Tradegate Exchange

iShs V-MSCI ACWI UCITS ETF

743

687

84,45

Date	Heure	Volume	Volume de transactions	Cours
01/08/2025	21:49:55,235	24		84,45
			24	84,45
			24	84,45
01/08/2025	21:49:46,318	2		84,45
			2	84,45
			2	84,45
01/08/2025	21:46:52,186	1		84,33
			1	84,33
			1	84,33
01/08/2025	21:43:05,333	5		84,25
			5	84,25
			5	84,25
01/08/2025	21:39:47,291	1		84,30
			1	84,30
			1	84,30
01/08/2025	21:29:49,231	40		84,54
			40	84,54
			40	84,54
01/08/2025	21:25:29,365	16		84,54
			16	84,54
			16	84,54
01/08/2025	21:21:02,043	58		84,51
			58	84,51
			58	84,51
01/08/2025	21:18:35,564	4		84,51
			4	84,51
			4	84,51
01/08/2025	21:12:02,052	1		84,55
			1	84,55
			1	84,55
01/08/2025	21:11:13,750	60		84,55
			60	84,55
			60	84,55
01/08/2025	21:04:13,568	1		84,54
			1	84,54
			1	84,54
01/08/2025	21:02:54,890	6		84,58
			6	84,58
			6	84,58
01/08/2025	21:01:48,965	59		84,61
			59	84,61
			59	84,61
01/08/2025	21:00:51,777	161		84,63
			161	84,63
			161	84,63
01/08/2025	20:55:55,439	1		84,58
			1	84,58
			1	84,58
01/08/2025	20:54:11,208	18		84,54
			18	84,54
			18	84,54
01/08/2025	20:52:53,910	1		84,52
			1	84,52
			1	84,52
01/08/2025	20:52:18,973	12		84,49
			12	84,49
			12	84,49
01/08/2025	20:51:19,220	26		84,55
			26	84,55
			26	84,55
01/08/2025	20:50:20,839	8		84,63
			8	84,63
			8	84,63
01/08/2025	20:45:32,666	35		84,70
			35	84,70
			35	84,70
01/08/2025	20:41:03,783	10		84,63
			10	84,63
			10	84,63
01/08/2025	20:40:13,645	124		84,62
			124	84,62
			124	84,62
01/08/2025	20:39:17,959	2		84,61
			2	84,61
			2	84,61
01/08/2025	20:38:52,201	2		84,59
			2	84,59
			2	84,59
01/08/2025	20:36:18,807	100		84,61
			100	84,61
			100	84,61
01/08/2025	20:33:47,948	12		84,59
			12	84,59
			12	84,59
01/08/2025	20:28:45,440	180		84,50
			180	84,50
			180	84,50
01/08/2025	20:27:27,009	2		84,49
			2	84,49
			2	84,49
01/08/2025	20:25:18,728	12		84,50
			12	84,50
			12	84,50
01/08/2025	20:23:26,633	2		84,44
			2	84,44
			2	84,44
01/08/2025	20:20:02,479	100		84,41
			100	84,41
			100	84,41
01/08/2025	20:19:53,036	500		84,41
			500	84,41
			500	84,41
01/08/2025	20:19:34,658	1		84,42
			1	84,42
			1	84,42
01/08/2025	20:19:07,770	149		84,44
			149	84,44
			149	84,44
01/08/2025	20:18:45,542	500		84,40
			500	84,40
			500	84,40
01/08/2025	20:18:43,335	2		84,35
			2	84,35
			2	84,35
01/08/2025	20:16:52,543	10		84,36
			10	84,36
			10	84,36
01/08/2025	20:14:12,573	5		84,39
			5	84,39
			5	84,39
01/08/2025	20:12:07,369	6		84,40
			6	84,40
			6	84,40
01/08/2025	20:05:29,959	118		84,47
			118	84,47
			118	84,47
01/08/2025	20:05:08,343	3		84,42
			3	84,42
			3	84,42
01/08/2025	20:04:50,545	3		84,48
			3	84,48
			3	84,48
01/08/2025	20:01:51,565	1		84,49
			1	84,49
			1	84,49
01/08/2025	20:01:45,864	1		84,49
			1	84,49
			1	84,49
01/08/2025	19:57:31,047	1		84,50
			1	84,50
			1	84,50
01/08/2025	19:55:13,387	6		84,54
			6	84,54
			6	84,54
01/08/2025	19:55:01,835	35		84,54
			35	84,54
			35	84,54
01/08/2025	19:54:35,066	200		84,53
			200	84,53
			200	84,53
01/08/2025	19:53:01,576	13		84,58
			13	84,58
			13	84,58
01/08/2025	19:51:43,554	3		84,61
			3	84,61
			3	84,61
01/08/2025	19:46:58,224	1		84,54
			1	84,54
			1	84,54
01/08/2025	19:46:50,103	150		84,55
			150	84,55
			150	84,55
01/08/2025	19:45:28,584	20		84,57
			20	84,57
			20	84,57
01/08/2025	19:38:07,073	2		84,53
			2	84,53
			2	84,53
01/08/2025	19:35:44,062	8		84,52
			8	84,52
			8	84,52
01/08/2025	19:35:30,984	8		84,57
			8	84,57
			8	84,57
01/08/2025	19:33:05,209	131		84,48
			100	84,48
			31	84,48
			131	84,48
01/08/2025	19:32:47,453	25		84,56
			25	84,56
			25	84,56
01/08/2025	19:31:50,856	22		84,54
			22	84,54
			22	84,54
01/08/2025	19:30:13,507	16		84,53
			16	84,53
			16	84,53
01/08/2025	19:28:53,239	10		84,48
			10	84,48
			10	84,48
01/08/2025	19:28:06,836	1		84,49
			1	84,49
			1	84,49
01/08/2025	19:26:44,306	10		84,51
			10	84,51
			10	84,51
01/08/2025	19:20:35,188	147		84,50
			147	84,50
			147	84,50
01/08/2025	19:20:03,602	4		84,47
			4	84,47
			4	84,47
01/08/2025	19:19:12,700	59		84,56
			59	84,56
			59	84,56
01/08/2025	19:18:14,952	5		84,57
			5	84,57
			5	84,57
01/08/2025	19:16:50,818	118		84,58
			118	84,58
			118	84,58
01/08/2025	19:16:09,485	3		84,48
			3	84,48
			3	84,48
01/08/2025	19:15:48,044	1		84,57
			1	84,57
			1	84,57
01/08/2025	19:14:33,096	1		84,53
			1	84,53
			1	84,53
01/08/2025	19:12:58,944	1		84,59
			1	84,59
			1	84,59
01/08/2025	19:09:20,234	24		84,57
			24	84,57
			24	84,57
01/08/2025	19:08:42,594	6		84,60
			6	84,60
			6	84,60
01/08/2025	19:04:19,249	107		84,55
			107	84,55
			107	84,55
01/08/2025	18:58:07,598	60		84,50
			60	84,50
			50	84,50
			10	84,50
01/08/2025	18:58:04,520	1		84,52
			1	84,52
			1	84,52
01/08/2025	18:57:58,531	1		84,55
			1	84,55
			1	84,55
01/08/2025	18:57:51,786	20		84,54
			20	84,54
			20	84,54
01/08/2025	18:57:50,181	12		84,52
			12	84,52
			12	84,52
01/08/2025	18:57:05,288	2		84,56
			2	84,56
			2	84,56
01/08/2025	18:55:56,003	20		84,61
			20	84,61
			20	84,61
01/08/2025	18:55:06,666	20		84,63
			20	84,63
			20	84,63
01/08/2025	18:55:02,649	9		84,62
			9	84,62
			9	84,62
01/08/2025	18:53:28,250	54		84,63
			54	84,63
			54	84,63
01/08/2025	18:50:23,319	6		84,66
			6	84,66
			6	84,66
01/08/2025	18:49:50,647	54		84,71
			54	84,71
			54	84,71
01/08/2025	18:49:18,077	2		84,72
			2	84,72
			2	84,72
01/08/2025	18:48:01,341	1		84,70
			1	84,70
			1	84,70
01/08/2025	18:45:45,200	3		84,73
			3	84,73
			3	84,73
01/08/2025	18:44:35,444	500		84,72
			500	84,72
			500	84,72
01/08/2025	18:39:00,461	15		84,80
			15	84,80
			15	84,80
01/08/2025	18:38:17,494	13		84,81
			13	84,81
			13	84,81
01/08/2025	18:35:36,194	12		84,84
			12	84,84
			12	84,84
01/08/2025	18:33:44,137	153		84,85
			153	84,85
			153	84,85
01/08/2025	18:31:27,682	306		84,80
			294	84,80
			306	84,80
			12	84,80
01/08/2025	18:30:44,121	69		84,86
			69	84,86
			69	84,86
01/08/2025	18:30:08,439	3		84,81
			3	84,81
			3	84,81
01/08/2025	18:30:03,830	1		84,84
			1	84,84
			1	84,84
01/08/2025	18:29:37,050	5		84,87
			5	84,87
			5	84,87
01/08/2025	18:26:39,253	3		84,88
			3	84,88
			3	84,88
01/08/2025	18:25:37,142	55		84,85
			55	84,85
			55	84,85
01/08/2025	18:23:36,056	23		84,79
			23	84,79
			23	84,79
01/08/2025	18:23:04,381	11		84,78
			11	84,78
			11	84,78
01/08/2025	18:22:20,457	36		84,76
			36	84,76
			36	84,76
01/08/2025	18:21:35,822	12		84,76
			12	84,76
			12	84,76
01/08/2025	18:18:07,605	12		84,79
			12	84,79
			12	84,79
01/08/2025	18:16:42,746	10		84,78
			10	84,78
			10	84,78
01/08/2025	18:16:18,894	120		84,78
			120	84,78
			120	84,78
01/08/2025	18:15:25,127	156		84,79
			156	84,79
			156	84,79
01/08/2025	18:13:27,858	12		84,71
			12	84,71
			12	84,71
01/08/2025	18:12:54,932	12		84,77
			12	84,77
			12	84,77
01/08/2025	18:12:04,591	250		84,79
			250	84,79
			250	84,79
01/08/2025	18:11:48,283	1		84,80
			1	84,80
			1	84,80
01/08/2025	18:11:34,651	15		84,79
			15	84,79
			15	84,79
01/08/2025	18:11:11,341	8		84,78
			8	84,78
			8	84,78
01/08/2025	18:11:07,719	3		84,72
			3	84,72
			3	84,72
01/08/2025	18:11:05,004	1		84,77
			1	84,77
			1	84,77
01/08/2025	18:10:49,893	127		84,80
			127	84,80
			127	84,80
01/08/2025	18:10:39,435	3		84,81
			3	84,81
			3	84,81
01/08/2025	18:07:48,511	4		84,88
			4	84,88
			4	84,88
01/08/2025	18:07:37,556	100		84,88
			100	84,88
			100	84,88
01/08/2025	18:05:35,766	1		84,89
			1	84,89
			1	84,89
01/08/2025	18:05:29,381	58		84,88
			58	84,88
			58	84,88
01/08/2025	18:04:24,317	2		84,83
			2	84,83
			2	84,83
01/08/2025	18:03:29,299	5		84,81
			5	84,81
			5	84,81
01/08/2025	18:03:05,362	26		84,83
			26	84,83
			26	84,83
01/08/2025	18:01:57,892	1		84,79
			1	84,79
			1	84,79
01/08/2025	18:00:04,043	12		84,77
			12	84,77
			12	84,77
01/08/2025	17:59:49,050	25		84,75
			25	84,75
			25	84,75
01/08/2025	17:59:42,448	11		84,75
			11	84,75
			11	84,75
01/08/2025	17:59:33,321	5		84,74
			5	84,74
			5	84,74
01/08/2025	17:58:07,562	4		84,71
			4	84,71
			4	84,71
01/08/2025	17:55:45,780	47		84,66
			47	84,66
			47	84,66
01/08/2025	17:54:51,697	58		84,67
			58	84,67
			58	84,67
01/08/2025	17:53:56,167	280		84,63
			280	84,63
			280	84,63
01/08/2025	17:53:39,343	59		84,66
			59	84,66
			59	84,66
01/08/2025	17:51:08,675	1		84,67
			1	84,67
			1	84,67
01/08/2025	17:50:24,231	120		84,65
			120	84,65
			120	84,65
01/08/2025	17:50:01,427	2		84,65
			2	84,65
			2	84,65
01/08/2025	17:48:17,088	1		84,68
			1	84,68
			1	84,68
01/08/2025	17:47:19,630	63		84,65
			63	84,65
			63	84,65
01/08/2025	17:47:02,933	118		84,74
			118	84,74
			118	84,74
01/08/2025	17:46:34,255	134		84,73
			134	84,73
			134	84,73
01/08/2025	17:46:22,669	177		84,68
			177	84,68
			177	84,68
01/08/2025	17:45:48,694	2		84,72
			2	84,72
			2	84,72
01/08/2025	17:44:50,322	2		84,66
			2	84,66
			2	84,66
01/08/2025	17:44:49,312	47		84,71
			47	84,71
			47	84,71
01/08/2025	17:43:36,693	59		84,69
			59	84,69
			59	84,69
01/08/2025	17:42:37,690	3		84,59
			3	84,59
			3	84,59
01/08/2025	17:42:19,368	1		84,67
			1	84,67
			1	84,67
01/08/2025	17:40:25,276	1		84,59
			1	84,59
			1	84,59
01/08/2025	17:40:02,670	85		84,56
			85	84,56
			85	84,56
01/08/2025	17:39:27,094	2		84,59
			2	84,59
			2	84,59
01/08/2025	17:39:22,339	10		84,54
			10	84,54
			10	84,54
01/08/2025	17:35:31,375	65		84,45
			50	84,45
			65	84,45
			15	84,45
01/08/2025	17:31:56,055	6		84,50
			6	84,50
			6	84,50
01/08/2025	17:31:30,350	94		84,56
			94	84,56
			94	84,56
01/08/2025	17:29:47,359	2		84,52
			2	84,52
			2	84,52
01/08/2025	17:27:24,561	3		84,55
			3	84,55
			3	84,55
01/08/2025	17:25:01,174	10		84,50
			10	84,50
			10	84,50
01/08/2025	17:24:38,567	1		84,51
			1	84,51
			1	84,51
01/08/2025	17:23:33,818	10		84,50
			10	84,50
			10	84,50
01/08/2025	17:22:20,225	1		84,53
			1	84,53
			1	84,53
01/08/2025	17:19:51,870	3		84,55
			3	84,55
			3	84,55
01/08/2025	17:19:06,207	3		84,52
			3	84,52
			3	84,52
01/08/2025	17:18:35,678	10		84,54
			10	84,54
			10	84,54
01/08/2025	17:18:08,906	3		84,51
			3	84,51
			3	84,51
01/08/2025	17:17:38,109	2		84,54
			2	84,54
			2	84,54
01/08/2025	17:17:18,013	1		84,55
			1	84,55
			1	84,55
01/08/2025	17:16:41,567	2		84,61
			2	84,61
			2	84,61
01/08/2025	17:11:51,628	60		84,59
			60	84,59
			60	84,59
01/08/2025	17:08:40,681	1 009		84,53
			1 009	84,53
			1 009	84,53
01/08/2025	17:06:29,854	10		84,50
			10	84,50
			10	84,50
01/08/2025	17:04:33,158	75		84,51
			75	84,51
			75	84,51
01/08/2025	17:03:29,316	1		84,54
			1	84,54
			1	84,54
01/08/2025	17:02:47,073	100		84,49
			100	84,49
			100	84,49
01/08/2025	17:01:30,982	2		84,48
			2	84,48
			2	84,48
01/08/2025	16:58:39,727	180		84,49
			180	84,49
			180	84,49
01/08/2025	16:57:35,603	50		84,47
			50	84,47
			50	84,47
01/08/2025	16:57:01,060	100		84,49
			100	84,49
			100	84,49
01/08/2025	16:56:21,323	4		84,53
			4	84,53
			4	84,53
01/08/2025	16:55:40,228	60		84,50
			60	84,50
			60	84,50
01/08/2025	16:51:36,374	300		84,44
			300	84,44
			300	84,44
01/08/2025	16:51:17,297	71		84,46
			71	84,46
			71	84,46
01/08/2025	16:50:00,871	10		84,45
			10	84,45
			10	84,45
01/08/2025	16:49:45,975	15		84,46
			15	84,46
			15	84,46
01/08/2025	16:49:35,471	1		84,48
			1	84,48
			1	84,48
01/08/2025	16:47:43,477	50		84,62
			50	84,62
			50	84,62
01/08/2025	16:47:15,721	120		84,56
			120	84,56
			120	84,56
01/08/2025	16:46:44,846	72		84,53
			72	84,53
			72	84,53
01/08/2025	16:46:04,405	12		84,59
			12	84,59
			12	84,59
01/08/2025	16:46:02,694	3		84,58
			3	84,58
			3	84,58
01/08/2025	16:42:17,281	47		84,49
			47	84,49
			47	84,49
01/08/2025	16:39:30,209	250		84,51
			250	84,51
			250	84,51
01/08/2025	16:35:53,150	4		84,55
			4	84,55
			4	84,55
01/08/2025	16:34:07,586	3		84,56
			3	84,56
			3	84,56
01/08/2025	16:34:01,458	36		84,59
			36	84,59
			36	84,59
01/08/2025	16:33:49,405	118		84,58
			118	84,58
			118	84,58
01/08/2025	16:32:57,485	27		84,52
			27	84,52
			27	84,52
01/08/2025	16:32:55,050	4		84,55
			4	84,55
			4	84,55
01/08/2025	16:31:33,638	12		84,57
			12	84,57
			12	84,57
01/08/2025	16:30:55,004	6		84,58
			6	84,58
			6	84,58
01/08/2025	16:30:35,969	51		84,60
			51	84,60
			51	84,60
01/08/2025	16:29:45,389	2		84,54
			2	84,54
			2	84,54
01/08/2025	16:29:36,048	11		84,54
			11	84,54
			11	84,54
01/08/2025	16:29:27,124	59		84,53
			59	84,53
			59	84,53
01/08/2025	16:27:43,808	300		84,54
			300	84,54
			300	84,54
01/08/2025	16:27:01,675	474		84,52
			474	84,52
			474	84,52
01/08/2025	16:26:44,737	5		84,49
			5	84,49
			5	84,49
01/08/2025	16:26:43,852	136		84,53
			136	84,53
			136	84,53
01/08/2025	16:25:52,394	3		84,43
			3	84,43
			3	84,43
01/08/2025	16:25:34,907	2		84,45
			2	84,45
			2	84,45
01/08/2025	16:25:02,862	12		84,46
			12	84,46
			12	84,46
01/08/2025	16:22:54,748	4		84,40
			4	84,40
			4	84,40
01/08/2025	16:20:06,092	9		84,47
			9	84,47
			9	84,47
01/08/2025	16:19:42,455	35		84,50
			35	84,50
			35	84,50
01/08/2025	16:17:38,502	59		84,49
			59	84,49
			59	84,49
01/08/2025	16:16:59,385	50		84,45
			50	84,45
			50	84,45
01/08/2025	16:15:36,119	18		84,43
			18	84,43
			18	84,43
01/08/2025	16:14:23,393	20		84,42
			20	84,42
			20	84,42
01/08/2025	16:14:12,744	2		84,40
			2	84,40
			2	84,40
01/08/2025	16:13:48,417	8		84,41
			8	84,41
			8	84,41
01/08/2025	16:13:25,652	97		84,40
			97	84,40
			97	84,40
01/08/2025	16:13:03,812	98		84,38
			98	84,38
			98	84,38
01/08/2025	16:12:56,774	45		84,41
			45	84,41
			45	84,41
01/08/2025	16:12:28,012	4		84,41
			4	84,41
			4	84,41
01/08/2025	16:11:29,632	1 184		84,38
			1 184	84,38
			1 184	84,38
01/08/2025	16:11:07,982	190		84,34
			190	84,34
			190	84,34
01/08/2025	16:10:25,543	20		84,40
			20	84,40
			20	84,40
01/08/2025	16:10:08,020	3		84,31
			3	84,31
			3	84,31
01/08/2025	16:09:45,483	5		84,34
			5	84,34
			5	84,34
01/08/2025	16:08:52,405	1		84,20
			1	84,20
			1	84,20
01/08/2025	16:07:16,577	2		84,27
			2	84,27
			2	84,27
01/08/2025	16:05:53,378	10		84,16
			10	84,16
			10	84,16
01/08/2025	16:05:02,134	1		84,27
			1	84,27
			1	84,27
01/08/2025	16:02:30,063	470		84,05
			470	84,05
			470	84,05
01/08/2025	16:02:08,082	19		84,07
			19	84,07
			19	84,07
01/08/2025	16:02:00,090	120		84,07
			120	84,07
			120	84,07
01/08/2025	16:01:54,465	20		84,06
			20	84,06
			20	84,06
01/08/2025	16:01:49,761	10 000		84,08
			10 000	84,08
			10 000	84,08
01/08/2025	16:01:43,277	2 000		84,08
			2 000	84,08
			2 000	84,08
01/08/2025	16:01:42,637	2 000		84,07
			2 000	84,07
			2 000	84,07
01/08/2025	16:01:36,668	2 000		84,05
			2 000	84,05
			2 000	84,05
01/08/2025	16:00:34,682	324		84,02
			324	84,02
			324	84,02
01/08/2025	16:00:27,460	200		84,06
			200	84,06
			200	84,06
01/08/2025	16:00:26,770	25		84,11
			25	84,11
			25	84,11
01/08/2025	16:00:00,761	2		84,30
			2	84,30
			2	84,30
01/08/2025	15:58:50,812	50		84,32
			50	84,32
			50	84,32
01/08/2025	15:58:29,041	280		84,35
			280	84,35
			280	84,35
01/08/2025	15:55:37,825	36		84,34
			36	84,34
			36	84,34
01/08/2025	15:53:42,466	14		84,31
			14	84,31
			14	84,31
01/08/2025	15:53:40,492	50		84,28
			50	84,28
			50	84,28
01/08/2025	15:52:55,589	1		84,35
			1	84,35
			1	84,35
01/08/2025	15:52:22,481	1		84,36
			1	84,36
			1	84,36
01/08/2025	15:52:10,477	55		84,38
			55	84,38
			55	84,38
01/08/2025	15:48:37,145	1		84,33
			1	84,33
			1	84,33
01/08/2025	15:46:21,112	108		84,33
			108	84,33
			108	84,33
01/08/2025	15:46:19,720	2		84,33
			2	84,33
			2	84,33
01/08/2025	15:46:09,146	5		84,32
			5	84,32
			5	84,32
01/08/2025	15:45:53,447	6		84,34
			6	84,34
			6	84,34
01/08/2025	15:45:19,140	3		84,41
			3	84,41
			3	84,41
01/08/2025	15:44:04,843	12		84,40
			12	84,40
			12	84,40
01/08/2025	15:43:53,368	798		84,34
			798	84,34
			798	84,34
01/08/2025	15:43:45,571	3		84,43
			3	84,43
			3	84,43
01/08/2025	15:43:23,736	1		84,43
			1	84,43
			1	84,43
01/08/2025	15:43:20,129	30		84,44
			30	84,44
			30	84,44
01/08/2025	15:42:57,655	798		84,40
			798	84,40
			798	84,40
01/08/2025	15:42:22,697	68		84,44
			68	84,44
			68	84,44
01/08/2025	15:42:21,196	887		84,48
			887	84,48
			887	84,48
01/08/2025	15:40:12,076	24		84,53
			24	84,53
			24	84,53
01/08/2025	15:39:17,960	1		84,60
			1	84,60
			1	84,60
01/08/2025	15:38:46,311	1		84,59
			1	84,59
			1	84,59
01/08/2025	15:38:09,174	58		84,60
			58	84,60
			58	84,60
01/08/2025	15:37:51,285	1		84,61
			1	84,61
			1	84,61
01/08/2025	15:37:47,585	2 000		84,53
			2 000	84,53
			2 000	84,53
01/08/2025	15:37:40,187	2 000		84,53
			2 000	84,53
			2 000	84,53
01/08/2025	15:36:59,483	15		84,54
			15	84,54
			15	84,54
01/08/2025	15:36:32,157	6 751		84,54
			6 751	84,54
			6 751	84,54
01/08/2025	15:36:07,254	238		84,50
			199	84,50
			39	84,50
			238	84,50
01/08/2025	15:33:22,999	2 000		84,55
			2 000	84,55
			2 000	84,55
01/08/2025	15:33:13,666	2 000		84,60
			2 000	84,60
			2 000	84,60
01/08/2025	15:32:10,752	25		84,66
			25	84,66
			25	84,66
01/08/2025	15:29:15,895	17		84,86
			17	84,86
			17	84,86
01/08/2025	15:28:12,891	12		84,80
			12	84,80
			12	84,80
01/08/2025	15:27:28,650	6		84,81
			6	84,81
			6	84,81
01/08/2025	15:26:02,913	5		84,83
			5	84,83
			5	84,83
01/08/2025	15:24:27,161	18		84,88
			18	84,88
			18	84,88
01/08/2025	15:23:49,199	2		84,86
			2	84,86
			2	84,86
01/08/2025	15:22:27,423	3		84,90
			3	84,90
			3	84,90
01/08/2025	15:22:19,116	2		84,92
			2	84,92
			2	84,92
01/08/2025	15:20:07,843	3		84,94
			3	84,94
			3	84,94
01/08/2025	15:19:47,308	8		84,96
			8	84,96
			8	84,96
01/08/2025	15:16:42,867	1		84,89
			1	84,89
			1	84,89
01/08/2025	15:16:19,386	117		84,92
			117	84,92
			117	84,92
01/08/2025	15:13:01,757	200		84,86
			200	84,86
			200	84,86
01/08/2025	15:13:01,651	6		84,90
			6	84,90
			6	84,90
01/08/2025	15:11:21,915	1 100		84,95
			1 100	84,95
			1 100	84,95
01/08/2025	15:11:18,524	2 000		84,95
			2 000	84,95
			2 000	84,95
01/08/2025	15:10:09,680	2 000		84,95
			2 000	84,95
			2 000	84,95
01/08/2025	15:08:14,118	2		85,00
			2	85,00
			2	85,00
01/08/2025	15:07:27,877	81		85,00
			81	85,00
			81	85,00
01/08/2025	15:04:21,052	2		85,04
			2	85,04
			2	85,04
01/08/2025	15:01:54,004	1		85,03
			1	85,03
			1	85,03
01/08/2025	14:59:00,109	10		85,03
			10	85,03
			10	85,03
01/08/2025	14:57:42,654	3		85,08
			3	85,08
			3	85,08
01/08/2025	14:57:15,272	3		85,05
			3	85,05
			3	85,05
01/08/2025	14:56:50,271	20		85,03
			20	85,03
			20	85,03
01/08/2025	14:55:44,692	2		85,02
			2	85,02
			2	85,02
01/08/2025	14:55:31,764	851		85,00
			75	85,00
			35	85,00
			12	85,00
			6	85,00
			851	85,00
			100	85,00
			180	85,00
			13	85,00
			25	85,00
			101	85,00
			10	85,00
			250	85,00
			44	85,00
01/08/2025	14:53:22,817	1		85,06
			1	85,06
			1	85,06
01/08/2025	14:51:11,355	1 004		85,09
			5	85,09
			1 004	85,09
			999	85,09
01/08/2025	14:51:10,273	2 001		85,09
			1	85,09
			2 000	85,09
			2 001	85,09
01/08/2025	14:50:27,548	2 000		85,09
			2 000	85,09
			2 000	85,09
01/08/2025	14:49:40,416	1		85,11
			1	85,11
			1	85,11
01/08/2025	14:47:19,229	5		85,13
			5	85,13
			5	85,13
01/08/2025	14:47:08,673	3		85,12
			3	85,12
			3	85,12
01/08/2025	14:47:05,321	2		85,18
			2	85,18
			2	85,18
01/08/2025	14:46:56,947	6		85,19
			6	85,19
			6	85,19
01/08/2025	14:46:42,907	12		85,17
			12	85,17
			12	85,17
01/08/2025	14:44:27,777	400		85,25
			400	85,25
			400	85,25
01/08/2025	14:44:12,614	24		85,27
			24	85,27
			24	85,27
01/08/2025	14:43:58,604	10		85,29
			10	85,29
			10	85,29
01/08/2025	14:43:27,085	1		85,32
			1	85,32
			1	85,32
01/08/2025	14:38:06,153	5		85,15
			5	85,15
			5	85,15
01/08/2025	14:37:49,955	5		85,14
			5	85,14
			5	85,14

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: 103,0657 / Vente: 103,1645
Volume: 56 856
-2,95%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
01/08/2025 @ 22:00:00

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