Tradegate Exchange

iShsV-S&P 500 Inf.Te.Sec.U.ETF

822

769

29,935

Date	Heure	Volume	Volume de transactions	Cours
20/06/2025	21:59:07,973	104		29,935
			104	29,935
			104	29,935
20/06/2025	21:41:35,145	25		29,86
			25	29,86
			25	29,86
20/06/2025	21:30:03,040	75		29,855
			75	29,855
			75	29,855
20/06/2025	21:23:41,378	14		29,87
			14	29,87
			14	29,87
20/06/2025	21:22:11,744	6		29,94
			6	29,94
			6	29,94
20/06/2025	21:18:30,324	10		29,94
			10	29,94
			10	29,94
20/06/2025	21:09:07,807	20		29,85
			20	29,85
			20	29,85
20/06/2025	20:58:21,708	2		29,925
			2	29,925
			2	29,925
20/06/2025	20:53:39,297	750		29,97
			750	29,97
			750	29,97
20/06/2025	20:42:30,952	335		29,91
			335	29,91
			335	29,91
20/06/2025	20:42:27,221	23		29,91
			23	29,91
			23	29,91
20/06/2025	20:36:40,775	1		29,91
			1	29,91
			1	29,91
20/06/2025	20:36:13,914	6		29,91
			6	29,91
			6	29,91
20/06/2025	20:30:14,265	36		29,90
			36	29,90
			36	29,90
20/06/2025	20:30:00,783	1		29,99
			1	29,99
			1	29,99
20/06/2025	20:26:03,886	7		29,99
			7	29,99
			7	29,99
20/06/2025	20:22:53,752	1		29,90
			1	29,90
			1	29,90
20/06/2025	20:22:38,313	10		29,90
			10	29,90
			10	29,90
20/06/2025	20:12:02,765	4		29,97
			4	29,97
			4	29,97
20/06/2025	20:10:55,446	3		29,97
			3	29,97
			3	29,97
20/06/2025	20:09:04,430	80		29,87
			80	29,87
			80	29,87
20/06/2025	20:06:37,218	1 200		29,87
			1 200	29,87
			1 200	29,87
20/06/2025	20:06:18,986	7		29,96
			7	29,96
			7	29,96
20/06/2025	20:02:54,423	6		29,945
			6	29,945
			6	29,945
20/06/2025	20:02:38,873	40		29,945
			40	29,945
			40	29,945
20/06/2025	20:00:35,228	3		29,85
			3	29,85
			3	29,85
20/06/2025	20:00:07,854	2		29,935
			2	29,935
			2	29,935
20/06/2025	19:54:48,251	2		29,905
			2	29,905
			2	29,905
20/06/2025	19:53:43,915	5		29,90
			5	29,90
			5	29,90
20/06/2025	19:51:48,714	7		29,80
			7	29,80
			7	29,80
20/06/2025	19:50:41,588	18		29,785
			15	29,785
			18	29,785
			3	29,785
20/06/2025	19:50:36,656	4		29,875
			4	29,875
			4	29,875
20/06/2025	19:46:04,367	8		29,88
			8	29,88
			8	29,88
20/06/2025	19:38:03,432	9		29,835
			9	29,835
			9	29,835
20/06/2025	19:26:31,900	4		29,805
			4	29,805
			4	29,805
20/06/2025	19:20:48,565	9		29,84
			9	29,84
			9	29,84
20/06/2025	19:16:13,924	4		29,985
			4	29,985
			4	29,985
20/06/2025	19:15:53,747	7		29,905
			7	29,905
			7	29,905
20/06/2025	19:10:57,687	90		29,86
			90	29,86
			90	29,86
20/06/2025	19:02:08,035	1		29,975
			1	29,975
			1	29,975
20/06/2025	18:59:28,937	7		29,895
			7	29,895
			7	29,895
20/06/2025	18:58:23,418	2		29,99
			2	29,99
			2	29,99
20/06/2025	18:55:29,613	250		29,90
			250	29,90
			250	29,90
20/06/2025	18:54:17,864	9		29,89
			9	29,89
			9	29,89
20/06/2025	18:50:15,939	1		29,865
			1	29,865
			1	29,865
20/06/2025	18:49:47,771	100		29,86
			100	29,86
			100	29,86
20/06/2025	18:45:54,582	18		29,885
			18	29,885
			18	29,885
20/06/2025	18:38:24,905	22		29,895
			22	29,895
			22	29,895
20/06/2025	18:37:40,640	18		29,89
			18	29,89
			18	29,89
20/06/2025	18:34:16,829	12		29,885
			12	29,885
			12	29,885
20/06/2025	18:29:59,330	16		29,865
			16	29,865
			16	29,865
20/06/2025	18:29:09,957	1		29,96
			1	29,96
			1	29,96
20/06/2025	18:27:46,825	5		29,875
			5	29,875
			5	29,875
20/06/2025	18:21:14,213	26		29,865
			26	29,865
			26	29,865
20/06/2025	18:18:05,218	1		29,945
			1	29,945
			1	29,945
20/06/2025	18:17:15,718	87		29,85
			87	29,85
			87	29,85
20/06/2025	18:10:46,058	10		29,90
			10	29,90
			10	29,90
20/06/2025	18:07:54,337	143		29,88
			143	29,88
			143	29,88
20/06/2025	18:05:19,850	11		29,985
			11	29,985
			11	29,985
20/06/2025	18:04:55,442	17		29,885
			17	29,885
			17	29,885
20/06/2025	17:58:56,028	1		29,88
			1	29,88
			1	29,88
20/06/2025	17:52:05,754	5		29,94
			5	29,94
			5	29,94
20/06/2025	17:48:23,875	355		29,96
			355	29,96
			355	29,96
20/06/2025	17:47:44,354	1		30,05
			1	30,05
			1	30,05
20/06/2025	17:45:36,442	1		29,95
			1	29,95
			1	29,95
20/06/2025	17:37:01,550	6		29,995
			6	29,995
			6	29,995
20/06/2025	17:26:23,609	3		29,92
			3	29,92
			3	29,92
20/06/2025	17:25:05,417	1 000		29,91
			1 000	29,91
			1 000	29,91
20/06/2025	17:24:34,828	7		29,91
			7	29,91
			7	29,91
20/06/2025	17:18:24,232	1		29,91
			1	29,91
			1	29,91
20/06/2025	17:15:01,048	39		29,905
			39	29,905
			39	29,905
20/06/2025	17:08:02,165	3		29,835
			3	29,835
			3	29,835
20/06/2025	17:02:57,633	21		29,805
			21	29,805
			21	29,805
20/06/2025	17:02:31,235	30		29,80
			30	29,80
			30	29,80
20/06/2025	17:01:14,668	1		29,78
			1	29,78
			1	29,78
20/06/2025	17:00:00,843	1		29,84
			1	29,84
			1	29,84
20/06/2025	16:59:21,463	33		29,85
			33	29,85
			33	29,85
20/06/2025	16:57:04,487	2		29,84
			2	29,84
			2	29,84
20/06/2025	16:54:51,731	2		29,835
			2	29,835
			2	29,835
20/06/2025	16:51:56,562	69		29,885
			69	29,885
			69	29,885
20/06/2025	16:51:00,367	16		29,90
			1	29,90
			15	29,90
			16	29,90
20/06/2025	16:50:15,422	34		29,925
			34	29,925
			34	29,925
20/06/2025	16:47:51,415	3		29,95
			3	29,95
			3	29,95
20/06/2025	16:47:33,702	1		29,96
			1	29,96
			1	29,96
20/06/2025	16:44:43,663	250		29,98
			250	29,98
			250	29,98
20/06/2025	16:40:52,581	4		30,045
			4	30,045
			4	30,045
20/06/2025	16:38:53,797	8		30,10
			8	30,10
			8	30,10
20/06/2025	16:37:42,603	3 363		30,085
			3 363	30,085
			3 363	30,085
20/06/2025	16:35:51,912	1 254		30,065
			1 254	30,065
			1 254	30,065
20/06/2025	16:35:28,227	2		30,055
			2	30,055
			2	30,055
20/06/2025	16:34:23,703	67		30,06
			67	30,06
			67	30,06
20/06/2025	16:30:56,962	5		30,035
			5	30,035
			5	30,035
20/06/2025	16:30:48,329	14		30,04
			14	30,04
			14	30,04
20/06/2025	16:27:19,107	310		30,015
			310	30,015
			310	30,015
20/06/2025	16:26:36,113	49		29,995
			49	29,995
			49	29,995
20/06/2025	16:24:13,799	12		30,045
			12	30,045
			12	30,045
20/06/2025	16:23:23,354	40		30,12
			40	30,12
			40	30,12
20/06/2025	16:22:29,721	166		30,10
			166	30,10
			166	30,10
20/06/2025	16:22:19,055	11		30,095
			11	30,095
			11	30,095
20/06/2025	16:21:26,176	1		30,145
			1	30,145
			1	30,145
20/06/2025	16:21:20,644	10		30,145
			10	30,145
			10	30,145
20/06/2025	16:21:19,010	57		30,14
			57	30,14
			57	30,14
20/06/2025	16:20:04,421	25		30,135
			25	30,135
			25	30,135
20/06/2025	16:19:50,206	2		30,135
			2	30,135
			2	30,135
20/06/2025	16:19:42,311	34		30,13
			34	30,13
			34	30,13
20/06/2025	16:14:39,910	166		30,13
			166	30,13
			166	30,13
20/06/2025	16:12:24,821	29		30,095
			29	30,095
			29	30,095
20/06/2025	16:11:19,247	1		30,11
			1	30,11
			1	30,11
20/06/2025	16:11:17,972	20		30,11
			20	30,11
			20	30,11
20/06/2025	16:08:17,319	237		30,105
			237	30,105
			237	30,105
20/06/2025	16:08:15,182	100		30,115
			100	30,115
			100	30,115
20/06/2025	16:05:21,541	9		30,15
			9	30,15
			9	30,15
20/06/2025	16:04:09,967	12		30,14
			12	30,14
			12	30,14
20/06/2025	16:02:44,882	220		30,14
			220	30,14
			220	30,14
20/06/2025	16:02:44,244	1		30,145
			1	30,145
			1	30,145
20/06/2025	16:02:31,166	7		30,14
			7	30,14
			7	30,14
20/06/2025	16:02:23,923	10		30,135
			10	30,135
			10	30,135
20/06/2025	16:00:10,316	34		30,13
			34	30,13
			34	30,13
20/06/2025	16:00:07,089	29		30,13
			29	30,13
			29	30,13
20/06/2025	16:00:06,457	2		30,13
			2	30,13
			2	30,13
20/06/2025	16:00:00,874	68		30,135
			68	30,135
			68	30,135
20/06/2025	15:59:35,620	5		30,135
			5	30,135
			5	30,135
20/06/2025	15:59:33,751	24		30,145
			24	30,145
			24	30,145
20/06/2025	15:58:56,034	1		30,15
			1	30,15
			1	30,15
20/06/2025	15:58:21,821	1		30,145
			1	30,145
			1	30,145
20/06/2025	15:48:04,648	5		30,235
			5	30,235
			5	30,235
20/06/2025	15:48:01,636	130		30,235
			130	30,235
			130	30,235
20/06/2025	15:46:42,994	34		30,255
			34	30,255
			34	30,255
20/06/2025	15:44:19,119	109		30,27
			109	30,27
			109	30,27
20/06/2025	15:42:37,370	4		30,265
			4	30,265
			4	30,265
20/06/2025	15:42:15,239	1		30,26
			1	30,26
			1	30,26
20/06/2025	15:42:13,549	5		30,255
			5	30,255
			5	30,255
20/06/2025	15:41:42,030	1		30,285
			1	30,285
			1	30,285
20/06/2025	15:40:45,586	3		30,265
			3	30,265
			3	30,265
20/06/2025	15:40:01,578	205		30,255
			205	30,255
			205	30,255
20/06/2025	15:40:01,177	2 437		30,25
			1 500	30,25
			2 437	30,25
			700	30,25
			102	30,25
			135	30,25
20/06/2025	15:39:34,974	70		30,24
			70	30,24
			70	30,24
20/06/2025	15:39:12,282	30		30,23
			30	30,23
			30	30,23
20/06/2025	15:38:58,053	70		30,215
			70	30,215
			70	30,215
20/06/2025	15:38:32,236	4		30,225
			4	30,225
			4	30,225
20/06/2025	15:38:31,533	4		30,23
			4	30,23
			4	30,23
20/06/2025	15:37:28,921	19		30,24
			19	30,24
			19	30,24
20/06/2025	15:36:14,703	1		30,23
			1	30,23
			1	30,23
20/06/2025	15:31:53,863	3		30,14
			3	30,14
			3	30,14
20/06/2025	15:31:51,324	34		30,135
			34	30,135
			34	30,135
20/06/2025	15:31:15,919	10		30,205
			10	30,205
			10	30,205
20/06/2025	15:30:39,897	3		30,195
			3	30,195
			3	30,195
20/06/2025	15:29:58,236	66		30,23
			66	30,23
			66	30,23
20/06/2025	15:27:24,548	7		30,15
			7	30,15
			7	30,15
20/06/2025	15:27:21,925	28		30,15
			28	30,15
			28	30,15
20/06/2025	15:26:26,646	100		30,125
			100	30,125
			100	30,125
20/06/2025	15:23:42,965	79		30,165
			79	30,165
			79	30,165
20/06/2025	15:21:55,795	10		30,165
			10	30,165
			10	30,165
20/06/2025	15:20:52,022	5		30,155
			5	30,155
			5	30,155
20/06/2025	15:19:16,026	5		30,15
			5	30,15
			5	30,15
20/06/2025	15:17:06,266	5		30,125
			5	30,125
			5	30,125
20/06/2025	15:17:02,982	15		30,125
			15	30,125
			15	30,125
20/06/2025	15:16:44,395	100		30,125
			100	30,125
			100	30,125
20/06/2025	15:11:43,671	5		30,13
			5	30,13
			5	30,13
20/06/2025	15:09:40,652	30		30,135
			30	30,135
			30	30,135
20/06/2025	15:06:07,018	4		30,145
			4	30,145
			4	30,145
20/06/2025	15:02:51,628	15		30,145
			15	30,145
			15	30,145
20/06/2025	14:58:26,210	7		30,145
			7	30,145
			7	30,145
20/06/2025	14:54:44,840	2		30,145
			2	30,145
			2	30,145
20/06/2025	14:53:17,918	68		30,14
			68	30,14
			68	30,14
20/06/2025	14:50:27,441	184		30,145
			184	30,145
			184	30,145
20/06/2025	14:45:32,049	200		30,105
			200	30,105
			200	30,105
20/06/2025	14:44:37,587	130		30,105
			130	30,105
			130	30,105
20/06/2025	14:44:18,408	19		30,10
			19	30,10
			19	30,10
20/06/2025	14:43:46,419	1		30,105
			1	30,105
			1	30,105
20/06/2025	14:42:29,605	4		30,09
			4	30,09
			4	30,09
20/06/2025	14:41:50,888	1		30,095
			1	30,095
			1	30,095
20/06/2025	14:41:37,914	100		30,085
			100	30,085
			100	30,085
20/06/2025	14:41:12,735	1		30,095
			1	30,095
			1	30,095
20/06/2025	14:41:04,735	1		30,095
			1	30,095
			1	30,095
20/06/2025	14:40:13,756	3		30,085
			3	30,085
			3	30,085
20/06/2025	14:39:19,408	3		30,075
			3	30,075
			3	30,075
20/06/2025	14:38:41,070	7		30,075
			7	30,075
			7	30,075
20/06/2025	14:38:13,223	400		30,075
			400	30,075
			400	30,075
20/06/2025	14:38:12,876	360		30,075
			360	30,075
			360	30,075
20/06/2025	14:37:12,016	2		30,085
			2	30,085
			2	30,085
20/06/2025	14:36:47,444	22		30,085
			22	30,085
			22	30,085
20/06/2025	14:36:37,685	36		30,085
			36	30,085
			36	30,085
20/06/2025	14:35:57,072	2 000		30,09
			2 000	30,09
			2 000	30,09
20/06/2025	14:31:04,973	15		30,07
			15	30,07
			15	30,07
20/06/2025	14:25:20,253	103		30,055
			103	30,055
			103	30,055
20/06/2025	14:23:35,790	12		30,075
			12	30,075
			12	30,075
20/06/2025	14:22:12,475	1		30,09
			1	30,09
			1	30,09
20/06/2025	14:21:16,602	1		30,085
			1	30,085
			1	30,085
20/06/2025	14:19:55,065	2		30,075
			2	30,075
			2	30,075
20/06/2025	14:19:43,287	6		30,08
			6	30,08
			6	30,08
20/06/2025	14:15:43,152	17		30,075
			17	30,075
			17	30,075
20/06/2025	14:13:39,152	25		30,07
			25	30,07
			25	30,07
20/06/2025	14:12:50,539	14		30,09
			14	30,09
			14	30,09
20/06/2025	14:12:17,607	2		30,06
			2	30,06
			2	30,06
20/06/2025	14:09:29,095	60		30,06
			60	30,06
			60	30,06
20/06/2025	14:01:57,382	5		30,06
			5	30,06
			5	30,06
20/06/2025	14:01:53,173	348		30,06
			348	30,06
			348	30,06
20/06/2025	14:01:48,119	300		30,05
			300	30,05
			300	30,05
20/06/2025	14:00:38,722	8		30,025
			8	30,025
			8	30,025
20/06/2025	13:58:47,150	22		30,02
			22	30,02
			22	30,02
20/06/2025	13:57:20,631	6		30,015
			6	30,015
			6	30,015
20/06/2025	13:55:29,177	1		30,06
			1	30,06
			1	30,06
20/06/2025	13:55:18,204	1		30,065
			1	30,065
			1	30,065
20/06/2025	13:53:01,022	1		30,065
			1	30,065
			1	30,065
20/06/2025	13:48:22,207	2		30,06
			2	30,06
			2	30,06
20/06/2025	13:44:52,485	109		30,00
			109	30,00
			109	30,00
20/06/2025	13:42:57,954	39		29,99
			39	29,99
			39	29,99
20/06/2025	13:41:57,395	13		29,995
			13	29,995
			13	29,995
20/06/2025	13:35:45,656	10		29,98
			10	29,98
			10	29,98
20/06/2025	13:34:51,661	14		29,98
			14	29,98
			14	29,98
20/06/2025	13:31:49,811	100		29,97
			100	29,97
			100	29,97
20/06/2025	13:30:28,047	250		29,97
			250	29,97
			250	29,97
20/06/2025	13:30:05,023	6		29,975
			6	29,975
			6	29,975
20/06/2025	13:28:47,010	17		29,97
			17	29,97
			17	29,97
20/06/2025	13:26:22,809	1		29,975
			1	29,975
			1	29,975
20/06/2025	13:25:44,353	1		29,975
			1	29,975
			1	29,975
20/06/2025	13:24:39,220	1		29,965
			1	29,965
			1	29,965
20/06/2025	13:24:28,607	60		29,97
			60	29,97
			60	29,97
20/06/2025	13:21:50,038	155		29,975
			155	29,975
			155	29,975
20/06/2025	13:20:55,920	31		29,98
			31	29,98
			31	29,98
20/06/2025	13:19:55,748	34		29,97
			34	29,97
			34	29,97
20/06/2025	13:18:54,630	5		29,975
			5	29,975
			5	29,975
20/06/2025	13:16:39,465	4		29,965
			4	29,965
			4	29,965
20/06/2025	13:13:02,103	50		29,96
			50	29,96
			50	29,96
20/06/2025	13:12:52,600	10		29,96
			10	29,96
			10	29,96
20/06/2025	13:10:40,477	4		29,915
			4	29,915
			4	29,915
20/06/2025	13:08:02,773	1		29,97
			1	29,97
			1	29,97
20/06/2025	13:07:17,694	77		29,96
			77	29,96
			77	29,96
20/06/2025	13:06:12,400	225		29,96
			225	29,96
			225	29,96
20/06/2025	13:06:00,001	1		29,955
			1	29,955
			1	29,955
20/06/2025	13:01:15,268	1		29,94
			1	29,94
			1	29,94
20/06/2025	13:00:20,249	27		29,94
			27	29,94
			27	29,94
20/06/2025	13:00:11,717	201		29,93
			201	29,93
			201	29,93
20/06/2025	12:59:19,299	1		29,94
			1	29,94
			1	29,94
20/06/2025	12:58:03,086	2		29,945
			2	29,945
			2	29,945
20/06/2025	12:56:57,456	3		29,94
			3	29,94
			3	29,94
20/06/2025	12:53:02,213	40		29,935
			40	29,935
			40	29,935
20/06/2025	12:51:41,762	1		29,935
			1	29,935
			1	29,935
20/06/2025	12:51:06,045	50		29,925
			50	29,925
			50	29,925
20/06/2025	12:51:05,949	196		29,925
			196	29,925
			196	29,925
20/06/2025	12:49:39,562	1		29,94
			1	29,94
			1	29,94
20/06/2025	12:47:52,223	47		29,94
			47	29,94
			47	29,94
20/06/2025	12:46:55,855	67		29,945
			67	29,945
			67	29,945
20/06/2025	12:46:30,313	10		29,935
			10	29,935
			10	29,935
20/06/2025	12:45:13,376	5		29,935
			5	29,935
			5	29,935
20/06/2025	12:45:11,947	15		29,935
			15	29,935
			15	29,935
20/06/2025	12:43:28,086	33		29,955
			33	29,955
			33	29,955
20/06/2025	12:38:10,864	1		29,965
			1	29,965
			1	29,965
20/06/2025	12:28:52,064	2		29,94
			2	29,94
			2	29,94
20/06/2025	12:25:45,124	200		29,93
			200	29,93
			200	29,93
20/06/2025	12:19:47,946	9		29,915
			9	29,915
			9	29,915
20/06/2025	12:19:45,025	65		29,915
			65	29,915
			65	29,915
20/06/2025	12:19:23,220	40		29,92
			40	29,92
			40	29,92
20/06/2025	12:19:23,058	21		29,92
			21	29,92
			21	29,92
20/06/2025	12:16:29,759	6		29,905
			6	29,905
			6	29,905
20/06/2025	12:16:21,096	4		29,91
			4	29,91
			4	29,91
20/06/2025	12:11:52,312	100		29,94
			100	29,94
			100	29,94
20/06/2025	12:10:29,828	2		29,94
			2	29,94
			2	29,94
20/06/2025	12:09:19,492	88		29,94
			88	29,94
			88	29,94
20/06/2025	12:05:12,650	1		29,945
			1	29,945
			1	29,945
20/06/2025	12:05:12,047	20		29,94
			20	29,94
			20	29,94
20/06/2025	12:05:02,817	8 678		29,945
			8 678	29,945
			8 678	29,945
20/06/2025	12:02:22,278	10		29,955
			10	29,955
			10	29,955
20/06/2025	12:02:16,695	30		29,96
			30	29,96
			30	29,96
20/06/2025	12:01:38,989	50		29,955
			50	29,955
			50	29,955
20/06/2025	12:01:29,328	4		29,955
			4	29,955
			4	29,955
20/06/2025	11:48:11,060	11		29,935
			11	29,935
			11	29,935
20/06/2025	11:45:21,326	3		29,93
			3	29,93
			3	29,93
20/06/2025	11:43:51,431	95		29,93
			95	29,93
			95	29,93
20/06/2025	11:37:01,354	1		29,945
			1	29,945
			1	29,945
20/06/2025	11:36:39,017	1		29,94
			1	29,94
			1	29,94
20/06/2025	11:35:48,508	80		29,94
			80	29,94
			80	29,94
20/06/2025	11:34:37,051	3		29,94
			3	29,94
			3	29,94
20/06/2025	11:33:59,615	264		29,94
			264	29,94
			264	29,94
20/06/2025	11:27:13,120	15		29,935
			15	29,935
			15	29,935
20/06/2025	11:25:31,405	350		29,94
			350	29,94
			350	29,94
20/06/2025	11:23:54,596	1		29,95
			1	29,95
			1	29,95
20/06/2025	11:23:22,184	1		29,95
			1	29,95
			1	29,95
20/06/2025	11:22:40,826	16		29,945
			16	29,945
			16	29,945
20/06/2025	11:19:34,801	200		29,955
			200	29,955
			200	29,955
20/06/2025	11:19:17,140	6		29,96
			6	29,96
			6	29,96
20/06/2025	11:19:01,841	990		29,955
			990	29,955
			990	29,955
20/06/2025	11:18:27,038	68		29,96
			68	29,96
			68	29,96
20/06/2025	11:17:33,079	3		29,945
			3	29,945
			3	29,945
20/06/2025	11:16:54,634	7		29,945
			7	29,945
			7	29,945
20/06/2025	11:16:18,303	17		29,945
			17	29,945
			17	29,945
20/06/2025	11:11:12,898	1		29,925
			1	29,925
			1	29,925
20/06/2025	11:11:07,054	9		29,925
			9	29,925
			9	29,925
20/06/2025	11:10:36,756	1		29,925
			1	29,925
			1	29,925
20/06/2025	11:09:59,624	3		29,92
			3	29,92
			3	29,92
20/06/2025	11:07:48,208	10		29,91
			10	29,91
			10	29,91
20/06/2025	11:03:21,379	225		29,925
			225	29,925
			225	29,925
20/06/2025	11:02:41,182	34		29,93
			34	29,93
			34	29,93
20/06/2025	11:02:34,056	17		29,93
			17	29,93
			17	29,93
20/06/2025	10:58:10,097	33		29,905
			33	29,905
			33	29,905
20/06/2025	10:56:32,611	33		29,915
			33	29,915
			33	29,915
20/06/2025	10:54:54,545	13		29,92
			13	29,92
			13	29,92
20/06/2025	10:54:06,841	7		29,925
			7	29,925
			7	29,925
20/06/2025	10:52:41,737	1		29,925
			1	29,925
			1	29,925
20/06/2025	10:52:35,384	13		29,92
			13	29,92
			13	29,92
20/06/2025	10:51:05,841	3		29,915
			3	29,915
			3	29,915
20/06/2025	10:50:40,889	4		29,94
			4	29,94
			4	29,94
20/06/2025	10:49:04,403	1		29,945
			1	29,945
			1	29,945
20/06/2025	10:47:36,529	20		29,945
			20	29,945
			20	29,945
20/06/2025	10:45:44,587	130		29,945
			130	29,945
			130	29,945
20/06/2025	10:44:55,710	1		29,955
			1	29,955
			1	29,955
20/06/2025	10:41:45,405	40		29,96
			40	29,96
			40	29,96
20/06/2025	10:38:49,383	20		29,98
			20	29,98
			20	29,98
20/06/2025	10:38:31,563	4		29,985
			4	29,985
			4	29,985
20/06/2025	10:38:25,326	77		29,98
			77	29,98
			77	29,98
20/06/2025	10:37:38,730	4		29,98
			4	29,98
			4	29,98
20/06/2025	10:36:59,551	1		29,98
			1	29,98
			1	29,98
20/06/2025	10:36:05,737	7		29,98
			7	29,98
			7	29,98
20/06/2025	10:34:36,588	65		29,99
			65	29,99
			65	29,99
20/06/2025	10:31:59,724	2		29,995
			2	29,995
			2	29,995
20/06/2025	10:27:52,304	67		29,995
			67	29,995
			67	29,995
20/06/2025	10:25:52,412	26		30,00
			26	30,00
			26	30,00
20/06/2025	10:18:47,689	1		30,025
			1	30,025
			1	30,025
20/06/2025	10:18:21,331	3		30,025
			3	30,025
			3	30,025
20/06/2025	10:18:18,205	68		30,025
			68	30,025
			68	30,025
20/06/2025	10:18:12,867	14		30,03
			14	30,03
			14	30,03
20/06/2025	10:14:34,254	1		30,035
			1	30,035
			1	30,035
20/06/2025	10:13:17,235	30		30,04
			30	30,04
			30	30,04
20/06/2025	10:10:26,095	67		30,03
			67	30,03
			67	30,03
20/06/2025	10:08:28,016	400		30,01
			400	30,01
			400	30,01
20/06/2025	10:07:02,139	1		30,015
			1	30,015
			1	30,015
20/06/2025	10:05:47,324	10		30,02
			10	30,02
			10	30,02
20/06/2025	10:05:20,118	50		30,015
			50	30,015
			50	30,015
20/06/2025	10:04:47,032	40		30,015
			40	30,015
			40	30,015
20/06/2025	10:04:16,240	2		30,00
			2	30,00
			2	30,00
20/06/2025	10:02:47,986	1		30,01
			1	30,01
			1	30,01

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: 99,109 / Vente: 99,2688
Volume: 17 583
-0,06%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
20/06/2025 @ 22:00:00

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