InvescoMI3 NASDAQ100 ETF
- Informations
- Dernièr
- Négocier des titres
150
131
343,55
| Date | Heure | Volume | Volume de transactions | Cours |
|---|---|---|---|---|
| 01/08/2025 | 10:42:52,818 | 1 | 343,55 | |
| 1 | 343,55 | |||
| 1 | 343,55 | |||
| 01/08/2025 | 10:42:37,328 | 1 | 343,60 | |
| 1 | 343,60 | |||
| 1 | 343,60 | |||
| 01/08/2025 | 10:40:07,892 | 3 | 343,10 | |
| 3 | 343,10 | |||
| 3 | 343,10 | |||
| 01/08/2025 | 10:39:40,116 | 2 | 343,25 | |
| 2 | 343,25 | |||
| 2 | 343,25 | |||
| 01/08/2025 | 10:36:54,866 | 34 | 343,40 | |
| 34 | 343,40 | |||
| 34 | 343,40 | |||
| 01/08/2025 | 10:36:31,720 | 1 | 343,30 | |
| 1 | 343,30 | |||
| 1 | 343,30 | |||
| 01/08/2025 | 10:29:36,628 | 6 | 343,10 | |
| 6 | 343,10 | |||
| 6 | 343,10 | |||
| 01/08/2025 | 10:29:14,636 | 10 | 343,30 | |
| 10 | 343,30 | |||
| 10 | 343,30 | |||
| 01/08/2025 | 10:26:27,924 | 5 | 343,80 | |
| 5 | 343,80 | |||
| 5 | 343,80 | |||
| 01/08/2025 | 10:25:25,472 | 89 | 344,00 | |
| 1 | 344,00 | |||
| 85 | 344,00 | |||
| 89 | 344,00 | |||
| 3 | 344,00 | |||
| 01/08/2025 | 10:19:52,788 | 2 | 344,45 | |
| 2 | 344,45 | |||
| 2 | 344,45 | |||
| 01/08/2025 | 10:14:39,708 | 1 | 344,45 | |
| 1 | 344,45 | |||
| 1 | 344,45 | |||
| 01/08/2025 | 10:11:38,560 | 3 | 344,10 | |
| 3 | 344,10 | |||
| 3 | 344,10 | |||
| 01/08/2025 | 10:11:05,052 | 1 | 344,30 | |
| 1 | 344,30 | |||
| 1 | 344,30 | |||
| 01/08/2025 | 10:03:16,033 | 2 | 344,55 | |
| 2 | 344,55 | |||
| 2 | 344,55 | |||
| 01/08/2025 | 09:54:19,932 | 1 | 344,40 | |
| 1 | 344,40 | |||
| 1 | 344,40 | |||
| 01/08/2025 | 09:50:50,124 | 1 | 344,30 | |
| 1 | 344,30 | |||
| 1 | 344,30 | |||
| 01/08/2025 | 09:46:48,758 | 1 | 344,45 | |
| 1 | 344,45 | |||
| 1 | 344,45 | |||
| 01/08/2025 | 09:41:07,552 | 4 | 344,20 | |
| 4 | 344,20 | |||
| 4 | 344,20 | |||
| 01/08/2025 | 09:41:03,313 | 1 | 344,25 | |
| 1 | 344,25 | |||
| 1 | 344,25 | |||
| 01/08/2025 | 09:40:37,345 | 1 | 344,25 | |
| 1 | 344,25 | |||
| 1 | 344,25 | |||
| 01/08/2025 | 09:40:36,547 | 1 | 344,30 | |
| 1 | 344,30 | |||
| 1 | 344,30 | |||
| 01/08/2025 | 09:40:32,820 | 1 | 344,30 | |
| 1 | 344,30 | |||
| 1 | 344,30 | |||
| 01/08/2025 | 09:39:06,681 | 1 | 344,60 | |
| 1 | 344,60 | |||
| 1 | 344,60 | |||
| 01/08/2025 | 09:38:37,505 | 5 | 344,45 | |
| 5 | 344,45 | |||
| 5 | 344,45 | |||
| 01/08/2025 | 09:38:33,776 | 1 | 344,60 | |
| 1 | 344,60 | |||
| 1 | 344,60 | |||
| 01/08/2025 | 09:38:06,301 | 1 | 344,55 | |
| 1 | 344,55 | |||
| 1 | 344,55 | |||
| 01/08/2025 | 09:38:05,200 | 1 | 344,55 | |
| 1 | 344,55 | |||
| 1 | 344,55 | |||
| 01/08/2025 | 09:37:41,653 | 1 | 344,50 | |
| 1 | 344,50 | |||
| 1 | 344,50 | |||
| 01/08/2025 | 09:37:06,630 | 1 | 344,45 | |
| 1 | 344,45 | |||
| 1 | 344,45 | |||
| 01/08/2025 | 09:36:07,270 | 3 | 344,30 | |
| 3 | 344,30 | |||
| 3 | 344,30 | |||
| 01/08/2025 | 09:36:03,653 | 1 | 344,50 | |
| 1 | 344,50 | |||
| 1 | 344,50 | |||
| 01/08/2025 | 09:35:39,197 | 1 | 344,55 | |
| 1 | 344,55 | |||
| 1 | 344,55 | |||
| 01/08/2025 | 09:34:38,100 | 1 | 344,50 | |
| 1 | 344,50 | |||
| 1 | 344,50 | |||
| 01/08/2025 | 09:34:37,706 | 3 | 344,40 | |
| 3 | 344,40 | |||
| 3 | 344,40 | |||
| 01/08/2025 | 09:34:36,683 | 2 | 344,50 | |
| 2 | 344,50 | |||
| 2 | 344,50 | |||
| 01/08/2025 | 09:34:11,626 | 1 | 344,55 | |
| 1 | 344,55 | |||
| 1 | 344,55 | |||
| 01/08/2025 | 09:34:09,615 | 1 | 344,60 | |
| 1 | 344,60 | |||
| 1 | 344,60 | |||
| 01/08/2025 | 09:33:51,906 | 1 | 344,65 | |
| 1 | 344,65 | |||
| 1 | 344,65 | |||
| 01/08/2025 | 09:33:20,920 | 1 | 344,65 | |
| 1 | 344,65 | |||
| 1 | 344,65 | |||
| 01/08/2025 | 09:33:07,928 | 3 | 344,50 | |
| 3 | 344,50 | |||
| 3 | 344,50 | |||
| 01/08/2025 | 09:33:04,407 | 1 | 344,65 | |
| 1 | 344,65 | |||
| 1 | 344,65 | |||
| 01/08/2025 | 09:32:43,277 | 1 | 344,60 | |
| 1 | 344,60 | |||
| 1 | 344,60 | |||
| 01/08/2025 | 09:31:28,915 | 8 | 344,70 | |
| 8 | 344,70 | |||
| 8 | 344,70 | |||
| 01/08/2025 | 09:31:25,980 | 1 | 344,70 | |
| 1 | 344,70 | |||
| 1 | 344,70 | |||
| 01/08/2025 | 09:31:13,145 | 120 | 344,70 | |
| 120 | 344,70 | |||
| 120 | 344,70 | |||
| 01/08/2025 | 09:31:09,379 | 1 | 344,70 | |
| 1 | 344,70 | |||
| 1 | 344,70 | |||
| 01/08/2025 | 09:30:37,483 | 4 | 344,65 | |
| 4 | 344,65 | |||
| 4 | 344,65 | |||
| 01/08/2025 | 09:30:33,149 | 1 | 344,75 | |
| 1 | 344,75 | |||
| 1 | 344,75 | |||
| 01/08/2025 | 09:30:32,745 | 1 | 344,75 | |
| 1 | 344,75 | |||
| 1 | 344,75 | |||
| 01/08/2025 | 09:29:07,408 | 1 | 344,70 | |
| 1 | 344,70 | |||
| 1 | 344,70 | |||
| 01/08/2025 | 09:29:02,776 | 1 | 344,70 | |
| 1 | 344,70 | |||
| 1 | 344,70 | |||
| 01/08/2025 | 09:28:37,735 | 3 | 344,65 | |
| 3 | 344,65 | |||
| 3 | 344,65 | |||
| 01/08/2025 | 09:28:31,694 | 1 | 344,75 | |
| 1 | 344,75 | |||
| 1 | 344,75 | |||
| 01/08/2025 | 09:28:02,407 | 1 | 344,75 | |
| 1 | 344,75 | |||
| 1 | 344,75 | |||
| 01/08/2025 | 09:27:04,855 | 1 | 344,80 | |
| 1 | 344,80 | |||
| 1 | 344,80 | |||
| 01/08/2025 | 09:27:02,442 | 1 | 344,90 | |
| 1 | 344,90 | |||
| 1 | 344,90 | |||
| 01/08/2025 | 09:26:07,407 | 5 | 345,00 | |
| 5 | 345,00 | |||
| 5 | 345,00 | |||
| 01/08/2025 | 09:25:41,035 | 1 | 345,05 | |
| 1 | 345,05 | |||
| 1 | 345,05 | |||
| 01/08/2025 | 09:25:38,018 | 1 | 345,00 | |
| 1 | 345,00 | |||
| 1 | 345,00 | |||
| 01/08/2025 | 09:25:36,005 | 1 | 345,00 | |
| 1 | 345,00 | |||
| 1 | 345,00 | |||
| 01/08/2025 | 09:25:04,803 | 2 | 345,00 | |
| 2 | 345,00 | |||
| 2 | 345,00 | |||
| 01/08/2025 | 09:24:37,953 | 3 | 344,85 | |
| 3 | 344,85 | |||
| 3 | 344,85 | |||
| 01/08/2025 | 09:24:35,126 | 1 | 344,95 | |
| 1 | 344,95 | |||
| 1 | 344,95 | |||
| 01/08/2025 | 09:24:14,237 | 15 | 344,95 | |
| 15 | 344,95 | |||
| 15 | 344,95 | |||
| 01/08/2025 | 09:24:09,458 | 1 | 344,95 | |
| 1 | 344,95 | |||
| 1 | 344,95 | |||
| 01/08/2025 | 09:24:09,254 | 1 | 344,95 | |
| 1 | 344,95 | |||
| 1 | 344,95 | |||
| 01/08/2025 | 09:22:42,026 | 1 | 344,80 | |
| 1 | 344,80 | |||
| 1 | 344,80 | |||
| 01/08/2025 | 09:22:07,625 | 3 | 344,85 | |
| 3 | 344,85 | |||
| 3 | 344,85 | |||
| 01/08/2025 | 09:21:43,861 | 1 | 344,85 | |
| 1 | 344,85 | |||
| 1 | 344,85 | |||
| 01/08/2025 | 09:20:02,899 | 1 | 344,90 | |
| 1 | 344,90 | |||
| 1 | 344,90 | |||
| 01/08/2025 | 09:18:13,091 | 1 | 345,10 | |
| 1 | 345,10 | |||
| 1 | 345,10 | |||
| 01/08/2025 | 09:18:07,966 | 3 | 345,05 | |
| 3 | 345,05 | |||
| 3 | 345,05 | |||
| 01/08/2025 | 09:17:44,120 | 1 | 345,20 | |
| 1 | 345,20 | |||
| 1 | 345,20 | |||
| 01/08/2025 | 09:17:39,073 | 1 | 345,20 | |
| 1 | 345,20 | |||
| 1 | 345,20 | |||
| 01/08/2025 | 09:17:33,638 | 1 | 345,20 | |
| 1 | 345,20 | |||
| 1 | 345,20 | |||
| 01/08/2025 | 09:17:32,733 | 1 | 345,20 | |
| 1 | 345,20 | |||
| 1 | 345,20 | |||
| 01/08/2025 | 09:17:08,792 | 3 | 344,95 | |
| 3 | 344,95 | |||
| 3 | 344,95 | |||
| 01/08/2025 | 09:16:45,133 | 1 | 345,10 | |
| 1 | 345,10 | |||
| 1 | 345,10 | |||
| 01/08/2025 | 09:16:33,762 | 1 | 345,10 | |
| 1 | 345,10 | |||
| 1 | 345,10 | |||
| 01/08/2025 | 09:16:15,855 | 1 | 345,05 | |
| 1 | 345,05 | |||
| 1 | 345,05 | |||
| 01/08/2025 | 09:16:07,803 | 3 | 344,95 | |
| 3 | 344,95 | |||
| 3 | 344,95 | |||
| 01/08/2025 | 09:15:42,062 | 1 | 345,15 | |
| 1 | 345,15 | |||
| 1 | 345,15 | |||
| 01/08/2025 | 09:15:41,561 | 1 | 345,15 | |
| 1 | 345,15 | |||
| 1 | 345,15 | |||
| 01/08/2025 | 09:15:03,107 | 1 | 345,30 | |
| 1 | 345,30 | |||
| 1 | 345,30 | |||
| 01/08/2025 | 09:14:31,613 | 1 | 345,25 | |
| 1 | 345,25 | |||
| 1 | 345,25 | |||
| 01/08/2025 | 09:13:37,710 | 3 | 345,15 | |
| 3 | 345,15 | |||
| 3 | 345,15 | |||
| 01/08/2025 | 09:13:13,837 | 1 | 345,35 | |
| 1 | 345,35 | |||
| 1 | 345,35 | |||
| 01/08/2025 | 09:13:05,782 | 1 | 345,35 | |
| 1 | 345,35 | |||
| 1 | 345,35 | |||
| 01/08/2025 | 09:13:05,181 | 1 | 345,35 | |
| 1 | 345,35 | |||
| 1 | 345,35 | |||
| 01/08/2025 | 09:13:02,462 | 1 | 345,35 | |
| 1 | 345,35 | |||
| 1 | 345,35 | |||
| 01/08/2025 | 09:12:37,735 | 3 | 345,20 | |
| 3 | 345,20 | |||
| 3 | 345,20 | |||
| 01/08/2025 | 09:12:34,108 | 1 | 345,25 | |
| 1 | 345,25 | |||
| 1 | 345,25 | |||
| 01/08/2025 | 09:12:32,896 | 1 | 345,25 | |
| 1 | 345,25 | |||
| 1 | 345,25 | |||
| 01/08/2025 | 09:11:38,280 | 2 | 345,15 | |
| 2 | 345,15 | |||
| 2 | 345,15 | |||
| 01/08/2025 | 09:10:21,475 | 10 | 345,30 | |
| 10 | 345,30 | |||
| 10 | 345,30 | |||
| 01/08/2025 | 09:10:07,612 | 3 | 345,10 | |
| 3 | 345,10 | |||
| 3 | 345,10 | |||
| 01/08/2025 | 09:09:45,873 | 1 | 345,25 | |
| 1 | 345,25 | |||
| 1 | 345,25 | |||
| 01/08/2025 | 09:09:38,941 | 1 | 345,25 | |
| 1 | 345,25 | |||
| 1 | 345,25 | |||
| 01/08/2025 | 09:09:18,522 | 1 | 345,40 | |
| 1 | 345,40 | |||
| 1 | 345,40 | |||
| 01/08/2025 | 09:09:07,372 | 3 | 345,15 | |
| 3 | 345,15 | |||
| 3 | 345,15 | |||
| 01/08/2025 | 09:08:37,993 | 1 | 345,40 | |
| 1 | 345,40 | |||
| 1 | 345,40 | |||
| 01/08/2025 | 09:08:36,681 | 1 | 345,40 | |
| 1 | 345,40 | |||
| 1 | 345,40 | |||
| 01/08/2025 | 09:08:09,816 | 4 | 345,40 | |
| 4 | 345,40 | |||
| 4 | 345,40 | |||
| 01/08/2025 | 09:08:08,918 | 1 | 345,55 | |
| 1 | 345,55 | |||
| 1 | 345,55 | |||
| 01/08/2025 | 09:08:07,504 | 1 | 345,55 | |
| 1 | 345,55 | |||
| 1 | 345,55 | |||
| 01/08/2025 | 09:07:47,289 | 1 | 345,65 | |
| 1 | 345,65 | |||
| 1 | 345,65 | |||
| 01/08/2025 | 09:07:40,050 | 1 | 345,65 | |
| 1 | 345,65 | |||
| 1 | 345,65 | |||
| 01/08/2025 | 09:06:35,563 | 1 | 345,60 | |
| 1 | 345,60 | |||
| 1 | 345,60 | |||
| 01/08/2025 | 09:05:35,503 | 1 | 345,50 | |
| 1 | 345,50 | |||
| 1 | 345,50 | |||
| 01/08/2025 | 09:05:21,608 | 1 | 345,50 | |
| 1 | 345,50 | |||
| 1 | 345,50 | |||
| 01/08/2025 | 09:04:23,451 | 9 | 345,45 | |
| 9 | 345,45 | |||
| 9 | 345,45 | |||
| 01/08/2025 | 09:04:05,781 | 13 | 346,00 | |
| 2 | 346,00 | |||
| 1 | 346,00 | |||
| 1 | 346,00 | |||
| 1 | 346,00 | |||
| 13 | 346,00 | |||
| 1 | 346,00 | |||
| 1 | 346,00 | |||
| 2 | 346,00 | |||
| 1 | 346,00 | |||
| 1 | 346,00 | |||
| 1 | 346,00 | |||
| 1 | 346,00 | |||
| 01/08/2025 | 08:48:20,444 | 5 | 345,20 | |
| 5 | 345,20 | |||
| 5 | 345,20 | |||
| 01/08/2025 | 08:48:01,913 | 7 | 346,05 | |
| 3 | 346,05 | |||
| 7 | 346,05 | |||
| 1 | 346,05 | |||
| 1 | 346,05 | |||
| 1 | 346,05 | |||
| 1 | 346,05 | |||
| 01/08/2025 | 08:44:14,424 | 1 | 345,80 | |
| 1 | 345,80 | |||
| 1 | 345,80 | |||
| 01/08/2025 | 08:42:59,668 | 1 | 345,75 | |
| 1 | 345,75 | |||
| 1 | 345,75 | |||
| 01/08/2025 | 08:40:56,861 | 1 | 345,80 | |
| 1 | 345,80 | |||
| 1 | 345,80 | |||
| 01/08/2025 | 08:35:21,889 | 3 | 345,05 | |
| 1 | 345,05 | |||
| 2 | 345,05 | |||
| 3 | 345,05 | |||
| 01/08/2025 | 08:34:31,529 | 1 | 345,95 | |
| 1 | 345,95 | |||
| 1 | 345,95 | |||
| 01/08/2025 | 08:31:14,321 | 1 | 345,00 | |
| 1 | 345,00 | |||
| 1 | 345,00 | |||
| 01/08/2025 | 08:31:14,235 | 4 | 345,00 | |
| 4 | 345,00 | |||
| 4 | 345,00 | |||
| 01/08/2025 | 08:25:02,018 | 1 | 346,10 | |
| 1 | 346,10 | |||
| 1 | 346,10 | |||
| 01/08/2025 | 08:20:31,420 | 3 | 346,05 | |
| 3 | 346,05 | |||
| 3 | 346,05 | |||
| 01/08/2025 | 08:17:47,412 | 1 | 346,05 | |
| 1 | 346,05 | |||
| 1 | 346,05 | |||
| 01/08/2025 | 08:13:18,763 | 3 | 345,30 | |
| 3 | 345,30 | |||
| 3 | 345,30 | |||
| 01/08/2025 | 08:12:49,967 | 1 | 346,15 | |
| 1 | 346,15 | |||
| 1 | 346,15 | |||
| 01/08/2025 | 08:11:50,528 | 1 | 346,15 | |
| 1 | 346,15 | |||
| 1 | 346,15 | |||
| 01/08/2025 | 08:10:42,650 | 1 | 346,25 | |
| 1 | 346,25 | |||
| 1 | 346,25 | |||
| 01/08/2025 | 08:02:28,375 | 3 | 345,60 | |
| 3 | 345,60 | |||
| 3 | 345,60 | |||
| 01/08/2025 | 08:01:38,027 | 20 | 346,40 | |
| 14 | 346,40 | |||
| 6 | 346,40 | |||
| 1 | 346,40 | |||
| 19 | 346,40 |
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
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)
Période de cotation
7h30 à 22h00
7h30 à 22h00
Top 5 Capitaux
Cotation en temps réel
dernière actualisation:
01/08/2025 @ 10:44:04
dernière actualisation:
01/08/2025 @ 10:44:04