Tradegate Exchange

iShares Core DAX UCITS ETF DE

263

255

196,64

Date	Heure	Volume	Volume de transactions	Cours
04/07/2025	21:11:15,353	55		196,64
			55	196,64
			55	196,64
04/07/2025	20:57:21,202	1		196,82
			1	196,82
			1	196,82
04/07/2025	20:48:57,129	57		196,80
			57	196,80
			57	196,80
04/07/2025	20:46:04,402	3		196,80
			3	196,80
			3	196,80
04/07/2025	20:45:47,756	250		196,80
			250	196,80
			250	196,80
04/07/2025	20:45:18,196	1		196,88
			1	196,88
			1	196,88
04/07/2025	20:08:43,877	2		196,96
			2	196,96
			2	196,96
04/07/2025	20:01:46,668	10		196,88
			10	196,88
			10	196,88
04/07/2025	19:23:22,094	16		196,96
			16	196,96
			16	196,96
04/07/2025	19:21:50,511	102		196,94
			102	196,94
			102	196,94
04/07/2025	19:20:05,648	1 000		196,96
			1 000	196,96
			1 000	196,96
04/07/2025	19:06:39,286	300		196,88
			300	196,88
			300	196,88
04/07/2025	19:00:24,293	1		196,82
			1	196,82
			1	196,82
04/07/2025	18:44:51,910	5		196,80
			5	196,80
			5	196,80
04/07/2025	18:43:14,382	27		196,78
			27	196,78
			27	196,78
04/07/2025	18:10:03,917	20		197,14
			20	197,14
			20	197,14
04/07/2025	18:06:18,198	15		197,12
			15	197,12
			15	197,12
04/07/2025	18:03:01,111	24		197,08
			24	197,08
			24	197,08
04/07/2025	17:57:31,803	2		197,16
			2	197,16
			2	197,16
04/07/2025	17:52:25,833	4		197,14
			4	197,14
			4	197,14
04/07/2025	17:48:21,716	25		197,14
			25	197,14
			25	197,14
04/07/2025	17:44:27,961	1		197,14
			1	197,14
			1	197,14
04/07/2025	17:40:56,191	1		197,14
			1	197,14
			1	197,14
04/07/2025	17:36:37,565	11		197,14
			11	197,14
			11	197,14
04/07/2025	17:25:29,399	1		197,08
			1	197,08
			1	197,08
04/07/2025	17:24:53,594	25		197,08
			25	197,08
			25	197,08
04/07/2025	17:24:39,204	3		197,06
			3	197,06
			3	197,06
04/07/2025	17:24:12,182	100		197,02
			100	197,02
			100	197,02
04/07/2025	17:20:21,181	10		197,18
			10	197,18
			10	197,18
04/07/2025	17:20:01,782	42		197,22
			42	197,22
			42	197,22
04/07/2025	17:19:45,772	15		197,20
			15	197,20
			15	197,20
04/07/2025	17:19:06,150	40		197,22
			40	197,22
			40	197,22
04/07/2025	17:17:37,571	600		197,24
			600	197,24
			600	197,24
04/07/2025	17:15:43,835	900		197,20
			900	197,20
			900	197,20
04/07/2025	17:15:11,629	50		197,24
			50	197,24
			50	197,24
04/07/2025	17:14:51,111	41		197,26
			41	197,26
			41	197,26
04/07/2025	17:14:14,861	50		197,38
			50	197,38
			50	197,38
04/07/2025	16:50:48,597	1		197,40
			1	197,40
			1	197,40
04/07/2025	16:48:54,913	10		197,36
			10	197,36
			10	197,36
04/07/2025	16:45:10,122	16		197,38
			16	197,38
			16	197,38
04/07/2025	16:39:39,719	1		197,32
			1	197,32
			1	197,32
04/07/2025	16:38:40,066	1		197,36
			1	197,36
			1	197,36
04/07/2025	16:29:16,787	3		197,44
			3	197,44
			3	197,44
04/07/2025	16:26:22,862	1		197,30
			1	197,30
			1	197,30
04/07/2025	16:20:04,508	10		197,30
			10	197,30
			10	197,30
04/07/2025	16:18:03,011	7		197,30
			7	197,30
			7	197,30
04/07/2025	16:10:05,065	280		197,24
			280	197,24
			280	197,24
04/07/2025	16:00:00,826	2		197,38
			2	197,38
			2	197,38
04/07/2025	15:58:29,392	51		197,42
			51	197,42
			51	197,42
04/07/2025	15:57:50,376	2		197,46
			2	197,46
			2	197,46
04/07/2025	15:50:08,543	50		197,48
			50	197,48
			50	197,48
04/07/2025	15:48:58,647	350		197,48
			350	197,48
			350	197,48
04/07/2025	15:47:23,059	1		197,48
			1	197,48
			1	197,48
04/07/2025	15:45:38,397	1		197,44
			1	197,44
			1	197,44
04/07/2025	15:44:56,865	1 700		197,42
			1 700	197,42
			1 700	197,42
04/07/2025	15:42:44,609	100		197,48
			100	197,48
			100	197,48
04/07/2025	15:41:18,993	24		197,38
			24	197,38
			24	197,38
04/07/2025	15:40:46,402	13		197,28
			13	197,28
			13	197,28
04/07/2025	15:36:26,878	1		197,18
			1	197,18
			1	197,18
04/07/2025	15:35:33,869	6		197,30
			6	197,30
			6	197,30
04/07/2025	15:34:34,559	100		197,30
			100	197,30
			100	197,30
04/07/2025	15:33:46,904	1 000		197,30
			1 000	197,30
			1 000	197,30
04/07/2025	15:31:42,111	1		197,30
			1	197,30
			1	197,30
04/07/2025	15:25:33,479	5		197,10
			5	197,10
			5	197,10
04/07/2025	15:22:39,026	8		197,10
			8	197,10
			8	197,10
04/07/2025	15:22:22,497	20		197,10
			20	197,10
			20	197,10
04/07/2025	15:20:43,665	2		197,04
			2	197,04
			2	197,04
04/07/2025	15:20:20,289	15		197,06
			15	197,06
			15	197,06
04/07/2025	15:16:31,889	88		197,00
			88	197,00
			88	197,00
04/07/2025	15:15:58,920	4		197,02
			4	197,02
			4	197,02
04/07/2025	14:59:57,362	3		196,88
			3	196,88
			3	196,88
04/07/2025	14:59:09,995	3		196,86
			3	196,86
			3	196,86
04/07/2025	14:58:55,137	10		196,84
			10	196,84
			10	196,84
04/07/2025	14:58:31,906	15		196,86
			15	196,86
			15	196,86
04/07/2025	14:55:04,125	2		196,88
			2	196,88
			2	196,88
04/07/2025	14:54:44,225	30		196,90
			30	196,90
			30	196,90
04/07/2025	14:51:17,658	1		196,90
			1	196,90
			1	196,90
04/07/2025	14:43:29,659	50		197,00
			50	197,00
			50	197,00
04/07/2025	14:40:16,536	8		196,98
			8	196,98
			8	196,98
04/07/2025	14:38:09,946	1 000		197,00
			1 000	197,00
			1 000	197,00
04/07/2025	14:36:13,017	192		196,98
			192	196,98
			192	196,98
04/07/2025	14:32:46,457	4		197,00
			4	197,00
			4	197,00
04/07/2025	14:29:15,718	2		196,98
			2	196,98
			2	196,98
04/07/2025	14:28:38,294	7		196,96
			7	196,96
			7	196,96
04/07/2025	13:59:49,930	9		197,06
			9	197,06
			9	197,06
04/07/2025	13:59:29,627	27		197,08
			27	197,08
			27	197,08
04/07/2025	13:53:58,350	3		196,94
			3	196,94
			3	196,94
04/07/2025	13:53:18,302	1		196,96
			1	196,96
			1	196,96
04/07/2025	13:52:26,792	5		196,96
			5	196,96
			5	196,96
04/07/2025	13:47:48,004	1		196,84
			1	196,84
			1	196,84
04/07/2025	13:45:32,373	1		196,88
			1	196,88
			1	196,88
04/07/2025	13:44:44,616	30		196,84
			30	196,84
			30	196,84
04/07/2025	13:44:24,081	1		196,82
			1	196,82
			1	196,82
04/07/2025	13:42:17,118	350		196,82
			350	196,82
			350	196,82
04/07/2025	13:42:13,994	350		196,82
			350	196,82
			350	196,82
04/07/2025	13:40:42,923	30		196,84
			30	196,84
			30	196,84
04/07/2025	13:40:21,891	25		196,86
			25	196,86
			25	196,86
04/07/2025	13:38:34,651	1		196,82
			1	196,82
			1	196,82
04/07/2025	13:33:09,573	2		196,96
			2	196,96
			2	196,96
04/07/2025	13:26:56,799	100		197,00
			100	197,00
			100	197,00
04/07/2025	13:14:20,483	150		196,86
			150	196,86
			150	196,86
04/07/2025	13:12:55,466	6		196,86
			6	196,86
			6	196,86
04/07/2025	13:11:16,022	2		196,86
			2	196,86
			2	196,86
04/07/2025	13:03:25,753	10		197,00
			10	197,00
			10	197,00
04/07/2025	13:01:44,212	9		196,92
			9	196,92
			9	196,92
04/07/2025	12:57:04,125	27		196,72
			27	196,72
			27	196,72
04/07/2025	12:55:26,755	45		196,70
			45	196,70
			45	196,70
04/07/2025	12:53:45,946	200		196,72
			200	196,72
			200	196,72
04/07/2025	12:51:06,093	20		196,64
			20	196,64
			20	196,64
04/07/2025	12:41:08,410	3		196,98
			3	196,98
			3	196,98
04/07/2025	12:40:26,960	1		197,04
			1	197,04
			1	197,04
04/07/2025	12:36:00,287	5		197,04
			5	197,04
			5	197,04
04/07/2025	12:33:29,001	15		197,06
			15	197,06
			15	197,06
04/07/2025	12:26:15,430	5		197,14
			5	197,14
			5	197,14
04/07/2025	12:25:33,734	5		197,14
			5	197,14
			5	197,14
04/07/2025	12:25:22,209	100		197,10
			100	197,10
			100	197,10
04/07/2025	12:22:51,202	1		197,20
			1	197,20
			1	197,20
04/07/2025	12:21:43,771	125		197,20
			125	197,20
			125	197,20
04/07/2025	12:21:01,915	50		197,10
			50	197,10
			50	197,10
04/07/2025	12:14:01,196	4		197,06
			4	197,06
			4	197,06
04/07/2025	12:09:30,484	1		196,94
			1	196,94
			1	196,94
04/07/2025	12:00:57,267	21		197,06
			21	197,06
			21	197,06
04/07/2025	12:00:31,026	5		197,06
			5	197,06
			5	197,06
04/07/2025	11:50:39,375	300		196,98
			300	196,98
			300	196,98
04/07/2025	11:50:14,754	2 000		197,06
			2 000	197,06
			2 000	197,06
04/07/2025	11:49:10,278	3		197,06
			3	197,06
			3	197,06
04/07/2025	11:47:30,000	25		197,06
			25	197,06
			25	197,06
04/07/2025	11:38:22,196	100		196,98
			100	196,98
			100	196,98
04/07/2025	11:34:50,066	5		196,84
			5	196,84
			5	196,84
04/07/2025	11:29:52,099	10		196,78
			10	196,78
			10	196,78
04/07/2025	11:25:52,817	6		196,72
			6	196,72
			6	196,72
04/07/2025	11:24:08,442	1		196,76
			1	196,76
			1	196,76
04/07/2025	11:23:55,143	1		196,80
			1	196,80
			1	196,80
04/07/2025	11:22:03,286	8		196,72
			8	196,72
			8	196,72
04/07/2025	11:20:07,683	1		196,82
			1	196,82
			1	196,82
04/07/2025	11:15:52,274	1		196,86
			1	196,86
			1	196,86
04/07/2025	11:13:18,632	8		196,96
			8	196,96
			8	196,96
04/07/2025	11:12:44,976	100		196,84
			100	196,84
			100	196,84
04/07/2025	11:12:44,861	20		196,84
			20	196,84
			20	196,84
04/07/2025	11:06:41,446	8		196,78
			8	196,78
			8	196,78
04/07/2025	11:05:05,429	10		196,78
			10	196,78
			10	196,78
04/07/2025	10:59:18,632	5		196,52
			5	196,52
			5	196,52
04/07/2025	10:53:32,580	10		196,52
			10	196,52
			10	196,52
04/07/2025	10:49:43,596	40		196,60
			40	196,60
			40	196,60
04/07/2025	10:49:03,389	15		196,62
			15	196,62
			15	196,62
04/07/2025	10:46:14,132	110		196,50
			110	196,50
			110	196,50
04/07/2025	10:46:14,097	100		196,52
			100	196,52
			100	196,52
04/07/2025	10:44:23,098	350		196,68
			350	196,68
			350	196,68
04/07/2025	10:44:10,902	15		196,68
			15	196,68
			15	196,68
04/07/2025	10:43:57,943	300		196,68
			300	196,68
			300	196,68
04/07/2025	10:41:18,807	2 000		196,72
			2 000	196,72
			2 000	196,72
04/07/2025	10:40:35,045	10		196,74
			10	196,74
			10	196,74
04/07/2025	10:40:17,063	50		196,76
			50	196,76
			50	196,76
04/07/2025	10:36:23,000	1		196,66
			1	196,66
			1	196,66
04/07/2025	10:22:56,834	5		197,10
			5	197,10
			5	197,10
04/07/2025	10:22:47,807	3		197,08
			3	197,08
			3	197,08
04/07/2025	10:17:38,553	4		196,90
			4	196,90
			4	196,90
04/07/2025	10:16:19,598	1 700		196,92
			1 700	196,92
			1 700	196,92
04/07/2025	10:16:04,945	1 486		196,82
			1 486	196,82
			1 486	196,82
04/07/2025	10:15:20,790	14		196,82
			14	196,82
			14	196,82
04/07/2025	10:14:15,117	2		197,08
			2	197,08
			2	197,08
04/07/2025	10:14:02,248	550		197,10
			550	197,10
			550	197,10
04/07/2025	10:13:56,453	550		197,08
			550	197,08
			550	197,08
04/07/2025	10:12:17,686	1		197,26
			1	197,26
			1	197,26
04/07/2025	10:11:58,824	6		197,26
			6	197,26
			6	197,26
04/07/2025	10:11:10,233	50		197,34
			50	197,34
			50	197,34
04/07/2025	10:04:51,343	125		197,28
			125	197,28
			125	197,28
04/07/2025	10:03:57,923	1 000		197,28
			1 000	197,28
			1 000	197,28
04/07/2025	10:03:00,887	250		197,22
			250	197,22
			250	197,22
04/07/2025	10:02:11,402	100		197,24
			100	197,24
			100	197,24
04/07/2025	10:01:19,026	770		197,22
			770	197,22
			770	197,22
04/07/2025	10:00:51,762	3		197,14
			3	197,14
			3	197,14
04/07/2025	09:56:44,575	250		197,08
			250	197,08
			250	197,08
04/07/2025	09:54:51,030	12		197,14
			12	197,14
			12	197,14
04/07/2025	09:50:31,284	500		197,02
			500	197,02
			500	197,02
04/07/2025	09:50:06,042	500		197,04
			500	197,04
			500	197,04
04/07/2025	09:48:35,448	500		197,06
			500	197,06
			500	197,06
04/07/2025	09:48:31,465	500		197,06
			500	197,06
			500	197,06
04/07/2025	09:47:45,381	500		197,10
			500	197,10
			500	197,10
04/07/2025	09:45:17,242	1		197,20
			1	197,20
			1	197,20
04/07/2025	09:42:36,878	8		197,30
			8	197,30
			8	197,30
04/07/2025	09:39:10,264	250		197,42
			250	197,42
			250	197,42
04/07/2025	09:37:41,232	5		197,42
			5	197,42
			5	197,42
04/07/2025	09:36:47,024	19		197,32
			19	197,32
			19	197,32
04/07/2025	09:36:33,021	5		197,30
			5	197,30
			5	197,30
04/07/2025	09:31:10,433	50		197,00
			50	197,00
			50	197,00
04/07/2025	09:31:09,219	100		197,02
			100	197,02
			100	197,02
04/07/2025	09:30:12,960	2		197,12
			2	197,12
			2	197,12
04/07/2025	09:30:06,300	460		197,24
			460	197,24
			460	197,24
04/07/2025	09:28:16,814	500		197,36
			500	197,36
			500	197,36
04/07/2025	09:26:09,978	15		197,32
			15	197,32
			15	197,32
04/07/2025	09:24:31,480	1		197,28
			1	197,28
			1	197,28
04/07/2025	09:23:28,405	3		197,30
			3	197,30
			3	197,30
04/07/2025	09:23:25,953	500		197,34
			500	197,34
			500	197,34
04/07/2025	09:23:04,353	1		197,36
			1	197,36
			1	197,36
04/07/2025	09:22:01,756	1		197,36
			1	197,36
			1	197,36
04/07/2025	09:21:46,056	500		197,38
			500	197,38
			500	197,38
04/07/2025	09:21:38,010	1		197,38
			1	197,38
			1	197,38
04/07/2025	09:20:01,918	3		197,34
			3	197,34
			3	197,34
04/07/2025	09:19:06,872	1		197,48
			1	197,48
			1	197,48
04/07/2025	09:18:42,102	1		197,46
			1	197,46
			1	197,46
04/07/2025	09:18:33,435	1		197,50
			1	197,50
			1	197,50
04/07/2025	09:18:17,856	3		197,42
			3	197,42
			3	197,42
04/07/2025	09:18:09,820	5		197,50
			5	197,50
			5	197,50
04/07/2025	09:17:39,067	1		197,62
			1	197,62
			1	197,62
04/07/2025	09:16:12,348	1		197,72
			1	197,72
			1	197,72
04/07/2025	09:16:12,043	1		197,72
			1	197,72
			1	197,72
04/07/2025	09:15:10,200	30		197,62
			30	197,62
			30	197,62
04/07/2025	09:15:09,667	1		197,64
			1	197,64
			1	197,64
04/07/2025	09:14:54,078	3		197,56
			3	197,56
			3	197,56
04/07/2025	09:14:43,094	1		197,58
			1	197,58
			1	197,58
04/07/2025	09:14:07,481	1		197,58
			1	197,58
			1	197,58
04/07/2025	09:13:10,631	4		197,52
			4	197,52
			4	197,52
04/07/2025	09:13:09,633	1		197,54
			1	197,54
			1	197,54
04/07/2025	09:13:05,703	1		197,52
			1	197,52
			1	197,52
04/07/2025	09:12:31,791	1		197,56
			1	197,56
			1	197,56
04/07/2025	09:11:32,134	1		197,66
			1	197,66
			1	197,66
04/07/2025	09:11:31,731	1		197,66
			1	197,66
			1	197,66
04/07/2025	09:11:11,003	1		197,60
			1	197,60
			1	197,60
04/07/2025	09:10:36,799	3		197,62
			3	197,62
			3	197,62
04/07/2025	09:10:32,850	1		197,68
			1	197,68
			1	197,68
04/07/2025	09:09:59,961	4		197,58
			4	197,58
			4	197,58
04/07/2025	09:09:14,271	1		197,74
			1	197,74
			1	197,74
04/07/2025	09:08:03,827	1		197,64
			1	197,64
			1	197,64
04/07/2025	09:06:16,765	3		197,52
			3	197,52
			3	197,52
04/07/2025	09:06:04,473	1		197,58
			1	197,58
			1	197,58
04/07/2025	09:06:03,367	1		197,58
			1	197,58
			1	197,58
04/07/2025	09:05:21,939	1		197,68
			1	197,68
			1	197,68
04/07/2025	09:04:20,861	500		197,76
			500	197,76
			500	197,76
04/07/2025	09:03:43,008	1		197,78
			1	197,78
			1	197,78
04/07/2025	09:02:08,292	5		197,70
			4	197,70
			4	197,70
			1	197,70
			1	197,70
04/07/2025	09:00:01,109	1		197,22
			1	197,22
			1	197,22
04/07/2025	08:44:34,791	3		197,30
			3	197,30
			3	197,30
04/07/2025	08:43:39,927	1		197,34
			1	197,34
			1	197,34
04/07/2025	08:43:24,613	1		197,32
			1	197,32
			1	197,32
04/07/2025	08:41:19,079	8		197,30
			8	197,30
			8	197,30
04/07/2025	08:40:29,386	58		197,30
			58	197,30
			58	197,30
04/07/2025	08:34:52,339	1		197,34
			1	197,34
			1	197,34
04/07/2025	08:31:06,794	25		197,34
			25	197,34
			25	197,34
04/07/2025	08:25:00,027	1		197,42
			1	197,42
			1	197,42
04/07/2025	08:18:25,588	3		197,42
			3	197,42
			3	197,42
04/07/2025	08:14:41,468	10		197,34
			10	197,34
			10	197,34
04/07/2025	08:12:48,339	2		197,28
			2	197,28
			2	197,28
04/07/2025	08:11:03,485	13		197,30
			13	197,30
			13	197,30
04/07/2025	08:05:09,745	3		197,26
			3	197,26
			3	197,26
04/07/2025	08:04:46,802	1		197,32
			1	197,32
			1	197,32
04/07/2025	08:04:07,057	6		197,30
			6	197,30
			6	197,30
04/07/2025	08:02:02,203	5		197,28
			5	197,28
			5	197,28
04/07/2025	08:01:40,293	3		197,32
			3	197,32
			3	197,32
04/07/2025	08:01:06,464	1		197,36
			1	197,36
			1	197,36
04/07/2025	08:01:02,249	1		197,38
			1	197,38
			1	197,38
04/07/2025	08:00:26,626	1		197,40
			1	197,40
			1	197,40
04/07/2025	08:00:23,311	1		197,38
			1	197,38
			1	197,38
04/07/2025	08:00:18,415	100		197,40
			100	197,40
			100	197,40
04/07/2025	07:32:49,833	54		197,36
			1	197,36
			15	197,36
			5	197,36
			21	197,36
			1	197,36
			33	197,36
			2	197,36
			30	197,36

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: 101,2872 / Vente: 101,3885
Volume: 16 674
-0,72%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
04/07/2025 @ 22:00:00

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