Tradegate Exchange

iShsVII-NASDAQ 100 UCITS ETF

193

192

11,42

Date	Heure	Volume	Volume de transactions	Cours
30/04/2025	15:01:41,860	5		11,42
			5	11,42
			5	11,42
30/04/2025	14:58:22,287	9		11,438
			9	11,438
			9	11,438
30/04/2025	14:51:16,286	18		11,43
			18	11,43
			18	11,43
30/04/2025	14:45:09,376	70		11,428
			70	11,428
			70	11,428
30/04/2025	14:41:38,655	714		11,44
			714	11,44
			714	11,44
30/04/2025	14:41:09,135	100		11,45
			100	11,45
			100	11,45
30/04/2025	14:37:40,072	1 250		11,464
			1 250	11,464
			1 250	11,464
30/04/2025	14:26:48,762	31		11,508
			31	11,508
			31	11,508
30/04/2025	14:09:56,781	5		11,564
			5	11,564
			5	11,564
30/04/2025	13:56:38,543	2		11,576
			2	11,576
			2	11,576
30/04/2025	13:41:02,975	55		11,582
			55	11,582
			55	11,582
30/04/2025	13:37:15,208	5		11,586
			5	11,586
			5	11,586
30/04/2025	13:22:50,575	9		11,598
			9	11,598
			9	11,598
30/04/2025	13:05:57,670	509		11,61
			509	11,61
			509	11,61
30/04/2025	13:03:09,601	1		11,606
			1	11,606
			1	11,606
30/04/2025	13:03:02,846	798		11,60
			798	11,60
			798	11,60
30/04/2025	13:00:27,710	2		11,608
			2	11,608
			2	11,608
30/04/2025	12:55:07,137	3		11,59
			3	11,59
			3	11,59
30/04/2025	12:54:56,969	9		11,596
			9	11,596
			9	11,596
30/04/2025	12:20:12,193	9		11,61
			9	11,61
			9	11,61
30/04/2025	12:13:02,652	28		11,606
			28	11,606
			28	11,606
30/04/2025	12:09:43,835	4 473		11,606
			4 473	11,606
			4 473	11,606
30/04/2025	12:05:45,758	13		11,612
			13	11,612
			13	11,612
30/04/2025	11:54:36,216	2		11,614
			2	11,614
			2	11,614
30/04/2025	11:34:41,720	9		11,628
			9	11,628
			9	11,628
30/04/2025	11:34:25,614	18		11,628
			18	11,628
			18	11,628
30/04/2025	11:28:47,918	3		11,616
			3	11,616
			3	11,616
30/04/2025	11:28:44,598	9		11,62
			9	11,62
			9	11,62
30/04/2025	11:28:31,309	2		11,616
			2	11,616
			2	11,616
30/04/2025	11:15:07,589	1		11,616
			1	11,616
			1	11,616
30/04/2025	11:15:03,461	1		11,616
			1	11,616
			1	11,616
30/04/2025	11:14:13,829	1		11,614
			1	11,614
			1	11,614
30/04/2025	11:13:14,240	122		11,608
			122	11,608
			122	11,608
30/04/2025	10:48:25,346	646		11,604
			646	11,604
			646	11,604
30/04/2025	10:44:09,811	1		11,61
			1	11,61
			1	11,61
30/04/2025	10:32:56,119	3		11,60
			3	11,60
			3	11,60
30/04/2025	10:32:27,936	31		11,608
			31	11,608
			31	11,608
30/04/2025	10:14:56,866	700		11,616
			700	11,616
			700	11,616
30/04/2025	10:13:12,217	5		11,614
			5	11,614
			5	11,614
30/04/2025	09:50:10,099	9		11,606
			9	11,606
			9	11,606
30/04/2025	09:49:55,000	2		11,606
			2	11,606
			2	11,606
30/04/2025	09:43:50,110	5		11,606
			5	11,606
			5	11,606
30/04/2025	09:34:37,008	4		11,608
			4	11,608
			4	11,608
30/04/2025	09:34:02,623	1		11,61
			1	11,61
			1	11,61
30/04/2025	09:34:02,107	5		11,61
			5	11,61
			5	11,61
30/04/2025	09:34:01,687	1		11,61
			1	11,61
			1	11,61
30/04/2025	09:33:01,812	2		11,61
			2	11,61
			2	11,61
30/04/2025	09:32:41,697	2		11,61
			2	11,61
			2	11,61
30/04/2025	09:32:33,911	5		11,61
			5	11,61
			5	11,61
30/04/2025	09:32:05,283	4		11,608
			4	11,608
			4	11,608
30/04/2025	09:32:04,781	2		11,61
			2	11,61
			2	11,61
30/04/2025	09:31:37,404	18		11,61
			18	11,61
			18	11,61
30/04/2025	09:31:33,182	9		11,61
			9	11,61
			9	11,61
30/04/2025	09:31:13,350	5		11,61
			5	11,61
			5	11,61
30/04/2025	09:31:10,242	3		11,61
			3	11,61
			3	11,61
30/04/2025	09:31:03,603	1		11,612
			1	11,612
			1	11,612
30/04/2025	09:31:02,301	1		11,612
			1	11,612
			1	11,612
30/04/2025	09:29:38,072	2		11,612
			2	11,612
			2	11,612
30/04/2025	09:29:33,154	4		11,606
			4	11,606
			4	11,606
30/04/2025	09:29:09,608	1		11,612
			1	11,612
			1	11,612
30/04/2025	09:29:07,396	2		11,614
			2	11,614
			2	11,614
30/04/2025	09:29:03,373	9		11,614
			9	11,614
			9	11,614
30/04/2025	09:28:12,236	92		11,614
			92	11,614
			92	11,614
30/04/2025	09:28:03,880	1		11,614
			1	11,614
			1	11,614
30/04/2025	09:27:36,816	2		11,612
			2	11,612
			2	11,612
30/04/2025	09:27:32,995	1		11,612
			1	11,612
			1	11,612
30/04/2025	09:27:03,923	3		11,606
			3	11,606
			3	11,606
30/04/2025	09:26:43,696	3		11,612
			3	11,612
			3	11,612
30/04/2025	09:26:38,464	2		11,612
			2	11,612
			2	11,612
30/04/2025	09:26:13,483	1		11,612
			1	11,612
			1	11,612
30/04/2025	09:26:13,417	9		11,612
			9	11,612
			9	11,612
30/04/2025	09:26:12,918	3		11,604
			3	11,604
			3	11,604
30/04/2025	09:25:41,920	5		11,612
			5	11,612
			5	11,612
30/04/2025	09:25:38,906	1		11,612
			1	11,612
			1	11,612
30/04/2025	09:25:11,337	18		11,61
			18	11,61
			18	11,61
30/04/2025	09:25:09,830	13		11,61
			13	11,61
			13	11,61
30/04/2025	09:25:08,721	1		11,61
			1	11,61
			1	11,61
30/04/2025	09:25:03,591	4		11,612
			4	11,612
			4	11,612
30/04/2025	09:24:29,080	5		11,604
			5	11,604
			5	11,604
30/04/2025	09:24:10,074	22		11,612
			22	11,612
			22	11,612
30/04/2025	09:24:09,065	2		11,612
			2	11,612
			2	11,612
30/04/2025	09:24:02,520	1		11,61
			1	11,61
			1	11,61
30/04/2025	09:23:38,284	1		11,61
			1	11,61
			1	11,61
30/04/2025	09:23:35,169	18		11,61
			18	11,61
			18	11,61
30/04/2025	09:23:12,936	1		11,61
			1	11,61
			1	11,61
30/04/2025	09:23:10,921	18		11,61
			18	11,61
			18	11,61
30/04/2025	09:22:48,128	3		11,60
			3	11,60
			3	11,60
30/04/2025	09:22:08,746	18		11,606
			18	11,606
			18	11,606
30/04/2025	09:21:39,969	9		11,612
			9	11,612
			9	11,612
30/04/2025	09:21:15,911	3		11,612
			3	11,612
			3	11,612
30/04/2025	09:21:15,607	7		11,612
			7	11,612
			7	11,612
30/04/2025	09:21:07,659	1		11,61
			1	11,61
			1	11,61
30/04/2025	09:21:04,346	4		11,606
			4	11,606
			4	11,606
30/04/2025	09:20:43,107	1		11,608
			1	11,608
			1	11,608
30/04/2025	09:20:41,173	1		11,608
			1	11,608
			1	11,608
30/04/2025	09:20:37,581	1		11,608
			1	11,608
			1	11,608
30/04/2025	09:20:35,260	1		11,608
			1	11,608
			1	11,608
30/04/2025	09:20:14,939	2		11,608
			2	11,608
			2	11,608
30/04/2025	09:19:42,785	5		11,608
			5	11,608
			5	11,608
30/04/2025	09:19:38,133	1		11,608
			1	11,608
			1	11,608
30/04/2025	09:19:37,128	11		11,608
			11	11,608
			11	11,608
30/04/2025	09:19:20,296	5		11,606
			5	11,606
			5	11,606
30/04/2025	09:19:11,779	1		11,608
			1	11,608
			1	11,608
30/04/2025	09:19:04,640	1		11,608
			1	11,608
			1	11,608
30/04/2025	09:18:44,116	3		11,608
			3	11,608
			3	11,608
30/04/2025	09:18:36,266	1		11,606
			1	11,606
			1	11,606
30/04/2025	09:18:06,672	5		11,606
			5	11,606
			5	11,606
30/04/2025	09:17:41,920	44		11,608
			44	11,608
			44	11,608
30/04/2025	09:17:32,462	1		11,612
			1	11,612
			1	11,612
30/04/2025	09:16:48,277	3		11,604
			3	11,604
			3	11,604
30/04/2025	09:16:40,626	7		11,606
			7	11,606
			7	11,606
30/04/2025	09:16:35,801	5		11,608
			5	11,608
			5	11,608
30/04/2025	09:16:33,078	3		11,608
			3	11,608
			3	11,608
30/04/2025	09:16:10,080	1		11,608
			1	11,608
			1	11,608
30/04/2025	09:16:10,028	1		11,608
			1	11,608
			1	11,608
30/04/2025	09:15:55,751	4		11,606
			4	11,606
			4	11,606
30/04/2025	09:15:41,955	1		11,61
			1	11,61
			1	11,61
30/04/2025	09:15:40,453	1		11,61
			1	11,61
			1	11,61
30/04/2025	09:15:37,824	1		11,61
			1	11,61
			1	11,61
30/04/2025	09:15:13,239	1		11,612
			1	11,612
			1	11,612
30/04/2025	09:14:41,141	1		11,61
			1	11,61
			1	11,61
30/04/2025	09:14:33,087	1		11,612
			1	11,612
			1	11,612
30/04/2025	09:14:15,980	7		11,61
			7	11,61
			7	11,61
30/04/2025	09:13:40,856	1		11,61
			1	11,61
			1	11,61
30/04/2025	09:13:21,745	4		11,604
			4	11,604
			4	11,604
30/04/2025	09:13:17,506	1		11,606
			1	11,606
			1	11,606
30/04/2025	09:13:14,287	35		11,604
			35	11,604
			35	11,604
30/04/2025	09:13:08,451	2		11,604
			2	11,604
			2	11,604
30/04/2025	09:13:06,440	2		11,604
			2	11,604
			2	11,604
30/04/2025	09:12:41,188	1		11,604
			1	11,604
			1	11,604
30/04/2025	09:12:40,583	1		11,604
			1	11,604
			1	11,604
30/04/2025	09:12:38,370	5		11,604
			5	11,604
			5	11,604
30/04/2025	09:10:10,446	3		11,602
			3	11,602
			3	11,602
30/04/2025	09:10:03,508	5		11,602
			5	11,602
			5	11,602
30/04/2025	09:09:56,984	4		11,60
			4	11,60
			4	11,60
30/04/2025	09:09:42,478	1		11,602
			1	11,602
			1	11,602
30/04/2025	09:09:37,249	1		11,602
			1	11,602
			1	11,602
30/04/2025	09:09:36,440	1		11,602
			1	11,602
			1	11,602
30/04/2025	09:09:04,336	1		11,602
			1	11,602
			1	11,602
30/04/2025	09:09:03,835	1		11,602
			1	11,602
			1	11,602
30/04/2025	09:09:02,323	1		11,602
			1	11,602
			1	11,602
30/04/2025	09:08:40,885	2		11,606
			2	11,606
			2	11,606
30/04/2025	09:08:17,644	3		11,60
			3	11,60
			3	11,60
30/04/2025	09:08:08,195	1		11,604
			1	11,604
			1	11,604
30/04/2025	09:08:04,473	1		11,604
			1	11,604
			1	11,604
30/04/2025	09:07:41,331	1		11,604
			1	11,604
			1	11,604
30/04/2025	09:07:34,702	1		11,604
			1	11,604
			1	11,604
30/04/2025	09:07:25,038	5		11,60
			5	11,60
			5	11,60
30/04/2025	09:07:04,326	1		11,604
			1	11,604
			1	11,604
30/04/2025	09:06:41,783	2		11,604
			2	11,604
			2	11,604
30/04/2025	09:06:40,674	1		11,604
			1	11,604
			1	11,604
30/04/2025	09:06:38,360	6		11,604
			6	11,604
			6	11,604
30/04/2025	09:06:38,262	1		11,604
			1	11,604
			1	11,604
30/04/2025	09:06:37,250	1		11,604
			1	11,604
			1	11,604
30/04/2025	09:06:35,544	1		11,604
			1	11,604
			1	11,604
30/04/2025	09:05:42,397	6		11,60
			6	11,60
			6	11,60
30/04/2025	09:05:36,971	9		11,606
			9	11,606
			9	11,606
30/04/2025	09:05:36,765	2		11,606
			2	11,606
			2	11,606
30/04/2025	09:05:35,359	1		11,606
			1	11,606
			1	11,606
30/04/2025	09:05:32,941	1		11,604
			1	11,604
			1	11,604
30/04/2025	09:05:11,010	13		11,606
			13	11,606
			13	11,606
30/04/2025	09:05:04,865	4		11,606
			4	11,606
			4	11,606
30/04/2025	09:05:03,858	1		11,606
			1	11,606
			1	11,606
30/04/2025	09:04:09,829	1		11,61
			1	11,61
			1	11,61
30/04/2025	09:04:04,701	1		11,61
			1	11,61
			1	11,61
30/04/2025	09:03:56,750	3		11,592
			3	11,592
			3	11,592
30/04/2025	09:03:39,948	1		11,612
			1	11,612
			1	11,612
30/04/2025	09:03:36,623	1		11,612
			1	11,612
			1	11,612
30/04/2025	09:03:16,284	3		11,612
			3	11,612
			3	11,612
30/04/2025	09:01:39,492	3 500		11,61
			3 500	11,61
			3 500	11,61
30/04/2025	09:01:34,052	1		11,608
			1	11,608
			1	11,608
30/04/2025	09:01:25,887	6		11,59
			6	11,59
			6	11,59
30/04/2025	09:01:10,194	7		11,608
			7	11,608
			7	11,608
30/04/2025	09:01:08,487	1		11,608
			1	11,608
			1	11,608
30/04/2025	09:01:07,275	1		11,608
			1	11,608
			1	11,608
30/04/2025	09:00:43,621	3		11,608
			3	11,608
			3	11,608
30/04/2025	09:00:36,879	3		11,61
			3	11,61
			3	11,61
30/04/2025	09:00:20,455	1		11,608
			1	11,608
			1	11,608
30/04/2025	09:00:07,198	5		11,608
			5	11,608
			5	11,608
30/04/2025	08:55:51,131	3		11,586
			3	11,586
			3	11,586
30/04/2025	08:55:35,764	3		11,604
			2	11,604
			1	11,604
			3	11,604
30/04/2025	08:23:29,184	43		11,606
			43	11,606
			43	11,606
30/04/2025	08:18:55,831	1		11,608
			1	11,608
			1	11,608
30/04/2025	08:18:54,626	1 566		11,608
			1 566	11,608
			1 566	11,608
30/04/2025	08:13:10,413	8		11,602
			8	11,602
			8	11,602
30/04/2025	08:08:58,020	883		11,582
			883	11,582
			883	11,582
30/04/2025	08:06:22,079	2		11,594
			2	11,594
			2	11,594
30/04/2025	08:03:51,945	9		11,594
			9	11,594
			9	11,594
30/04/2025	08:01:49,306	3		11,574
			3	11,574
			3	11,574
30/04/2025	08:00:40,263	2		11,59
			2	11,59
			2	11,59
30/04/2025	08:00:32,410	100		11,588
			100	11,588
			100	11,588
30/04/2025	07:30:11,089	151		11,572
			130	11,572
			151	11,572
			21	11,572

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: 92,0141 / Vente: 92,0499
Volume: 26 337
-1,25%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
30/04/2025 @ 15:09:43

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