Tradegate Exchange

iShare.NASDAQ-100 UCITS ETF DE

211

183

201,50

Date	Heure	Volume	Volume de transactions	Cours
16/01/2025	13:59:04,816	108		201,50
			108	201,50
			108	201,50
16/01/2025	13:56:34,409	100		201,50
			100	201,50
			100	201,50
16/01/2025	13:54:57,346	147		201,60
			147	201,60
			147	201,60
16/01/2025	13:51:21,146	25		201,70
			25	201,70
			25	201,70
16/01/2025	13:50:25,676	1		201,60
			1	201,60
			1	201,60
16/01/2025	13:45:48,430	1		202,00
			1	202,00
			1	202,00
16/01/2025	13:45:43,834	50		202,00
			50	202,00
			50	202,00
16/01/2025	13:45:14,449	1		201,95
			1	201,95
			1	201,95
16/01/2025	13:41:38,026	10		201,95
			10	201,95
			10	201,95
16/01/2025	13:30:59,603	15		201,80
			15	201,80
			15	201,80
16/01/2025	13:24:45,163	24		201,65
			24	201,65
			24	201,65
16/01/2025	13:24:14,819	1		201,70
			1	201,70
			1	201,70
16/01/2025	13:19:58,907	1		201,70
			1	201,70
			1	201,70
16/01/2025	13:19:14,225	1		201,70
			1	201,70
			1	201,70
16/01/2025	13:18:26,296	15		201,70
			15	201,70
			15	201,70
16/01/2025	13:15:26,728	3		201,65
			3	201,65
			3	201,65
16/01/2025	13:15:20,795	24		201,70
			24	201,70
			24	201,70
16/01/2025	13:14:36,290	100		201,60
			100	201,60
			100	201,60
16/01/2025	13:10:49,199	75		201,60
			75	201,60
			75	201,60
16/01/2025	13:06:15,664	250		201,65
			250	201,65
			250	201,65
16/01/2025	12:59:42,639	16		201,80
			16	201,80
			16	201,80
16/01/2025	12:57:18,087	29		201,85
			29	201,85
			29	201,85
16/01/2025	12:39:15,919	1		201,80
			1	201,80
			1	201,80
16/01/2025	12:37:56,284	3		201,80
			3	201,80
			3	201,80
16/01/2025	12:35:28,259	1		201,90
			1	201,90
			1	201,90
16/01/2025	12:27:55,323	1		201,80
			1	201,80
			1	201,80
16/01/2025	12:18:24,743	50		201,85
			50	201,85
			50	201,85
16/01/2025	12:18:20,092	4		201,75
			4	201,75
			4	201,75
16/01/2025	12:17:37,042	20		201,80
			20	201,80
			20	201,80
16/01/2025	12:07:36,604	1		201,85
			1	201,85
			1	201,85
16/01/2025	12:05:38,987	15		201,85
			15	201,85
			15	201,85
16/01/2025	12:05:26,312	3		201,80
			3	201,80
			3	201,80
16/01/2025	12:05:03,961	1		201,85
			1	201,85
			1	201,85
16/01/2025	12:03:56,693	1		201,80
			1	201,80
			1	201,80
16/01/2025	12:03:38,065	25		201,85
			25	201,85
			25	201,85
16/01/2025	11:57:57,840	11		201,75
			11	201,75
			11	201,75
16/01/2025	11:56:59,152	140		201,80
			140	201,80
			140	201,80
16/01/2025	11:56:37,445	1		201,80
			1	201,80
			1	201,80
16/01/2025	11:52:02,343	2		201,90
			2	201,90
			2	201,90
16/01/2025	11:42:06,393	90		201,75
			90	201,75
			90	201,75
16/01/2025	11:35:51,585	50		201,80
			50	201,80
			50	201,80
16/01/2025	11:27:35,477	13		201,75
			13	201,75
			13	201,75
16/01/2025	11:26:55,665	243		201,65
			243	201,65
			243	201,65
16/01/2025	11:22:43,579	15		201,70
			15	201,70
			15	201,70
16/01/2025	11:19:06,737	100		201,60
			100	201,60
			100	201,60
16/01/2025	11:17:13,988	1		201,50
			1	201,50
			1	201,50
16/01/2025	11:14:06,119	50		201,55
			50	201,55
			50	201,55
16/01/2025	11:14:03,697	5		201,55
			5	201,55
			5	201,55
16/01/2025	11:12:41,081	50		201,50
			50	201,50
			50	201,50
16/01/2025	11:12:28,315	3		201,50
			3	201,50
			3	201,50
16/01/2025	11:04:01,576	50		201,55
			50	201,55
			50	201,55
16/01/2025	10:56:38,914	4		201,65
			4	201,65
			4	201,65
16/01/2025	10:55:57,298	1		201,75
			1	201,75
			1	201,75
16/01/2025	10:55:38,269	1		201,65
			1	201,65
			1	201,65
16/01/2025	10:53:40,029	25		201,70
			25	201,70
			25	201,70
16/01/2025	10:47:27,260	34		201,65
			34	201,65
			34	201,65
16/01/2025	10:47:07,296	10		201,65
			10	201,65
			10	201,65
16/01/2025	10:44:26,028	3		201,55
			3	201,55
			3	201,55
16/01/2025	10:43:55,103	1		201,55
			1	201,55
			1	201,55
16/01/2025	10:41:56,045	5		201,35
			5	201,35
			5	201,35
16/01/2025	10:41:40,575	20		201,40
			20	201,40
			20	201,40
16/01/2025	10:41:34,587	50		201,40
			50	201,40
			50	201,40
16/01/2025	10:37:43,880	15		201,40
			15	201,40
			15	201,40
16/01/2025	10:36:23,026	1		201,40
			1	201,40
			1	201,40
16/01/2025	10:35:49,760	2		201,45
			2	201,45
			2	201,45
16/01/2025	10:34:43,448	2		201,40
			2	201,40
			2	201,40
16/01/2025	10:32:08,023	1		201,45
			1	201,45
			1	201,45
16/01/2025	10:31:27,087	5		201,55
			5	201,55
			5	201,55
16/01/2025	10:30:43,465	1		201,65
			1	201,65
			1	201,65
16/01/2025	10:30:04,670	5		201,65
			5	201,65
			5	201,65
16/01/2025	10:28:39,906	1		201,70
			1	201,70
			1	201,70
16/01/2025	10:27:33,198	41		201,70
			41	201,70
			41	201,70
16/01/2025	10:25:53,260	1		201,75
			1	201,75
			1	201,75
16/01/2025	10:25:43,806	3		201,75
			3	201,75
			3	201,75
16/01/2025	10:24:25,866	3		201,65
			3	201,65
			3	201,65
16/01/2025	10:23:52,646	3		201,75
			3	201,75
			3	201,75
16/01/2025	10:22:35,198	3		201,70
			3	201,70
			3	201,70
16/01/2025	10:18:15,018	120		201,70
			120	201,70
			120	201,70
16/01/2025	10:18:14,277	160		201,70
			160	201,70
			160	201,70
16/01/2025	10:17:22,242	100		201,80
			100	201,80
			100	201,80
16/01/2025	10:17:17,691	7		201,80
			7	201,80
			7	201,80
16/01/2025	10:14:23,103	40		201,85
			40	201,85
			40	201,85
16/01/2025	10:07:55,324	10		201,75
			10	201,75
			10	201,75
16/01/2025	10:03:52,367	10		201,80
			10	201,80
			10	201,80
16/01/2025	10:02:48,671	35		201,90
			35	201,90
			35	201,90
16/01/2025	09:58:20,971	3		202,00
			3	202,00
			3	202,00
16/01/2025	09:58:19,124	80		202,00
			80	202,00
			80	202,00
16/01/2025	09:57:23,509	1		202,10
			1	202,10
			1	202,10
16/01/2025	09:57:01,488	10		202,00
			10	202,00
			10	202,00
16/01/2025	09:52:07,023	10		201,95
			10	201,95
			10	201,95
16/01/2025	09:49:28,959	3		201,95
			3	201,95
			3	201,95
16/01/2025	09:48:31,695	5		202,00
			5	202,00
			5	202,00
16/01/2025	09:48:23,420	2		202,00
			2	202,00
			2	202,00
16/01/2025	09:43:00,289	59		202,00
			59	202,00
			59	202,00
16/01/2025	09:34:06,192	1		202,05
			1	202,05
			1	202,05
16/01/2025	09:33:55,723	1		202,00
			1	202,00
			1	202,00
16/01/2025	09:33:50,079	4		201,95
			4	201,95
			4	201,95
16/01/2025	09:32:12,256	1		201,90
			1	201,90
			1	201,90
16/01/2025	09:31:55,745	3		201,85
			3	201,85
			3	201,85
16/01/2025	09:31:44,055	1		201,90
			1	201,90
			1	201,90
16/01/2025	09:30:22,468	2		201,80
			2	201,80
			2	201,80
16/01/2025	09:28:47,859	200		201,90
			200	201,90
			200	201,90
16/01/2025	09:28:47,109	25		201,90
			25	201,90
			25	201,90
16/01/2025	09:27:21,349	10		201,80
			10	201,80
			10	201,80
16/01/2025	09:27:06,787	6		201,80
			6	201,80
			6	201,80
16/01/2025	09:26:35,901	1		201,70
			1	201,70
			1	201,70
16/01/2025	09:26:35,699	2 249		201,70
			2 249	201,70
			249	201,70
			2 000	201,70
16/01/2025	09:26:25,800	2 000		201,75
			2 000	201,75
			2 000	201,75
16/01/2025	09:26:03,976	64		201,80
			64	201,80
			64	201,80
16/01/2025	09:26:01,638	1		201,80
			1	201,80
			1	201,80
16/01/2025	09:25:49,743	25		201,80
			25	201,80
			25	201,80
16/01/2025	09:25:33,055	10		201,80
			10	201,80
			10	201,80
16/01/2025	09:25:10,592	1		201,80
			1	201,80
			1	201,80
16/01/2025	09:25:05,942	32		201,70
			32	201,70
			32	201,70
16/01/2025	09:24:01,209	1		201,80
			1	201,80
			1	201,80
16/01/2025	09:23:01,388	1		201,90
			1	201,90
			1	201,90
16/01/2025	09:20:32,397	50		201,95
			50	201,95
			50	201,95
16/01/2025	09:17:25,653	5		201,85
			5	201,85
			5	201,85
16/01/2025	09:17:06,833	1		201,90
			1	201,90
			1	201,90
16/01/2025	09:17:05,419	1		201,90
			1	201,90
			1	201,90
16/01/2025	09:17:03,019	10		201,90
			10	201,90
			10	201,90
16/01/2025	09:17:02,212	1		201,90
			1	201,90
			1	201,90
16/01/2025	09:16:11,553	1		201,80
			1	201,80
			1	201,80
16/01/2025	09:16:01,083	1		201,80
			1	201,80
			1	201,80
16/01/2025	09:15:25,965	3		201,80
			3	201,80
			3	201,80
16/01/2025	09:15:07,652	1		201,85
			1	201,85
			1	201,85
16/01/2025	09:15:07,455	1		201,85
			1	201,85
			1	201,85
16/01/2025	09:15:05,833	1		201,85
			1	201,85
			1	201,85
16/01/2025	09:14:02,075	1		201,85
			1	201,85
			1	201,85
16/01/2025	09:13:25,639	4		201,85
			4	201,85
			4	201,85
16/01/2025	09:13:13,549	1		201,90
			1	201,90
			1	201,90
16/01/2025	09:13:11,039	1		201,90
			1	201,90
			1	201,90
16/01/2025	09:13:08,817	1		201,90
			1	201,90
			1	201,90
16/01/2025	09:12:44,857	3		201,85
			3	201,85
			3	201,85
16/01/2025	09:12:12,943	4		201,85
			4	201,85
			4	201,85
16/01/2025	09:12:10,305	1		201,90
			1	201,90
			1	201,90
16/01/2025	09:12:01,337	1		201,90
			1	201,90
			1	201,90
16/01/2025	09:11:10,178	1		201,90
			1	201,90
			1	201,90
16/01/2025	09:10:25,892	4		201,85
			4	201,85
			4	201,85
16/01/2025	09:10:10,675	1		201,85
			1	201,85
			1	201,85
16/01/2025	09:10:08,365	1		201,85
			1	201,85
			1	201,85
16/01/2025	09:10:02,824	3		201,80
			3	201,80
			3	201,80
16/01/2025	09:09:13,105	1		201,85
			1	201,85
			1	201,85
16/01/2025	09:09:05,640	1		201,90
			1	201,90
			1	201,90
16/01/2025	09:08:47,151	1		201,85
			1	201,85
			1	201,85
16/01/2025	09:08:25,564	5		201,85
			5	201,85
			5	201,85
16/01/2025	09:08:12,169	1		201,95
			1	201,95
			1	201,95
16/01/2025	09:08:01,812	1		201,95
			1	201,95
			1	201,95
16/01/2025	09:08:00,087	3		202,00
			3	202,00
			3	202,00
16/01/2025	09:07:10,968	1		202,00
			1	202,00
			1	202,00
16/01/2025	09:06:33,028	1		201,95
			1	201,95
			1	201,95
16/01/2025	09:06:10,176	1		201,95
			1	201,95
			1	201,95
16/01/2025	09:06:04,539	1		201,95
			1	201,95
			1	201,95
16/01/2025	09:05:10,378	1		201,95
			1	201,95
			1	201,95
16/01/2025	09:04:56,181	9		201,90
			9	201,90
			9	201,90
16/01/2025	09:04:39,284	132		202,00
			1	202,00
			1	202,00
			123	202,00
			20	202,00
			109	202,00
			3	202,00
			1	202,00
			1	202,00
			1	202,00
			1	202,00
			1	202,00
			1	202,00
			1	202,00
16/01/2025	08:56:30,114	101		202,00
			1	202,00
			100	202,00
			101	202,00
16/01/2025	08:55:45,444	50		202,00
			50	202,00
			50	202,00
16/01/2025	08:55:36,009	16		201,95
			16	201,95
			16	201,95
16/01/2025	08:53:58,993	100		202,00
			100	202,00
			100	202,00
16/01/2025	08:49:21,609	10		202,00
			10	202,00
			10	202,00
16/01/2025	08:48:41,234	390		202,00
			7	202,00
			2	202,00
			10	202,00
			250	202,00
			390	202,00
			96	202,00
			25	202,00
16/01/2025	08:47:03,729	49		201,95
			49	201,95
			49	201,95
16/01/2025	08:41:19,185	4		201,85
			4	201,85
			4	201,85
16/01/2025	08:41:00,579	5		201,80
			5	201,80
			5	201,80
16/01/2025	08:34:57,248	5		201,70
			5	201,70
			5	201,70
16/01/2025	08:33:39,139	1		201,70
			1	201,70
			1	201,70
16/01/2025	08:29:48,699	1		201,80
			1	201,80
			1	201,80
16/01/2025	08:29:08,594	4		201,65
			4	201,65
			4	201,65
16/01/2025	08:29:03,394	1		201,65
			1	201,65
			1	201,65
16/01/2025	08:26:38,412	18		201,60
			18	201,60
			18	201,60
16/01/2025	08:26:27,972	500		201,55
			500	201,55
			500	201,55
16/01/2025	08:24:38,814	2		201,50
			2	201,50
			2	201,50
16/01/2025	08:22:31,364	65		201,55
			65	201,55
			65	201,55
16/01/2025	08:16:19,259	99		201,50
			99	201,50
			99	201,50
16/01/2025	08:13:12,451	50		201,55
			50	201,55
			50	201,55
16/01/2025	08:06:22,471	250		201,40
			250	201,40
			250	201,40
16/01/2025	08:04:26,363	3		201,40
			3	201,40
			3	201,40
16/01/2025	08:03:18,235	1		201,45
			1	201,45
			1	201,45
16/01/2025	08:02:33,643	1		201,35
			1	201,35
			1	201,35
16/01/2025	08:02:27,448	15		201,30
			2	201,30
			15	201,30
			13	201,30
16/01/2025	08:00:06,482	20		201,35
			20	201,35
			20	201,35
16/01/2025	08:00:06,323	263		201,35
			100	201,35
			25	201,35
			3	201,35
			3	201,35
			5	201,35
			49	201,35
			6	201,35
			75	201,35
			5	201,35
			20	201,35
			3	201,35
			232	201,35

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 CET (UTC+1)

Recherche de cours

Liste de cours ETPs
(contient ETFs, ETNs et ETCs)

Publications

Période de cotation
8h00 à 22h00

Valeur du jour

Vanguard S&P 500 UCITS ETF Achat: 110,2301 / Vente: 110,2549
Volume: 13 724
+0,29%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
16/01/2025 @ 14:00:48

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