Tradegate Exchange

iShsIII-C.MSCI Eu.U.E.EUR Acc

185

169

82,30

Date	Heure	Volume	Volume de transactions	Cours
30/04/2025	17:26:47,759	3		82,30
			3	82,30
			3	82,30
30/04/2025	17:25:44,242	1		82,32
			1	82,32
			1	82,32
30/04/2025	17:13:00,654	250		82,31
			250	82,31
			250	82,31
30/04/2025	17:06:00,074	9		82,20
			9	82,20
			9	82,20
30/04/2025	17:00:00,781	3		82,09
			3	82,09
			3	82,09
30/04/2025	16:53:07,909	6		82,03
			6	82,03
			6	82,03
30/04/2025	16:44:15,213	150		81,98
			150	81,98
			150	81,98
30/04/2025	16:41:18,444	19		81,92
			19	81,92
			19	81,92
30/04/2025	16:38:00,662	7		81,85
			7	81,85
			7	81,85
30/04/2025	16:37:53,688	8		81,85
			8	81,85
			8	81,85
30/04/2025	16:33:10,757	200		81,94
			200	81,94
			200	81,94
30/04/2025	16:30:46,559	2		81,95
			2	81,95
			2	81,95
30/04/2025	16:23:55,398	13		81,87
			13	81,87
			13	81,87
30/04/2025	16:14:34,501	3		81,84
			3	81,84
			3	81,84
30/04/2025	16:13:45,096	6		81,84
			6	81,84
			6	81,84
30/04/2025	16:05:27,689	150		81,68
			150	81,68
			150	81,68
30/04/2025	16:04:58,102	7		81,70
			7	81,70
			7	81,70
30/04/2025	16:04:49,932	13		81,70
			13	81,70
			13	81,70
30/04/2025	16:00:03,339	3		81,99
			3	81,99
			3	81,99
30/04/2025	15:52:10,450	6		81,68
			6	81,68
			6	81,68
30/04/2025	15:48:43,895	1		81,71
			1	81,71
			1	81,71
30/04/2025	15:48:08,039	200		81,68
			200	81,68
			200	81,68
30/04/2025	15:43:10,564	25		81,59
			25	81,59
			25	81,59
30/04/2025	15:42:42,612	35		81,60
			35	81,60
			35	81,60
30/04/2025	15:41:37,311	3		81,65
			3	81,65
			3	81,65
30/04/2025	15:36:27,212	10		81,87
			10	81,87
			10	81,87
30/04/2025	15:36:11,085	3		81,89
			3	81,89
			3	81,89
30/04/2025	15:30:15,856	1		81,98
			1	81,98
			1	81,98
30/04/2025	15:22:22,178	100		81,91
			100	81,91
			100	81,91
30/04/2025	15:21:42,519	12		81,91
			12	81,91
			12	81,91
30/04/2025	14:59:16,031	1		81,83
			1	81,83
			1	81,83
30/04/2025	14:58:45,851	55		81,82
			55	81,82
			55	81,82
30/04/2025	14:57:08,849	60		81,87
			60	81,87
			60	81,87
30/04/2025	14:45:05,635	19		81,85
			19	81,85
			19	81,85
30/04/2025	14:42:34,276	25		81,90
			25	81,90
			25	81,90
30/04/2025	14:40:51,305	180		81,98
			180	81,98
			180	81,98
30/04/2025	14:40:51,240	109		82,00
			61	82,00
			13	82,00
			15	82,00
			109	82,00
			20	82,00
30/04/2025	14:40:09,624	2		82,02
			2	82,02
			2	82,02
30/04/2025	14:38:36,192	3		82,04
			3	82,04
			3	82,04
30/04/2025	14:33:55,906	25		82,12
			25	82,12
			25	82,12
30/04/2025	14:27:39,061	7		82,22
			7	82,22
			7	82,22
30/04/2025	14:18:00,187	1		82,26
			1	82,26
			1	82,26
30/04/2025	14:13:45,899	120		82,30
			120	82,30
			120	82,30
30/04/2025	14:12:50,967	60		82,30
			60	82,30
			60	82,30
30/04/2025	14:11:10,196	60		82,31
			60	82,31
			60	82,31
30/04/2025	14:06:39,678	16		82,34
			16	82,34
			16	82,34
30/04/2025	13:56:11,277	2		82,38
			2	82,38
			2	82,38
30/04/2025	13:55:29,085	12		82,37
			12	82,37
			12	82,37
30/04/2025	13:48:49,239	27		82,33
			27	82,33
			27	82,33
30/04/2025	13:44:01,226	3		82,44
			3	82,44
			3	82,44
30/04/2025	13:37:33,538	4		82,45
			4	82,45
			4	82,45
30/04/2025	13:10:54,712	100		82,48
			100	82,48
			100	82,48
30/04/2025	13:07:51,580	10		82,46
			10	82,46
			10	82,46
30/04/2025	13:07:29,969	1		82,47
			1	82,47
			1	82,47
30/04/2025	12:50:25,802	20		82,37
			20	82,37
			20	82,37
30/04/2025	12:21:15,735	3		82,39
			3	82,39
			3	82,39
30/04/2025	12:20:39,986	2		82,40
			2	82,40
			2	82,40
30/04/2025	12:16:10,995	5		82,39
			5	82,39
			5	82,39
30/04/2025	12:13:45,242	3		82,39
			3	82,39
			3	82,39
30/04/2025	12:11:57,637	3		82,39
			3	82,39
			3	82,39
30/04/2025	12:07:43,045	250		82,39
			250	82,39
			250	82,39
30/04/2025	12:04:42,880	15		82,40
			15	82,40
			15	82,40
30/04/2025	12:03:05,073	1		82,39
			1	82,39
			1	82,39
30/04/2025	11:49:44,861	17		82,30
			17	82,30
			17	82,30
30/04/2025	11:42:53,587	7		82,31
			7	82,31
			7	82,31
30/04/2025	11:42:29,235	1		82,32
			1	82,32
			1	82,32
30/04/2025	11:39:33,151	26		82,32
			26	82,32
			26	82,32
30/04/2025	11:35:19,134	50		82,30
			50	82,30
			50	82,30
30/04/2025	11:23:28,882	25		82,25
			25	82,25
			25	82,25
30/04/2025	11:23:10,534	1		82,26
			1	82,26
			1	82,26
30/04/2025	11:22:27,332	12		82,23
			12	82,23
			12	82,23
30/04/2025	11:22:21,909	1		82,23
			1	82,23
			1	82,23
30/04/2025	11:21:23,246	1		82,26
			1	82,26
			1	82,26
30/04/2025	11:20:52,048	3		82,27
			3	82,27
			3	82,27
30/04/2025	11:20:08,166	1		82,28
			1	82,28
			1	82,28
30/04/2025	11:18:22,387	1		82,24
			1	82,24
			1	82,24
30/04/2025	11:16:39,246	35		82,21
			35	82,21
			35	82,21
30/04/2025	11:14:09,518	5		82,24
			5	82,24
			5	82,24
30/04/2025	10:56:56,157	40		82,21
			40	82,21
			40	82,21
30/04/2025	10:49:07,933	50		82,24
			50	82,24
			50	82,24
30/04/2025	10:44:54,332	60		82,24
			60	82,24
			60	82,24
30/04/2025	10:35:59,111	4		82,20
			4	82,20
			4	82,20
30/04/2025	10:27:57,674	200		82,22
			200	82,22
			200	82,22
30/04/2025	10:25:48,724	34		82,25
			34	82,25
			34	82,25
30/04/2025	10:23:44,657	4		82,30
			4	82,30
			4	82,30
30/04/2025	10:23:01,759	1		82,32
			1	82,32
			1	82,32
30/04/2025	10:22:01,488	5		82,29
			5	82,29
			5	82,29
30/04/2025	10:21:53,176	5		82,30
			5	82,30
			5	82,30
30/04/2025	10:19:34,135	10		82,33
			10	82,33
			10	82,33
30/04/2025	10:03:33,393	4		82,18
			4	82,18
			4	82,18
30/04/2025	10:02:44,691	35		82,21
			35	82,21
			35	82,21
30/04/2025	09:53:47,142	3		82,28
			3	82,28
			3	82,28
30/04/2025	09:53:24,785	1		82,28
			1	82,28
			1	82,28
30/04/2025	09:47:20,806	345		82,30
			345	82,30
			345	82,30
30/04/2025	09:44:47,875	1 100		82,25
			1 100	82,25
			1 100	82,25
30/04/2025	09:43:22,386	4		82,23
			4	82,23
			4	82,23
30/04/2025	09:37:24,289	2		82,24
			2	82,24
			2	82,24
30/04/2025	09:33:57,794	2		82,30
			2	82,30
			2	82,30
30/04/2025	09:31:31,874	1		82,29
			1	82,29
			1	82,29
30/04/2025	09:31:13,760	3		82,28
			3	82,28
			3	82,28
30/04/2025	09:30:41,381	1		82,33
			1	82,33
			1	82,33
30/04/2025	09:30:32,888	304		82,32
			304	82,32
			304	82,32
30/04/2025	09:30:09,975	2		82,30
			2	82,30
			2	82,30
30/04/2025	09:27:32,993	2		82,35
			2	82,35
			2	82,35
30/04/2025	09:25:34,087	1		82,38
			1	82,38
			1	82,38
30/04/2025	09:25:20,688	3		82,37
			3	82,37
			3	82,37
30/04/2025	09:24:40,747	1		82,42
			1	82,42
			1	82,42
30/04/2025	09:24:31,698	1		82,43
			1	82,43
			1	82,43
30/04/2025	09:22:09,653	1		82,36
			1	82,36
			1	82,36
30/04/2025	09:20:27,176	10		82,37
			10	82,37
			10	82,37
30/04/2025	09:19:33,751	1		82,38
			1	82,38
			1	82,38
30/04/2025	09:19:22,039	3		82,38
			3	82,38
			3	82,38
30/04/2025	09:19:03,332	2		82,41
			2	82,41
			2	82,41
30/04/2025	09:18:36,868	1		82,43
			1	82,43
			1	82,43
30/04/2025	09:17:46,603	66		82,40
			66	82,40
			66	82,40
30/04/2025	09:17:15,051	3		82,42
			3	82,42
			3	82,42
30/04/2025	09:17:04,395	3		82,44
			3	82,44
			3	82,44
30/04/2025	09:16:03,893	1		82,40
			1	82,40
			1	82,40
30/04/2025	09:15:56,954	3		82,40
			3	82,40
			3	82,40
30/04/2025	09:15:09,610	1		82,45
			1	82,45
			1	82,45
30/04/2025	09:14:17,286	1		82,43
			1	82,43
			1	82,43
30/04/2025	09:14:15,380	3		82,43
			3	82,43
			3	82,43
30/04/2025	09:13:43,771	1		82,42
			1	82,42
			1	82,42
30/04/2025	09:13:21,737	3		82,43
			3	82,43
			3	82,43
30/04/2025	09:13:18,513	1		82,44
			1	82,44
			1	82,44
30/04/2025	09:13:12,778	3		82,42
			3	82,42
			3	82,42
30/04/2025	09:13:12,176	1		82,42
			1	82,42
			1	82,42
30/04/2025	09:12:02,339	1		82,42
			1	82,42
			1	82,42
30/04/2025	09:11:07,500	1		82,39
			1	82,39
			1	82,39
30/04/2025	09:11:02,771	1		82,38
			1	82,38
			1	82,38
30/04/2025	09:10:50,289	3		82,35
			3	82,35
			3	82,35
30/04/2025	09:10:07,029	1		82,36
			1	82,36
			1	82,36
30/04/2025	09:10:05,420	1		82,36
			1	82,36
			1	82,36
30/04/2025	09:09:22,092	12		82,40
			12	82,40
			12	82,40
30/04/2025	09:09:03,439	1		82,39
			1	82,39
			1	82,39
30/04/2025	09:07:37,117	4		82,41
			4	82,41
			4	82,41
30/04/2025	09:07:24,932	4		82,38
			4	82,38
			4	82,38
30/04/2025	09:06:43,616	4		82,38
			4	82,38
			4	82,38
30/04/2025	09:06:37,152	1		82,40
			1	82,40
			1	82,40
30/04/2025	09:06:35,445	1		82,39
			1	82,39
			1	82,39
30/04/2025	09:06:04,839	1		82,40
			1	82,40
			1	82,40
30/04/2025	09:05:39,582	1		82,40
			1	82,40
			1	82,40
30/04/2025	09:05:08,588	1		82,44
			1	82,44
			1	82,44
30/04/2025	09:05:04,766	1		82,44
			1	82,44
			1	82,44
30/04/2025	09:04:46,140	9		82,40
			9	82,40
			9	82,40
30/04/2025	09:04:06,735	212		82,40
			1	82,40
			1	82,40
			1	82,40
			2	82,40
			1	82,40
			212	82,40
			4	82,40
			1	82,40
			200	82,40
			1	82,40
30/04/2025	08:52:10,664	10		82,32
			10	82,32
			10	82,32
30/04/2025	08:42:40,926	15		82,23
			15	82,23
			15	82,23
30/04/2025	08:39:22,240	2		82,26
			2	82,26
			2	82,26
30/04/2025	08:36:15,227	2		82,28
			2	82,28
			2	82,28
30/04/2025	08:35:15,249	4		82,28
			4	82,28
			4	82,28
30/04/2025	08:30:03,542	27		82,25
			27	82,25
			27	82,25
30/04/2025	08:21:13,727	12		82,25
			12	82,25
			12	82,25
30/04/2025	08:11:09,546	5		82,23
			5	82,23
			5	82,23
30/04/2025	08:07:15,738	36		82,17
			36	82,17
			36	82,17
30/04/2025	08:05:57,219	3		81,89
			3	81,89
			3	81,89
30/04/2025	08:05:55,202	1		82,17
			1	82,17
			1	82,17
30/04/2025	08:05:43,941	1		82,17
			1	82,17
			1	82,17
30/04/2025	08:04:17,394	12		82,17
			12	82,17
			12	82,17
30/04/2025	08:01:58,558	1		82,14
			1	82,14
			1	82,14
30/04/2025	08:00:07,058	122		82,20
			122	82,20
			122	82,20
30/04/2025	07:57:25,400	2		82,20
			2	82,20
			2	82,20
30/04/2025	07:56:28,918	15		82,15
			15	82,15
			15	82,15
30/04/2025	07:56:00,497	27		82,20
			27	82,20
			27	82,20
30/04/2025	07:53:30,674	7		82,29
			7	82,29
			7	82,29
30/04/2025	07:52:50,711	38		82,29
			38	82,29
			38	82,29
30/04/2025	07:43:55,141	61		82,30
			61	82,30
			61	82,30
30/04/2025	07:37:35,998	60		82,40
			60	82,40
			60	82,40
30/04/2025	07:34:04,733	295		82,32
			35	82,32
			295	82,32
			30	82,32
			120	82,32
			38	82,32
			60	82,32
			12	82,32

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: 92,695 / Vente: 92,8448
Volume: 32 889
-0,40%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
30/04/2025 @ 17:35:41

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