Tradegate Exchange

iSh.STOXX Europe 600 U.ETF DE

181

161

54,70

Date	Heure	Volume	Volume de transactions	Cours
13/06/2025	21:45:32,766	19		54,70
			19	54,70
			19	54,70
13/06/2025	21:33:24,099	20		54,73
			20	54,73
			20	54,73
13/06/2025	21:31:07,221	5		54,70
			5	54,70
			5	54,70
13/06/2025	20:56:35,393	3		54,70
			3	54,70
			3	54,70
13/06/2025	20:56:21,611	19		54,74
			19	54,74
			19	54,74
13/06/2025	20:46:39,224	182		54,73
			182	54,73
			182	54,73
13/06/2025	20:46:22,422	1		54,73
			1	54,73
			1	54,73
13/06/2025	20:45:09,465	1		54,70
			1	54,70
			1	54,70
13/06/2025	20:33:06,458	26		54,66
			26	54,66
			26	54,66
13/06/2025	20:18:22,298	50		54,80
			50	54,80
			50	54,80
13/06/2025	19:33:34,054	20		54,90
			20	54,90
			20	54,90
13/06/2025	18:23:20,759	90		55,03
			90	55,03
			90	55,03
13/06/2025	18:20:01,133	3		55,03
			3	55,03
			3	55,03
13/06/2025	18:16:57,264	2		55,03
			2	55,03
			2	55,03
13/06/2025	18:14:25,783	2		55,04
			2	55,04
			2	55,04
13/06/2025	18:14:05,921	363		55,04
			363	55,04
			363	55,04
13/06/2025	18:12:11,150	363		55,03
			363	55,03
			363	55,03
13/06/2025	18:01:57,939	365		54,94
			365	54,94
			365	54,94
13/06/2025	17:55:24,895	20		54,99
			20	54,99
			20	54,99
13/06/2025	17:54:03,849	50		54,98
			50	54,98
			50	54,98
13/06/2025	17:49:09,898	51		54,92
			51	54,92
			51	54,92
13/06/2025	17:29:17,678	11		54,89
			11	54,89
			11	54,89
13/06/2025	17:21:06,049	10		54,88
			10	54,88
			10	54,88
13/06/2025	17:14:03,794	300		54,90
			300	54,90
			300	54,90
13/06/2025	17:05:18,789	35		54,88
			35	54,88
			35	54,88
13/06/2025	16:56:47,817	8		54,89
			8	54,89
			8	54,89
13/06/2025	16:51:08,456	40		54,85
			40	54,85
			40	54,85
13/06/2025	16:39:26,290	28		54,91
			28	54,91
			28	54,91
13/06/2025	16:28:44,689	5		54,87
			5	54,87
			5	54,87
13/06/2025	16:17:49,634	11		54,92
			11	54,92
			11	54,92
13/06/2025	16:17:27,557	15		54,93
			15	54,93
			15	54,93
13/06/2025	16:14:30,728	20		54,90
			20	54,90
			20	54,90
13/06/2025	16:12:14,114	4		54,89
			4	54,89
			4	54,89
13/06/2025	16:10:54,636	7		54,88
			7	54,88
			7	54,88
13/06/2025	16:04:37,857	100		54,89
			100	54,89
			100	54,89
13/06/2025	16:04:29,847	80		54,88
			80	54,88
			80	54,88
13/06/2025	15:58:40,594	40		54,85
			40	54,85
			40	54,85
13/06/2025	15:55:18,550	120		54,87
			120	54,87
			120	54,87
13/06/2025	15:51:17,891	90		54,94
			90	54,94
			90	54,94
13/06/2025	15:44:16,452	150		54,97
			150	54,97
			150	54,97
13/06/2025	15:41:27,713	250		55,00
			250	55,00
			250	55,00
13/06/2025	15:41:24,589	3		55,00
			3	55,00
			3	55,00
13/06/2025	15:41:14,528	4		55,00
			4	55,00
			4	55,00
13/06/2025	15:36:24,704	1		54,97
			1	54,97
			1	54,97
13/06/2025	15:33:57,788	174		55,00
			174	55,00
			174	55,00
13/06/2025	15:25:37,538	1		54,94
			1	54,94
			1	54,94
13/06/2025	15:19:44,934	1		54,94
			1	54,94
			1	54,94
13/06/2025	15:04:31,411	2		54,97
			2	54,97
			2	54,97
13/06/2025	14:57:44,431	28		55,00
			28	55,00
			28	55,00
13/06/2025	14:52:16,211	304		54,99
			304	54,99
			304	54,99
13/06/2025	14:49:56,966	420		55,00
			420	55,00
			420	55,00
13/06/2025	14:48:03,618	90		55,03
			90	55,03
			90	55,03
13/06/2025	14:47:17,652	90		55,02
			90	55,02
			90	55,02
13/06/2025	14:46:50,340	90		55,04
			90	55,04
			90	55,04
13/06/2025	14:40:37,799	12		55,08
			12	55,08
			12	55,08
13/06/2025	14:36:34,313	1		55,14
			1	55,14
			1	55,14
13/06/2025	14:33:39,981	15		55,14
			15	55,14
			15	55,14
13/06/2025	14:28:55,765	2		55,12
			2	55,12
			2	55,12
13/06/2025	14:21:13,579	2		55,12
			2	55,12
			2	55,12
13/06/2025	14:20:35,269	54		55,12
			54	55,12
			54	55,12
13/06/2025	14:17:31,065	1		55,12
			1	55,12
			1	55,12
13/06/2025	14:09:01,115	18		55,11
			18	55,11
			18	55,11
13/06/2025	14:08:21,528	98		55,11
			98	55,11
			98	55,11
13/06/2025	14:05:17,488	900		55,12
			900	55,12
			900	55,12
13/06/2025	14:04:00,785	454		55,12
			454	55,12
			454	55,12
13/06/2025	14:03:22,590	2		55,11
			2	55,11
			2	55,11
13/06/2025	13:56:50,029	181		55,12
			181	55,12
			181	55,12
13/06/2025	13:52:45,498	20		55,13
			20	55,13
			20	55,13
13/06/2025	13:37:01,071	100		55,05
			100	55,05
			100	55,05
13/06/2025	13:16:54,226	1 002		55,02
			1 002	55,02
			1 002	55,02
13/06/2025	12:55:57,407	10		54,97
			10	54,97
			10	54,97
13/06/2025	12:27:25,381	73		54,90
			73	54,90
			73	54,90
13/06/2025	12:23:32,934	2		54,90
			2	54,90
			2	54,90
13/06/2025	12:23:15,506	27		54,89
			27	54,89
			27	54,89
13/06/2025	12:19:54,093	18		54,94
			18	54,94
			18	54,94
13/06/2025	12:17:52,801	27		54,93
			27	54,93
			27	54,93
13/06/2025	12:17:01,357	27		54,94
			27	54,94
			27	54,94
13/06/2025	12:06:40,536	1		54,95
			1	54,95
			1	54,95
13/06/2025	11:49:17,709	2		54,97
			2	54,97
			2	54,97
13/06/2025	11:46:31,703	300		54,97
			300	54,97
			300	54,97
13/06/2025	11:33:59,548	1		54,94
			1	54,94
			1	54,94
13/06/2025	11:32:55,659	1		54,97
			1	54,97
			1	54,97
13/06/2025	11:09:49,009	908		54,99
			908	54,99
			908	54,99
13/06/2025	11:09:46,646	1		54,99
			1	54,99
			1	54,99
13/06/2025	11:08:18,184	3		54,97
			3	54,97
			3	54,97
13/06/2025	11:07:46,690	1		54,98
			1	54,98
			1	54,98
13/06/2025	11:07:45,791	2		54,97
			2	54,97
			2	54,97
13/06/2025	10:59:14,310	181		54,94
			181	54,94
			181	54,94
13/06/2025	10:57:16,953	58		54,93
			58	54,93
			58	54,93
13/06/2025	10:55:11,160	37		54,94
			37	54,94
			37	54,94
13/06/2025	10:52:15,673	1		54,93
			1	54,93
			1	54,93
13/06/2025	10:51:44,578	1		54,93
			1	54,93
			1	54,93
13/06/2025	10:50:52,861	10		54,92
			10	54,92
			10	54,92
13/06/2025	10:50:30,255	20		54,92
			20	54,92
			20	54,92
13/06/2025	10:38:13,674	20		55,02
			20	55,02
			20	55,02
13/06/2025	10:33:09,593	18		54,98
			18	54,98
			18	54,98
13/06/2025	10:32:06,839	19		54,99
			19	54,99
			19	54,99
13/06/2025	10:18:34,527	100		55,11
			100	55,11
			100	55,11
13/06/2025	10:15:03,329	80		55,12
			80	55,12
			80	55,12
13/06/2025	10:10:45,221	45		55,09
			45	55,09
			45	55,09
13/06/2025	10:10:05,004	200		55,11
			200	55,11
			200	55,11
13/06/2025	10:05:35,339	1		55,09
			1	55,09
			1	55,09
13/06/2025	10:04:46,951	90		55,08
			90	55,08
			90	55,08
13/06/2025	10:04:27,014	400		55,10
			400	55,10
			400	55,10
13/06/2025	09:58:57,780	20		55,02
			20	55,02
			20	55,02
13/06/2025	09:52:47,986	19		55,03
			19	55,03
			19	55,03
13/06/2025	09:52:44,204	40		55,02
			40	55,02
			40	55,02
13/06/2025	09:50:48,565	91		55,00
			91	55,00
			91	55,00
13/06/2025	09:50:12,423	3		54,97
			3	54,97
			3	54,97
13/06/2025	09:49:49,388	10		54,99
			10	54,99
			10	54,99
13/06/2025	09:49:33,961	100		54,99
			100	54,99
			100	54,99
13/06/2025	09:41:34,215	1		55,00
			1	55,00
			1	55,00
13/06/2025	09:39:57,707	18		55,00
			18	55,00
			18	55,00
13/06/2025	09:39:35,221	30		55,00
			30	55,00
			30	55,00
13/06/2025	09:38:26,574	49		54,97
			49	54,97
			49	54,97
13/06/2025	09:38:17,774	3		54,98
			3	54,98
			3	54,98
13/06/2025	09:37:04,614	20		54,97
			20	54,97
			20	54,97
13/06/2025	09:34:26,244	50		54,95
			50	54,95
			50	54,95
13/06/2025	09:34:23,641	50		54,95
			50	54,95
			50	54,95
13/06/2025	09:31:29,796	4		54,92
			4	54,92
			4	54,92
13/06/2025	09:31:24,388	36		54,92
			36	54,92
			36	54,92
13/06/2025	09:29:36,515	100		54,93
			100	54,93
			100	54,93
13/06/2025	09:28:01,548	1		54,93
			1	54,93
			1	54,93
13/06/2025	09:24:00,708	20		54,89
			20	54,89
			20	54,89
13/06/2025	09:23:32,666	100		54,86
			100	54,86
			100	54,86
13/06/2025	09:23:24,109	20		54,88
			20	54,88
			20	54,88
13/06/2025	09:22:18,666	10		54,92
			10	54,92
			10	54,92
13/06/2025	09:22:08,781	1		54,93
			1	54,93
			1	54,93
13/06/2025	09:19:20,178	5		54,91
			5	54,91
			5	54,91
13/06/2025	09:19:13,958	3		54,90
			3	54,90
			3	54,90
13/06/2025	09:18:44,978	1		54,91
			1	54,91
			1	54,91
13/06/2025	09:14:40,632	1		54,89
			1	54,89
			1	54,89
13/06/2025	09:13:39,894	1		54,87
			1	54,87
			1	54,87
13/06/2025	09:13:34,162	1		54,87
			1	54,87
			1	54,87
13/06/2025	09:12:04,356	1		54,86
			1	54,86
			1	54,86
13/06/2025	09:11:16,185	3		54,85
			3	54,85
			3	54,85
13/06/2025	09:10:36,895	1		54,85
			1	54,85
			1	54,85
13/06/2025	09:08:30,103	37		54,85
			37	54,85
			37	54,85
13/06/2025	09:08:04,052	1		54,85
			1	54,85
			1	54,85
13/06/2025	09:07:37,706	1		54,83
			1	54,83
			1	54,83
13/06/2025	09:06:21,096	1		54,81
			1	54,81
			1	54,81
13/06/2025	09:05:47,880	800		54,82
			800	54,82
			800	54,82
13/06/2025	09:05:45,127	1 200		54,81
			1 200	54,81
			1 200	54,81
13/06/2025	09:05:34,585	1		54,82
			1	54,82
			1	54,82
13/06/2025	09:04:52,708	3		54,87
			3	54,87
			3	54,87
13/06/2025	09:04:40,559	153		54,89
			18	54,89
			90	54,89
			123	54,89
			63	54,89
			1	54,89
			1	54,89
			1	54,89
			9	54,89
13/06/2025	08:46:53,824	20		54,79
			20	54,79
			20	54,79
13/06/2025	08:37:02,982	1		54,89
			1	54,89
			1	54,89
13/06/2025	08:36:15,669	9		54,91
			9	54,91
			9	54,91
13/06/2025	08:30:37,633	75		54,91
			75	54,91
			75	54,91
13/06/2025	08:14:00,579	440		54,75
			440	54,75
			440	54,75
13/06/2025	08:08:53,046	1 560		54,79
			1 560	54,79
			1 200	54,79
			360	54,79
13/06/2025	08:06:15,485	69		54,71
			69	54,71
			69	54,71
13/06/2025	08:01:43,783	2		54,95
			2	54,95
			2	54,95
13/06/2025	08:01:15,516	4		54,73
			4	54,73
			4	54,73
13/06/2025	08:00:38,539	18		54,71
			18	54,71
			18	54,71
13/06/2025	08:00:38,329	2		54,89
			2	54,89
			2	54,89
13/06/2025	08:00:32,672	1		54,89
			1	54,89
			1	54,89
13/06/2025	07:51:27,539	14		54,64
			14	54,64
			14	54,64
13/06/2025	07:50:35,197	10		54,63
			10	54,63
			10	54,63
13/06/2025	07:49:43,012	1 161		54,82
			30	54,82
			20	54,82
			69	54,82
			450	54,82
			180	54,82
			50	54,82
			117	54,82
			45	54,82
			125	54,82
			628	54,82
			55	54,82
			200	54,82
			2	54,82
			89	54,82
			145	54,82
			117	54,82

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: 98,8702 / Vente: 99,0303
Volume: 20 656
-0,92%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
13/06/2025 @ 22:00:00

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