Tradegate Exchange

iShares VI-Automation&Robotics

252

237

11,366

Date	Heure	Volume	Volume de transactions	Cours
30/04/2025	16:13:59,494	260		11,366
			260	11,366
			260	11,366
30/04/2025	16:05:54,519	9		11,336
			9	11,336
			9	11,336
30/04/2025	16:05:50,096	5		11,334
			5	11,334
			5	11,334
30/04/2025	16:03:31,196	5		11,322
			5	11,322
			5	11,322
30/04/2025	16:02:30,721	5		11,322
			5	11,322
			5	11,322
30/04/2025	16:02:24,827	2		11,322
			2	11,322
			2	11,322
30/04/2025	16:00:36,534	600		11,28
			600	11,28
			600	11,28
30/04/2025	16:00:20,258	1		11,274
			1	11,274
			1	11,274
30/04/2025	16:00:10,506	50		11,286
			50	11,286
			50	11,286
30/04/2025	16:00:05,664	2		11,318
			2	11,318
			2	11,318
30/04/2025	15:56:20,420	9		11,306
			9	11,306
			9	11,306
30/04/2025	15:55:07,483	169		11,296
			169	11,296
			169	11,296
30/04/2025	15:52:01,154	259		11,312
			259	11,312
			259	11,312
30/04/2025	15:47:14,002	3		11,294
			3	11,294
			3	11,294
30/04/2025	15:46:23,685	11		11,298
			11	11,298
			11	11,298
30/04/2025	15:40:40,348	21		11,30
			21	11,30
			21	11,30
30/04/2025	15:36:19,140	1		11,332
			1	11,332
			1	11,332
30/04/2025	15:30:13,384	5		11,404
			5	11,404
			5	11,404
30/04/2025	15:16:39,190	1		11,36
			1	11,36
			1	11,36
30/04/2025	15:11:36,900	1		11,35
			1	11,35
			1	11,35
30/04/2025	15:09:37,945	41		11,358
			41	11,358
			41	11,358
30/04/2025	15:09:14,612	1		11,36
			1	11,36
			1	11,36
30/04/2025	15:08:00,651	2		11,362
			2	11,362
			2	11,362
30/04/2025	15:05:38,662	439		11,372
			439	11,372
			439	11,372
30/04/2025	15:03:33,463	3 300		11,364
			3 300	11,364
			3 300	11,364
30/04/2025	14:54:08,351	1		11,376
			1	11,376
			1	11,376
30/04/2025	14:49:39,952	1 889		11,362
			1 889	11,362
			1 889	11,362
30/04/2025	14:41:48,740	70		11,396
			20	11,396
			70	11,396
			50	11,396
30/04/2025	14:39:28,195	508		11,43
			508	11,43
			508	11,43
30/04/2025	14:39:05,689	900		11,43
			900	11,43
			900	11,43
30/04/2025	14:34:29,412	2		11,442
			2	11,442
			2	11,442
30/04/2025	14:32:59,885	610		11,444
			610	11,444
			610	11,444
30/04/2025	14:32:40,939	8 000		11,444
			8 000	11,444
			8 000	11,444
30/04/2025	14:26:42,121	1		11,46
			1	11,46
			1	11,46
30/04/2025	14:24:31,626	50		11,454
			50	11,454
			50	11,454
30/04/2025	14:22:21,601	9		11,466
			9	11,466
			9	11,466
30/04/2025	14:15:24,950	14		11,50
			14	11,50
			14	11,50
30/04/2025	14:05:57,459	1		11,522
			1	11,522
			1	11,522
30/04/2025	13:56:33,045	37		11,526
			37	11,526
			37	11,526
30/04/2025	13:56:12,539	115		11,526
			115	11,526
			115	11,526
30/04/2025	13:55:19,436	3		11,522
			3	11,522
			3	11,522
30/04/2025	13:54:56,911	18		11,524
			18	11,524
			18	11,524
30/04/2025	13:52:40,999	20		11,528
			20	11,528
			20	11,528
30/04/2025	13:45:30,714	57		11,532
			57	11,532
			57	11,532
30/04/2025	13:42:24,573	73		11,532
			73	11,532
			73	11,532
30/04/2025	13:36:30,205	139		11,536
			139	11,536
			139	11,536
30/04/2025	13:28:04,822	22		11,542
			22	11,542
			22	11,542
30/04/2025	13:20:42,465	1 041		11,544
			1 041	11,544
			1 041	11,544
30/04/2025	13:18:13,334	3		11,558
			3	11,558
			3	11,558
30/04/2025	13:10:50,863	5		11,582
			5	11,582
			5	11,582
30/04/2025	13:09:29,808	90		11,554
			90	11,554
			90	11,554
30/04/2025	13:09:28,953	117		11,56
			117	11,56
			117	11,56
30/04/2025	13:03:29,898	133		11,556
			133	11,556
			133	11,556
30/04/2025	12:49:51,144	18		11,558
			18	11,558
			18	11,558
30/04/2025	12:49:30,476	85		11,558
			85	11,558
			85	11,558
30/04/2025	12:44:08,225	25		11,556
			25	11,556
			25	11,556
30/04/2025	12:43:37,117	114		11,556
			114	11,556
			114	11,556
30/04/2025	12:40:48,964	5		11,554
			5	11,554
			5	11,554
30/04/2025	12:34:39,585	25		11,55
			25	11,55
			25	11,55
30/04/2025	12:30:35,867	5		11,556
			5	11,556
			5	11,556
30/04/2025	12:28:20,666	9		11,566
			9	11,566
			9	11,566
30/04/2025	12:26:52,058	3		11,564
			3	11,564
			3	11,564
30/04/2025	12:26:22,251	5		11,566
			5	11,566
			5	11,566
30/04/2025	12:24:50,939	3		11,566
			3	11,566
			3	11,566
30/04/2025	12:23:18,531	13		11,566
			13	11,566
			13	11,566
30/04/2025	12:07:05,792	18		11,562
			18	11,562
			18	11,562
30/04/2025	12:00:55,493	2 000		11,562
			2 000	11,562
			2 000	11,562
30/04/2025	11:56:14,770	1		11,566
			1	11,566
			1	11,566
30/04/2025	11:49:37,576	1		11,562
			1	11,562
			1	11,562
30/04/2025	11:48:48,464	1		11,562
			1	11,562
			1	11,562
30/04/2025	11:47:52,195	27		11,554
			27	11,554
			27	11,554
30/04/2025	11:43:07,494	860		11,562
			860	11,562
			860	11,562
30/04/2025	11:36:07,397	16		11,562
			16	11,562
			16	11,562
30/04/2025	11:34:27,026	2		11,566
			2	11,566
			2	11,566
30/04/2025	11:17:28,374	800		11,552
			800	11,552
			800	11,552
30/04/2025	11:15:11,488	150		11,552
			150	11,552
			150	11,552
30/04/2025	11:05:14,679	1		11,546
			1	11,546
			1	11,546
30/04/2025	11:04:54,169	617		11,546
			617	11,546
			617	11,546
30/04/2025	11:02:40,649	1		11,546
			1	11,546
			1	11,546
30/04/2025	11:01:03,807	43		11,542
			43	11,542
			43	11,542
30/04/2025	10:47:43,774	6		11,552
			6	11,552
			6	11,552
30/04/2025	10:47:43,542	86		11,552
			86	11,552
			86	11,552
30/04/2025	10:39:44,989	1		11,538
			1	11,538
			1	11,538
30/04/2025	10:36:35,136	22		11,534
			22	11,534
			22	11,534
30/04/2025	10:34:34,338	3		11,532
			3	11,532
			3	11,532
30/04/2025	10:33:42,104	4		11,536
			4	11,536
			4	11,536
30/04/2025	10:31:59,151	9		11,54
			9	11,54
			9	11,54
30/04/2025	10:27:13,048	300		11,544
			300	11,544
			300	11,544
30/04/2025	10:15:17,819	1		11,548
			1	11,548
			1	11,548
30/04/2025	10:07:11,694	349		11,52
			349	11,52
			349	11,52
30/04/2025	09:57:23,426	1		11,538
			1	11,538
			1	11,538
30/04/2025	09:53:49,858	9		11,53
			9	11,53
			9	11,53
30/04/2025	09:53:19,455	86		11,53
			86	11,53
			86	11,53
30/04/2025	09:52:54,227	900		11,53
			900	11,53
			900	11,53
30/04/2025	09:43:25,356	16		11,524
			16	11,524
			16	11,524
30/04/2025	09:36:15,648	3		11,52
			3	11,52
			3	11,52
30/04/2025	09:35:31,773	9		11,536
			9	11,536
			9	11,536
30/04/2025	09:35:01,973	3		11,536
			3	11,536
			3	11,536
30/04/2025	09:33:37,950	5		11,538
			5	11,538
			5	11,538
30/04/2025	09:32:55,777	3		11,532
			3	11,532
			3	11,532
30/04/2025	09:32:54,271	9		11,538
			9	11,538
			9	11,538
30/04/2025	09:32:09,303	5		11,538
			5	11,538
			5	11,538
30/04/2025	09:32:07,796	1		11,538
			1	11,538
			1	11,538
30/04/2025	09:32:05,587	3		11,534
			3	11,534
			3	11,534
30/04/2025	09:32:03,474	9		11,544
			9	11,544
			9	11,544
30/04/2025	09:32:03,067	2		11,538
			2	11,538
			2	11,538
30/04/2025	09:32:02,370	1		11,538
			1	11,538
			1	11,538
30/04/2025	09:31:37,302	5		11,536
			5	11,536
			5	11,536
30/04/2025	09:31:23,739	1		11,532
			1	11,532
			1	11,532
30/04/2025	09:31:08,124	5		11,538
			5	11,538
			5	11,538
30/04/2025	09:30:10,476	1		11,542
			1	11,542
			1	11,542
30/04/2025	09:30:09,779	9		11,536
			9	11,536
			9	11,536
30/04/2025	09:30:02,930	9		11,536
			9	11,536
			9	11,536
30/04/2025	09:28:47,573	5		11,54
			5	11,54
			5	11,54
30/04/2025	09:28:42,843	4		11,536
			4	11,536
			4	11,536
30/04/2025	09:28:31,972	2		11,54
			2	11,54
			2	11,54
30/04/2025	09:28:13,452	1		11,54
			1	11,54
			1	11,54
30/04/2025	09:28:09,118	18		11,54
			18	11,54
			18	11,54
30/04/2025	09:28:06,800	5		11,54
			5	11,54
			5	11,54
30/04/2025	09:28:04,082	44		11,54
			44	11,54
			44	11,54
30/04/2025	09:27:13,583	1		11,54
			1	11,54
			1	11,54
30/04/2025	09:27:03,116	9		11,54
			9	11,54
			9	11,54
30/04/2025	09:26:35,650	1		11,54
			1	11,54
			1	11,54
30/04/2025	09:26:33,535	1		11,54
			1	11,54
			1	11,54
30/04/2025	09:26:12,184	6		11,532
			6	11,532
			6	11,532
30/04/2025	09:26:07,681	1		11,54
			1	11,54
			1	11,54
30/04/2025	09:26:06,276	9		11,54
			9	11,54
			9	11,54
30/04/2025	09:25:45,949	1		11,538
			1	11,538
			1	11,538
30/04/2025	09:25:44,133	3		11,538
			3	11,538
			3	11,538
30/04/2025	09:25:39,205	4		11,54
			4	11,54
			4	11,54
30/04/2025	09:25:38,200	9		11,54
			9	11,54
			9	11,54
30/04/2025	09:25:32,865	2		11,538
			2	11,538
			2	11,538
30/04/2025	09:25:03,894	1		11,54
			1	11,54
			1	11,54
30/04/2025	09:24:41,149	5		11,542
			5	11,542
			5	11,542
30/04/2025	09:24:31,699	1		11,542
			1	11,542
			1	11,542
30/04/2025	09:24:18,017	2		11,542
			2	11,542
			2	11,542
30/04/2025	09:24:14,470	13		11,542
			13	11,542
			13	11,542
30/04/2025	09:24:08,055	18		11,542
			18	11,542
			18	11,542
30/04/2025	09:23:37,686	4		11,532
			4	11,532
			4	11,532
30/04/2025	09:23:34,026	18		11,536
			18	11,536
			18	11,536
30/04/2025	09:23:15,864	3		11,536
			3	11,536
			3	11,536
30/04/2025	09:23:15,753	5		11,536
			5	11,536
			5	11,536
30/04/2025	09:23:03,377	2		11,536
			2	11,536
			2	11,536
30/04/2025	09:22:44,777	40		11,534
			40	11,534
			40	11,534
30/04/2025	09:22:32,697	5		11,534
			5	11,534
			5	11,534
30/04/2025	09:22:14,783	22		11,532
			22	11,532
			22	11,532
30/04/2025	09:22:03,214	1		11,532
			1	11,532
			1	11,532
30/04/2025	09:22:02,309	1		11,532
			1	11,532
			1	11,532
30/04/2025	09:21:55,591	3		11,532
			3	11,532
			3	11,532
30/04/2025	09:21:53,357	3		11,534
			3	11,534
			3	11,534
30/04/2025	09:21:53,236	1 000		11,534
			1 000	11,534
			1 000	11,534
30/04/2025	09:21:42,185	9		11,538
			9	11,538
			9	11,538
30/04/2025	09:21:38,561	14		11,538
			14	11,538
			14	11,538
30/04/2025	09:21:12,991	18		11,538
			18	11,538
			18	11,538
30/04/2025	09:21:08,966	1		11,538
			1	11,538
			1	11,538
30/04/2025	09:21:06,153	3		11,532
			3	11,532
			3	11,532
30/04/2025	09:21:03,236	5		11,538
			5	11,538
			5	11,538
30/04/2025	09:21:02,935	4		11,538
			4	11,538
			4	11,538
30/04/2025	09:20:39,589	1		11,538
			1	11,538
			1	11,538
30/04/2025	09:20:34,457	1		11,538
			1	11,538
			1	11,538
30/04/2025	09:20:32,653	2		11,538
			2	11,538
			2	11,538
30/04/2025	09:20:31,643	1		11,538
			1	11,538
			1	11,538
30/04/2025	09:20:14,834	3		11,532
			3	11,532
			3	11,532
30/04/2025	09:20:04,286	5		11,538
			5	11,538
			5	11,538
30/04/2025	09:20:03,278	1		11,538
			1	11,538
			1	11,538
30/04/2025	09:19:31,997	1		11,538
			1	11,538
			1	11,538
30/04/2025	09:19:20,144	5		11,532
			5	11,532
			5	11,532
30/04/2025	09:19:09,872	1		11,538
			1	11,538
			1	11,538
30/04/2025	09:19:06,354	1		11,538
			1	11,538
			1	11,538
30/04/2025	09:19:03,937	1		11,538
			1	11,538
			1	11,538
30/04/2025	09:19:02,325	5		11,538
			5	11,538
			5	11,538
30/04/2025	09:18:36,169	1		11,538
			1	11,538
			1	11,538
30/04/2025	09:18:06,372	1		11,538
			1	11,538
			1	11,538
30/04/2025	09:18:06,271	1		11,538
			1	11,538
			1	11,538
30/04/2025	09:17:50,076	70		11,538
			70	11,538
			70	11,538
30/04/2025	09:17:18,068	17		11,54
			17	11,54
			17	11,54
30/04/2025	09:16:48,078	4		11,53
			4	11,53
			4	11,53
30/04/2025	09:16:39,118	1		11,538
			1	11,538
			1	11,538
30/04/2025	09:16:33,855	1		11,538
			1	11,538
			1	11,538
30/04/2025	09:16:32,677	1		11,538
			1	11,538
			1	11,538
30/04/2025	09:16:04,401	1		11,538
			1	11,538
			1	11,538
30/04/2025	09:15:55,649	5		11,536
			5	11,536
			5	11,536
30/04/2025	09:15:40,344	9		11,542
			9	11,542
			9	11,542
30/04/2025	09:15:32,565	1		11,54
			1	11,54
			1	11,54
30/04/2025	09:15:32,062	5		11,54
			5	11,54
			5	11,54
30/04/2025	09:15:06,093	1		11,542
			1	11,542
			1	11,542
30/04/2025	09:15:04,178	1		11,542
			1	11,542
			1	11,542
30/04/2025	09:14:34,300	9		11,542
			9	11,542
			9	11,542
30/04/2025	09:14:14,973	1		11,542
			1	11,542
			1	11,542
30/04/2025	09:13:35,932	5		11,542
			5	11,542
			5	11,542
30/04/2025	09:13:26,159	3		11,536
			3	11,536
			3	11,536
30/04/2025	09:12:41,785	6		11,536
			6	11,536
			6	11,536
30/04/2025	09:12:37,263	5		11,536
			5	11,536
			5	11,536
30/04/2025	09:12:36,958	5		11,536
			5	11,536
			5	11,536
30/04/2025	09:12:36,255	5		11,536
			5	11,536
			5	11,536
30/04/2025	09:12:31,633	3		11,526
			3	11,526
			3	11,526
30/04/2025	09:12:05,260	5		11,536
			5	11,536
			5	11,536
30/04/2025	09:11:33,984	5		11,536
			5	11,536
			5	11,536
30/04/2025	09:10:06,228	9		11,534
			9	11,534
			9	11,534
30/04/2025	09:09:37,750	1		11,534
			1	11,534
			1	11,534
30/04/2025	09:09:02,423	1		11,534
			1	11,534
			1	11,534
30/04/2025	09:08:17,741	3		11,526
			3	11,526
			3	11,526
30/04/2025	09:08:09,301	5		11,536
			5	11,536
			5	11,536
30/04/2025	09:08:06,391	1		11,536
			1	11,536
			1	11,536
30/04/2025	09:08:05,688	1		11,536
			1	11,536
			1	11,536
30/04/2025	09:07:25,335	3		11,526
			3	11,526
			3	11,526
30/04/2025	09:07:04,419	1		11,536
			1	11,536
			1	11,536
30/04/2025	09:06:38,561	1		11,534
			1	11,534
			1	11,534
30/04/2025	09:06:25,070	5		11,538
			5	11,538
			5	11,538
30/04/2025	09:05:36,269	1		11,538
			1	11,538
			1	11,538
30/04/2025	09:05:05,367	1		11,542
			1	11,542
			1	11,542
30/04/2025	09:04:46,542	10		11,532
			10	11,532
			10	11,532
30/04/2025	09:04:41,112	1		11,54
			1	11,54
			1	11,54
30/04/2025	09:04:34,373	1		11,536
			1	11,536
			1	11,536
30/04/2025	09:04:32,559	7		11,536
			7	11,536
			7	11,536
30/04/2025	09:04:09,827	1		11,548
			1	11,548
			1	11,548
30/04/2025	09:04:06,308	1		11,548
			1	11,548
			1	11,548
30/04/2025	09:04:06,104	1		11,548
			1	11,548
			1	11,548
30/04/2025	09:04:05,301	1		11,548
			1	11,548
			1	11,548
30/04/2025	09:04:00,606	29		11,548
			1	11,548
			2	11,548
			3	11,548
			1	11,548
			3	11,548
			5	11,548
			29	11,548
			10	11,548
			1	11,548
			1	11,548
			2	11,548
30/04/2025	08:45:30,678	3		11,458
			3	11,458
			3	11,458
30/04/2025	08:45:27,054	2		11,518
			2	11,518
			2	11,518
30/04/2025	08:34:53,354	104		11,464
			104	11,464
			104	11,464
30/04/2025	08:16:39,935	100		11,536
			100	11,536
			100	11,536
30/04/2025	08:10:33,290	580		11,552
			580	11,552
			580	11,552
30/04/2025	08:10:26,594	50		11,552
			50	11,552
			50	11,552
30/04/2025	08:07:19,526	2		11,54
			2	11,54
			2	11,54
30/04/2025	08:06:35,555	2		11,54
			2	11,54
			2	11,54
30/04/2025	08:03:54,665	1		11,54
			1	11,54
			1	11,54
30/04/2025	08:02:12,517	5		11,442
			5	11,442
			5	11,442
30/04/2025	08:00:51,940	1		11,536
			1	11,536
			1	11,536
30/04/2025	08:00:39,150	21		11,44
			21	11,44
			21	11,44
30/04/2025	08:00:15,193	130		11,536
			130	11,536
			130	11,536
30/04/2025	08:00:15,095	5		11,438
			5	11,438
			5	11,438
30/04/2025	08:00:08,771	132		11,536
			132	11,536
			132	11,536
30/04/2025	07:56:58,181	180		11,436
			180	11,436
			180	11,436
30/04/2025	07:35:13,303	1 170		11,44
			1 008	11,44
			160	11,44
			2	11,44
			471	11,44
			43	11,44
			170	11,44
			400	11,44
			86	11,44

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: 91,7981 / Vente: 91,8819
Volume: 31 084
-1,42%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
30/04/2025 @ 16:14:24

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