Tradegate Exchange

GL X ETFS ICAV-SUPERDIV.ETF

175

143

8,27

Date	Heure	Volume	Volume de transactions	Cours
14/07/2025	20:41:58,676	500		8,27
			500	8,27
			500	8,27
14/07/2025	20:41:31,629	5		8,27
			5	8,27
			5	8,27
14/07/2025	20:36:26,530	145		8,27
			145	8,27
			145	8,27
14/07/2025	20:30:28,798	7		8,26
			7	8,26
			7	8,26
14/07/2025	20:27:29,554	61		8,27
			61	8,27
			61	8,27
14/07/2025	20:19:50,571	20		8,27
			20	8,27
			20	8,27
14/07/2025	19:49:47,441	35		8,27
			35	8,27
			35	8,27
14/07/2025	19:48:37,473	100		8,26
			100	8,26
			100	8,26
14/07/2025	19:38:04,441	22		8,27
			22	8,27
			22	8,27
14/07/2025	19:15:09,452	16		8,27
			16	8,27
			16	8,27
14/07/2025	19:08:31,043	13		8,27
			13	8,27
			13	8,27
14/07/2025	18:56:55,359	20		8,27
			20	8,27
			20	8,27
14/07/2025	18:53:25,709	1		8,27
			1	8,27
			1	8,27
14/07/2025	18:36:38,585	3		8,246
			3	8,246
			3	8,246
14/07/2025	18:36:10,205	11		8,269
			11	8,269
			11	8,269
14/07/2025	18:29:32,944	50		8,25
			50	8,25
			50	8,25
14/07/2025	18:22:42,072	200		8,27
			200	8,27
			200	8,27
14/07/2025	17:57:39,959	200		8,274
			200	8,274
			200	8,274
14/07/2025	17:56:10,923	150		8,241
			150	8,241
			150	8,241
14/07/2025	17:47:46,920	180		8,274
			180	8,274
			180	8,274
14/07/2025	17:29:58,970	6		8,259
			6	8,259
			6	8,259
14/07/2025	17:20:14,195	1 300		8,247
			1 300	8,247
			1 300	8,247
14/07/2025	17:18:23,568	190		8,247
			190	8,247
			190	8,247
14/07/2025	17:18:14,257	4 000		8,247
			4 000	8,247
			4 000	8,247
14/07/2025	17:17:56,988	4 000		8,247
			4 000	8,247
			4 000	8,247
14/07/2025	17:16:17,180	12		8,245
			12	8,245
			12	8,245
14/07/2025	17:13:37,793	121		8,256
			121	8,256
			121	8,256
14/07/2025	17:07:52,788	1 436		8,251
			1 436	8,251
			1 436	8,251
14/07/2025	16:57:06,458	66		8,257
			66	8,257
			66	8,257
14/07/2025	16:52:09,305	13		8,252
			13	8,252
			13	8,252
14/07/2025	16:49:37,184	10		8,25
			10	8,25
			10	8,25
14/07/2025	16:48:59,209	2		8,251
			2	8,251
			2	8,251
14/07/2025	16:38:36,436	110		8,26
			110	8,26
			110	8,26
14/07/2025	16:13:09,575	52		8,261
			52	8,261
			52	8,261
14/07/2025	16:00:51,035	10		8,272
			10	8,272
			10	8,272
14/07/2025	16:00:05,750	17		8,272
			17	8,272
			17	8,272
14/07/2025	15:59:50,347	150		8,275
			150	8,275
			150	8,275
14/07/2025	15:58:27,465	51		8,275
			51	8,275
			51	8,275
14/07/2025	15:58:22,668	850		8,275
			850	8,275
			850	8,275
14/07/2025	15:55:30,666	100		8,278
			100	8,278
			100	8,278
14/07/2025	15:45:43,574	1		8,282
			1	8,282
			1	8,282
14/07/2025	15:41:21,609	40		8,282
			40	8,282
			40	8,282
14/07/2025	15:41:18,471	1 047		8,282
			1 047	8,282
			1 047	8,282
14/07/2025	15:39:37,096	220		8,279
			220	8,279
			220	8,279
14/07/2025	15:38:01,177	1		8,276
			1	8,276
			1	8,276
14/07/2025	15:36:25,204	1		8,265
			1	8,265
			1	8,265
14/07/2025	15:33:49,579	2		8,277
			2	8,277
			2	8,277
14/07/2025	15:31:09,393	1 000		8,272
			1 000	8,272
			1 000	8,272
14/07/2025	15:09:34,385	1		8,273
			1	8,273
			1	8,273
14/07/2025	15:08:54,696	3		8,268
			3	8,268
			3	8,268
14/07/2025	15:06:04,702	1 000		8,267
			1 000	8,267
			1 000	8,267
14/07/2025	14:47:37,319	3		8,266
			3	8,266
			3	8,266
14/07/2025	14:40:40,414	24		8,277
			24	8,277
			24	8,277
14/07/2025	14:20:49,850	3		8,285
			3	8,285
			3	8,285
14/07/2025	14:18:45,487	50		8,281
			50	8,281
			50	8,281
14/07/2025	14:10:57,138	1 210		8,282
			1 210	8,282
			1 210	8,282
14/07/2025	14:04:23,180	400		8,281
			400	8,281
			400	8,281
14/07/2025	13:54:30,391	3		8,282
			3	8,282
			3	8,282
14/07/2025	13:49:29,919	400		8,282
			400	8,282
			400	8,282
14/07/2025	13:40:05,238	181		8,28
			181	8,28
			181	8,28
14/07/2025	13:23:09,721	30		8,271
			30	8,271
			30	8,271
14/07/2025	13:18:43,804	26 800		8,263
			26 800	8,263
			26 800	8,263
14/07/2025	13:18:31,466	3 200		8,271
			3 200	8,271
			1 000	8,271
			2 200	8,271
14/07/2025	13:16:22,168	5		8,278
			5	8,278
			5	8,278
14/07/2025	13:12:28,768	2 500		8,282
			2 500	8,282
			2 500	8,282
14/07/2025	13:06:54,810	31		8,281
			31	8,281
			31	8,281
14/07/2025	12:59:25,998	400		8,276
			400	8,276
			400	8,276
14/07/2025	12:58:55,982	3		8,281
			3	8,281
			3	8,281
14/07/2025	12:55:39,728	34		8,278
			34	8,278
			34	8,278
14/07/2025	12:43:52,432	100		8,283
			100	8,283
			100	8,283
14/07/2025	12:35:50,707	150		8,283
			150	8,283
			150	8,283
14/07/2025	12:21:43,213	25		8,28
			25	8,28
			25	8,28
14/07/2025	12:18:23,302	375		8,283
			375	8,283
			375	8,283
14/07/2025	12:12:12,162	2		8,282
			2	8,282
			2	8,282
14/07/2025	12:11:07,804	300		8,283
			300	8,283
			300	8,283
14/07/2025	12:07:58,764	49		8,284
			49	8,284
			49	8,284
14/07/2025	12:00:38,952	1 600		8,284
			1 600	8,284
			1 600	8,284
14/07/2025	11:55:23,544	17		8,284
			17	8,284
			17	8,284
14/07/2025	11:37:51,776	30		8,273
			30	8,273
			30	8,273
14/07/2025	11:36:06,800	300		8,273
			300	8,273
			300	8,273
14/07/2025	11:35:53,553	500		8,279
			500	8,279
			500	8,279
14/07/2025	11:34:18,512	70		8,279
			70	8,279
			70	8,279
14/07/2025	11:33:43,728	120		8,279
			120	8,279
			120	8,279
14/07/2025	11:21:52,698	120		8,279
			120	8,279
			120	8,279
14/07/2025	11:15:37,115	600		8,279
			600	8,279
			600	8,279
14/07/2025	11:08:35,013	315		8,281
			315	8,281
			115	8,281
			200	8,281
14/07/2025	11:03:47,125	13		8,269
			13	8,269
			13	8,269
14/07/2025	10:55:23,404	1 000		8,27
			1 000	8,27
			1 000	8,27
14/07/2025	10:53:45,111	1 268		8,27
			1 268	8,27
			1 268	8,27
14/07/2025	10:43:35,427	1		8,275
			1	8,275
			1	8,275
14/07/2025	10:42:50,752	122		8,265
			122	8,265
			122	8,265
14/07/2025	10:42:23,542	600		8,269
			600	8,269
			600	8,269
14/07/2025	10:31:16,432	100		8,266
			100	8,266
			100	8,266
14/07/2025	10:30:42,012	8		8,257
			8	8,257
			8	8,257
14/07/2025	10:29:38,143	242		8,268
			242	8,268
			242	8,268
14/07/2025	10:29:20,734	2		8,268
			2	8,268
			2	8,268
14/07/2025	10:27:17,110	100		8,268
			100	8,268
			100	8,268
14/07/2025	10:23:39,866	1 200		8,264
			1 200	8,264
			1 200	8,264
14/07/2025	10:21:23,199	4		8,265
			4	8,265
			4	8,265
14/07/2025	10:16:36,347	145		8,264
			145	8,264
			145	8,264
14/07/2025	10:16:05,958	43		8,263
			43	8,263
			43	8,263
14/07/2025	10:13:36,835	485		8,261
			485	8,261
			485	8,261
14/07/2025	10:11:33,134	150		8,249
			150	8,249
			150	8,249
14/07/2025	09:56:48,125	180		8,257
			180	8,257
			180	8,257
14/07/2025	09:53:30,615	2 000		8,26
			2 000	8,26
			2 000	8,26
14/07/2025	09:53:28,410	4 000		8,26
			4 000	8,26
			4 000	8,26
14/07/2025	09:53:24,068	4 000		8,26
			4 000	8,26
			4 000	8,26
14/07/2025	09:49:39,110	235		8,257
			235	8,257
			235	8,257
14/07/2025	09:39:43,622	79		8,252
			79	8,252
			79	8,252
14/07/2025	09:37:03,497	159		8,251
			159	8,251
			159	8,251
14/07/2025	09:32:52,296	1 283		8,25
			1 283	8,25
			1 283	8,25
14/07/2025	09:31:17,265	1 000		8,244
			1 000	8,244
			1 000	8,244
14/07/2025	09:26:40,514	1		8,244
			1	8,244
			1	8,244
14/07/2025	09:26:38,814	3		8,236
			3	8,236
			3	8,236
14/07/2025	09:26:34,282	1		8,244
			1	8,244
			1	8,244
14/07/2025	09:24:37,469	1		8,244
			1	8,244
			1	8,244
14/07/2025	09:21:29,855	25		8,246
			25	8,246
			25	8,246
14/07/2025	09:21:14,294	1		8,248
			1	8,248
			1	8,248
14/07/2025	09:19:57,722	100		8,246
			100	8,246
			100	8,246
14/07/2025	09:14:11,829	1		8,246
			1	8,246
			1	8,246
14/07/2025	09:13:28,424	1 250		8,242
			1 250	8,242
			1 250	8,242
14/07/2025	09:10:00,986	4		8,236
			4	8,236
			4	8,236
14/07/2025	09:09:40,696	100		8,236
			100	8,236
			100	8,236
14/07/2025	09:09:39,442	4		8,243
			4	8,243
			4	8,243
14/07/2025	09:09:10,247	1		8,243
			1	8,243
			1	8,243
14/07/2025	09:09:05,022	1		8,243
			1	8,243
			1	8,243
14/07/2025	09:07:59,323	55		8,239
			55	8,239
			55	8,239
14/07/2025	09:07:39,962	72		8,239
			72	8,239
			72	8,239
14/07/2025	09:06:42,423	100		8,227
			100	8,227
			100	8,227
14/07/2025	09:06:06,582	1		8,241
			1	8,241
			1	8,241
14/07/2025	08:34:36,342	251		8,185
			251	8,185
			11	8,185
			240	8,185
14/07/2025	08:31:51,022	242		8,247
			242	8,247
			242	8,247
14/07/2025	08:23:03,992	100		8,249
			100	8,249
			57	8,249
			43	8,249
14/07/2025	08:21:52,412	7		8,247
			7	8,247
			7	8,247
14/07/2025	08:05:15,838	8		8,237
			8	8,237
			8	8,237
14/07/2025	08:00:58,777	290		8,178
			193	8,178
			97	8,178
			290	8,178
14/07/2025	08:00:47,117	7		8,24
			7	8,24
			7	8,24
14/07/2025	08:00:46,802	7		8,21
			7	8,21
			7	8,21
14/07/2025	08:00:18,421	281		8,238
			281	8,238
			281	8,238
14/07/2025	07:56:50,182	1 400		8,21
			1 400	8,21
			1 400	8,21
14/07/2025	07:47:05,000	1 400		8,21
			1 400	8,21
			1 400	8,21
14/07/2025	07:43:44,162	1 110		8,211
			520	8,211
			60	8,211
			1 110	8,211
			500	8,211
			30	8,211
14/07/2025	07:43:34,561	2 252		8,211
			159	8,211
			91	8,211
			13	8,211
			38	8,211
			100	8,211
			590	8,211
			100	8,211
			1 212	8,211
			80	8,211
			728	8,211
			1 393	8,211

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: 102,6636 / Vente: 102,7674
Volume: 33 230
+0,35%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
14/07/2025 @ 22:00:00

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