Tradegate Exchange

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

1937

1635

33,82

Date	Heure	Volume	Volume de transactions	Cours
31/07/2025	18:33:08,803	2		33,82
			2	33,82
			2	33,82
31/07/2025	18:31:36,332	1		33,865
			1	33,865
			1	33,865
31/07/2025	18:31:00,988	26		33,82
			26	33,82
			26	33,82
31/07/2025	18:30:49,752	1		33,855
			1	33,855
			1	33,855
31/07/2025	18:30:38,274	26		33,82
			26	33,82
			26	33,82
31/07/2025	18:29:28,957	6		33,855
			6	33,855
			6	33,855
31/07/2025	18:26:25,450	20		33,785
			20	33,785
			20	33,785
31/07/2025	18:26:08,763	3		33,78
			3	33,78
			3	33,78
31/07/2025	18:25:44,306	1		33,835
			1	33,835
			1	33,835
31/07/2025	18:24:45,779	80		33,85
			80	33,85
			80	33,85
31/07/2025	18:24:35,489	1		33,855
			1	33,855
			1	33,855
31/07/2025	18:24:25,543	29		33,86
			29	33,86
			29	33,86
31/07/2025	18:24:10,629	60		33,865
			60	33,865
			60	33,865
31/07/2025	18:23:09,877	3		33,85
			3	33,85
			3	33,85
31/07/2025	18:18:54,752	8		33,855
			8	33,855
			8	33,855
31/07/2025	18:18:47,807	30		33,855
			30	33,855
			20	33,855
			10	33,855
31/07/2025	18:16:37,764	89		33,785
			89	33,785
			89	33,785
31/07/2025	18:16:34,420	441		33,845
			441	33,845
			441	33,845
31/07/2025	18:15:55,956	5		33,795
			5	33,795
			5	33,795
31/07/2025	18:12:52,538	1		33,86
			1	33,86
			1	33,86
31/07/2025	18:12:22,035	1		33,805
			1	33,805
			1	33,805
31/07/2025	18:11:52,063	1		33,86
			1	33,86
			1	33,86
31/07/2025	18:11:37,251	20		33,855
			20	33,855
			20	33,855
31/07/2025	18:10:54,225	15		33,84
			15	33,84
			15	33,84
31/07/2025	18:09:38,364	1		33,825
			1	33,825
			1	33,825
31/07/2025	18:09:17,732	3		33,83
			3	33,83
			3	33,83
31/07/2025	18:09:04,057	3		33,82
			3	33,82
			3	33,82
31/07/2025	18:08:40,211	1		33,815
			1	33,815
			1	33,815
31/07/2025	18:08:29,549	3		33,815
			3	33,815
			3	33,815
31/07/2025	18:08:25,932	74		33,815
			74	33,815
			74	33,815
31/07/2025	18:07:54,367	591		33,815
			516	33,815
			75	33,815
			591	33,815
31/07/2025	18:06:37,633	15		33,825
			15	33,825
			15	33,825
31/07/2025	18:05:11,044	2		33,75
			2	33,75
			2	33,75
31/07/2025	18:04:36,635	2		33,765
			2	33,765
			2	33,765
31/07/2025	18:01:12,584	2		33,81
			2	33,81
			2	33,81
31/07/2025	18:00:51,761	1		33,805
			1	33,805
			1	33,805
31/07/2025	18:00:03,364	8		33,805
			8	33,805
			8	33,805
31/07/2025	17:58:41,775	10		33,79
			10	33,79
			10	33,79
31/07/2025	17:58:06,433	9		33,785
			9	33,785
			9	33,785
31/07/2025	17:56:48,457	90		33,75
			90	33,75
			90	33,75
31/07/2025	17:55:08,248	3		33,715
			3	33,715
			3	33,715
31/07/2025	17:54:40,913	30		33,755
			30	33,755
			30	33,755
31/07/2025	17:54:40,591	40		33,755
			40	33,755
			40	33,755
31/07/2025	17:54:16,038	15		33,76
			15	33,76
			15	33,76
31/07/2025	17:53:29,955	3		33,78
			3	33,78
			3	33,78
31/07/2025	17:52:52,711	1		33,79
			1	33,79
			1	33,79
31/07/2025	17:52:43,680	2		33,73
			2	33,73
			2	33,73
31/07/2025	17:51:45,182	60		33,79
			60	33,79
			10	33,79
			50	33,79
31/07/2025	17:50:38,861	3		33,725
			3	33,725
			3	33,725
31/07/2025	17:50:13,200	3		33,79
			3	33,79
			3	33,79
31/07/2025	17:49:53,272	110		33,72
			110	33,72
			110	33,72
31/07/2025	17:49:04,580	20		33,73
			20	33,73
			20	33,73
31/07/2025	17:48:53,836	2		33,785
			2	33,785
			2	33,785
31/07/2025	17:48:30,179	15		33,74
			15	33,74
			15	33,74
31/07/2025	17:47:49,228	3		33,78
			3	33,78
			3	33,78
31/07/2025	17:47:21,649	2		33,78
			2	33,78
			2	33,78
31/07/2025	17:47:08,892	2		33,785
			2	33,785
			2	33,785
31/07/2025	17:46:22,996	8		33,785
			8	33,785
			8	33,785
31/07/2025	17:46:17,768	1		33,78
			1	33,78
			1	33,78
31/07/2025	17:45:23,857	6		33,725
			6	33,725
			6	33,725
31/07/2025	17:45:07,739	3		33,73
			3	33,73
			3	33,73
31/07/2025	17:44:59,490	5		33,785
			5	33,785
			5	33,785
31/07/2025	17:44:11,556	2		33,73
			2	33,73
			2	33,73
31/07/2025	17:42:53,227	3		33,765
			3	33,765
			3	33,765
31/07/2025	17:42:33,074	445		33,755
			445	33,755
			445	33,755
31/07/2025	17:41:55,074	1		33,755
			1	33,755
			1	33,755
31/07/2025	17:39:59,706	300		33,71
			300	33,71
			300	33,71
31/07/2025	17:38:10,866	19		33,74
			19	33,74
			19	33,74
31/07/2025	17:38:10,678	59		33,735
			59	33,735
			59	33,735
31/07/2025	17:35:45,249	30		33,68
			30	33,68
			30	33,68
31/07/2025	17:35:37,380	1		33,73
			1	33,73
			1	33,73
31/07/2025	17:35:03,489	1		33,73
			1	33,73
			1	33,73
31/07/2025	17:34:26,733	250		33,74
			250	33,74
			250	33,74
31/07/2025	17:34:22,525	4		33,74
			4	33,74
			4	33,74
31/07/2025	17:33:43,631	40		33,74
			40	33,74
			40	33,74
31/07/2025	17:32:38,114	140		33,745
			140	33,745
			140	33,745
31/07/2025	17:32:36,874	3		33,745
			3	33,745
			3	33,745
31/07/2025	17:32:24,199	3		33,74
			3	33,74
			3	33,74
31/07/2025	17:32:09,465	1 000		33,735
			1 000	33,735
			1 000	33,735
31/07/2025	17:31:48,007	148		33,685
			98	33,685
			148	33,685
			50	33,685
31/07/2025	17:31:38,123	3		33,685
			3	33,685
			3	33,685
31/07/2025	17:31:20,720	3		33,73
			3	33,73
			3	33,73
31/07/2025	17:30:07,465	24		33,705
			24	33,705
			24	33,705
31/07/2025	17:29:57,321	200		33,70
			200	33,70
			200	33,70
31/07/2025	17:29:53,781	8		33,70
			8	33,70
			8	33,70
31/07/2025	17:28:57,728	6		33,695
			6	33,695
			6	33,695
31/07/2025	17:28:22,268	60		33,69
			60	33,69
			60	33,69
31/07/2025	17:27:50,221	1		33,665
			1	33,665
			1	33,665
31/07/2025	17:27:02,119	1		33,675
			1	33,675
			1	33,675
31/07/2025	17:26:54,775	6		33,675
			6	33,675
			6	33,675
31/07/2025	17:26:14,419	1		33,645
			1	33,645
			1	33,645
31/07/2025	17:25:09,156	12		33,63
			12	33,63
			12	33,63
31/07/2025	17:25:08,406	30		33,625
			30	33,625
			30	33,625
31/07/2025	17:25:03,981	150		33,63
			150	33,63
			150	33,63
31/07/2025	17:24:38,520	3		33,63
			3	33,63
			3	33,63
31/07/2025	17:24:32,987	2		33,635
			2	33,635
			2	33,635
31/07/2025	17:24:21,825	2		33,635
			2	33,635
			2	33,635
31/07/2025	17:24:13,493	1 000		33,63
			1 000	33,63
			1 000	33,63
31/07/2025	17:22:39,435	384		33,655
			384	33,655
			384	33,655
31/07/2025	17:22:14,119	100		33,645
			100	33,645
			100	33,645
31/07/2025	17:21:56,573	595		33,67
			595	33,67
			595	33,67
31/07/2025	17:21:47,476	3		33,665
			3	33,665
			3	33,665
31/07/2025	17:21:32,282	6		33,655
			6	33,655
			6	33,655
31/07/2025	17:21:22,542	100		33,655
			100	33,655
			100	33,655
31/07/2025	17:21:02,060	60		33,66
			60	33,66
			60	33,66
31/07/2025	17:19:24,644	4		33,615
			4	33,615
			4	33,615
31/07/2025	17:18:54,406	1		33,625
			1	33,625
			1	33,625
31/07/2025	17:18:01,783	280		33,59
			280	33,59
			280	33,59
31/07/2025	17:16:20,494	7		33,605
			7	33,605
			7	33,605
31/07/2025	17:16:15,448	105		33,60
			105	33,60
			105	33,60
31/07/2025	17:15:52,842	100		33,60
			100	33,60
			100	33,60
31/07/2025	17:15:49,943	1		33,605
			1	33,605
			1	33,605
31/07/2025	17:15:32,581	150		33,605
			150	33,605
			150	33,605
31/07/2025	17:15:18,440	450		33,615
			450	33,615
			450	33,615
31/07/2025	17:15:18,337	50		33,62
			50	33,62
			50	33,62
31/07/2025	17:11:37,408	297		33,665
			297	33,665
			297	33,665
31/07/2025	17:10:06,365	6		33,68
			6	33,68
			6	33,68
31/07/2025	17:09:42,877	3		33,68
			3	33,68
			3	33,68
31/07/2025	17:09:24,382	5 819		33,66
			2 440	33,66
			5 800	33,66
			2 700	33,66
			19	33,66
			30	33,66
			49	33,66
			600	33,66
31/07/2025	17:08:07,980	10 000		33,665
			10 000	33,665
			10 000	33,665
31/07/2025	17:08:01,585	14		33,675
			14	33,675
			14	33,675
31/07/2025	17:07:36,469	3		33,685
			3	33,685
			3	33,685
31/07/2025	17:06:55,619	2		33,72
			2	33,72
			2	33,72
31/07/2025	17:06:47,239	600		33,735
			600	33,735
			600	33,735
31/07/2025	17:06:04,621	2		33,75
			2	33,75
			2	33,75
31/07/2025	17:05:33,290	1		33,74
			1	33,74
			1	33,74
31/07/2025	17:05:27,906	1		33,75
			1	33,75
			1	33,75
31/07/2025	17:04:52,542	1		33,73
			1	33,73
			1	33,73
31/07/2025	17:04:44,056	20		33,73
			20	33,73
			20	33,73
31/07/2025	17:04:38,051	3		33,735
			3	33,735
			3	33,735
31/07/2025	17:04:12,485	112		33,74
			112	33,74
			112	33,74
31/07/2025	17:04:12,094	2		33,74
			2	33,74
			2	33,74
31/07/2025	17:04:02,838	1		33,745
			1	33,745
			1	33,745
31/07/2025	17:03:59,220	3		33,745
			3	33,745
			3	33,745
31/07/2025	17:03:54,868	592		33,745
			592	33,745
			592	33,745
31/07/2025	17:03:30,527	26		33,75
			26	33,75
			26	33,75
31/07/2025	17:03:22,695	6		33,755
			6	33,755
			6	33,755
31/07/2025	17:03:10,300	150		33,73
			150	33,73
			150	33,73
31/07/2025	17:02:03,814	7		33,75
			7	33,75
			7	33,75
31/07/2025	17:01:32,128	6		33,725
			6	33,725
			6	33,725
31/07/2025	17:01:31,834	250		33,725
			250	33,725
			250	33,725
31/07/2025	17:01:26,389	3		33,725
			3	33,725
			3	33,725
31/07/2025	17:01:09,963	27		33,715
			27	33,715
			27	33,715
31/07/2025	17:00:07,898	3		33,705
			3	33,705
			3	33,705
31/07/2025	17:00:00,959	2		33,695
			2	33,695
			2	33,695
31/07/2025	16:59:24,340	29		33,68
			29	33,68
			29	33,68
31/07/2025	16:59:05,975	30		33,675
			30	33,675
			30	33,675
31/07/2025	16:58:56,650	1		33,695
			1	33,695
			1	33,695
31/07/2025	16:58:50,413	30		33,69
			30	33,69
			30	33,69
31/07/2025	16:58:30,041	120		33,71
			120	33,71
			120	33,71
31/07/2025	16:58:06,399	48		33,735
			48	33,735
			48	33,735
31/07/2025	16:57:45,028	1		33,73
			1	33,73
			1	33,73
31/07/2025	16:56:11,977	5		33,725
			5	33,725
			5	33,725
31/07/2025	16:56:10,755	30		33,72
			30	33,72
			30	33,72
31/07/2025	16:56:05,034	10		33,735
			10	33,735
			10	33,735
31/07/2025	16:55:57,262	32		33,73
			32	33,73
			32	33,73
31/07/2025	16:55:41,769	250		33,715
			250	33,715
			250	33,715
31/07/2025	16:55:29,487	5		33,725
			5	33,725
			5	33,725
31/07/2025	16:55:20,399	180		33,73
			180	33,73
			180	33,73
31/07/2025	16:55:01,179	30		33,71
			30	33,71
			30	33,71
31/07/2025	16:54:28,427	30		33,715
			30	33,715
			30	33,715
31/07/2025	16:53:59,734	1		33,71
			1	33,71
			1	33,71
31/07/2025	16:53:52,726	8		33,70
			8	33,70
			8	33,70
31/07/2025	16:53:34,201	2 700		33,695
			2 700	33,695
			2 700	33,695
31/07/2025	16:53:23,470	148		33,715
			148	33,715
			148	33,715
31/07/2025	16:53:09,414	151		33,715
			151	33,715
			151	33,715
31/07/2025	16:53:04,785	544		33,72
			544	33,72
			544	33,72
31/07/2025	16:52:43,958	1		33,71
			1	33,71
			1	33,71
31/07/2025	16:52:29,661	1		33,70
			1	33,70
			1	33,70
31/07/2025	16:52:14,579	12		33,695
			12	33,695
			12	33,695
31/07/2025	16:51:21,544	3		33,705
			3	33,705
			3	33,705
31/07/2025	16:51:16,110	1		33,71
			1	33,71
			1	33,71
31/07/2025	16:50:36,978	60		33,73
			60	33,73
			60	33,73
31/07/2025	16:50:07,967	3		33,77
			3	33,77
			3	33,77
31/07/2025	16:50:03,688	2		33,775
			2	33,775
			2	33,775
31/07/2025	16:49:37,787	15		33,75
			15	33,75
			15	33,75
31/07/2025	16:49:22,987	149		33,755
			149	33,755
			149	33,755
31/07/2025	16:49:11,605	1		33,76
			1	33,76
			1	33,76
31/07/2025	16:49:00,246	1		33,77
			1	33,77
			1	33,77
31/07/2025	16:48:16,878	89		33,75
			89	33,75
			89	33,75
31/07/2025	16:47:52,117	6		33,76
			6	33,76
			6	33,76
31/07/2025	16:47:39,537	3		33,745
			3	33,745
			3	33,745
31/07/2025	16:47:10,757	59		33,74
			59	33,74
			59	33,74
31/07/2025	16:46:22,305	200		33,75
			200	33,75
			200	33,75
31/07/2025	16:45:56,487	1		33,75
			1	33,75
			1	33,75
31/07/2025	16:45:52,902	15		33,75
			15	33,75
			15	33,75
31/07/2025	16:45:38,594	30		33,76
			30	33,76
			30	33,76
31/07/2025	16:44:48,697	2		33,775
			2	33,775
			2	33,775
31/07/2025	16:43:10,791	170		33,75
			170	33,75
			170	33,75
31/07/2025	16:43:06,802	1		33,755
			1	33,755
			1	33,755
31/07/2025	16:41:54,761	10		33,795
			10	33,795
			10	33,795
31/07/2025	16:41:49,722	266		33,795
			266	33,795
			266	33,795
31/07/2025	16:41:43,690	8		33,785
			8	33,785
			8	33,785
31/07/2025	16:41:35,637	2 559		33,80
			2 559	33,80
			2 559	33,80
31/07/2025	16:41:16,833	2		33,805
			2	33,805
			2	33,805
31/07/2025	16:40:29,128	1		33,815
			1	33,815
			1	33,815
31/07/2025	16:40:27,385	46		33,82
			46	33,82
			46	33,82
31/07/2025	16:40:04,182	151		33,835
			151	33,835
			151	33,835
31/07/2025	16:40:00,551	1		33,84
			1	33,84
			1	33,84
31/07/2025	16:39:26,442	4		33,82
			4	33,82
			4	33,82
31/07/2025	16:39:24,831	4		33,825
			4	33,825
			4	33,825
31/07/2025	16:39:24,452	63		33,82
			63	33,82
			63	33,82
31/07/2025	16:38:07,945	3		33,82
			3	33,82
			3	33,82
31/07/2025	16:37:52,449	3		33,82
			3	33,82
			3	33,82
31/07/2025	16:37:44,998	680		33,815
			680	33,815
			680	33,815
31/07/2025	16:37:44,708	76		33,815
			76	33,815
			76	33,815
31/07/2025	16:37:14,099	60		33,80
			60	33,80
			60	33,80
31/07/2025	16:37:14,002	1 295		33,80
			545	33,80
			1 266	33,80
			29	33,80
			750	33,80
31/07/2025	16:37:10,777	117		33,81
			117	33,81
			117	33,81
31/07/2025	16:36:40,746	33		33,85
			33	33,85
			33	33,85
31/07/2025	16:36:07,782	10		33,81
			10	33,81
			10	33,81
31/07/2025	16:35:31,275	23		33,81
			23	33,81
			23	33,81
31/07/2025	16:35:28,481	2 700		33,815
			2 700	33,815
			2 700	33,815
31/07/2025	16:35:19,739	10 000		33,815
			10 000	33,815
			10 000	33,815
31/07/2025	16:35:13,745	400		33,83
			400	33,83
			400	33,83
31/07/2025	16:35:11,042	51		33,83
			51	33,83
			51	33,83
31/07/2025	16:35:03,563	1		33,835
			1	33,835
			1	33,835
31/07/2025	16:34:57,040	1		33,85
			1	33,85
			1	33,85
31/07/2025	16:34:46,787	90		33,845
			90	33,845
			90	33,845
31/07/2025	16:34:46,698	10		33,85
			10	33,85
			10	33,85
31/07/2025	16:34:34,055	30		33,855
			30	33,855
			30	33,855
31/07/2025	16:34:14,319	2		33,86
			2	33,86
			2	33,86
31/07/2025	16:34:01,264	342		33,855
			342	33,855
			342	33,855
31/07/2025	16:33:58,383	8		33,865
			8	33,865
			8	33,865
31/07/2025	16:33:52,549	2		33,87
			2	33,87
			2	33,87
31/07/2025	16:33:51,545	15		33,865
			15	33,865
			15	33,865
31/07/2025	16:33:35,833	24		33,885
			24	33,885
			24	33,885
31/07/2025	16:33:16,021	1		33,885
			1	33,885
			1	33,885
31/07/2025	16:33:11,558	1		33,885
			1	33,885
			1	33,885
31/07/2025	16:32:36,386	2		33,905
			2	33,905
			2	33,905
31/07/2025	16:32:11,324	15		33,905
			15	33,905
			15	33,905
31/07/2025	16:31:46,824	450		33,895
			450	33,895
			450	33,895
31/07/2025	16:31:44,320	12		33,90
			12	33,90
			12	33,90
31/07/2025	16:31:41,267	46		33,895
			46	33,895
			46	33,895
31/07/2025	16:29:56,732	1		33,89
			1	33,89
			1	33,89
31/07/2025	16:29:03,834	2		33,89
			2	33,89
			2	33,89
31/07/2025	16:28:54,983	3		33,90
			3	33,90
			3	33,90
31/07/2025	16:28:15,918	1		33,90
			1	33,90
			1	33,90
31/07/2025	16:27:47,727	1		33,89
			1	33,89
			1	33,89
31/07/2025	16:27:28,673	14		33,895
			14	33,895
			14	33,895
31/07/2025	16:26:49,201	390		33,90
			100	33,90
			390	33,90
			290	33,90
31/07/2025	16:26:22,656	26		33,925
			26	33,925
			26	33,925
31/07/2025	16:26:04,053	50		33,935
			50	33,935
			50	33,935
31/07/2025	16:24:51,644	1		33,955
			1	33,955
			1	33,955
31/07/2025	16:24:45,518	50		33,94
			50	33,94
			50	33,94
31/07/2025	16:23:30,518	14		33,96
			14	33,96
			14	33,96
31/07/2025	16:22:37,975	3		33,925
			3	33,925
			3	33,925
31/07/2025	16:22:19,558	2		33,94
			2	33,94
			2	33,94
31/07/2025	16:21:24,310	2		33,91
			2	33,91
			2	33,91
31/07/2025	16:20:56,962	15		33,94
			15	33,94
			15	33,94
31/07/2025	16:20:56,872	22		33,935
			22	33,935
			22	33,935
31/07/2025	16:20:09,254	1		33,96
			1	33,96
			1	33,96
31/07/2025	16:20:03,145	5		33,97
			5	33,97
			5	33,97
31/07/2025	16:19:59,290	15		33,97
			15	33,97
			15	33,97
31/07/2025	16:19:00,616	8		33,94
			8	33,94
			8	33,94
31/07/2025	16:18:58,743	1		33,945
			1	33,945
			1	33,945
31/07/2025	16:18:47,772	89		33,94
			89	33,94
			89	33,94
31/07/2025	16:18:47,133	500		33,94
			500	33,94
			500	33,94
31/07/2025	16:17:54,012	2		33,955
			2	33,955
			2	33,955
31/07/2025	16:15:30,965	147		33,97
			147	33,97
			147	33,97
31/07/2025	16:14:35,059	17		33,96
			17	33,96
			17	33,96
31/07/2025	16:14:30,431	9		33,965
			9	33,965
			9	33,965
31/07/2025	16:13:51,548	50		33,95
			50	33,95
			50	33,95
31/07/2025	16:13:48,453	16		33,955
			16	33,955
			16	33,955
31/07/2025	16:13:23,797	1		33,975
			1	33,975
			1	33,975
31/07/2025	16:12:59,885	80		33,945
			80	33,945
			80	33,945
31/07/2025	16:12:58,956	300		33,95
			300	33,95
			300	33,95
31/07/2025	16:12:38,202	3		33,93
			3	33,93
			3	33,93
31/07/2025	16:12:11,635	2		33,915
			2	33,915
			2	33,915
31/07/2025	16:11:43,860	4		33,94
			4	33,94
			4	33,94
31/07/2025	16:10:48,852	27		33,97
			27	33,97
			27	33,97
31/07/2025	16:09:52,068	1		33,995
			1	33,995
			1	33,995
31/07/2025	16:08:24,604	9		33,99
			9	33,99
			9	33,99
31/07/2025	16:08:02,753	15		33,99
			15	33,99
			15	33,99
31/07/2025	16:06:28,193	150		33,95
			150	33,95
			150	33,95
31/07/2025	16:06:09,914	7		33,945
			7	33,945
			7	33,945
31/07/2025	16:05:33,179	4		33,94
			4	33,94
			4	33,94
31/07/2025	16:05:31,712	100		33,945
			100	33,945
			100	33,945
31/07/2025	16:04:49,121	100		33,95
			100	33,95
			100	33,95
31/07/2025	16:04:38,599	17		33,96
			17	33,96
			17	33,96
31/07/2025	16:03:52,311	11		33,97
			11	33,97
			11	33,97
31/07/2025	16:03:33,941	1		33,98
			1	33,98
			1	33,98
31/07/2025	16:02:41,146	115		33,97
			115	33,97
			115	33,97
31/07/2025	16:02:27,070	1		33,965
			1	33,965
			1	33,965
31/07/2025	16:01:40,206	200		33,935
			200	33,935
			200	33,935
31/07/2025	16:01:31,544	6		33,93
			6	33,93
			6	33,93
31/07/2025	16:01:07,109	10		33,93
			10	33,93
			10	33,93
31/07/2025	16:00:32,714	6		33,945
			6	33,945
			6	33,945
31/07/2025	16:00:00,668	28		33,945
			28	33,945
			28	33,945
31/07/2025	15:59:46,019	500		33,955
			500	33,955
			500	33,955
31/07/2025	15:59:38,816	3		33,97
			3	33,97
			3	33,97
31/07/2025	15:59:36,600	9		33,97
			9	33,97
			9	33,97
31/07/2025	15:59:24,687	10		33,965
			10	33,965
			10	33,965
31/07/2025	15:58:53,811	2		33,99
			2	33,99
			2	33,99
31/07/2025	15:57:57,436	8		34,005
			8	34,005
			8	34,005
31/07/2025	15:56:56,324	123		33,995
			123	33,995
			123	33,995
31/07/2025	15:56:04,626	3		33,99
			3	33,99
			3	33,99
31/07/2025	15:55:39,376	90		34,00
			90	34,00
			90	34,00
31/07/2025	15:55:07,651	4		33,99
			4	33,99
			4	33,99
31/07/2025	15:54:56,672	12		34,005
			12	34,005
			12	34,005
31/07/2025	15:54:51,440	1		34,00
			1	34,00
			1	34,00
31/07/2025	15:54:50,235	147		34,00
			147	34,00
			147	34,00
31/07/2025	15:54:42,002	25		34,005
			25	34,005
			25	34,005
31/07/2025	15:54:32,325	3		34,015
			3	34,015
			3	34,015
31/07/2025	15:53:42,823	3		34,03
			3	34,03
			3	34,03
31/07/2025	15:53:33,750	1		34,03
			1	34,03
			1	34,03
31/07/2025	15:53:29,666	7		34,02
			7	34,02
			7	34,02
31/07/2025	15:53:04,674	2		34,015
			2	34,015
			2	34,015
31/07/2025	15:52:25,002	295		34,00
			295	34,00
			295	34,00
31/07/2025	15:52:02,762	3		33,965
			3	33,965
			3	33,965
31/07/2025	15:51:30,939	48		33,955
			48	33,955
			48	33,955
31/07/2025	15:51:21,242	1		33,94
			1	33,94
			1	33,94
31/07/2025	15:51:19,564	8		33,94
			8	33,94
			8	33,94
31/07/2025	15:50:39,063	235		33,945
			235	33,945
			235	33,945
31/07/2025	15:50:38,955	4		33,95
			4	33,95
			4	33,95
31/07/2025	15:50:22,566	7		33,925
			7	33,925
			7	33,925
31/07/2025	15:50:14,283	8		33,92
			8	33,92
			8	33,92
31/07/2025	15:50:01,409	5		33,925
			5	33,925
			5	33,925
31/07/2025	15:49:39,103	127		33,935
			127	33,935
			127	33,935
31/07/2025	15:49:37,963	1		33,93
			1	33,93
			1	33,93
31/07/2025	15:49:25,304	355		33,935
			355	33,935
			355	33,935
31/07/2025	15:49:21,448	8		33,96
			8	33,96
			8	33,96
31/07/2025	15:48:01,364	2 550		33,925
			2 550	33,925
			2 550	33,925
31/07/2025	15:47:30,746	400		33,91
			400	33,91
			400	33,91
31/07/2025	15:46:52,822	8		33,90
			8	33,90
			8	33,90
31/07/2025	15:46:49,300	16		33,885
			16	33,885
			16	33,885
31/07/2025	15:46:20,756	123		33,88
			123	33,88
			123	33,88
31/07/2025	15:46:16,375	1		33,885
			1	33,885
			1	33,885
31/07/2025	15:45:54,632	3		33,90
			3	33,90
			3	33,90
31/07/2025	15:45:08,505	5		33,965
			5	33,965
			5	33,965

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: 107,1657 / Vente: 107,2665
Volume: 33 991
+0,64%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
31/07/2025 @ 18:34:16

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