		29,72
			17	29,72
			17	29,72
15/05/2025	12:58:12,861	2		29,73
			2	29,73
			2	29,73
15/05/2025	12:57:00,291	2		29,73
			2	29,73
			2	29,73
15/05/2025	12:55:16,317	4		29,72
			4	29,72
			4	29,72
15/05/2025	12:55:04,161	2		29,73
			2	29,73
			2	29,73
15/05/2025	12:53:43,322	50		29,715
			50	29,715
			50	29,715
15/05/2025	12:52:55,547	2		29,715
			2	29,715
			2	29,715
15/05/2025	12:48:53,919	3		29,70
			3	29,70
			3	29,70
15/05/2025	12:46:27,807	50		29,70
			50	29,70
			50	29,70
15/05/2025	12:43:25,651	1		29,71
			1	29,71
			1	29,71
15/05/2025	12:43:24,237	1 004		29,715
			1 004	29,715
			1 004	29,715
15/05/2025	12:37:22,894	38		29,715
			38	29,715
			38	29,715
15/05/2025	12:37:02,835	42		29,72
			42	29,72
			42	29,72
15/05/2025	12:36:30,532	7		29,72
			7	29,72
			7	29,72
15/05/2025	12:34:59,843	1		29,71
			1	29,71
			1	29,71
15/05/2025	12:34:33,155	1		29,71
			1	29,71
			1	29,71
15/05/2025	12:31:32,392	2		29,70
			2	29,70
			2	29,70
15/05/2025	12:26:26,093	26		29,715
			26	29,715
			26	29,715
15/05/2025	12:26:05,556	3		29,71
			3	29,71
			3	29,71
15/05/2025	12:26:05,319	31		29,715
			31	29,715
			31	29,715
15/05/2025	12:25:43,911	2		29,70
			2	29,70
			2	29,70
15/05/2025	12:25:42,186	150		29,70
			150	29,70
			150	29,70
15/05/2025	12:23:09,406	28		29,69
			28	29,69
			28	29,69
15/05/2025	12:22:11,295	2		29,69
			2	29,69
			2	29,69
15/05/2025	12:19:50,337	13		29,69
			13	29,69
			13	29,69
15/05/2025	12:18:37,740	1		29,69
			1	29,69
			1	29,69
15/05/2025	12:18:12,320	3		29,69
			3	29,69
			3	29,69
15/05/2025	12:17:51,540	2		29,70
			2	29,70
			2	29,70
15/05/2025	12:17:06,459	1		29,70
			1	29,70
			1	29,70
15/05/2025	12:16:50,561	8		29,70
			8	29,70
			8	29,70
15/05/2025	12:16:03,071	5		29,695
			5	29,695
			5	29,695
15/05/2025	12:16:02,044	19		29,70
			19	29,70
			19	29,70
15/05/2025	12:15:50,395	5		29,695
			5	29,695
			5	29,695
15/05/2025	12:14:51,419	3		29,70
			3	29,70
			3	29,70
15/05/2025	12:14:26,154	4		29,705
			4	29,705
			4	29,705
15/05/2025	12:14:11,110	84		29,70
			84	29,70
			84	29,70
15/05/2025	12:14:10,862	4		29,70
			4	29,70
			4	29,70
15/05/2025	12:10:57,742	7		29,70
			7	29,70
			7	29,70
15/05/2025	12:10:45,621	1 000		29,705
			1 000	29,705
			1 000	29,705
15/05/2025	12:09:23,688	10		29,705
			10	29,705
			10	29,705
15/05/2025	12:08:28,166	1		29,715
			1	29,715
			1	29,715
15/05/2025	12:05:29,592	200		29,70
			200	29,70
			200	29,70
15/05/2025	12:05:10,026	27		29,695
			27	29,695
			27	29,695
15/05/2025	12:05:09,993	880		29,70
			880	29,70
			880	29,70
15/05/2025	12:04:50,916	4 008		29,71
			4 008	29,71
			4 008	29,71
15/05/2025	12:04:44,666	70		29,71
			70	29,71
			70	29,71
15/05/2025	12:04:13,061	2		29,715
			2	29,715
			2	29,715
15/05/2025	12:02:17,467	3		29,71
			3	29,71
			3	29,71
15/05/2025	12:02:16,487	18		29,705
			18	29,705
			18	29,705
15/05/2025	11:59:10,756	150		29,74
			150	29,74
			150	29,74
15/05/2025	11:56:52,497	151		29,725
			151	29,725
			151	29,725
15/05/2025	11:53:39,200	80		29,715
			80	29,715
			80	29,715
15/05/2025	11:52:26,825	5		29,715
			5	29,715
			5	29,715
15/05/2025	11:52:13,242	16		29,715
			16	29,715
			16	29,715
15/05/2025	11:48:41,978	7 000		29,705
			7 000	29,705
			7 000	29,705
15/05/2025	11:43:05,247	35		29,69
			35	29,69
			35	29,69
15/05/2025	11:39:37,088	2		29,70
			2	29,70
			2	29,70
15/05/2025	11:38:54,008	3		29,695
			3	29,695
			3	29,695
15/05/2025	11:38:40,623	4		29,70
			4	29,70
			4	29,70
15/05/2025	11:38:07,784	42		29,685
			42	29,685
			42	29,685
15/05/2025	11:37:37,896	14		29,68
			14	29,68
			14	29,68
15/05/2025	11:32:49,066	1		29,695
			1	29,695
			1	29,695
15/05/2025	11:31:03,603	1		29,69
			1	29,69
			1	29,69
15/05/2025	11:30:16,886	1		29,695
			1	29,695
			1	29,695
15/05/2025	11:29:09,439	68		29,685
			68	29,685
			68	29,685
15/05/2025	11:27:14,366	3		29,665
			3	29,665
			3	29,665
15/05/2025	11:27:02,791	24		29,67
			24	29,67
			24	29,67
15/05/2025	11:26:43,845	64		29,665
			64	29,665
			64	29,665
15/05/2025	11:26:23,242	4		29,66
			4	29,66
			4	29,66
15/05/2025	11:23:09,390	19		29,65
			19	29,65
			19	29,65
15/05/2025	11:22:29,231	3		29,655
			3	29,655
			3	29,655
15/05/2025	11:22:23,440	2		29,645
			2	29,645
			2	29,645
15/05/2025	11:22:06,492	110		29,64
			110	29,64
			110	29,64
15/05/2025	11:17:05,221	1		29,62
			1	29,62
			1	29,62
15/05/2025	11:16:54,848	338		29,62
			338	29,62
			338	29,62
15/05/2025	11:16:37,426	11		29,615
			11	29,615
			11	29,615
15/05/2025	11:15:40,487	172		29,60
			172	29,60
			172	29,60
15/05/2025	11:14:29,106	10		29,60
			10	29,60
			10	29,60
15/05/2025	11:14:10,675	2		29,60
			2	29,60
			2	29,60
15/05/2025	11:14:08,255	50		29,605
			50	29,605
			50	29,605
15/05/2025	11:12:42,454	202		29,61
			202	29,61
			202	29,61
15/05/2025	11:12:27,189	1 628		29,615
			1 628	29,615
			1 628	29,615
15/05/2025	11:12:21,701	3 000		29,615
			3 000	29,615
			3 000	29,615
15/05/2025	11:10:30,064	7		29,62
			7	29,62
			7	29,62
15/05/2025	11:10:04,651	20		29,625
			20	29,625
			20	29,625
15/05/2025	11:09:54,292	3		29,625
			3	29,625
			3	29,625
15/05/2025	11:06:52,804	1		29,63
			1	29,63
			1	29,63
15/05/2025	11:06:10,415	7		29,625
			7	29,625
			7	29,625
15/05/2025	11:05:50,369	1		29,63
			1	29,63
			1	29,63
15/05/2025	11:05:09,808	100		29,645
			100	29,645
			100	29,645
15/05/2025	11:05:04,465	39		29,64
			39	29,64
			39	29,64
15/05/2025	11:03:47,431	400		29,66
			400	29,66
			400	29,66
15/05/2025	11:03:45,646	1		29,67
			1	29,67
			1	29,67
15/05/2025	11:02:17,922	27		29,655
			27	29,655
			27	29,655
15/05/2025	11:00:58,687	1 000		29,64
			1 000	29,64
			1 000	29,64
15/05/2025	11:00:53,592	500		29,645
			500	29,645
			500	29,645
15/05/2025	10:58:04,528	6		29,64
			6	29,64
			6	29,64
15/05/2025	10:57:45,606	3		29,635
			3	29,635
			3	29,635
15/05/2025	10:55:51,454	50		29,63
			50	29,63
			50	29,63
15/05/2025	10:55:30,130	2		29,64
			2	29,64
			2	29,64
15/05/2025	10:52:03,569	4		29,655
			4	29,655
			4	29,655
15/05/2025	10:52:03,060	2		29,66
			2	29,66
			2	29,66
15/05/2025	10:51:37,989	11		29,665
			11	29,665
			11	29,665
15/05/2025	10:51:33,361	14		29,665
			14	29,665
			14	29,665
15/05/2025	10:50:37,159	27		29,675
			27	29,675
			27	29,675
15/05/2025	10:49:04,314	200		29,67
			200	29,67
			200	29,67
15/05/2025	10:48:35,599	1		29,665
			1	29,665
			1	29,665
15/05/2025	10:48:15,468	1		29,675
			1	29,675
			1	29,675
15/05/2025	10:48:08,672	31		29,67
			31	29,67
			31	29,67
15/05/2025	10:48:03,786	5		29,675
			5	29,675
			5	29,675
15/05/2025	10:47:52,183	150		29,67
			150	29,67
			150	29,67
15/05/2025	10:46:12,473	2 500		29,675
			2 500	29,675
			2 500	29,675
15/05/2025	10:45:24,824	17		29,675
			17	29,675
			17	29,675
15/05/2025	10:44:37,220	1		29,66
			1	29,66
			1	29,66
15/05/2025	10:40:24,130	127		29,70
			127	29,70
			27	29,70
			100	29,70
15/05/2025	10:39:50,627	10		29,70
			10	29,70
			10	29,70
15/05/2025	10:39:26,882	33		29,705
			33	29,705
			33	29,705
15/05/2025	10:38:55,368	11		29,715
			11	29,715
			11	29,715
15/05/2025	10:35:16,587	300		29,735
			300	29,735
			300	29,735
15/05/2025	10:34:12,451	337		29,735
			337	29,735
			337	29,735
15/05/2025	10:34:01,071	300		29,74
			300	29,74
			300	29,74
15/05/2025	10:31:52,516	70		29,765
			70	29,765
			70	29,765
15/05/2025	10:31:39,326	2		29,76
			2	29,76
			2	29,76
15/05/2025	10:30:46,775	1		29,765
			1	29,765
			1	29,765
15/05/2025	10:28:58,730	10		29,775
			10	29,775
			10	29,775
15/05/2025	10:28:44,969	100		29,785
			100	29,785
			100	29,785
15/05/2025	10:28:27,309	70		29,785
			70	29,785
			70	29,785
15/05/2025	10:22:46,445	9		29,78
			9	29,78
			9	29,78
15/05/2025	10:21:42,000	350		29,77
			350	29,77
			350	29,77
15/05/2025	10:19:34,913	7		29,785
			7	29,785
			7	29,785
15/05/2025	10:19:25,731	20		29,79
			20	29,79
			20	29,79
15/05/2025	10:17:28,011	1		29,785
			1	29,785
			1	29,785
15/05/2025	10:16:25,181	300		29,765
			300	29,765
			300	29,765
15/05/2025	10:16:23,702	3		29,765
			3	29,765
			3	29,765
15/05/2025	10:15:53,725	15		29,765
			15	29,765
			15	29,765
15/05/2025	10:15:32,456	2		29,76
			2	29,76
			2	29,76
15/05/2025	10:15:26,752	4		29,755
			4	29,755
			4	29,755
15/05/2025	10:13:54,003	10		29,755
			10	29,755
			10	29,755
15/05/2025	10:13:40,242	150		29,77
			150	29,77
			150	29,77
15/05/2025	10:13:09,222	4		29,775
			4	29,775
			4	29,775
15/05/2025	10:12:49,830	50		29,775
			50	29,775
			50	29,775
15/05/2025	10:11:13,508	40		29,795
			40	29,795
			40	29,795
15/05/2025	10:10:43,156	17		29,785
			17	29,785
			17	29,785
15/05/2025	10:10:33,204	20		29,785
			20	29,785
			20	29,785
15/05/2025	10:08:13,541	1		29,755
			1	29,755
			1	29,755
15/05/2025	10:07:50,252	67		29,76
			67	29,76
			67	29,76
15/05/2025	10:07:39,743	3		29,755
			3	29,755
			3	29,755
15/05/2025	10:07:34,029	19		29,765
			19	29,765
			19	29,765
15/05/2025	10:05:33,100	400		29,765
			400	29,765
			400	29,765
15/05/2025	10:03:26,898	1		29,805
			1	29,805
			1	29,805
15/05/2025	10:01:33,097	51		29,805
			51	29,805
			51	29,805
15/05/2025	09:58:14,858	167		29,79
			167	29,79
			167	29,79
15/05/2025	09:58:00,621	2		29,80
			2	29,80
			2	29,80
15/05/2025	09:56:55,536	7		29,785
			7	29,785
			7	29,785
15/05/2025	09:56:02,402	2 000		29,78
			2 000	29,78
			2 000	29,78
15/05/2025	09:55:42,897	1		29,79
			1	29,79
			1	29,79
15/05/2025	09:54:56,905	2 000		29,79
			1 990	29,79
			10	29,79
			2 000	29,79
15/05/2025	09:52:31,340	40		29,815
			40	29,815
			40	29,815
15/05/2025	09:51:22,626	1 000		29,81
			1 000	29,81
			1 000	29,81
15/05/2025	09:51:08,207	33		29,82
			33	29,82
			33	29,82
15/05/2025	09:50:54,721	4		29,82
			4	29,82
			4	29,82
15/05/2025	09:50:44,959	18		29,82
			18	29,82
			18	29,82
15/05/2025	09:50:13,906	50		29,82
			50	29,82
			50	29,82
15/05/2025	09:50:13,311	108		29,82
			108	29,82
			108	29,82
15/05/2025	09:50:12,920	8		29,82
			8	29,82
			8	29,82
15/05/2025	09:46:30,875	1		29,80
			1	29,80
			1	29,80
15/05/2025	09:46:30,595	1		29,795
			1	29,795
			1	29,795
15/05/2025	09:46:11,909	1		29,795
			1	29,795
			1	29,795
15/05/2025	09:44:39,633	100		29,79
			100	29,79
			100	29,79
15/05/2025	09:44:08,090	3 700		29,80
			3 500	29,80
			3 700	29,80
			200	29,80
15/05/2025	09:44:00,033	16		29,81
			16	29,81
			16	29,81
15/05/2025	09:42:59,037	1		29,825
			1	29,825
			1	29,825
15/05/2025	09:42:11,117	1		29,825
			1	29,825
			1	29,825
15/05/2025	09:40:41,474	536		29,815
			536	29,815
			536	29,815
15/05/2025	09:38:42,038	15		29,845
			15	29,845
			15	29,845
15/05/2025	09:37:48,105	2		29,85
			2	29,85
			2	29,85
15/05/2025	09:37:38,025	100		29,85
			100	29,85
			100	29,85
15/05/2025	09:36:59,404	487		29,855
			487	29,855
			487	29,855
15/05/2025	09:36:18,238	4		29,85
			4	29,85
			4	29,85
15/05/2025	09:35:25,338	1		29,86
			1	29,86
			1	29,86
15/05/2025	09:35:19,741	60		29,855
			60	29,855
			60	29,855
15/05/2025	09:34:54,129	1		29,855
			1	29,855
			1	29,855

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: 100,2551 / Vente: 100,2749
Volume: 16 630
-0,36%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
15/05/2025 @ 16:02:36

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