Tradegate Exchange

VANECK BITCOIN ETN29

176

133

29,7003

Date	Heure	Volume	Volume de transactions	Cours
02/05/2024	21:33:54,335	16		29,7003
			16	29,7003
			16	29,7003
02/05/2024	20:57:11,719	34		29,8483
			34	29,8483
			34	29,8483
02/05/2024	20:51:55,084	260		29,8709
			260	29,8709
			260	29,8709
02/05/2024	20:37:50,985	100		29,811
			100	29,811
			100	29,811
02/05/2024	20:30:38,762	400		29,5793
			400	29,5793
			400	29,5793
02/05/2024	20:03:43,889	200		29,8653
			200	29,8653
			200	29,8653
02/05/2024	19:58:56,048	150		29,8109
			150	29,8109
			150	29,8109
02/05/2024	19:40:24,283	40		29,7154
			40	29,7154
			40	29,7154
02/05/2024	19:39:43,700	211		29,7224
			211	29,7224
			211	29,7224
02/05/2024	19:33:38,841	100		29,7326
			100	29,7326
			100	29,7326
02/05/2024	19:32:53,377	100		29,7519
			100	29,7519
			100	29,7519
02/05/2024	19:30:33,891	100		29,72
			100	29,72
			100	29,72
02/05/2024	19:29:54,966	100		29,7423
			100	29,7423
			100	29,7423
02/05/2024	19:29:12,679	165		29,7448
			165	29,7448
			165	29,7448
02/05/2024	18:56:11,313	50		29,7076
			50	29,7076
			50	29,7076
02/05/2024	18:49:19,732	20		29,6963
			20	29,6963
			20	29,6963
02/05/2024	18:21:24,166	35		29,74
			35	29,74
			35	29,74
02/05/2024	18:11:31,534	30		29,7309
			30	29,7309
			30	29,7309
02/05/2024	18:10:50,567	35		29,6066
			35	29,6066
			35	29,6066
02/05/2024	18:00:18,449	50		29,8703
			50	29,8703
			50	29,8703
02/05/2024	17:57:54,229	35		29,8453
			35	29,8453
			35	29,8453
02/05/2024	17:42:31,973	93		29,7867
			93	29,7867
			93	29,7867
02/05/2024	17:29:42,307	3		29,8541
			3	29,8541
			3	29,8541
02/05/2024	17:29:05,413	500		29,9079
			500	29,9079
			500	29,9079
02/05/2024	17:21:30,163	36		29,7642
			36	29,7642
			36	29,7642
02/05/2024	17:10:59,544	350		29,7939
			350	29,7939
			350	29,7939
02/05/2024	17:01:59,563	85		29,7019
			85	29,7019
			85	29,7019
02/05/2024	16:58:51,793	100		29,7739
			100	29,7739
			100	29,7739
02/05/2024	16:57:34,727	20		29,7279
			20	29,7279
			20	29,7279
02/05/2024	16:50:38,557	70		29,7259
			70	29,7259
			70	29,7259
02/05/2024	16:41:29,304	40		29,7236
			40	29,7236
			40	29,7236
02/05/2024	16:40:13,950	1 000		29,70
			1 000	29,70
			1 000	29,70
02/05/2024	16:39:51,690	50		29,70
			50	29,70
			50	29,70
02/05/2024	16:33:28,523	29		29,60
			29	29,60
			29	29,60
02/05/2024	16:12:49,431	9		29,3899
			9	29,3899
			9	29,3899
02/05/2024	16:12:03,833	50		29,3701
			50	29,3701
			50	29,3701
02/05/2024	15:56:51,419	15		29,4398
			15	29,4398
			15	29,4398
02/05/2024	15:50:51,698	170		29,3919
			170	29,3919
			170	29,3919
02/05/2024	15:49:01,410	100		29,3499
			100	29,3499
			100	29,3499
02/05/2024	15:42:39,945	35		29,4879
			35	29,4879
			35	29,4879
02/05/2024	15:40:08,904	180		29,3562
			180	29,3562
			180	29,3562
02/05/2024	15:38:54,518	350		29,3961
			350	29,3961
			350	29,3961
02/05/2024	15:34:10,550	15		29,50
			15	29,50
			15	29,50
02/05/2024	15:34:01,160	169		29,5019
			169	29,5019
			169	29,5019
02/05/2024	15:20:44,321	150		29,4446
			150	29,4446
			150	29,4446
02/05/2024	15:15:40,101	40		29,4539
			40	29,4539
			40	29,4539
02/05/2024	15:01:06,652	30		29,4716
			30	29,4716
			30	29,4716
02/05/2024	14:42:52,780	115		29,5541
			115	29,5541
			115	29,5541
02/05/2024	14:38:47,926	100		29,5636
			100	29,5636
			100	29,5636
02/05/2024	14:28:27,351	1 166		29,515
			1 166	29,515
			1 166	29,515
02/05/2024	14:27:10,787	128		29,5466
			128	29,5466
			128	29,5466
02/05/2024	14:27:06,523	700		29,5466
			700	29,5466
			700	29,5466
02/05/2024	14:26:08,791	100		29,5767
			100	29,5767
			100	29,5767
02/05/2024	14:20:19,286	100		29,6532
			100	29,6532
			100	29,6532
02/05/2024	14:04:48,124	3		29,4559
			3	29,4559
			3	29,4559
02/05/2024	13:49:52,394	100		29,4479
			100	29,4479
			100	29,4479
02/05/2024	13:47:17,883	62		29,4799
			62	29,4799
			62	29,4799
02/05/2024	13:46:39,252	50		29,4699
			50	29,4699
			50	29,4699
02/05/2024	13:45:07,505	24		29,3941
			24	29,3941
			24	29,3941
02/05/2024	13:44:48,156	50		29,4279
			50	29,4279
			50	29,4279
02/05/2024	13:31:55,277	9		29,2179
			9	29,2179
			9	29,2179
02/05/2024	13:29:16,307	400		29,2979
			400	29,2979
			400	29,2979
02/05/2024	13:27:44,129	20		29,3356
			20	29,3356
			20	29,3356
02/05/2024	13:17:44,388	500		29,2539
			500	29,2539
			500	29,2539
02/05/2024	13:17:14,097	5		29,2341
			5	29,2341
			5	29,2341
02/05/2024	13:14:37,461	75		29,21
			75	29,21
			75	29,21
02/05/2024	13:13:36,385	500		29,2499
			500	29,2499
			500	29,2499
02/05/2024	12:57:46,921	17		29,0719
			17	29,0719
			17	29,0719
02/05/2024	12:55:42,531	40		29,0481
			40	29,0481
			40	29,0481
02/05/2024	12:49:40,509	15		29,0521
			15	29,0521
			15	29,0521
02/05/2024	12:46:36,600	100		28,9959
			100	28,9959
			100	28,9959
02/05/2024	12:44:19,700	125		29,0079
			125	29,0079
			125	29,0079
02/05/2024	12:35:55,039	52		28,9639
			52	28,9639
			52	28,9639
02/05/2024	12:27:30,629	505		28,9701
			505	28,9701
			505	28,9701
02/05/2024	12:21:45,621	10		29,0219
			10	29,0219
			10	29,0219
02/05/2024	12:07:47,901	70		28,9959
			70	28,9959
			70	28,9959
02/05/2024	12:04:34,704	20		29,0039
			20	29,0039
			20	29,0039
02/05/2024	12:03:28,800	25		29,0159
			25	29,0159
			25	29,0159
02/05/2024	11:53:57,168	5		29,0419
			5	29,0419
			5	29,0419
02/05/2024	11:50:25,264	500		29,00
			500	29,00
			500	29,00
02/05/2024	11:49:33,892	3		29,0319
			3	29,0319
			3	29,0319
02/05/2024	11:38:13,524	23		28,984
			23	28,984
			23	28,984
02/05/2024	11:21:34,657	358		29,00
			358	29,00
			358	29,00
02/05/2024	11:18:09,224	70		28,9997
			70	28,9997
			70	28,9997
02/05/2024	11:17:52,732	1 759		29,00
			1 759	29,00
			34	29,00
			1 725	29,00
02/05/2024	11:10:16,165	125		29,0001
			125	29,0001
			125	29,0001
02/05/2024	10:54:21,630	35		29,10
			35	29,10
			35	29,10
02/05/2024	10:52:35,081	2		29,0779
			2	29,0779
			2	29,0779
02/05/2024	10:50:50,950	110		29,1039
			110	29,1039
			110	29,1039
02/05/2024	10:50:42,855	180		29,1039
			180	29,1039
			180	29,1039
02/05/2024	10:50:12,939	75		29,0681
			75	29,0681
			75	29,0681
02/05/2024	10:46:30,780	68		29,0538
			68	29,0538
			68	29,0538
02/05/2024	10:45:27,150	30		29,0301
			30	29,0301
			30	29,0301
02/05/2024	10:36:56,662	300		29,0879
			300	29,0879
			300	29,0879
02/05/2024	10:29:36,577	190		29,0381
			190	29,0381
			190	29,0381
02/05/2024	10:28:30,336	100		29,0361
			100	29,0361
			100	29,0361
02/05/2024	10:28:00,865	5		29,0658
			5	29,0658
			5	29,0658
02/05/2024	10:25:32,326	1 505		28,9979
			1 505	28,9979
			1 505	28,9979
02/05/2024	10:25:25,825	800		28,9979
			800	28,9979
			800	28,9979
02/05/2024	10:25:16,130	800		28,9976
			800	28,9976
			800	28,9976
02/05/2024	10:18:37,724	40		28,9499
			40	28,9499
			40	28,9499
02/05/2024	10:10:18,897	25		28,9937
			25	28,9937
			25	28,9937
02/05/2024	10:02:03,544	140		28,9819
			140	28,9819
			140	28,9819
02/05/2024	10:00:47,342	4		28,8999
			4	28,8999
			4	28,8999
02/05/2024	09:58:40,965	40		28,8999
			40	28,8999
			40	28,8999
02/05/2024	09:58:39,235	350		28,8999
			350	28,8999
			350	28,8999
02/05/2024	09:57:43,194	300		28,8745
			300	28,8745
			300	28,8745
02/05/2024	09:56:57,088	130		28,8782
			130	28,8782
			130	28,8782
02/05/2024	09:56:41,510	350		28,8999
			350	28,8999
			350	28,8999
02/05/2024	09:52:54,553	300		28,8704
			300	28,8704
			300	28,8704
02/05/2024	09:51:36,438	55		28,8937
			55	28,8937
			55	28,8937
02/05/2024	09:48:34,079	100		28,8721
			100	28,8721
			100	28,8721
02/05/2024	09:48:23,972	150		28,8979
			150	28,8979
			150	28,8979
02/05/2024	09:47:48,223	500		28,8979
			500	28,8979
			500	28,8979
02/05/2024	09:47:36,456	425		28,8644
			425	28,8644
			425	28,8644
02/05/2024	09:46:39,426	1 000		28,8978
			1 000	28,8978
			1 000	28,8978
02/05/2024	09:46:22,262	750		28,8741
			750	28,8741
			750	28,8741
02/05/2024	09:45:12,456	76		28,8999
			76	28,8999
			76	28,8999
02/05/2024	09:40:13,557	103		28,8999
			103	28,8999
			103	28,8999
02/05/2024	09:39:11,824	100		28,8998
			100	28,8998
			100	28,8998
02/05/2024	09:36:23,931	50		28,9239
			50	28,9239
			50	28,9239
02/05/2024	09:35:19,000	35		28,9299
			35	28,9299
			35	28,9299
02/05/2024	09:25:02,736	450		28,9523
			450	28,9523
			450	28,9523
02/05/2024	09:23:39,898	60		28,9699
			60	28,9699
			60	28,9699
02/05/2024	09:23:37,124	130		28,9739
			130	28,9739
			130	28,9739
02/05/2024	09:21:11,752	35		29,00
			35	29,00
			35	29,00
02/05/2024	09:20:33,289	420		30,0611
			15	30,0611
			23	30,0611
			247	30,0611
			20	30,0611
			100	30,0611
			135	30,0611
			200	30,0611
			100	30,0611
02/05/2024	08:40:20,756	27		28,995
			27	28,995
			7	28,995
			20	28,995
02/05/2024	08:36:21,103	17		28,7054
			17	28,7054
			17	28,7054
02/05/2024	08:35:24,088	400		28,7054
			400	28,7054
			400	28,7054
02/05/2024	08:35:11,197	20		28,7173
			20	28,7173
			20	28,7173
02/05/2024	08:35:11,033	400		28,7173
			35	28,7173
			35	28,7173
			400	28,7173
			50	28,7173
			280	28,7173
02/05/2024	08:34:33,712	1 480		28,85
			130	28,85
			30	28,85
			16	28,85
			50	28,85
			32	28,85
			32	28,85
			80	28,85
			40	28,85
			79	28,85
			336	28,85
			10	28,85
			168	28,85
			100	28,85
			200	28,85
			5	28,85
			30	28,85
			25	28,85
			34	28,85
			5	28,85
			50	28,85
			10	28,85
			10	28,85
			183	28,85
			57	28,85
			9	28,85
			200	28,85
			100	28,85
			300	28,85
			175	28,85
			113	28,85
			15	28,85
			75	28,85
			70	28,85
			191	28,85

Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo 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 Wertpapierhandelsbank

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
8h00 à 22h00

Valeur du jour

iShsIII-Cor.MSCI Wld UCITS ETF Achat: 89,292 / Vente: 89,336
Volume: 256 606
+0,43%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
02/05/2024 @ 22:00:00

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