Tradegate Exchange

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

1185

1093

32,17

Date	Heure	Volume	Volume de transactions	Cours
16/07/2025	21:53:07,764	2		32,17
			2	32,17
			2	32,17
16/07/2025	21:49:18,303	10		32,12
			10	32,12
			10	32,12
16/07/2025	21:47:55,185	2		32,11
			2	32,11
			2	32,11
16/07/2025	21:46:02,222	5		32,11
			5	32,11
			5	32,11
16/07/2025	21:45:00,522	24		32,185
			24	32,185
			24	32,185
16/07/2025	21:44:48,677	15		32,125
			15	32,125
			15	32,125
16/07/2025	21:44:44,654	270		32,12
			270	32,12
			270	32,12
16/07/2025	21:43:01,945	15		32,185
			15	32,185
			15	32,185
16/07/2025	21:42:14,002	3		32,135
			3	32,135
			3	32,135
16/07/2025	21:40:56,509	600		32,13
			600	32,13
			600	32,13
16/07/2025	21:37:11,657	50		32,125
			50	32,125
			50	32,125
16/07/2025	21:31:03,487	3		32,125
			3	32,125
			3	32,125
16/07/2025	21:28:16,041	30		32,125
			30	32,125
			30	32,125
16/07/2025	21:26:31,539	1		32,125
			1	32,125
			1	32,125
16/07/2025	21:20:17,352	1		32,125
			1	32,125
			1	32,125
16/07/2025	21:19:52,305	8		32,125
			8	32,125
			8	32,125
16/07/2025	21:18:31,229	10		32,085
			10	32,085
			10	32,085
16/07/2025	21:18:26,355	15		32,125
			15	32,125
			15	32,125
16/07/2025	21:15:10,719	31		32,125
			31	32,125
			31	32,125
16/07/2025	21:13:16,743	19		32,085
			19	32,085
			19	32,085
16/07/2025	21:13:13,056	62		32,125
			62	32,125
			62	32,125
16/07/2025	21:12:38,376	140		32,09
			140	32,09
			140	32,09
16/07/2025	21:06:30,658	100		32,135
			100	32,135
			100	32,135
16/07/2025	21:05:59,232	29		32,17
			29	32,17
			29	32,17
16/07/2025	21:04:06,834	312		32,095
			312	32,095
			312	32,095
16/07/2025	21:03:14,076	155		32,135
			155	32,135
			155	32,135
16/07/2025	20:57:31,552	140		32,09
			140	32,09
			140	32,09
16/07/2025	20:57:30,030	2		32,09
			2	32,09
			2	32,09
16/07/2025	20:56:41,998	13		32,125
			13	32,125
			13	32,125
16/07/2025	20:55:51,520	1		32,125
			1	32,125
			1	32,125
16/07/2025	20:54:58,206	15		32,12
			15	32,12
			15	32,12
16/07/2025	20:53:02,634	3		32,05
			3	32,05
			3	32,05
16/07/2025	20:52:37,855	15		32,105
			15	32,105
			15	32,105
16/07/2025	20:51:58,536	2		32,045
			2	32,045
			2	32,045
16/07/2025	20:51:47,068	32		32,105
			32	32,105
			32	32,105
16/07/2025	20:50:58,453	12		32,105
			12	32,105
			12	32,105
16/07/2025	20:49:37,113	5		32,04
			5	32,04
			5	32,04
16/07/2025	20:48:11,298	311		32,045
			311	32,045
			311	32,045
16/07/2025	20:47:27,364	311		32,105
			311	32,105
			311	32,105
16/07/2025	20:46:50,363	8		32,115
			8	32,115
			8	32,115
16/07/2025	20:44:46,762	4		32,12
			4	32,12
			4	32,12
16/07/2025	20:44:40,326	1		32,06
			1	32,06
			1	32,06
16/07/2025	20:41:57,606	10		32,12
			10	32,12
			10	32,12
16/07/2025	20:40:31,684	17		32,05
			17	32,05
			17	32,05
16/07/2025	20:39:52,024	75		32,045
			75	32,045
			75	32,045
16/07/2025	20:39:40,081	1		32,105
			1	32,105
			1	32,105
16/07/2025	20:39:33,842	2		32,105
			2	32,105
			2	32,105
16/07/2025	20:38:41,797	2		32,035
			2	32,035
			2	32,035
16/07/2025	20:38:40,590	25		32,095
			25	32,095
			25	32,095
16/07/2025	20:38:10,507	3		32,095
			3	32,095
			3	32,095
16/07/2025	20:36:10,042	100		32,035
			100	32,035
			100	32,035
16/07/2025	20:35:44,244	3		32,035
			3	32,035
			3	32,035
16/07/2025	20:35:13,857	5		32,09
			5	32,09
			5	32,09
16/07/2025	20:34:59,668	3		32,09
			3	32,09
			3	32,09
16/07/2025	20:34:22,155	1		32,09
			1	32,09
			1	32,09
16/07/2025	20:34:14,661	155		32,09
			155	32,09
			155	32,09
16/07/2025	20:34:08,240	7		32,035
			7	32,035
			7	32,035
16/07/2025	20:33:31,861	6		32,095
			6	32,095
			6	32,095
16/07/2025	20:33:28,766	179		32,035
			179	32,035
			179	32,035
16/07/2025	20:33:24,546	34		32,03
			34	32,03
			34	32,03
16/07/2025	20:32:54,067	2		32,095
			2	32,095
			2	32,095
16/07/2025	20:31:08,869	19		32,025
			19	32,025
			19	32,025
16/07/2025	20:30:00,863	5		32,09
			5	32,09
			5	32,09
16/07/2025	20:28:45,488	119		32,085
			119	32,085
			119	32,085
16/07/2025	20:27:10,712	1		32,02
			1	32,02
			1	32,02
16/07/2025	20:26:07,561	1		32,08
			1	32,08
			1	32,08
16/07/2025	20:25:37,569	1		32,075
			1	32,075
			1	32,075
16/07/2025	20:24:58,815	5		32,075
			5	32,075
			5	32,075
16/07/2025	20:24:47,246	1		32,015
			1	32,015
			1	32,015
16/07/2025	20:22:09,364	3		32,01
			3	32,01
			3	32,01
16/07/2025	20:22:03,427	1		32,065
			1	32,065
			1	32,065
16/07/2025	20:19:14,563	4		32,055
			4	32,055
			4	32,055
16/07/2025	20:18:43,523	20		32,00
			20	32,00
			20	32,00
16/07/2025	20:18:18,308	32		32,01
			32	32,01
			32	32,01
16/07/2025	20:18:08,339	1		32,01
			1	32,01
			1	32,01
16/07/2025	20:17:36,869	50		32,005
			50	32,005
			50	32,005
16/07/2025	20:15:14,344	70		32,055
			70	32,055
			70	32,055
16/07/2025	20:12:45,413	2		32,055
			2	32,055
			2	32,055
16/07/2025	20:09:30,687	12		32,04
			12	32,04
			12	32,04
16/07/2025	20:07:09,028	7		31,99
			7	31,99
			7	31,99
16/07/2025	20:06:37,017	1		32,055
			1	32,055
			1	32,055
16/07/2025	20:06:08,728	4		32,05
			4	32,05
			4	32,05
16/07/2025	20:06:07,122	1		32,05
			1	32,05
			1	32,05
16/07/2025	20:05:26,757	220		32,04
			220	32,04
			220	32,04
16/07/2025	20:05:20,223	2		31,985
			2	31,985
			2	31,985
16/07/2025	20:04:41,687	17		31,995
			17	31,995
			17	31,995
16/07/2025	20:04:02,151	5		32,04
			5	32,04
			5	32,04
16/07/2025	20:02:05,439	60		32,04
			60	32,04
			60	32,04
16/07/2025	19:58:34,557	50		32,00
			50	32,00
			50	32,00
16/07/2025	19:52:02,973	8		31,965
			8	31,965
			8	31,965
16/07/2025	19:49:36,849	3		32,01
			3	32,01
			3	32,01
16/07/2025	19:45:39,926	3		31,97
			3	31,97
			3	31,97
16/07/2025	19:45:27,556	2		32,035
			2	32,035
			2	32,035
16/07/2025	19:44:29,498	200		31,975
			200	31,975
			200	31,975
16/07/2025	19:43:45,221	4		31,975
			4	31,975
			4	31,975
16/07/2025	19:43:06,809	4		32,035
			4	32,035
			4	32,035
16/07/2025	19:43:00,872	2		31,975
			2	31,975
			2	31,975
16/07/2025	19:31:54,928	2		32,035
			2	32,035
			2	32,035
16/07/2025	19:31:38,846	2		31,975
			2	31,975
			2	31,975
16/07/2025	19:31:04,707	250		31,98
			250	31,98
			250	31,98
16/07/2025	19:28:04,450	1		32,025
			1	32,025
			1	32,025
16/07/2025	19:26:30,282	1		32,045
			1	32,045
			1	32,045
16/07/2025	19:26:17,841	15		32,045
			15	32,045
			15	32,045
16/07/2025	19:25:10,705	2		31,99
			2	31,99
			2	31,99
16/07/2025	19:24:30,947	5		32,045
			5	32,045
			5	32,045
16/07/2025	19:24:08,507	3		31,975
			3	31,975
			3	31,975
16/07/2025	19:23:46,686	1		32,035
			1	32,035
			1	32,035
16/07/2025	19:23:13,587	1		32,045
			1	32,045
			1	32,045
16/07/2025	19:20:18,433	18		32,05
			18	32,05
			18	32,05
16/07/2025	19:17:37,427	1		32,05
			1	32,05
			1	32,05
16/07/2025	19:17:08,357	7		32,06
			7	32,06
			7	32,06
16/07/2025	19:17:07,848	1		32,06
			1	32,06
			1	32,06
16/07/2025	19:16:28,712	2		31,99
			2	31,99
			2	31,99
16/07/2025	19:15:08,912	3		31,99
			3	31,99
			3	31,99
16/07/2025	19:15:03,983	4		32,05
			4	32,05
			4	32,05
16/07/2025	19:12:14,184	3		31,995
			3	31,995
			3	31,995
16/07/2025	19:12:02,698	3		32,055
			3	32,055
			3	32,055
16/07/2025	19:11:54,650	2		31,995
			2	31,995
			2	31,995
16/07/2025	19:11:36,603	43		32,00
			43	32,00
			43	32,00
16/07/2025	19:11:29,386	4		32,055
			4	32,055
			4	32,055
16/07/2025	19:09:42,323	47		32,00
			47	32,00
			47	32,00
16/07/2025	19:09:40,445	15		32,00
			15	32,00
			15	32,00
16/07/2025	19:09:25,923	1		32,06
			1	32,06
			1	32,06
16/07/2025	19:08:07,654	19		32,055
			19	32,055
			19	32,055
16/07/2025	19:04:03,009	100		32,075
			55	32,075
			100	32,075
			45	32,075
16/07/2025	19:00:22,286	315		31,985
			315	31,985
			315	31,985
16/07/2025	18:57:21,395	63		32,055
			63	32,055
			63	32,055
16/07/2025	18:56:10,324	5		31,98
			5	31,98
			5	31,98
16/07/2025	18:53:51,994	40		31,94
			40	31,94
			40	31,94
16/07/2025	18:52:09,277	3		31,93
			3	31,93
			3	31,93
16/07/2025	18:51:51,951	3		31,925
			3	31,925
			3	31,925
16/07/2025	18:51:41,106	1		31,985
			1	31,985
			1	31,985
16/07/2025	18:49:04,598	10		31,965
			10	31,965
			10	31,965
16/07/2025	18:48:44,877	2		31,96
			2	31,96
			2	31,96
16/07/2025	18:44:40,947	4		32,005
			4	32,005
			4	32,005
16/07/2025	18:44:28,834	25		31,94
			25	31,94
			25	31,94
16/07/2025	18:43:41,350	117		32,01
			117	32,01
			117	32,01
16/07/2025	18:43:36,493	15		31,95
			15	31,95
			15	31,95
16/07/2025	18:41:25,744	22		31,95
			22	31,95
			22	31,95
16/07/2025	18:39:42,472	18		32,01
			18	32,01
			18	32,01
16/07/2025	18:38:40,335	3		31,94
			3	31,94
			3	31,94
16/07/2025	18:38:20,914	5		32,005
			5	32,005
			5	32,005
16/07/2025	18:35:31,953	62		32,005
			62	32,005
			62	32,005
16/07/2025	18:35:07,347	312		32,00
			112	32,00
			312	32,00
			200	32,00
16/07/2025	18:34:43,079	62		31,995
			62	31,995
			62	31,995
16/07/2025	18:32:21,734	44		31,975
			44	31,975
			44	31,975
16/07/2025	18:30:45,248	16		31,965
			16	31,965
			16	31,965
16/07/2025	18:29:41,558	2		31,96
			2	31,96
			2	31,96
16/07/2025	18:28:46,829	3		31,895
			3	31,895
			3	31,895
16/07/2025	18:27:12,151	1		31,94
			1	31,94
			1	31,94
16/07/2025	18:26:41,956	1		31,915
			1	31,915
			1	31,915
16/07/2025	18:25:48,035	44		31,86
			44	31,86
			44	31,86
16/07/2025	18:24:42,185	45		31,95
			45	31,95
			45	31,95
16/07/2025	18:23:46,382	3		31,89
			3	31,89
			3	31,89
16/07/2025	18:23:29,682	5		31,95
			5	31,95
			5	31,95
16/07/2025	18:22:24,854	1		31,94
			1	31,94
			1	31,94
16/07/2025	18:22:23,244	16		31,885
			16	31,885
			16	31,885
16/07/2025	18:22:12,072	44		31,95
			44	31,95
			44	31,95
16/07/2025	18:18:44,773	44		31,905
			44	31,905
			44	31,905
16/07/2025	18:18:23,777	1		31,985
			1	31,985
			1	31,985
16/07/2025	18:17:31,543	31		31,99
			31	31,99
			31	31,99
16/07/2025	18:17:19,408	31		31,98
			31	31,98
			31	31,98
16/07/2025	18:11:16,629	5		31,935
			5	31,935
			5	31,935
16/07/2025	18:11:07,678	50		31,88
			50	31,88
			50	31,88
16/07/2025	18:10:58,122	32		31,88
			32	31,88
			32	31,88
16/07/2025	18:10:55,860	15		31,945
			15	31,945
			15	31,945
16/07/2025	18:09:51,943	4		31,975
			4	31,975
			4	31,975
16/07/2025	18:09:46,668	100		31,92
			100	31,92
			100	31,92
16/07/2025	18:08:06,787	2		31,975
			2	31,975
			2	31,975
16/07/2025	18:07:42,331	310		31,93
			310	31,93
			310	31,93
16/07/2025	18:07:21,552	501		31,975
			501	31,975
			501	31,975
16/07/2025	18:06:40,461	61		31,98
			61	31,98
			61	31,98
16/07/2025	18:04:42,441	44		31,995
			44	31,995
			44	31,995
16/07/2025	18:03:36,349	8		31,995
			8	31,995
			8	31,995
16/07/2025	17:59:24,967	330		31,995
			2	31,995
			313	31,995
			15	31,995
			16	31,995
			1	31,995
			313	31,995
16/07/2025	17:55:09,070	1		31,865
			1	31,865
			1	31,865
16/07/2025	17:54:43,080	50		31,755
			50	31,755
			50	31,755
16/07/2025	17:53:49,947	13		31,745
			13	31,745
			13	31,745
16/07/2025	17:53:19,880	6		31,81
			6	31,81
			6	31,81
16/07/2025	17:52:51,974	5 000		31,82
			5 000	31,82
			5 000	31,82
16/07/2025	17:52:12,179	4		31,835
			4	31,835
			4	31,835
16/07/2025	17:51:46,320	60		31,84
			60	31,84
			60	31,84
16/07/2025	17:51:39,481	3		31,78
			3	31,78
			3	31,78
16/07/2025	17:51:23,391	5		31,835
			5	31,835
			5	31,835
16/07/2025	17:50:57,046	2		31,835
			2	31,835
			2	31,835
16/07/2025	17:49:09,763	7		31,805
			7	31,805
			7	31,805
16/07/2025	17:49:02,779	1		31,80
			1	31,80
			1	31,80
16/07/2025	17:48:54,076	1		31,81
			1	31,81
			1	31,81
16/07/2025	17:48:29,653	25		31,80
			25	31,80
			25	31,80
16/07/2025	17:47:51,799	1		31,795
			1	31,795
			1	31,795
16/07/2025	17:47:21,646	5		31,79
			5	31,79
			5	31,79
16/07/2025	17:46:45,571	1 002		31,775
			1 002	31,775
			1 002	31,775
16/07/2025	17:46:28,887	4		31,73
			4	31,73
			4	31,73
16/07/2025	17:46:26,130	16		31,73
			16	31,73
			16	31,73
16/07/2025	17:46:12,203	18		31,755
			18	31,755
			18	31,755
16/07/2025	17:45:58,708	314		31,755
			314	31,755
			314	31,755
16/07/2025	17:45:49,639	20		31,76
			20	31,76
			20	31,76
16/07/2025	17:45:10,495	7		31,75
			7	31,75
			7	31,75
16/07/2025	17:43:08,458	3		31,675
			3	31,675
			3	31,675
16/07/2025	17:42:53,571	1		31,73
			1	31,73
			1	31,73
16/07/2025	17:42:46,635	1		31,72
			1	31,72
			1	31,72
16/07/2025	17:42:41,603	15		31,715
			15	31,715
			15	31,715
16/07/2025	17:41:56,650	16		31,69
			16	31,69
			16	31,69
16/07/2025	17:41:16,818	4		31,60
			4	31,60
			4	31,60
16/07/2025	17:40:46,335	1		31,64
			1	31,64
			1	31,64
16/07/2025	17:40:16,256	1		31,635
			1	31,635
			1	31,635
16/07/2025	17:39:50,208	22		31,58
			22	31,58
			22	31,58
16/07/2025	17:39:24,222	400		31,575
			400	31,575
			400	31,575
16/07/2025	17:38:56,242	316		31,625
			316	31,625
			316	31,625
16/07/2025	17:38:55,128	650		31,57
			400	31,57
			650	31,57
			250	31,57
16/07/2025	17:38:55,043	100		31,57
			100	31,57
			100	31,57
16/07/2025	17:38:11,434	1		31,625
			1	31,625
			1	31,625
16/07/2025	17:37:14,380	615		31,615
			615	31,615
			350	31,615
			265	31,615
16/07/2025	17:36:04,188	4		31,66
			4	31,66
			4	31,66
16/07/2025	17:35:42,622	315		31,69
			315	31,69
			315	31,69
16/07/2025	17:35:02,470	96		31,685
			1	31,685
			96	31,685
			95	31,685
16/07/2025	17:32:39,743	3		31,66
			3	31,66
			3	31,66
16/07/2025	17:32:29,320	1		31,72
			1	31,72
			1	31,72
16/07/2025	17:32:13,284	300		31,73
			235	31,73
			65	31,73
			16	31,73
			284	31,73
16/07/2025	17:30:44,556	16		31,69
			16	31,69
			16	31,69
16/07/2025	17:30:35,926	1 062		31,64
			360	31,64
			50	31,64
			1 062	31,64
			652	31,64
16/07/2025	17:30:35,762	195		31,64
			135	31,64
			60	31,64
			195	31,64
16/07/2025	17:30:27,884	10		31,695
			10	31,695
			10	31,695
16/07/2025	17:30:17,283	58		31,72
			58	31,72
			58	31,72
16/07/2025	17:30:14,814	300		31,785
			300	31,785
			300	31,785
16/07/2025	17:29:05,731	2		31,805
			2	31,805
			2	31,805
16/07/2025	17:29:03,509	17		31,81
			17	31,81
			17	31,81
16/07/2025	17:27:13,868	16		31,78
			16	31,78
			16	31,78
16/07/2025	17:26:40,817	1 300		31,76
			1 300	31,76
			1 300	31,76
16/07/2025	17:26:11,578	1		31,755
			1	31,755
			1	31,755
16/07/2025	17:25:10,331	61		31,74
			61	31,74
			61	31,74
16/07/2025	17:24:36,226	5		31,79
			5	31,79
			5	31,79
16/07/2025	17:24:06,937	33		31,795
			33	31,795
			33	31,795
16/07/2025	17:23:57,958	9		31,815
			9	31,815
			9	31,815
16/07/2025	17:22:35,934	50		31,725
			50	31,725
			50	31,725
16/07/2025	17:22:08,945	5		31,75
			5	31,75
			5	31,75
16/07/2025	17:21:48,607	340		31,755
			340	31,755
			340	31,755
16/07/2025	17:21:45,782	11		31,76
			11	31,76
			11	31,76
16/07/2025	17:21:41,899	20		31,755
			20	31,755
			20	31,755
16/07/2025	17:20:46,609	23		31,76
			23	31,76
			23	31,76
16/07/2025	17:20:22,693	500		31,745
			500	31,745
			500	31,745
16/07/2025	17:20:17,131	1		31,78
			1	31,78
			1	31,78
16/07/2025	17:20:01,334	1		31,80
			1	31,80
			1	31,80
16/07/2025	17:19:29,523	20		31,84
			20	31,84
			20	31,84
16/07/2025	17:19:08,708	3		31,81
			3	31,81
			3	31,81
16/07/2025	17:18:57,142	8		31,865
			8	31,865
			8	31,865
16/07/2025	17:18:41,049	5		31,87
			5	31,87
			5	31,87
16/07/2025	17:18:38,095	50		31,845
			50	31,845
			50	31,845
16/07/2025	17:18:06,243	406		31,84
			406	31,84
			406	31,84
16/07/2025	17:17:59,573	277		31,785
			277	31,785
			277	31,785
16/07/2025	17:17:59,480	13		31,80
			10	31,80
			3	31,80
			13	31,80
16/07/2025	17:17:53,185	112		31,81
			112	31,81
			112	31,81
16/07/2025	17:17:49,346	5		31,835
			5	31,835
			5	31,835
16/07/2025	17:16:40,212	7 522		31,815
			7 060	31,815
			192	31,815
			120	31,815
			7 522	31,815
			150	31,815
16/07/2025	17:16:39,967	175		31,815
			88	31,815
			87	31,815
			175	31,815
16/07/2025	17:16:39,799	28		31,895
			3	31,895
			23	31,895
			1	31,895
			1	31,895
			28	31,895
16/07/2025	17:16:22,293	113		31,915
			58	31,915
			113	31,915
			55	31,915
16/07/2025	17:16:13,679	800		31,96
			800	31,96
			800	31,96
16/07/2025	17:16:11,199	76		32,00
			75	32,00
			76	32,00
			1	32,00
16/07/2025	17:13:11,719	62		32,05
			62	32,05
			62	32,05
16/07/2025	17:12:47,167	3		32,045
			3	32,045
			3	32,045
16/07/2025	17:12:35,790	1		32,045
			1	32,045
			1	32,045
16/07/2025	17:12:07,909	1		32,045
			1	32,045
			1	32,045
16/07/2025	17:11:19,505	19		32,035
			19	32,035
			19	32,035
16/07/2025	17:11:09,140	3		32,035
			3	32,035
			3	32,035
16/07/2025	17:10:52,137	4		32,04
			4	32,04
			4	32,04
16/07/2025	17:09:42,698	2		32,055
			2	32,055
			2	32,055
16/07/2025	17:09:35,045	300		32,055
			300	32,055
			300	32,055
16/07/2025	17:08:35,626	8		32,06
			8	32,06
			8	32,06
16/07/2025	17:04:41,838	4		32,065
			4	32,065
			4	32,065
16/07/2025	17:04:09,923	300		32,065
			300	32,065
			300	32,065
16/07/2025	17:03:48,174	2		32,07
			2	32,07
			2	32,07
16/07/2025	17:02:09,734	1		32,09
			1	32,09
			1	32,09
16/07/2025	17:01:39,644	1		32,085
			1	32,085
			1	32,085
16/07/2025	17:00:51,917	1		32,075
			1	32,075
			1	32,075
16/07/2025	17:00:16,377	100		32,065
			100	32,065
			100	32,065
16/07/2025	16:59:44,296	43		32,05
			43	32,05
			43	32,05
16/07/2025	16:58:48,309	44		32,03
			44	32,03
			44	32,03
16/07/2025	16:58:07,448	2		32,055
			2	32,055
			2	32,055
16/07/2025	16:57:36,259	1		32,09
			1	32,09
			1	32,09
16/07/2025	16:57:13,919	44		32,085
			44	32,085
			44	32,085
16/07/2025	16:56:38,298	3		32,055
			3	32,055
			3	32,055
16/07/2025	16:56:36,085	44		32,045
			44	32,045
			44	32,045
16/07/2025	16:56:34,273	2		32,055
			2	32,055
			2	32,055
16/07/2025	16:56:23,711	1		32,055
			1	32,055
			1	32,055
16/07/2025	16:55:44,766	44		32,13
			44	32,13
			44	32,13
16/07/2025	16:55:36,315	1		32,115
			1	32,115
			1	32,115
16/07/2025	16:55:07,033	1		32,08
			1	32,08
			1	32,08
16/07/2025	16:54:59,473	50		32,035
			50	32,035
			50	32,035
16/07/2025	16:54:23,353	44		32,08
			44	32,08
			44	32,08
16/07/2025	16:54:21,960	8		32,06
			8	32,06
			8	32,06
16/07/2025	16:54:11,484	5		32,085
			5	32,085
			5	32,085
16/07/2025	16:54:02,842	11		32,17
			11	32,17
			11	32,17
16/07/2025	16:53:27,129	1		32,18
			1	32,18
			1	32,18
16/07/2025	16:52:38,685	3		32,175
			3	32,175
			3	32,175
16/07/2025	16:52:31,852	41		32,18
			41	32,18
			41	32,18
16/07/2025	16:52:24,880	20		32,18
			20	32,18
			20	32,18
16/07/2025	16:51:51,072	23		32,185
			23	32,185
			23	32,185
16/07/2025	16:51:05,969	310		32,19
			310	32,19
			310	32,19
16/07/2025	16:50:30,634	13		32,20
			13	32,20
			13	32,20
16/07/2025	16:50:29,328	1		32,20
			1	32,20
			1	32,20
16/07/2025	16:48:19,801	5		32,185
			5	32,185
			5	32,185
16/07/2025	16:46:50,831	46		32,165
			46	32,165
			46	32,165
16/07/2025	16:45:41,111	20		32,17
			20	32,17
			20	32,17
16/07/2025	16:44:12,799	30		32,16
			30	32,16
			30	32,16
16/07/2025	16:44:01,357	2		32,165
			2	32,165
			2	32,165
16/07/2025	16:43:41,554	200		32,16
			200	32,16
			200	32,16
16/07/2025	16:43:38,407	3		32,155
			3	32,155
			3	32,155
16/07/2025	16:43:36,696	16		32,16
			16	32,16
			16	32,16
16/07/2025	16:43:15,265	4		32,17
			4	32,17
			4	32,17
16/07/2025	16:43:08,325	2		32,17
			2	32,17
			2	32,17
16/07/2025	16:42:33,516	3		32,175
			3	32,175
			3	32,175
16/07/2025	16:42:05,838	884		32,155
			884	32,155
			884	32,155
16/07/2025	16:41:29,909	22		32,165
			22	32,165
			22	32,165
16/07/2025	16:41:28,509	20		32,165
			20	32,165
			20	32,165
16/07/2025	16:39:50,891	26		32,205
			26	32,205
			26	32,205
16/07/2025	16:39:15,041	1		32,195
			1	32,195
			1	32,195
16/07/2025	16:37:12,134	3		32,19
			3	32,19
			3	32,19
16/07/2025	16:35:44,145	188		32,20
			188	32,20
			188	32,20
16/07/2025	16:35:40,420	6		32,19
			6	32,19
			6	32,19
16/07/2025	16:34:50,928	30		32,205
			30	32,205
			30	32,205
16/07/2025	16:33:26,634	100		32,23
			100	32,23
			100	32,23
16/07/2025	16:31:24,950	7		32,22
			7	32,22
			7	32,22
16/07/2025	16:30:29,965	99		32,21
			99	32,21
			99	32,21
16/07/2025	16:30:13,767	7		32,195
			7	32,195
			7	32,195
16/07/2025	16:27:37,001	8		32,18
			8	32,18
			8	32,18

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: 102,8477 / Vente: 102,9514
Volume: 24 717
+0,11%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
16/07/2025 @ 22:00:00

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