Tradegate Exchange

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

803

740

27,645

Date	Heure	Volume	Volume de transactions	Cours
09/05/2025	20:37:05,340	4		27,645
			4	27,645
			4	27,645
09/05/2025	20:35:27,023	28		27,64
			28	27,64
			28	27,64
09/05/2025	20:32:30,210	4		27,64
			4	27,64
			4	27,64
09/05/2025	20:30:45,965	4		27,63
			4	27,63
			4	27,63
09/05/2025	20:26:50,348	3		27,63
			3	27,63
			3	27,63
09/05/2025	20:23:58,066	2		27,535
			2	27,535
			2	27,535
09/05/2025	20:23:57,937	3		27,535
			3	27,535
			3	27,535
09/05/2025	20:23:44,652	73		27,62
			73	27,62
			73	27,62
09/05/2025	20:22:51,114	10		27,62
			10	27,62
			10	27,62
09/05/2025	20:22:06,523	4		27,61
			4	27,61
			4	27,61
09/05/2025	20:21:51,242	1		27,62
			1	27,62
			1	27,62
09/05/2025	20:20:45,984	4		27,615
			4	27,615
			4	27,615
09/05/2025	20:20:05,129	6		27,615
			6	27,615
			6	27,615
09/05/2025	20:20:03,114	4		27,525
			4	27,525
			4	27,525
09/05/2025	20:18:14,710	17		27,605
			17	27,605
			17	27,605
09/05/2025	20:17:25,096	4		27,62
			4	27,62
			4	27,62
09/05/2025	20:14:22,229	1		27,635
			1	27,635
			1	27,635
09/05/2025	20:14:11,858	100		27,545
			100	27,545
			100	27,545
09/05/2025	20:13:44,764	410		27,63
			410	27,63
			410	27,63
09/05/2025	20:13:41,264	3		27,545
			3	27,545
			3	27,545
09/05/2025	20:13:06,149	1		27,63
			1	27,63
			1	27,63
09/05/2025	20:12:57,971	2		27,54
			2	27,54
			2	27,54
09/05/2025	20:12:53,350	500		27,625
			500	27,625
			500	27,625
09/05/2025	20:12:46,869	100		27,625
			100	27,625
			100	27,625
09/05/2025	20:07:29,939	37		27,55
			37	27,55
			37	27,55
09/05/2025	20:06:36,766	108		27,63
			108	27,63
			108	27,63
09/05/2025	20:04:23,657	1		27,62
			1	27,62
			1	27,62
09/05/2025	20:04:22,347	237		27,535
			237	27,535
			237	27,535
09/05/2025	20:03:35,780	50		27,625
			50	27,625
			50	27,625
09/05/2025	20:03:02,728	4		27,62
			4	27,62
			4	27,62
09/05/2025	20:02:26,313	5		27,63
			5	27,63
			5	27,63
09/05/2025	20:02:13,115	1		27,635
			1	27,635
			1	27,635
09/05/2025	20:02:06,469	5		27,635
			5	27,635
			5	27,635
09/05/2025	20:01:51,579	2		27,635
			2	27,635
			2	27,635
09/05/2025	20:01:34,619	4		27,64
			4	27,64
			4	27,64
09/05/2025	19:58:52,707	11		27,555
			11	27,555
			11	27,555
09/05/2025	19:50:03,128	124		27,525
			124	27,525
			124	27,525
09/05/2025	19:49:26,840	1		27,53
			1	27,53
			1	27,53
09/05/2025	19:43:30,336	101		27,505
			101	27,505
			101	27,505
09/05/2025	19:38:00,397	24		27,475
			24	27,475
			24	27,475
09/05/2025	19:37:15,484	100		27,555
			100	27,555
			100	27,555
09/05/2025	19:29:34,634	43		27,575
			43	27,575
			43	27,575
09/05/2025	19:25:19,554	50		27,58
			50	27,58
			50	27,58
09/05/2025	19:19:07,891	2		27,58
			2	27,58
			2	27,58
09/05/2025	19:18:24,320	7		27,595
			7	27,595
			7	27,595
09/05/2025	19:12:47,747	1		27,505
			1	27,505
			1	27,505
09/05/2025	19:12:28,460	13		27,505
			13	27,505
			13	27,505
09/05/2025	19:11:36,594	40		27,505
			40	27,505
			40	27,505
09/05/2025	19:11:01,922	8		27,60
			8	27,60
			8	27,60
09/05/2025	19:07:48,815	175		27,555
			175	27,555
			175	27,555
09/05/2025	19:06:21,193	7		27,545
			7	27,545
			7	27,545
09/05/2025	19:01:15,383	40		27,48
			40	27,48
			40	27,48
09/05/2025	18:55:32,198	5		27,56
			5	27,56
			5	27,56
09/05/2025	18:54:22,496	1		27,54
			1	27,54
			1	27,54
09/05/2025	18:53:57,250	80		27,455
			80	27,455
			80	27,455
09/05/2025	18:53:40,633	1		27,54
			1	27,54
			1	27,54
09/05/2025	18:52:54,167	1		27,455
			1	27,455
			1	27,455
09/05/2025	18:46:34,400	37		27,545
			37	27,545
			37	27,545
09/05/2025	18:45:58,825	37		27,55
			37	27,55
			37	27,55
09/05/2025	18:43:42,875	363		27,56
			363	27,56
			363	27,56
09/05/2025	18:41:49,947	90		27,575
			90	27,575
			90	27,575
09/05/2025	18:41:14,552	150		27,575
			150	27,575
			150	27,575
09/05/2025	18:41:11,279	400		27,575
			400	27,575
			400	27,575
09/05/2025	18:32:14,134	650		27,465
			650	27,465
			650	27,465
09/05/2025	18:30:54,186	3		27,47
			3	27,47
			3	27,47
09/05/2025	18:30:35,710	150		27,55
			150	27,55
			150	27,55
09/05/2025	18:27:56,066	4		27,55
			4	27,55
			4	27,55
09/05/2025	18:21:53,432	362		27,555
			75	27,555
			287	27,555
			362	27,555
09/05/2025	18:20:42,942	2		27,475
			2	27,475
			2	27,475
09/05/2025	18:19:54,737	4		27,545
			4	27,545
			4	27,545
09/05/2025	18:19:36,477	15		27,545
			15	27,545
			15	27,545
09/05/2025	18:18:27,585	1		27,53
			1	27,53
			1	27,53
09/05/2025	18:15:30,529	70		27,54
			70	27,54
			70	27,54
09/05/2025	18:14:43,457	15		27,46
			15	27,46
			15	27,46
09/05/2025	18:13:55,744	170		27,535
			170	27,535
			170	27,535
09/05/2025	18:11:56,846	3		27,435
			3	27,435
			3	27,435
09/05/2025	18:11:44,174	19		27,52
			19	27,52
			19	27,52
09/05/2025	18:11:22,338	1		27,515
			1	27,515
			1	27,515
09/05/2025	18:09:22,397	4		27,54
			4	27,54
			4	27,54
09/05/2025	18:03:28,758	36		27,565
			36	27,565
			36	27,565
09/05/2025	18:02:42,402	11		27,585
			11	27,585
			11	27,585
09/05/2025	18:00:24,584	2		27,53
			2	27,53
			2	27,53
09/05/2025	18:00:17,899	24		27,62
			24	27,62
			24	27,62
09/05/2025	17:58:25,628	100		27,615
			100	27,615
			100	27,615
09/05/2025	17:56:14,350	400		27,52
			400	27,52
			400	27,52
09/05/2025	17:55:11,089	40		27,605
			40	27,605
			40	27,605
09/05/2025	17:54:10,865	13		27,62
			13	27,62
			13	27,62
09/05/2025	17:49:42,969	70		27,58
			70	27,58
			70	27,58
09/05/2025	17:49:14,648	200		27,575
			200	27,575
			200	27,575
09/05/2025	17:43:56,820	362		27,575
			362	27,575
			362	27,575
09/05/2025	17:39:44,184	2		27,58
			2	27,58
			2	27,58
09/05/2025	17:39:25,480	22		27,50
			22	27,50
			22	27,50
09/05/2025	17:38:59,476	135		27,505
			135	27,505
			135	27,505
09/05/2025	17:38:44,292	100		27,495
			100	27,495
			95	27,495
			5	27,495
09/05/2025	17:33:25,487	2		27,585
			2	27,585
			2	27,585
09/05/2025	17:32:51,393	10		27,585
			10	27,585
			10	27,585
09/05/2025	17:31:33,385	1		27,59
			1	27,59
			1	27,59
09/05/2025	17:28:23,101	3		27,555
			3	27,555
			3	27,555
09/05/2025	17:28:07,909	2		27,56
			2	27,56
			2	27,56
09/05/2025	17:26:27,689	1 500		27,545
			1 500	27,545
			1 500	27,545
09/05/2025	17:24:49,614	75		27,555
			75	27,555
			75	27,555
09/05/2025	17:24:44,139	180		27,565
			180	27,565
			180	27,565
09/05/2025	17:23:37,570	200		27,565
			200	27,565
			200	27,565
09/05/2025	17:22:41,657	4		27,57
			4	27,57
			4	27,57
09/05/2025	17:21:43,498	109		27,56
			109	27,56
			109	27,56
09/05/2025	17:20:44,323	11		27,59
			11	27,59
			11	27,59
09/05/2025	17:20:39,339	69		27,585
			69	27,585
			69	27,585
09/05/2025	17:19:52,998	2		27,61
			2	27,61
			2	27,61
09/05/2025	17:12:40,404	2		27,565
			2	27,565
			2	27,565
09/05/2025	17:12:19,456	150		27,56
			150	27,56
			150	27,56
09/05/2025	17:12:06,597	15		27,58
			15	27,58
			15	27,58
09/05/2025	17:11:35,258	103		27,56
			103	27,56
			103	27,56
09/05/2025	17:09:19,198	15		27,605
			15	27,605
			15	27,605
09/05/2025	17:08:51,314	26		27,615
			26	27,615
			26	27,615
09/05/2025	17:08:44,607	250		27,61
			250	27,61
			250	27,61
09/05/2025	17:08:37,409	3		27,61
			3	27,61
			3	27,61
09/05/2025	17:06:54,295	5		27,58
			5	27,58
			5	27,58
09/05/2025	17:06:20,635	73		27,585
			73	27,585
			73	27,585
09/05/2025	17:01:35,514	85		27,565
			85	27,565
			85	27,565
09/05/2025	17:01:10,628	10		27,565
			10	27,565
			10	27,565
09/05/2025	17:00:46,725	12		27,555
			12	27,555
			12	27,555
09/05/2025	17:00:01,448	2		27,56
			2	27,56
			2	27,56
09/05/2025	17:00:01,149	2		27,56
			2	27,56
			2	27,56
09/05/2025	16:58:58,673	100		27,555
			100	27,555
			100	27,555
09/05/2025	16:58:27,991	90		27,55
			90	27,55
			90	27,55
09/05/2025	16:54:14,015	3		27,49
			3	27,49
			3	27,49
09/05/2025	16:53:43,380	3		27,525
			3	27,525
			3	27,525
09/05/2025	16:53:35,033	5		27,53
			5	27,53
			5	27,53
09/05/2025	16:53:34,639	11		27,535
			11	27,535
			11	27,535
09/05/2025	16:52:54,373	1		27,54
			1	27,54
			1	27,54
09/05/2025	16:51:48,500	2		27,535
			2	27,535
			2	27,535
09/05/2025	16:50:48,486	2		27,505
			2	27,505
			2	27,505
09/05/2025	16:50:21,883	150		27,50
			150	27,50
			150	27,50
09/05/2025	16:49:56,964	145		27,50
			145	27,50
			145	27,50
09/05/2025	16:49:09,672	2		27,495
			2	27,495
			2	27,495
09/05/2025	16:46:42,429	8		27,48
			8	27,48
			8	27,48
09/05/2025	16:44:51,835	2		27,475
			2	27,475
			2	27,475
09/05/2025	16:41:44,911	20		27,41
			20	27,41
			20	27,41
09/05/2025	16:38:06,388	3		27,40
			3	27,40
			3	27,40
09/05/2025	16:37:57,291	2		27,405
			2	27,405
			2	27,405
09/05/2025	16:36:34,279	21		27,415
			21	27,415
			21	27,415
09/05/2025	16:35:36,817	1		27,43
			1	27,43
			1	27,43
09/05/2025	16:35:32,190	10		27,46
			10	27,46
			10	27,46
09/05/2025	16:35:14,339	115		27,46
			115	27,46
			115	27,46
09/05/2025	16:34:20,426	640		27,47
			640	27,47
			640	27,47
09/05/2025	16:33:25,780	1		27,50
			1	27,50
			1	27,50
09/05/2025	16:32:40,897	1		27,505
			1	27,505
			1	27,505
09/05/2025	16:31:24,204	2		27,48
			2	27,48
			2	27,48
09/05/2025	16:29:07,242	600		27,465
			600	27,465
			600	27,465
09/05/2025	16:28:52,021	45		27,455
			45	27,455
			45	27,455
09/05/2025	16:28:29,614	2		27,45
			2	27,45
			2	27,45
09/05/2025	16:28:26,022	127		27,45
			127	27,45
			127	27,45
09/05/2025	16:27:39,505	3		27,47
			3	27,47
			3	27,47
09/05/2025	16:27:35,828	1 500		27,475
			1 500	27,475
			1 500	27,475
09/05/2025	16:27:12,495	400		27,50
			400	27,50
			400	27,50
09/05/2025	16:27:08,409	4		27,505
			4	27,505
			4	27,505
09/05/2025	16:24:46,238	1		27,58
			1	27,58
			1	27,58
09/05/2025	16:23:37,754	20		27,595
			20	27,595
			20	27,595
09/05/2025	16:22:41,838	9		27,60
			9	27,60
			9	27,60
09/05/2025	16:22:35,008	2		27,61
			2	27,61
			2	27,61
09/05/2025	16:21:51,955	133		27,62
			133	27,62
			133	27,62
09/05/2025	16:21:32,358	20		27,615
			20	27,615
			20	27,615
09/05/2025	16:21:21,982	2 000		27,61
			2 000	27,61
			2 000	27,61
09/05/2025	16:21:16,281	10		27,615
			10	27,615
			10	27,615
09/05/2025	16:19:01,248	2 000		27,675
			2 000	27,675
			2 000	27,675
09/05/2025	16:16:00,330	180		27,70
			180	27,70
			180	27,70
09/05/2025	16:15:28,565	999		27,71
			999	27,71
			999	27,71
09/05/2025	16:15:23,615	17		27,71
			17	27,71
			17	27,71
09/05/2025	16:15:08,097	18		27,71
			18	27,71
			18	27,71
09/05/2025	16:14:36,488	1		27,715
			1	27,715
			1	27,715
09/05/2025	16:13:54,023	1		27,71
			1	27,71
			1	27,71
09/05/2025	16:12:28,772	121		27,715
			121	27,715
			121	27,715
09/05/2025	16:12:10,624	1 000		27,715
			1 000	27,715
			1 000	27,715
09/05/2025	16:10:11,431	70		27,72
			70	27,72
			70	27,72
09/05/2025	16:08:12,542	7		27,745
			7	27,745
			7	27,745
09/05/2025	16:07:55,905	4		27,755
			4	27,755
			4	27,755
09/05/2025	16:07:30,246	4		27,765
			4	27,765
			4	27,765
09/05/2025	16:06:55,126	1		27,75
			1	27,75
			1	27,75
09/05/2025	16:03:29,821	2		27,77
			2	27,77
			2	27,77
09/05/2025	16:01:48,412	3		27,77
			3	27,77
			3	27,77
09/05/2025	16:01:38,288	65		27,77
			65	27,77
			65	27,77
09/05/2025	16:01:20,851	8		27,77
			8	27,77
			8	27,77
09/05/2025	16:00:00,796	58		27,755
			58	27,755
			58	27,755
09/05/2025	15:58:27,939	20		27,755
			20	27,755
			20	27,755
09/05/2025	15:56:59,449	100		27,715
			100	27,715
			100	27,715
09/05/2025	15:56:02,146	3		27,73
			3	27,73
			3	27,73
09/05/2025	15:56:01,554	360		27,725
			360	27,725
			360	27,725
09/05/2025	15:52:46,281	10		27,68
			10	27,68
			10	27,68
09/05/2025	15:52:43,131	19		27,685
			19	27,685
			19	27,685
09/05/2025	15:52:23,678	1 000		27,69
			1 000	27,69
			1 000	27,69
09/05/2025	15:52:20,584	3		27,69
			3	27,69
			3	27,69
09/05/2025	15:52:06,305	1		27,70
			1	27,70
			1	27,70
09/05/2025	15:52:03,385	2		27,70
			2	27,70
			2	27,70
09/05/2025	15:50:22,312	396		27,72
			396	27,72
			396	27,72
09/05/2025	15:50:08,688	3		27,725
			3	27,725
			3	27,725
09/05/2025	15:47:28,153	15		27,735
			15	27,735
			15	27,735
09/05/2025	15:47:09,926	1		27,735
			1	27,735
			1	27,735
09/05/2025	15:46:14,547	4		27,71
			4	27,71
			4	27,71
09/05/2025	15:45:30,393	1 000		27,705
			1 000	27,705
			1 000	27,705
09/05/2025	15:45:21,608	100		27,70
			100	27,70
			100	27,70
09/05/2025	15:45:10,394	36		27,69
			36	27,69
			36	27,69
09/05/2025	15:44:05,021	50		27,70
			50	27,70
			50	27,70
09/05/2025	15:41:24,113	100		27,74
			100	27,74
			100	27,74
09/05/2025	15:41:23,632	2		27,735
			2	27,735
			2	27,735
09/05/2025	15:39:14,447	1		27,765
			1	27,765
			1	27,765
09/05/2025	15:39:12,152	70		27,77
			70	27,77
			70	27,77
09/05/2025	15:37:00,605	18		27,79
			18	27,79
			18	27,79
09/05/2025	15:36:56,507	80		27,795
			80	27,795
			80	27,795
09/05/2025	15:36:22,137	4		27,795
			4	27,795
			4	27,795
09/05/2025	15:35:40,143	125		27,775
			125	27,775
			125	27,775
09/05/2025	15:35:19,223	2		27,78
			2	27,78
			2	27,78
09/05/2025	15:35:15,253	1		27,785
			1	27,785
			1	27,785
09/05/2025	15:34:47,694	10		27,77
			10	27,77
			10	27,77
09/05/2025	15:33:03,621	8		27,80
			8	27,80
			8	27,80
09/05/2025	15:30:34,094	175		27,785
			175	27,785
			175	27,785
09/05/2025	15:29:42,474	3		27,705
			3	27,705
			3	27,705
09/05/2025	15:29:22,547	4		27,73
			4	27,73
			4	27,73
09/05/2025	15:29:20,540	2		27,705
			2	27,705
			2	27,705
09/05/2025	15:28:43,544	4		27,715
			4	27,715
			4	27,715
09/05/2025	15:26:15,993	3		27,745
			3	27,745
			3	27,745
09/05/2025	15:25:33,430	44		27,74
			44	27,74
			44	27,74
09/05/2025	15:23:54,299	2		27,765
			2	27,765
			2	27,765
09/05/2025	15:23:24,501	1		27,76
			1	27,76
			1	27,76
09/05/2025	15:16:31,644	14		27,745
			14	27,745
			14	27,745
09/05/2025	15:15:59,010	12		27,75
			12	27,75
			12	27,75
09/05/2025	15:12:36,974	35		27,75
			35	27,75
			35	27,75
09/05/2025	15:11:12,164	540		27,755
			540	27,755
			540	27,755
09/05/2025	15:08:40,265	4		27,765
			4	27,765
			4	27,765
09/05/2025	15:08:10,683	3		27,765
			3	27,765
			3	27,765
09/05/2025	15:07:32,434	1		27,775
			1	27,775
			1	27,775
09/05/2025	15:07:08,881	1		27,77
			1	27,77
			1	27,77
09/05/2025	15:06:12,743	539		27,78
			539	27,78
			539	27,78
09/05/2025	15:03:33,532	35		27,785
			35	27,785
			35	27,785
09/05/2025	15:00:30,851	40		27,76
			40	27,76
			40	27,76
09/05/2025	14:56:41,537	19		27,755
			19	27,755
			19	27,755
09/05/2025	14:56:24,030	8		27,755
			8	27,755
			8	27,755
09/05/2025	14:54:53,346	700		27,755
			700	27,755
			700	27,755
09/05/2025	14:54:00,447	20		27,755
			20	27,755
			20	27,755
09/05/2025	14:53:27,025	4		27,755
			4	27,755
			4	27,755
09/05/2025	14:50:59,400	30		27,75
			30	27,75
			30	27,75
09/05/2025	14:50:51,999	180		27,75
			180	27,75
			180	27,75
09/05/2025	14:50:47,350	18		27,75
			18	27,75
			18	27,75
09/05/2025	14:50:46,131	80		27,76
			80	27,76
			80	27,76
09/05/2025	14:50:35,511	15		27,755
			15	27,755
			15	27,755
09/05/2025	14:49:46,831	17		27,77
			17	27,77
			17	27,77
09/05/2025	14:49:32,308	500		27,765
			500	27,765
			500	27,765
09/05/2025	14:46:15,599	200		27,765
			200	27,765
			200	27,765
09/05/2025	14:46:03,793	2 250		27,765
			2 250	27,765
			2 250	27,765
09/05/2025	14:45:16,906	1		27,76
			1	27,76
			1	27,76
09/05/2025	14:44:19,112	5		27,765
			5	27,765
			5	27,765
09/05/2025	14:44:05,020	360		27,77
			360	27,77
			360	27,77
09/05/2025	14:43:37,716	600		27,77
			600	27,77
			600	27,77
09/05/2025	14:41:17,780	2		27,77
			2	27,77
			2	27,77
09/05/2025	14:37:48,708	1		27,75
			1	27,75
			1	27,75
09/05/2025	14:37:06,252	1		27,755
			1	27,755
			1	27,755
09/05/2025	14:35:53,946	2		27,755
			2	27,755
			2	27,755
09/05/2025	14:35:49,670	19		27,75
			19	27,75
			19	27,75
09/05/2025	14:31:30,117	5		27,735
			5	27,735
			5	27,735
09/05/2025	14:30:55,701	4		27,72
			4	27,72
			4	27,72
09/05/2025	14:29:59,242	3		27,71
			3	27,71
			3	27,71
09/05/2025	14:29:54,411	4		27,71
			4	27,71
			4	27,71
09/05/2025	14:29:31,894	361		27,71
			361	27,71
			361	27,71
09/05/2025	14:25:38,079	10		27,72
			10	27,72
			10	27,72
09/05/2025	14:25:17,336	19		27,735
			19	27,735
			19	27,735
09/05/2025	14:24:55,790	3		27,725
			3	27,725
			3	27,725
09/05/2025	14:24:51,571	3		27,73
			3	27,73
			3	27,73
09/05/2025	14:21:12,272	3		27,725
			3	27,725
			3	27,725
09/05/2025	14:20:57,545	1		27,715
			1	27,715
			1	27,715
09/05/2025	14:20:35,365	2		27,715
			2	27,715
			2	27,715
09/05/2025	14:18:50,443	30		27,72
			30	27,72
			30	27,72
09/05/2025	14:17:06,520	2		27,72
			2	27,72
			2	27,72
09/05/2025	14:10:17,230	2		27,74
			2	27,74
			2	27,74
09/05/2025	14:09:00,198	40		27,735
			40	27,735
			40	27,735
09/05/2025	14:08:55,135	3		27,735
			3	27,735
			3	27,735
09/05/2025	14:03:40,842	55		27,705
			55	27,705
			55	27,705
09/05/2025	14:01:04,912	2		27,72
			2	27,72
			2	27,72
09/05/2025	13:59:51,414	2		27,72
			2	27,72
			2	27,72
09/05/2025	13:59:38,955	541		27,725
			541	27,725
			541	27,725
09/05/2025	13:54:53,756	4		27,72
			4	27,72
			4	27,72
09/05/2025	13:54:29,675	2		27,73
			2	27,73
			2	27,73
09/05/2025	13:50:50,417	2		27,745
			2	27,745
			2	27,745
09/05/2025	13:50:20,236	15		27,74
			15	27,74
			15	27,74
09/05/2025	13:48:36,291	1		27,765
			1	27,765
			1	27,765
09/05/2025	13:47:52,322	1		27,775
			1	27,775
			1	27,775
09/05/2025	13:47:03,305	4		27,75
			4	27,75
			4	27,75
09/05/2025	13:46:56,966	36		27,765
			36	27,765
			36	27,765
09/05/2025	13:45:02,401	3		27,715
			3	27,715
			3	27,715
09/05/2025	13:44:56,910	5		27,72
			5	27,72
			5	27,72
09/05/2025	13:41:22,869	4		27,665
			4	27,665
			4	27,665
09/05/2025	13:40:24,192	4		27,655
			4	27,655
			4	27,655
09/05/2025	13:38:29,157	1		27,66
			1	27,66
			1	27,66
09/05/2025	13:38:22,876	5		27,655
			5	27,655
			5	27,655
09/05/2025	13:37:19,824	1		27,68
			1	27,68
			1	27,68
09/05/2025	13:37:12,933	4		27,665
			4	27,665
			4	27,665
09/05/2025	13:37:05,526	1		27,695
			1	27,695
			1	27,695
09/05/2025	13:36:48,736	34		27,68
			34	27,68
			34	27,68
09/05/2025	13:34:11,838	1		27,725
			1	27,725
			1	27,725
09/05/2025	13:33:01,294	2		27,70
			2	27,70
			2	27,70
09/05/2025	13:31:38,665	1		27,745
			1	27,745
			1	27,745
09/05/2025	13:31:08,663	350		27,705
			350	27,705
			350	27,705
09/05/2025	13:31:03,626	6		27,69
			6	27,69
			6	27,69
09/05/2025	13:29:24,767	100		27,71
			100	27,71
			100	27,71
09/05/2025	13:28:37,937	37		27,71
			37	27,71
			37	27,71
09/05/2025	13:27:27,396	17		27,645
			17	27,645
			17	27,645
09/05/2025	13:27:26,961	1		27,655
			1	27,655
			1	27,655
09/05/2025	13:27:21,300	110		27,655
			110	27,655
			110	27,655
09/05/2025	13:27:01,533	119		27,695
			119	27,695
			115	27,695
			4	27,695
09/05/2025	13:27:00,334	150		27,705
			150	27,705
			150	27,705
09/05/2025	13:26:41,792	31		27,80
			31	27,80
			31	27,80
09/05/2025	13:24:55,538	17		27,795
			17	27,795
			17	27,795
09/05/2025	13:24:44,050	2		27,795
			2	27,795
			2	27,795
09/05/2025	13:24:32,196	100		27,79
			100	27,79
			100	27,79
09/05/2025	13:20:13,850	281		27,79
			281	27,79
			281	27,79
09/05/2025	13:19:47,932	3		27,795
			3	27,795
			3	27,795
09/05/2025	13:19:05,018	7		27,795
			7	27,795
			7	27,795
09/05/2025	13:17:47,315	12		27,79
			12	27,79
			12	27,79
09/05/2025	13:16:59,108	300		27,79
			300	27,79
			300	27,79
09/05/2025	13:14:31,517	8		27,785
			8	27,785
			8	27,785
09/05/2025	13:13:11,025	20		27,78
			20	27,78
			20	27,78
09/05/2025	13:12:58,677	4		27,78
			4	27,78
			4	27,78
09/05/2025	13:09:56,964	4		27,78
			4	27,78
			4	27,78
09/05/2025	13:08:37,613	70		27,785
			70	27,785
			70	27,785
09/05/2025	13:07:45,636	18		27,78
			18	27,78
			18	27,78
09/05/2025	13:05:07,889	3		27,765
			3	27,765
			3	27,765
09/05/2025	13:04:47,362	2		27,77
			2	27,77
			2	27,77
09/05/2025	13:02:19,810	2		27,78
			2	27,78
			2	27,78
09/05/2025	13:01:51,728	1		27,785
			1	27,785
			1	27,785
09/05/2025	13:00:56,372	9		27,78
			9	27,78
			9	27,78
09/05/2025	13:00:50,631	1		27,775
			1	27,775
			1	27,775
09/05/2025	12:59:43,487	4		27,78
			4	27,78
			4	27,78
09/05/2025	12:58:06,861	10		27,785
			10	27,785
			10	27,785
09/05/2025	12:56:53,121	164		27,785
			164	27,785
			164	27,785
09/05/2025	12:55:46,488	180		27,78
			180	27,78
			180	27,78

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: 95,8932 / Vente: 96,0468
Volume: 23 675
-0,28%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
09/05/2025 @ 20:42:20

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