Tradegate Exchange

iShs Core MSCI EM IMI U.ETF

396

339

33,65

Date	Heure	Volume	Volume de transactions	Cours
04/07/2025	21:44:52,899	14		33,65
			14	33,65
			14	33,65
04/07/2025	21:41:12,871	30		33,65
			30	33,65
			30	33,65
04/07/2025	21:38:08,335	182		33,65
			182	33,65
			182	33,65
04/07/2025	21:36:24,062	30		33,65
			30	33,65
			30	33,65
04/07/2025	21:23:01,336	16		33,65
			6	33,65
			10	33,65
			16	33,65
04/07/2025	20:52:07,735	11		33,6414
			11	33,6414
			11	33,6414
04/07/2025	20:33:32,775	59		33,6414
			59	33,6414
			59	33,6414
04/07/2025	20:11:47,203	21		33,6414
			21	33,6414
			20	33,6414
			1	33,6414
04/07/2025	19:58:28,254	3		33,5717
			3	33,5717
			3	33,5717
04/07/2025	19:57:29,046	1		33,6414
			1	33,6414
			1	33,6414
04/07/2025	19:51:34,347	6		33,6414
			6	33,6414
			6	33,6414
04/07/2025	19:37:21,884	5		33,5717
			5	33,5717
			5	33,5717
04/07/2025	19:24:58,130	3		33,6414
			3	33,6414
			3	33,6414
04/07/2025	19:24:11,360	24		33,6414
			24	33,6414
			24	33,6414
04/07/2025	18:58:54,856	78		33,5857
			78	33,5857
			78	33,5857
04/07/2025	18:58:31,309	30		33,5857
			30	33,5857
			30	33,5857
04/07/2025	18:51:35,411	1 140		33,59
			1 140	33,59
			1 140	33,59
04/07/2025	18:51:28,590	350		33,59
			350	33,59
			350	33,59
04/07/2025	18:39:33,369	1		33,5904
			1	33,5904
			1	33,5904
04/07/2025	18:35:03,601	30		33,5904
			30	33,5904
			30	33,5904
04/07/2025	18:32:33,915	14		33,5904
			14	33,5904
			14	33,5904
04/07/2025	18:29:59,948	1		33,5904
			1	33,5904
			1	33,5904
04/07/2025	18:26:44,308	6		33,5904
			6	33,5904
			6	33,5904
04/07/2025	18:19:19,571	130		33,5904
			130	33,5904
			130	33,5904
04/07/2025	18:13:56,182	10		33,5904
			10	33,5904
			10	33,5904
04/07/2025	18:12:24,242	24		33,5904
			24	33,5904
			24	33,5904
04/07/2025	18:10:36,676	3		33,5904
			3	33,5904
			3	33,5904
04/07/2025	18:07:45,233	29		33,5904
			29	33,5904
			29	33,5904
04/07/2025	17:58:23,480	89		33,5904
			89	33,5904
			89	33,5904
04/07/2025	17:51:55,466	82		33,4948
			82	33,4948
			82	33,4948
04/07/2025	17:30:55,653	100		33,5449
			100	33,5449
			100	33,5449
04/07/2025	17:26:21,300	125		33,5329
			125	33,5329
			125	33,5329
04/07/2025	17:23:57,874	9		33,5211
			9	33,5211
			9	33,5211
04/07/2025	17:22:41,638	54		33,5211
			54	33,5211
			54	33,5211
04/07/2025	17:21:13,675	25		33,5201
			25	33,5201
			25	33,5201
04/07/2025	17:13:10,995	45		33,5239
			45	33,5239
			45	33,5239
04/07/2025	17:09:36,865	2		33,5249
			2	33,5249
			2	33,5249
04/07/2025	17:02:04,882	5		33,5312
			5	33,5312
			5	33,5312
04/07/2025	17:02:04,052	3		33,5312
			3	33,5312
			3	33,5312
04/07/2025	17:02:03,712	14		33,5312
			14	33,5312
			14	33,5312
04/07/2025	17:02:03,302	1		33,5312
			1	33,5312
			1	33,5312
04/07/2025	17:02:01,628	1		33,5312
			1	33,5312
			1	33,5312
04/07/2025	17:02:01,459	11		33,5312
			11	33,5312
			11	33,5312
04/07/2025	17:01:59,929	4		33,5312
			4	33,5312
			4	33,5312
04/07/2025	17:01:53,607	18		33,5326
			18	33,5326
			18	33,5326
04/07/2025	17:01:41,591	28		33,5326
			28	33,5326
			28	33,5326
04/07/2025	17:01:38,930	194		33,5361
			194	33,5361
			194	33,5361
04/07/2025	17:01:29,612	5		33,5361
			5	33,5361
			5	33,5361
04/07/2025	17:01:28,644	1		33,5361
			1	33,5361
			1	33,5361
04/07/2025	17:01:26,071	20		33,5361
			20	33,5361
			20	33,5361
04/07/2025	17:01:24,800	6		33,5361
			6	33,5361
			6	33,5361
04/07/2025	17:01:07,562	1		33,5371
			1	33,5371
			1	33,5371
04/07/2025	17:00:40,687	30		33,5419
			30	33,5419
			30	33,5419
04/07/2025	16:59:32,407	130		33,5379
			130	33,5379
			130	33,5379
04/07/2025	16:57:55,769	3		33,5399
			3	33,5399
			3	33,5399
04/07/2025	16:50:19,196	1		33,5559
			1	33,5559
			1	33,5559
04/07/2025	16:48:55,710	51		33,5421
			51	33,5421
			51	33,5421
04/07/2025	16:37:56,412	149		33,5481
			149	33,5481
			149	33,5481
04/07/2025	16:37:42,494	5		33,5589
			5	33,5589
			5	33,5589
04/07/2025	16:35:20,698	200		33,5539
			200	33,5539
			200	33,5539
04/07/2025	16:35:00,804	41		33,5549
			41	33,5549
			41	33,5549
04/07/2025	16:35:00,711	40		33,5471
			40	33,5471
			40	33,5471
04/07/2025	16:33:36,952	15		33,5539
			15	33,5539
			15	33,5539
04/07/2025	16:31:10,212	298		33,5579
			298	33,5579
			298	33,5579
04/07/2025	16:26:09,480	9		33,5283
			9	33,5283
			9	33,5283
04/07/2025	16:21:38,730	3		33,55
			3	33,55
			3	33,55
04/07/2025	16:21:24,967	17		33,5519
			17	33,5519
			17	33,5519
04/07/2025	16:14:47,631	12		33,5261
			12	33,5261
			12	33,5261
04/07/2025	16:12:07,729	1		33,5309
			1	33,5309
			1	33,5309
04/07/2025	16:12:05,249	31		33,5221
			31	33,5221
			31	33,5221
04/07/2025	16:12:01,837	20		33,5299
			20	33,5299
			20	33,5299
04/07/2025	16:10:45,700	178		33,5299
			178	33,5299
			178	33,5299
04/07/2025	16:09:06,538	153		33,5161
			153	33,5161
			153	33,5161
04/07/2025	16:06:38,583	186		33,5151
			186	33,5151
			186	33,5151
04/07/2025	16:01:33,452	3		33,5251
			3	33,5251
			3	33,5251
04/07/2025	16:01:00,935	1		33,5349
			1	33,5349
			1	33,5349
04/07/2025	16:00:22,652	59		33,5379
			59	33,5379
			59	33,5379
04/07/2025	16:00:03,840	12		33,5369
			12	33,5369
			12	33,5369
04/07/2025	15:58:45,913	90		33,54
			90	33,54
			90	33,54
04/07/2025	15:58:02,277	32		33,5489
			32	33,5489
			32	33,5489
04/07/2025	15:58:01,652	90		33,5489
			90	33,5489
			90	33,5489
04/07/2025	15:56:19,707	23		33,5569
			23	33,5569
			23	33,5569
04/07/2025	15:50:21,269	2		33,5519
			2	33,5519
			2	33,5519
04/07/2025	15:48:34,831	106		33,5543
			106	33,5543
			106	33,5543
04/07/2025	15:47:18,052	6		33,5759
			6	33,5759
			6	33,5759
04/07/2025	15:47:09,578	294		33,5691
			294	33,5691
			294	33,5691
04/07/2025	15:45:59,483	14		33,5749
			14	33,5749
			14	33,5749
04/07/2025	15:45:27,617	1		33,5699
			1	33,5699
			1	33,5699
04/07/2025	15:42:17,701	7		33,5749
			7	33,5749
			7	33,5749
04/07/2025	15:41:04,498	59		33,5629
			59	33,5629
			59	33,5629
04/07/2025	15:37:21,828	14		33,5539
			14	33,5539
			14	33,5539
04/07/2025	15:37:21,445	150		33,5539
			150	33,5539
			150	33,5539
04/07/2025	15:36:30,008	3		33,5571
			3	33,5571
			3	33,5571
04/07/2025	15:36:13,542	30		33,5571
			30	33,5571
			30	33,5571
04/07/2025	15:36:05,892	387		33,5609
			387	33,5609
			387	33,5609
04/07/2025	15:35:52,877	1		33,5649
			1	33,5649
			1	33,5649
04/07/2025	15:34:38,323	15		33,5619
			15	33,5619
			15	33,5619
04/07/2025	15:33:28,242	1 493		33,5649
			1 493	33,5649
			1 493	33,5649
04/07/2025	15:33:28,161	241		33,5649
			241	33,5649
			191	33,5649
			50	33,5649
04/07/2025	15:28:34,290	1 600		33,5579
			1 600	33,5579
			1 600	33,5579
04/07/2025	15:21:58,818	5		33,5499
			5	33,5499
			5	33,5499
04/07/2025	15:18:24,984	24		33,5499
			24	33,5499
			24	33,5499
04/07/2025	15:18:19,967	7		33,5499
			7	33,5499
			7	33,5499
04/07/2025	15:17:42,376	180		33,5459
			180	33,5459
			180	33,5459
04/07/2025	15:17:19,886	15		33,5361
			15	33,5361
			15	33,5361
04/07/2025	15:13:15,776	1		33,5381
			1	33,5381
			1	33,5381
04/07/2025	15:09:59,081	4		33,5429
			4	33,5429
			4	33,5429
04/07/2025	15:07:13,555	14		33,5429
			14	33,5429
			14	33,5429
04/07/2025	15:07:05,837	554		33,5351
			554	33,5351
			554	33,5351
04/07/2025	15:04:41,107	462		33,5351
			462	33,5351
			462	33,5351
04/07/2025	14:51:48,946	204		33,5409
			204	33,5409
			204	33,5409
04/07/2025	14:51:40,334	9		33,5409
			9	33,5409
			9	33,5409
04/07/2025	14:47:12,225	4		33,5361
			4	33,5361
			4	33,5361
04/07/2025	14:34:37,273	2		33,5221
			2	33,5221
			2	33,5221
04/07/2025	14:31:54,362	156		33,5241
			156	33,5241
			156	33,5241
04/07/2025	14:31:05,583	119		33,5339
			119	33,5339
			119	33,5339
04/07/2025	14:29:06,960	3		33,5241
			3	33,5241
			3	33,5241
04/07/2025	14:19:57,605	95		33,5302
			95	33,5302
			95	33,5302
04/07/2025	14:13:01,058	176		33,5409
			176	33,5409
			176	33,5409
04/07/2025	14:12:28,820	1 600		33,5409
			1 600	33,5409
			1 600	33,5409
04/07/2025	14:10:12,914	330		33,5459
			330	33,5459
			330	33,5459
04/07/2025	14:09:50,422	1 600		33,5439
			1 600	33,5439
			1 600	33,5439
04/07/2025	14:07:26,080	357		33,5439
			357	33,5439
			357	33,5439
04/07/2025	14:03:27,988	38		33,5321
			38	33,5321
			38	33,5321
04/07/2025	13:52:43,617	35		33,5231
			35	33,5231
			35	33,5231
04/07/2025	13:48:27,481	200		33,5221
			200	33,5221
			200	33,5221
04/07/2025	13:43:54,090	1		33,5379
			1	33,5379
			1	33,5379
04/07/2025	13:42:39,997	39		33,5349
			39	33,5349
			39	33,5349
04/07/2025	13:41:49,199	600		33,5349
			600	33,5349
			600	33,5349
04/07/2025	13:33:20,216	14		33,5261
			14	33,5261
			14	33,5261
04/07/2025	13:27:08,172	72		33,5309
			72	33,5309
			72	33,5309
04/07/2025	13:25:57,104	100		33,5349
			100	33,5349
			100	33,5349
04/07/2025	13:21:36,631	13		33,5121
			13	33,5121
			13	33,5121
04/07/2025	13:20:42,937	13		33,5161
			13	33,5161
			13	33,5161
04/07/2025	13:19:56,610	6		33,5141
			6	33,5141
			6	33,5141
04/07/2025	13:15:00,118	50		33,5429
			50	33,5429
			50	33,5429
04/07/2025	13:09:38,715	3		33,5259
			3	33,5259
			3	33,5259
04/07/2025	13:09:34,437	6		33,5249
			6	33,5249
			6	33,5249
04/07/2025	13:09:27,779	110		33,5103
			110	33,5103
			110	33,5103
04/07/2025	13:09:06,306	88		33,5239
			88	33,5239
			88	33,5239
04/07/2025	13:07:17,779	5		33,5199
			5	33,5199
			5	33,5199
04/07/2025	13:05:52,183	1		33,5279
			1	33,5279
			1	33,5279
04/07/2025	13:00:58,763	9		33,5339
			9	33,5339
			9	33,5339
04/07/2025	13:00:00,978	1		33,5201
			1	33,5201
			1	33,5201
04/07/2025	12:59:37,267	2 593		33,5051
			2 593	33,5051
			2 593	33,5051
04/07/2025	12:59:29,967	1 600		33,5201
			1 600	33,5201
			1 600	33,5201
04/07/2025	12:59:20,109	1 600		33,5201
			1 600	33,5201
			1 600	33,5201
04/07/2025	12:56:36,380	17		33,5179
			17	33,5179
			17	33,5179
04/07/2025	12:53:51,672	386		33,5161
			386	33,5161
			386	33,5161
04/07/2025	12:53:51,137	1 600		33,5161
			1 600	33,5161
			1 600	33,5161
04/07/2025	12:53:50,129	1 600		33,5161
			1 600	33,5161
			1 600	33,5161
04/07/2025	12:53:49,403	1 600		33,5161
			1 600	33,5161
			1 600	33,5161
04/07/2025	12:45:26,591	6		33,5449
			6	33,5449
			6	33,5449
04/07/2025	12:44:35,978	45		33,5479
			45	33,5479
			45	33,5479
04/07/2025	12:44:18,036	4		33,5391
			4	33,5391
			4	33,5391
04/07/2025	12:43:54,520	15		33,5469
			15	33,5469
			15	33,5469
04/07/2025	12:39:54,081	20		33,5499
			20	33,5499
			20	33,5499
04/07/2025	12:36:23,304	100		33,5409
			100	33,5409
			100	33,5409
04/07/2025	12:34:39,269	15		33,5349
			15	33,5349
			15	33,5349
04/07/2025	12:30:59,122	30		33,5369
			30	33,5369
			30	33,5369
04/07/2025	12:26:35,371	60		33,5299
			60	33,5299
			60	33,5299
04/07/2025	12:24:01,145	1		33,5239
			1	33,5239
			1	33,5239
04/07/2025	12:21:17,207	2		33,5279
			2	33,5279
			2	33,5279
04/07/2025	12:20:51,022	1		33,5279
			1	33,5279
			1	33,5279
04/07/2025	12:19:17,320	50		33,5209
			50	33,5209
			50	33,5209
04/07/2025	12:19:13,320	139		33,5219
			139	33,5219
			139	33,5219
04/07/2025	12:18:18,539	62		33,5189
			62	33,5189
			62	33,5189
04/07/2025	12:16:45,363	18		33,5229
			18	33,5229
			18	33,5229
04/07/2025	12:09:42,111	3		33,5141
			3	33,5141
			3	33,5141
04/07/2025	12:09:31,950	2		33,5179
			2	33,5179
			2	33,5179
04/07/2025	12:08:08,389	115		33,5071
			115	33,5071
			115	33,5071
04/07/2025	12:00:58,562	110		33,5259
			110	33,5259
			110	33,5259
04/07/2025	11:56:54,178	3		33,5199
			3	33,5199
			3	33,5199
04/07/2025	11:55:47,680	2		33,5169
			2	33,5169
			2	33,5169
04/07/2025	11:54:21,439	95		33,5239
			95	33,5239
			95	33,5239
04/07/2025	11:52:03,095	10		33,5179
			10	33,5179
			10	33,5179
04/07/2025	11:50:09,807	12		33,5031
			12	33,5031
			12	33,5031
04/07/2025	11:47:57,791	341		33,4991
			341	33,4991
			341	33,4991
04/07/2025	11:44:42,529	31		33,4951
			31	33,4951
			31	33,4951
04/07/2025	11:43:57,331	591		33,5059
			591	33,5059
			591	33,5059
04/07/2025	11:43:16,407	12		33,4999
			12	33,4999
			12	33,4999
04/07/2025	11:40:52,139	27		33,5089
			27	33,5089
			27	33,5089
04/07/2025	11:39:01,331	15		33,5049
			15	33,5049
			15	33,5049
04/07/2025	11:37:19,562	3		33,4979
			3	33,4979
			3	33,4979
04/07/2025	11:36:11,864	6		33,4901
			6	33,4901
			6	33,4901
04/07/2025	11:35:15,711	5		33,5037
			5	33,5037
			5	33,5037
04/07/2025	11:31:56,378	749		33,4999
			749	33,4999
			749	33,4999
04/07/2025	11:31:54,127	3		33,4999
			3	33,4999
			3	33,4999
04/07/2025	11:31:29,384	150		33,50
			150	33,50
			150	33,50
04/07/2025	11:25:34,803	12		33,4951
			12	33,4951
			12	33,4951
04/07/2025	11:24:41,374	23		33,5059
			23	33,5059
			23	33,5059
04/07/2025	11:22:48,243	33		33,5089
			33	33,5089
			33	33,5089
04/07/2025	11:21:57,997	3		33,4989
			3	33,4989
			3	33,4989
04/07/2025	11:17:55,892	546		33,50
			149	33,50
			33	33,50
			30	33,50
			546	33,50
			299	33,50
			35	33,50
04/07/2025	11:11:38,530	40		33,5091
			40	33,5091
			40	33,5091
04/07/2025	11:09:31,791	29		33,5279
			29	33,5279
			29	33,5279
04/07/2025	11:01:17,306	3		33,5119
			3	33,5119
			3	33,5119
04/07/2025	10:57:29,949	850		33,5011
			850	33,5011
			850	33,5011
04/07/2025	10:56:29,546	10		33,5139
			10	33,5139
			10	33,5139
04/07/2025	10:54:46,953	600		33,5109
			600	33,5109
			600	33,5109
04/07/2025	10:52:27,877	600		33,5229
			600	33,5229
			600	33,5229
04/07/2025	10:47:22,509	1		33,5171
			1	33,5171
			1	33,5171
04/07/2025	10:44:23,829	80		33,5251
			80	33,5251
			80	33,5251
04/07/2025	10:44:20,993	4		33,5429
			4	33,5429
			4	33,5429
04/07/2025	10:38:56,917	15		33,5449
			15	33,5449
			15	33,5449
04/07/2025	10:35:54,530	2		33,5201
			2	33,5201
			2	33,5201
04/07/2025	10:34:23,935	43		33,5261
			43	33,5261
			43	33,5261
04/07/2025	10:32:29,734	40		33,55
			40	33,55
			40	33,55
04/07/2025	10:29:40,224	11		33,5779
			11	33,5779
			11	33,5779
04/07/2025	10:29:25,352	543		33,5531
			543	33,5531
			543	33,5531
04/07/2025	10:29:20,339	1 600		33,5531
			1 600	33,5531
			1 600	33,5531
04/07/2025	10:26:19,559	300		33,5511
			300	33,5511
			300	33,5511
04/07/2025	10:25:16,067	8		33,5461
			8	33,5461
			8	33,5461
04/07/2025	10:24:52,941	30		33,5549
			30	33,5549
			30	33,5549
04/07/2025	10:24:20,649	30		33,5599
			30	33,5599
			30	33,5599
04/07/2025	10:23:44,946	1		33,5569
			1	33,5569
			1	33,5569
04/07/2025	10:23:11,214	8		33,5559
			8	33,5559
			8	33,5559
04/07/2025	10:22:51,225	1		33,5549
			1	33,5549
			1	33,5549
04/07/2025	10:22:49,662	65		33,5549
			65	33,5549
			65	33,5549
04/07/2025	10:21:27,793	1		33,5251
			1	33,5251
			1	33,5251
04/07/2025	10:20:54,147	3		33,5389
			3	33,5389
			3	33,5389
04/07/2025	10:18:35,776	3		33,5041
			3	33,5041
			3	33,5041
04/07/2025	10:18:32,990	97		33,5041
			97	33,5041
			97	33,5041
04/07/2025	10:18:14,019	1		33,5189
			1	33,5189
			1	33,5189
04/07/2025	10:17:28,158	1		33,5289
			1	33,5289
			1	33,5289
04/07/2025	10:12:13,609	300		33,5449
			300	33,5449
			300	33,5449
04/07/2025	10:11:33,616	7		33,5301
			7	33,5301
			7	33,5301
04/07/2025	10:10:50,756	15		33,5301
			15	33,5301
			15	33,5301
04/07/2025	10:04:07,487	10		33,5341
			10	33,5341
			10	33,5341
04/07/2025	10:03:55,912	298		33,5409
			298	33,5409
			298	33,5409
04/07/2025	10:03:02,376	2		33,5439
			2	33,5439
			2	33,5439
04/07/2025	10:01:27,289	30		33,5499
			30	33,5499
			30	33,5499
04/07/2025	09:57:33,370	28		33,5489
			28	33,5489
			28	33,5489
04/07/2025	09:56:42,941	29		33,5469
			29	33,5469
			29	33,5469
04/07/2025	09:54:06,031	3		33,5499
			3	33,5499
			3	33,5499
04/07/2025	09:50:03,563	70		33,5311
			70	33,5311
			70	33,5311
04/07/2025	09:49:04,401	3		33,5301
			3	33,5301
			3	33,5301
04/07/2025	09:49:00,613	277		33,5379
			277	33,5379
			277	33,5379
04/07/2025	09:48:13,240	23		33,5429
			23	33,5429
			23	33,5429
04/07/2025	09:46:53,043	900		33,5429
			900	33,5429
			900	33,5429
04/07/2025	09:43:59,743	14		33,5561
			14	33,5561
			14	33,5561
04/07/2025	09:38:22,905	300		33,5459
			300	33,5459
			300	33,5459
04/07/2025	09:37:15,862	3		33,5469
			3	33,5469
			3	33,5469
04/07/2025	09:32:39,808	1		33,5301
			1	33,5301
			1	33,5301
04/07/2025	09:30:14,095	3		33,5131
			3	33,5131
			3	33,5131
04/07/2025	09:29:01,999	2		33,5259
			2	33,5259
			2	33,5259
04/07/2025	09:28:31,795	1		33,5249
			1	33,5249
			1	33,5249
04/07/2025	09:27:43,702	10		33,5309
			10	33,5309
			10	33,5309
04/07/2025	09:27:35,887	2		33,5309
			2	33,5309
			2	33,5309
04/07/2025	09:27:33,369	1		33,5309
			1	33,5309
			1	33,5309
04/07/2025	09:27:16,163	3		33,5309
			3	33,5309
			3	33,5309
04/07/2025	09:26:55,342	3		33,5221
			3	33,5221
			3	33,5221
04/07/2025	09:26:35,319	1		33,5319
			1	33,5319
			1	33,5319
04/07/2025	09:26:02,134	1		33,5279
			1	33,5279
			1	33,5279
04/07/2025	09:25:42,510	2		33,5249
			2	33,5249
			2	33,5249
04/07/2025	09:25:40,807	1		33,5219
			1	33,5219
			1	33,5219
04/07/2025	09:25:19,326	90		33,5239
			90	33,5239
			90	33,5239
04/07/2025	09:25:14,846	1		33,5239
			1	33,5239
			1	33,5239
04/07/2025	09:25:12,833	4		33,5131
			4	33,5131
			4	33,5131
04/07/2025	09:25:01,760	1		33,5239
			1	33,5239
			1	33,5239
04/07/2025	09:24:38,720	1		33,5269
			1	33,5269
			1	33,5269
04/07/2025	09:24:06,523	1		33,5299
			1	33,5299
			1	33,5299
04/07/2025	09:24:02,395	1		33,5299
			1	33,5299
			1	33,5299
04/07/2025	09:23:53,143	75		33,5289
			75	33,5289
			75	33,5289
04/07/2025	09:23:45,798	1		33,5309
			1	33,5309
			1	33,5309
04/07/2025	09:23:41,976	1		33,5309
			1	33,5309
			1	33,5309
04/07/2025	09:23:28,508	3		33,5071
			3	33,5071
			3	33,5071
04/07/2025	09:23:09,495	3		33,5219
			3	33,5219
			3	33,5219
04/07/2025	09:22:40,908	1		33,5239
			1	33,5239
			1	33,5239
04/07/2025	09:22:33,500	500		33,5309
			500	33,5309
			500	33,5309
04/07/2025	09:22:16,162	1 600		33,5309
			1 600	33,5309
			1 600	33,5309
04/07/2025	09:22:03,767	1		33,5299
			1	33,5299
			1	33,5299
04/07/2025	09:22:03,372	2		33,5299
			2	33,5299
			2	33,5299
04/07/2025	09:21:01,578	1		33,5179
			1	33,5179
			1	33,5179
04/07/2025	09:20:54,235	3		33,5041
			3	33,5041
			3	33,5041
04/07/2025	09:20:41,868	1		33,5219
			1	33,5219
			1	33,5219
04/07/2025	09:20:08,659	1		33,5109
			1	33,5109
			1	33,5109
04/07/2025	09:19:35,255	1		33,5099
			1	33,5099
			1	33,5099
04/07/2025	09:19:09,900	3		33,5001
			3	33,5001
			3	33,5001
04/07/2025	09:18:32,026	8		33,5079
			8	33,5079
			8	33,5079
04/07/2025	09:18:01,820	1		33,5169
			1	33,5169
			1	33,5169
04/07/2025	09:17:36,550	1		33,5259
			1	33,5259
			1	33,5259
04/07/2025	09:17:35,293	172		33,5259
			172	33,5259
			172	33,5259
04/07/2025	09:16:38,417	1		33,5409
			1	33,5409
			1	33,5409
04/07/2025	09:16:35,713	3		33,5341
			3	33,5341
			3	33,5341
04/07/2025	09:16:19,395	2		33,5429
			2	33,5429
			2	33,5429
04/07/2025	09:16:04,093	1		33,5419
			1	33,5419
			1	33,5419
04/07/2025	09:16:03,283	1		33,5439
			1	33,5439
			1	33,5439
04/07/2025	09:16:03,086	1		33,5439
			1	33,5439
			1	33,5439
04/07/2025	09:15:49,544	175		33,5429
			175	33,5429
			175	33,5429
04/07/2025	09:14:10,803	1		33,5379
			1	33,5379
			1	33,5379
04/07/2025	09:14:02,263	4		33,5331
			4	33,5331
			4	33,5331
04/07/2025	09:14:00,076	300		33,5499
			300	33,5499
			300	33,5499
04/07/2025	09:13:42,630	1		33,5389
			1	33,5389
			1	33,5389
04/07/2025	09:13:41,224	1		33,5389
			1	33,5389
			1	33,5389
04/07/2025	09:13:34,381	1		33,5379
			1	33,5379
			1	33,5379
04/07/2025	09:13:33,282	1		33,5369
			1	33,5369
			1	33,5369
04/07/2025	09:13:12,520	3		33,5401
			3	33,5401
			3	33,5401
04/07/2025	09:13:12,444	1		33,5429
			1	33,5429
			1	33,5429
04/07/2025	09:13:07,817	1		33,5449
			1	33,5449
			1	33,5449
04/07/2025	09:13:02,480	1		33,5479
			1	33,5479
			1	33,5479
04/07/2025	09:12:38,935	2		33,5509
			2	33,5509
			2	33,5509
04/07/2025	09:12:32,293	1		33,5499
			1	33,5499
			1	33,5499
04/07/2025	09:12:18,617	4		33,5461
			4	33,5461
			4	33,5461
04/07/2025	09:12:07,854	1		33,5539
			1	33,5539
			1	33,5539
04/07/2025	09:12:03,925	5		33,5539
			5	33,5539
			5	33,5539
04/07/2025	09:12:02,914	1		33,5539
			1	33,5539
			1	33,5539
04/07/2025	09:11:04,962	1		33,5549
			1	33,5549
			1	33,5549
04/07/2025	09:11:03,150	1		33,5549
			1	33,5549
			1	33,5549
04/07/2025	09:10:42,010	1		33,5569
			1	33,5569
			1	33,5569
04/07/2025	09:09:45,064	4		33,5491
			4	33,5491
			4	33,5491
04/07/2025	09:09:38,124	2		33,5549
			2	33,5549
			2	33,5549
04/07/2025	09:09:35,503	1		33,5549
			1	33,5549
			1	33,5549
04/07/2025	09:09:27,515	19		33,5501
			19	33,5501
			19	33,5501
04/07/2025	09:09:09,840	1		33,5539
			1	33,5539
			1	33,5539
04/07/2025	09:09:06,420	1		33,5539
			1	33,5539
			1	33,5539
04/07/2025	09:08:33,314	1		33,5499
			1	33,5499
			1	33,5499
04/07/2025	09:08:03,122	3		33,5311
			3	33,5311
			3	33,5311
04/07/2025	09:07:43,010	1		33,5499
			1	33,5499
			1	33,5499
04/07/2025	09:05:38,709	1		33,5519
			1	33,5519
			1	33,5519
04/07/2025	09:05:34,584	1		33,5519
			1	33,5519
			1	33,5519
04/07/2025	09:05:32,870	1		33,5519
			1	33,5519
			1	33,5519
04/07/2025	09:05:24,832	16		33,5361
			16	33,5361
			16	33,5361
04/07/2025	09:05:09,827	1		33,5539
			1	33,5539
			1	33,5539
04/07/2025	09:05:07,310	1		33,5539
			1	33,5539
			1	33,5539
04/07/2025	09:04:43,633	39		33,5649
			1	33,5649
			1	33,5649
			3	33,5649
			1	33,5649
			3	33,5649
			1	33,5649
			1	33,5649
			36	33,5649
			1	33,5649
			1	33,5649
			16	33,5649
			1	33,5649
			1	33,5649
			3	33,5649
			1	33,5649
			1	33,5649
			1	33,5649
			1	33,5649
			1	33,5649
			1	33,5649
			1	33,5649
			1	33,5649

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)