Vanguard S&P 500 UCITS ETF
- Informations
- Dernièr
- Négocier des titres
2938
2919
100,3188
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
20/05/2025 | 21:30:47,931 | 6 | 100,3188 | |
6 | 100,3188 | |||
6 | 100,3188 | |||
20/05/2025 | 20:59:23,819 | 2 | 100,4293 | |
2 | 100,4293 | |||
2 | 100,4293 | |||
20/05/2025 | 20:59:11,245 | 5 | 100,2693 | |
5 | 100,2693 | |||
5 | 100,2693 | |||
20/05/2025 | 20:58:38,247 | 1 | 100,4275 | |
1 | 100,4275 | |||
1 | 100,4275 | |||
20/05/2025 | 20:58:23,759 | 1 | 100,4139 | |
1 | 100,4139 | |||
1 | 100,4139 | |||
20/05/2025 | 20:58:00,712 | 1 | 100,4424 | |
1 | 100,4424 | |||
1 | 100,4424 | |||
20/05/2025 | 20:57:52,759 | 1 | 100,4391 | |
1 | 100,4391 | |||
1 | 100,4391 | |||
20/05/2025 | 20:57:19,141 | 5 | 100,415 | |
5 | 100,415 | |||
5 | 100,415 | |||
20/05/2025 | 20:56:42,914 | 1 | 100,2483 | |
1 | 100,2483 | |||
1 | 100,2483 | |||
20/05/2025 | 20:56:17,242 | 1 | 100,4025 | |
1 | 100,4025 | |||
1 | 100,4025 | |||
20/05/2025 | 20:56:03,651 | 1 | 100,2561 | |
1 | 100,2561 | |||
1 | 100,2561 | |||
20/05/2025 | 20:55:37,392 | 2 | 100,4069 | |
2 | 100,4069 | |||
2 | 100,4069 | |||
20/05/2025 | 20:54:38,916 | 3 | 100,2347 | |
3 | 100,2347 | |||
3 | 100,2347 | |||
20/05/2025 | 20:54:36,807 | 1 | 100,3953 | |
1 | 100,3953 | |||
1 | 100,3953 | |||
20/05/2025 | 20:54:07,228 | 1 | 100,4089 | |
1 | 100,4089 | |||
1 | 100,4089 | |||
20/05/2025 | 20:54:03,501 | 12 | 100,4042 | |
12 | 100,4042 | |||
12 | 100,4042 | |||
20/05/2025 | 20:53:56,761 | 2 | 100,4234 | |
2 | 100,4234 | |||
2 | 100,4234 | |||
20/05/2025 | 20:53:03,937 | 20 | 100,3909 | |
20 | 100,3909 | |||
20 | 100,3909 | |||
20/05/2025 | 20:52:58,500 | 20 | 100,3838 | |
20 | 100,3838 | |||
20 | 100,3838 | |||
20/05/2025 | 20:52:36,458 | 1 | 100,4076 | |
1 | 100,4076 | |||
1 | 100,4076 | |||
20/05/2025 | 20:52:15,628 | 2 | 100,4062 | |
2 | 100,4062 | |||
2 | 100,4062 | |||
20/05/2025 | 20:51:43,192 | 2 | 100,2777 | |
2 | 100,2777 | |||
2 | 100,2777 | |||
20/05/2025 | 20:51:43,109 | 5 | 100,4383 | |
5 | 100,4383 | |||
5 | 100,4383 | |||
20/05/2025 | 20:50:21,148 | 8 | 100,4377 | |
8 | 100,4377 | |||
8 | 100,4377 | |||
20/05/2025 | 20:49:44,217 | 5 | 100,4031 | |
5 | 100,4031 | |||
5 | 100,4031 | |||
20/05/2025 | 20:49:33,551 | 5 | 100,2314 | |
5 | 100,2314 | |||
5 | 100,2314 | |||
20/05/2025 | 20:49:19,059 | 28 | 100,2564 | |
28 | 100,2564 | |||
28 | 100,2564 | |||
20/05/2025 | 20:48:50,975 | 10 | 100,3949 | |
10 | 100,3949 | |||
10 | 100,3949 | |||
20/05/2025 | 20:48:37,385 | 3 | 100,4002 | |
3 | 100,4002 | |||
3 | 100,4002 | |||
20/05/2025 | 20:47:16,980 | 10 | 100,3841 | |
10 | 100,3841 | |||
10 | 100,3841 | |||
20/05/2025 | 20:47:10,446 | 2 | 100,3739 | |
2 | 100,3739 | |||
2 | 100,3739 | |||
20/05/2025 | 20:47:06,316 | 2 | 100,3599 | |
2 | 100,3599 | |||
2 | 100,3599 | |||
20/05/2025 | 20:47:05,812 | 1 | 100,3662 | |
1 | 100,3662 | |||
1 | 100,3662 | |||
20/05/2025 | 20:46:44,686 | 1 | 100,4042 | |
1 | 100,4042 | |||
1 | 100,4042 | |||
20/05/2025 | 20:46:36,135 | 4 | 100,403 | |
4 | 100,403 | |||
4 | 100,403 | |||
20/05/2025 | 20:46:32,111 | 2 | 100,4233 | |
2 | 100,4233 | |||
2 | 100,4233 | |||
20/05/2025 | 20:45:29,602 | 1 | 100,3937 | |
1 | 100,3937 | |||
1 | 100,3937 | |||
20/05/2025 | 20:44:32,035 | 1 | 100,3728 | |
1 | 100,3728 | |||
1 | 100,3728 | |||
20/05/2025 | 20:44:14,731 | 5 | 100,3821 | |
5 | 100,3821 | |||
5 | 100,3821 | |||
20/05/2025 | 20:43:30,753 | 3 | 100,2124 | |
3 | 100,2124 | |||
3 | 100,2124 | |||
20/05/2025 | 20:43:16,654 | 4 | 100,2087 | |
4 | 100,2087 | |||
4 | 100,2087 | |||
20/05/2025 | 20:43:14,238 | 2 | 100,3697 | |
2 | 100,3697 | |||
2 | 100,3697 | |||
20/05/2025 | 20:42:50,379 | 1 | 100,3653 | |
1 | 100,3653 | |||
1 | 100,3653 | |||
20/05/2025 | 20:42:37,286 | 3 | 100,3791 | |
3 | 100,3791 | |||
3 | 100,3791 | |||
20/05/2025 | 20:42:23,398 | 1 | 100,3876 | |
1 | 100,3876 | |||
1 | 100,3876 | |||
20/05/2025 | 20:42:17,680 | 2 | 100,3686 | |
2 | 100,3686 | |||
2 | 100,3686 | |||
20/05/2025 | 20:42:01,869 | 1 | 100,3707 | |
1 | 100,3707 | |||
1 | 100,3707 | |||
20/05/2025 | 20:41:52,911 | 1 | 100,3816 | |
1 | 100,3816 | |||
1 | 100,3816 | |||
20/05/2025 | 20:41:42,444 | 5 | 100,2406 | |
5 | 100,2406 | |||
5 | 100,2406 | |||
20/05/2025 | 20:41:33,387 | 1 | 100,4343 | |
1 | 100,4343 | |||
1 | 100,4343 | |||
20/05/2025 | 20:40:09,748 | 2 | 100,4918 | |
2 | 100,4918 | |||
2 | 100,4918 | |||
20/05/2025 | 20:39:42,872 | 3 | 100,4828 | |
3 | 100,4828 | |||
3 | 100,4828 | |||
20/05/2025 | 20:39:22,040 | 3 | 100,4796 | |
3 | 100,4796 | |||
3 | 100,4796 | |||
20/05/2025 | 20:38:56,078 | 3 | 100,2964 | |
3 | 100,2964 | |||
3 | 100,2964 | |||
20/05/2025 | 20:38:35,755 | 9 | 100,4568 | |
9 | 100,4568 | |||
9 | 100,4568 | |||
20/05/2025 | 20:38:21,158 | 9 | 100,3007 | |
9 | 100,3007 | |||
9 | 100,3007 | |||
20/05/2025 | 20:38:04,954 | 2 | 100,4648 | |
2 | 100,4648 | |||
2 | 100,4648 | |||
20/05/2025 | 20:37:34,873 | 2 | 100,4153 | |
2 | 100,4153 | |||
2 | 100,4153 | |||
20/05/2025 | 20:36:43,949 | 3 | 100,4425 | |
3 | 100,4425 | |||
3 | 100,4425 | |||
20/05/2025 | 20:36:30,665 | 1 | 100,4351 | |
1 | 100,4351 | |||
1 | 100,4351 | |||
20/05/2025 | 20:36:17,563 | 2 | 100,2638 | |
2 | 100,2638 | |||
2 | 100,2638 | |||
20/05/2025 | 20:36:17,484 | 1 | 100,4244 | |
1 | 100,4244 | |||
1 | 100,4244 | |||
20/05/2025 | 20:36:01,887 | 2 | 100,4433 | |
2 | 100,4433 | |||
2 | 100,4433 | |||
20/05/2025 | 20:35:48,806 | 2 | 100,4228 | |
2 | 100,4228 | |||
2 | 100,4228 | |||
20/05/2025 | 20:35:40,055 | 3 | 100,2404 | |
3 | 100,2404 | |||
3 | 100,2404 | |||
20/05/2025 | 20:35:38,850 | 2 | 100,3927 | |
2 | 100,3927 | |||
2 | 100,3927 | |||
20/05/2025 | 20:35:31,109 | 3 | 100,3831 | |
3 | 100,3831 | |||
3 | 100,3831 | |||
20/05/2025 | 20:35:16,609 | 1 | 100,30 | |
1 | 100,30 | |||
1 | 100,30 | |||
20/05/2025 | 20:35:16,009 | 1 | 100,4023 | |
1 | 100,4023 | |||
1 | 100,4023 | |||
20/05/2025 | 20:34:20,554 | 2 | 100,3709 | |
2 | 100,3709 | |||
2 | 100,3709 | |||
20/05/2025 | 20:34:08,173 | 1 | 100,3631 | |
1 | 100,3631 | |||
1 | 100,3631 | |||
20/05/2025 | 20:33:24,390 | 1 | 100,368 | |
1 | 100,368 | |||
1 | 100,368 | |||
20/05/2025 | 20:33:19,162 | 1 | 100,3731 | |
1 | 100,3731 | |||
1 | 100,3731 | |||
20/05/2025 | 20:32:57,831 | 1 | 100,3556 | |
1 | 100,3556 | |||
1 | 100,3556 | |||
20/05/2025 | 20:32:26,116 | 1 | 100,1957 | |
1 | 100,1957 | |||
1 | 100,1957 | |||
20/05/2025 | 20:32:21,388 | 3 | 100,1805 | |
3 | 100,1805 | |||
3 | 100,1805 | |||
20/05/2025 | 20:32:02,869 | 10 | 100,3542 | |
10 | 100,3542 | |||
10 | 100,3542 | |||
20/05/2025 | 20:31:57,441 | 15 | 100,3462 | |
15 | 100,3462 | |||
15 | 100,3462 | |||
20/05/2025 | 20:31:47,975 | 1 | 100,3544 | |
1 | 100,3544 | |||
1 | 100,3544 | |||
20/05/2025 | 20:31:32,274 | 1 | 100,3323 | |
1 | 100,3323 | |||
1 | 100,3323 | |||
20/05/2025 | 20:31:13,557 | 1 | 100,3661 | |
1 | 100,3661 | |||
1 | 100,3661 | |||
20/05/2025 | 20:29:52,162 | 5 | 100,1736 | |
5 | 100,1736 | |||
5 | 100,1736 | |||
20/05/2025 | 20:28:42,016 | 1 | 100,401 | |
1 | 100,401 | |||
1 | 100,401 | |||
20/05/2025 | 20:28:26,615 | 1 | 100,4153 | |
1 | 100,4153 | |||
1 | 100,4153 | |||
20/05/2025 | 20:28:24,601 | 1 | 100,2463 | |
1 | 100,2463 | |||
1 | 100,2463 | |||
20/05/2025 | 20:27:57,423 | 2 | 100,4382 | |
2 | 100,4382 | |||
2 | 100,4382 | |||
20/05/2025 | 20:26:56,826 | 1 | 100,4625 | |
1 | 100,4625 | |||
1 | 100,4625 | |||
20/05/2025 | 20:26:28,549 | 3 | 100,3295 | |
3 | 100,3295 | |||
3 | 100,3295 | |||
20/05/2025 | 20:26:22,207 | 1 | 100,5017 | |
1 | 100,5017 | |||
1 | 100,5017 | |||
20/05/2025 | 20:25:41,252 | 1 | 100,5326 | |
1 | 100,5326 | |||
1 | 100,5326 | |||
20/05/2025 | 20:25:23,469 | 1 | 100,5173 | |
1 | 100,5173 | |||
1 | 100,5173 | |||
20/05/2025 | 20:24:30,401 | 1 | 100,5048 | |
1 | 100,5048 | |||
1 | 100,5048 | |||
20/05/2025 | 20:24:15,412 | 1 | 100,4924 | |
1 | 100,4924 | |||
1 | 100,4924 | |||
20/05/2025 | 20:23:42,611 | 10 | 100,5136 | |
10 | 100,5136 | |||
10 | 100,5136 | |||
20/05/2025 | 20:23:35,681 | 1 | 100,5145 | |
1 | 100,5145 | |||
1 | 100,5145 | |||
20/05/2025 | 20:23:31,447 | 1 | 100,4978 | |
1 | 100,4978 | |||
1 | 100,4978 | |||
20/05/2025 | 20:23:13,131 | 4 | 100,3036 | |
4 | 100,3036 | |||
4 | 100,3036 | |||
20/05/2025 | 20:23:11,721 | 3 | 100,3047 | |
3 | 100,3047 | |||
3 | 100,3047 | |||
20/05/2025 | 20:23:06,585 | 1 | 100,473 | |
1 | 100,473 | |||
1 | 100,473 | |||
20/05/2025 | 20:22:55,223 | 15 | 100,4959 | |
15 | 100,4959 | |||
15 | 100,4959 | |||
20/05/2025 | 20:22:54,512 | 1 | 100,494 | |
1 | 100,494 | |||
1 | 100,494 | |||
20/05/2025 | 20:21:53,336 | 1 | 100,4841 | |
1 | 100,4841 | |||
1 | 100,4841 | |||
20/05/2025 | 20:21:30,496 | 1 | 100,4234 | |
1 | 100,4234 | |||
1 | 100,4234 | |||
20/05/2025 | 20:21:20,293 | 8 | 100,50 | |
8 | 100,50 | |||
8 | 100,50 | |||
20/05/2025 | 20:21:14,190 | 1 | 100,574 | |
1 | 100,574 | |||
1 | 100,574 | |||
20/05/2025 | 20:21:02,219 | 2 | 100,6137 | |
2 | 100,6137 | |||
2 | 100,6137 | |||
20/05/2025 | 20:20:55,970 | 2 | 100,611 | |
2 | 100,611 | |||
2 | 100,611 | |||
20/05/2025 | 20:20:31,124 | 3 | 100,6282 | |
3 | 100,6282 | |||
3 | 100,6282 | |||
20/05/2025 | 20:20:22,769 | 7 | 100,6413 | |
7 | 100,6413 | |||
7 | 100,6413 | |||
20/05/2025 | 20:20:00,531 | 1 | 100,5019 | |
1 | 100,5019 | |||
1 | 100,5019 | |||
20/05/2025 | 20:18:46,964 | 1 | 100,6553 | |
1 | 100,6553 | |||
1 | 100,6553 | |||
20/05/2025 | 20:18:36,891 | 3 | 100,50 | |
3 | 100,50 | |||
3 | 100,50 | |||
20/05/2025 | 20:18:22,294 | 6 | 100,6491 | |
6 | 100,6491 | |||
6 | 100,6491 | |||
20/05/2025 | 20:18:16,057 | 2 | 100,6306 | |
2 | 100,6306 | |||
2 | 100,6306 | |||
20/05/2025 | 20:17:48,585 | 5 | 100,67 | |
5 | 100,67 | |||
5 | 100,67 | |||
20/05/2025 | 20:16:20,455 | 3 | 100,5299 | |
3 | 100,5299 | |||
3 | 100,5299 | |||
20/05/2025 | 20:16:00,731 | 1 | 100,7091 | |
1 | 100,7091 | |||
1 | 100,7091 | |||
20/05/2025 | 20:15:45,236 | 1 | 100,7043 | |
1 | 100,7043 | |||
1 | 100,7043 | |||
20/05/2025 | 20:15:21,086 | 1 | 100,7185 | |
1 | 100,7185 | |||
1 | 100,7185 | |||
20/05/2025 | 20:14:57,532 | 2 | 100,5447 | |
2 | 100,5447 | |||
2 | 100,5447 | |||
20/05/2025 | 20:14:51,399 | 1 | 100,5573 | |
1 | 100,5573 | |||
1 | 100,5573 | |||
20/05/2025 | 20:14:25,239 | 2 | 100,7073 | |
2 | 100,7073 | |||
2 | 100,7073 | |||
20/05/2025 | 20:13:58,367 | 1 | 100,701 | |
1 | 100,701 | |||
1 | 100,701 | |||
20/05/2025 | 20:13:40,150 | 1 | 100,7063 | |
1 | 100,7063 | |||
1 | 100,7063 | |||
20/05/2025 | 20:13:18,316 | 1 | 100,7129 | |
1 | 100,7129 | |||
1 | 100,7129 | |||
20/05/2025 | 20:13:15,907 | 1 | 100,55 | |
1 | 100,55 | |||
1 | 100,55 | |||
20/05/2025 | 20:12:56,275 | 2 | 100,7324 | |
2 | 100,7324 | |||
2 | 100,7324 | |||
20/05/2025 | 20:12:38,768 | 1 | 100,7252 | |
1 | 100,7252 | |||
1 | 100,7252 | |||
20/05/2025 | 20:11:49,867 | 2 | 100,579 | |
2 | 100,579 | |||
2 | 100,579 | |||
20/05/2025 | 20:10:41,848 | 3 | 100,564 | |
3 | 100,564 | |||
3 | 100,564 | |||
20/05/2025 | 20:10:17,190 | 4 | 100,7259 | |
4 | 100,7259 | |||
4 | 100,7259 | |||
20/05/2025 | 20:09:21,633 | 1 | 100,7436 | |
1 | 100,7436 | |||
1 | 100,7436 | |||
20/05/2025 | 20:09:12,278 | 6 | 100,7407 | |
6 | 100,7407 | |||
6 | 100,7407 | |||
20/05/2025 | 20:09:08,757 | 2 | 100,7407 | |
2 | 100,7407 | |||
2 | 100,7407 | |||
20/05/2025 | 20:09:05,134 | 2 | 100,7449 | |
2 | 100,7449 | |||
2 | 100,7449 | |||
20/05/2025 | 20:07:52,491 | 1 | 100,7641 | |
1 | 100,7641 | |||
1 | 100,7641 | |||
20/05/2025 | 20:06:48,872 | 8 | 100,7733 | |
8 | 100,7733 | |||
8 | 100,7733 | |||
20/05/2025 | 20:05:12,693 | 6 | 100,7637 | |
6 | 100,7637 | |||
6 | 100,7637 | |||
20/05/2025 | 20:04:46,836 | 3 | 100,613 | |
1 | 100,613 | |||
3 | 100,613 | |||
2 | 100,613 | |||
20/05/2025 | 20:04:31,734 | 3 | 100,776 | |
3 | 100,776 | |||
3 | 100,776 | |||
20/05/2025 | 20:01:52,699 | 11 | 100,5743 | |
11 | 100,5743 | |||
11 | 100,5743 | |||
20/05/2025 | 20:01:24,214 | 1 | 100,7255 | |
1 | 100,7255 | |||
1 | 100,7255 | |||
20/05/2025 | 20:01:16,563 | 44 | 100,7221 | |
44 | 100,7221 | |||
44 | 100,7221 | |||
20/05/2025 | 20:01:01,366 | 5 | 100,7357 | |
5 | 100,7357 | |||
5 | 100,7357 | |||
20/05/2025 | 19:58:54,456 | 3 | 100,5882 | |
3 | 100,5882 | |||
3 | 100,5882 | |||
20/05/2025 | 19:58:51,040 | 2 | 100,7434 | |
2 | 100,7434 | |||
2 | 100,7434 | |||
20/05/2025 | 19:57:25,496 | 1 | 100,7106 | |
1 | 100,7106 | |||
1 | 100,7106 | |||
20/05/2025 | 19:57:24,755 | 6 | 100,7106 | |
6 | 100,7106 | |||
6 | 100,7106 | |||
20/05/2025 | 19:56:17,260 | 1 | 100,7296 | |
1 | 100,7296 | |||
1 | 100,7296 | |||
20/05/2025 | 19:56:15,352 | 1 | 100,5657 | |
1 | 100,5657 | |||
1 | 100,5657 | |||
20/05/2025 | 19:56:08,503 | 1 | 100,7287 | |
1 | 100,7287 | |||
1 | 100,7287 | |||
20/05/2025 | 19:55:29,551 | 1 | 100,7343 | |
1 | 100,7343 | |||
1 | 100,7343 | |||
20/05/2025 | 19:55:28,448 | 1 | 100,7288 | |
1 | 100,7288 | |||
1 | 100,7288 | |||
20/05/2025 | 19:55:18,982 | 1 | 100,5856 | |
1 | 100,5856 | |||
1 | 100,5856 | |||
20/05/2025 | 19:54:50,696 | 1 | 100,7376 | |
1 | 100,7376 | |||
1 | 100,7376 | |||
20/05/2025 | 19:54:36,098 | 1 | 100,556 | |
1 | 100,556 | |||
1 | 100,556 | |||
20/05/2025 | 19:54:28,144 | 1 | 100,7103 | |
1 | 100,7103 | |||
1 | 100,7103 | |||
20/05/2025 | 19:54:26,330 | 1 | 100,5493 | |
1 | 100,5493 | |||
1 | 100,5493 | |||
20/05/2025 | 19:54:12,743 | 3 | 100,5422 | |
3 | 100,5422 | |||
3 | 100,5422 | |||
20/05/2025 | 19:54:01,576 | 1 | 100,7056 | |
1 | 100,7056 | |||
1 | 100,7056 | |||
20/05/2025 | 19:51:12,105 | 1 | 100,7005 | |
1 | 100,7005 | |||
1 | 100,7005 | |||
20/05/2025 | 19:50:43,528 | 2 | 100,50 | |
2 | 100,50 | |||
2 | 100,50 | |||
20/05/2025 | 19:50:00,550 | 49 | 100,68 | |
49 | 100,68 | |||
49 | 100,68 | |||
20/05/2025 | 19:49:32,376 | 2 | 100,7343 | |
2 | 100,7343 | |||
2 | 100,7343 | |||
20/05/2025 | 19:48:52,828 | 2 | 100,7491 | |
2 | 100,7491 | |||
2 | 100,7491 | |||
20/05/2025 | 19:48:25,061 | 7 | 100,7489 | |
7 | 100,7489 | |||
7 | 100,7489 | |||
20/05/2025 | 19:48:23,249 | 1 | 100,7489 | |
1 | 100,7489 | |||
1 | 100,7489 | |||
20/05/2025 | 19:47:58,609 | 1 | 100,7424 | |
1 | 100,7424 | |||
1 | 100,7424 | |||
20/05/2025 | 19:47:42,200 | 1 | 100,7597 | |
1 | 100,7597 | |||
1 | 100,7597 | |||
20/05/2025 | 19:47:04,058 | 1 | 100,5977 | |
1 | 100,5977 | |||
1 | 100,5977 | |||
20/05/2025 | 19:46:22,604 | 4 | 100,7355 | |
4 | 100,7355 | |||
4 | 100,7355 | |||
20/05/2025 | 19:46:03,080 | 1 | 100,7549 | |
1 | 100,7549 | |||
1 | 100,7549 | |||
20/05/2025 | 19:45:33,067 | 25 | 100,7645 | |
25 | 100,7645 | |||
25 | 100,7645 | |||
20/05/2025 | 19:43:51,847 | 1 | 100,7769 | |
1 | 100,7769 | |||
1 | 100,7769 | |||
20/05/2025 | 19:43:51,244 | 4 | 100,6157 | |
4 | 100,6157 | |||
4 | 100,6157 | |||
20/05/2025 | 19:43:41,580 | 18 | 100,7671 | |
18 | 100,7671 | |||
18 | 100,7671 | |||
20/05/2025 | 19:43:37,964 | 1 | 100,768 | |
1 | 100,768 | |||
1 | 100,768 | |||
20/05/2025 | 19:43:20,952 | 1 | 100,749 | |
1 | 100,749 | |||
1 | 100,749 | |||
20/05/2025 | 19:43:10,587 | 1 | 100,7671 | |
1 | 100,7671 | |||
1 | 100,7671 | |||
20/05/2025 | 19:42:39,484 | 1 | 100,7764 | |
1 | 100,7764 | |||
1 | 100,7764 | |||
20/05/2025 | 19:37:59,344 | 3 | 100,5887 | |
3 | 100,5887 | |||
3 | 100,5887 | |||
20/05/2025 | 19:37:52,407 | 3 | 100,7612 | |
3 | 100,7612 | |||
3 | 100,7612 | |||
20/05/2025 | 19:37:25,239 | 1 | 100,7595 | |
1 | 100,7595 | |||
1 | 100,7595 | |||
20/05/2025 | 19:37:12,464 | 2 | 100,7595 | |
2 | 100,7595 | |||
2 | 100,7595 | |||
20/05/2025 | 19:36:40,877 | 2 | 100,6182 | |
2 | 100,6182 | |||
2 | 100,6182 | |||
20/05/2025 | 19:36:31,320 | 10 | 100,7901 | |
10 | 100,7901 | |||
10 | 100,7901 | |||
20/05/2025 | 19:36:11,194 | 17 | 100,5953 | |
17 | 100,5953 | |||
17 | 100,5953 | |||
20/05/2025 | 19:35:55,802 | 1 | 100,7613 | |
1 | 100,7613 | |||
1 | 100,7613 | |||
20/05/2025 | 19:35:39,501 | 1 | 100,7698 | |
1 | 100,7698 | |||
1 | 100,7698 | |||
20/05/2025 | 19:33:57,797 | 10 | 100,7634 | |
10 | 100,7634 | |||
10 | 100,7634 | |||
20/05/2025 | 19:32:55,624 | 20 | 100,80 | |
20 | 100,80 | |||
20 | 100,80 | |||
20/05/2025 | 19:32:23,025 | 1 | 100,8623 | |
1 | 100,8623 | |||
1 | 100,8623 | |||
20/05/2025 | 19:32:01,296 | 4 | 100,8676 | |
4 | 100,8676 | |||
4 | 100,8676 | |||
20/05/2025 | 19:31:56,464 | 1 | 100,7062 | |
1 | 100,7062 | |||
1 | 100,7062 | |||
20/05/2025 | 19:31:56,364 | 1 | 100,8676 | |
1 | 100,8676 | |||
1 | 100,8676 | |||
20/05/2025 | 19:31:17,833 | 10 | 100,8892 | |
10 | 100,8892 | |||
10 | 100,8892 | |||
20/05/2025 | 19:31:00,626 | 1 | 100,7131 | |
1 | 100,7131 | |||
1 | 100,7131 | |||
20/05/2025 | 19:28:13,952 | 3 | 100,7606 | |
3 | 100,7606 | |||
3 | 100,7606 | |||
20/05/2025 | 19:28:13,251 | 1 | 100,922 | |
1 | 100,922 | |||
1 | 100,922 | |||
20/05/2025 | 19:28:07,611 | 1 | 100,9348 | |
1 | 100,9348 | |||
1 | 100,9348 | |||
20/05/2025 | 19:27:17,117 | 1 | 100,9173 | |
1 | 100,9173 | |||
1 | 100,9173 | |||
20/05/2025 | 19:27:10,787 | 20 | 100,914 | |
20 | 100,914 | |||
20 | 100,914 | |||
20/05/2025 | 19:26:09,819 | 3 | 100,8895 | |
3 | 100,8895 | |||
3 | 100,8895 | |||
20/05/2025 | 19:25:35,508 | 1 | 100,8978 | |
1 | 100,8978 | |||
1 | 100,8978 | |||
20/05/2025 | 19:24:39,781 | 2 | 100,7186 | |
2 | 100,7186 | |||
2 | 100,7186 | |||
20/05/2025 | 19:24:16,841 | 1 | 100,8588 | |
1 | 100,8588 | |||
1 | 100,8588 | |||
20/05/2025 | 19:23:55,612 | 1 | 100,8736 | |
1 | 100,8736 | |||
1 | 100,8736 | |||
20/05/2025 | 19:23:40,923 | 1 | 100,878 | |
1 | 100,878 | |||
1 | 100,878 | |||
20/05/2025 | 19:22:51,239 | 16 | 100,8981 | |
16 | 100,8981 | |||
16 | 100,8981 | |||
20/05/2025 | 19:22:36,348 | 1 | 100,9073 | |
1 | 100,9073 | |||
1 | 100,9073 | |||
20/05/2025 | 19:21:40,215 | 3 | 100,7293 | |
3 | 100,7293 | |||
3 | 100,7293 | |||
20/05/2025 | 19:21:08,233 | 100 | 100,9202 | |
100 | 100,9202 | |||
100 | 100,9202 | |||
20/05/2025 | 19:20:25,875 | 3 | 100,9044 | |
3 | 100,9044 | |||
3 | 100,9044 | |||
20/05/2025 | 19:19:16,047 | 1 | 100,9408 | |
1 | 100,9408 | |||
1 | 100,9408 | |||
20/05/2025 | 19:17:58,277 | 2 | 100,9714 | |
2 | 100,9714 | |||
2 | 100,9714 | |||
20/05/2025 | 19:17:48,715 | 1 | 100,814 | |
1 | 100,814 | |||
1 | 100,814 | |||
20/05/2025 | 19:17:48,208 | 1 | 100,9756 | |
1 | 100,9756 | |||
1 | 100,9756 | |||
20/05/2025 | 19:17:23,061 | 1 | 100,982 | |
1 | 100,982 | |||
1 | 100,982 | |||
20/05/2025 | 19:17:14,412 | 36 | 100,9777 | |
36 | 100,9777 | |||
36 | 100,9777 | |||
20/05/2025 | 19:16:10,814 | 3 | 100,8606 | |
3 | 100,8606 | |||
3 | 100,8606 | |||
20/05/2025 | 19:15:33,871 | 1 | 101,0347 | |
1 | 101,0347 | |||
1 | 101,0347 | |||
20/05/2025 | 19:15:03,220 | 1 | 101,0439 | |
1 | 101,0439 | |||
1 | 101,0439 | |||
20/05/2025 | 19:13:48,973 | 1 | 101,0088 | |
1 | 101,0088 | |||
1 | 101,0088 | |||
20/05/2025 | 19:12:41,975 | 1 | 101,0139 | |
1 | 101,0139 | |||
1 | 101,0139 | |||
20/05/2025 | 19:12:02,748 | 1 | 100,9992 | |
1 | 100,9992 | |||
1 | 100,9992 | |||
20/05/2025 | 19:11:26,975 | 5 | 100,8584 | |
5 | 100,8584 | |||
5 | 100,8584 | |||
20/05/2025 | 19:11:21,921 | 3 | 100,8549 | |
3 | 100,8549 | |||
3 | 100,8549 | |||
20/05/2025 | 19:10:56,671 | 1 | 101,0289 | |
1 | 101,0289 | |||
1 | 101,0289 | |||
20/05/2025 | 19:10:42,686 | 2 | 101,0382 | |
2 | 101,0382 | |||
2 | 101,0382 | |||
20/05/2025 | 19:10:30,406 | 1 | 101,0222 | |
1 | 101,0222 | |||
1 | 101,0222 | |||
20/05/2025 | 19:10:24,170 | 4 | 101,0242 | |
4 | 101,0242 | |||
4 | 101,0242 | |||
20/05/2025 | 19:09:44,532 | 3 | 100,8753 | |
3 | 100,8753 | |||
3 | 100,8753 | |||
20/05/2025 | 19:09:40,107 | 1 | 101,034 | |
1 | 101,034 | |||
1 | 101,034 | |||
20/05/2025 | 19:08:20,748 | 1 | 101,0307 | |
1 | 101,0307 | |||
1 | 101,0307 | |||
20/05/2025 | 19:06:17,925 | 1 | 101,0208 | |
1 | 101,0208 | |||
1 | 101,0208 | |||
20/05/2025 | 19:06:10,984 | 1 | 100,8677 | |
1 | 100,8677 | |||
1 | 100,8677 | |||
20/05/2025 | 19:06:04,143 | 19 | 100,8726 | |
19 | 100,8726 | |||
19 | 100,8726 | |||
20/05/2025 | 19:05:51,461 | 1 | 101,0282 | |
1 | 101,0282 | |||
1 | 101,0282 | |||
20/05/2025 | 19:05:29,737 | 15 | 100,8666 | |
15 | 100,8666 | |||
15 | 100,8666 | |||
20/05/2025 | 19:05:29,537 | 10 | 101,0282 | |
10 | 101,0282 | |||
10 | 101,0282 | |||
20/05/2025 | 19:04:29,798 | 2 | 101,0146 | |
2 | 101,0146 | |||
2 | 101,0146 | |||
20/05/2025 | 19:02:13,480 | 1 | 101,0006 | |
1 | 101,0006 | |||
1 | 101,0006 | |||
20/05/2025 | 19:02:04,732 | 1 | 101,005 | |
1 | 101,005 | |||
1 | 101,005 | |||
20/05/2025 | 19:01:36,263 | 2 | 101,0182 | |
2 | 101,0182 | |||
2 | 101,0182 | |||
20/05/2025 | 19:01:24,900 | 1 | 101,0055 | |
1 | 101,0055 | |||
1 | 101,0055 | |||
20/05/2025 | 19:00:39,023 | 2 | 100,9766 | |
2 | 100,9766 | |||
2 | 100,9766 | |||
20/05/2025 | 19:00:26,954 | 1 | 100,8014 | |
1 | 100,8014 | |||
1 | 100,8014 | |||
20/05/2025 | 19:00:24,243 | 1 | 100,7981 | |
1 | 100,7981 | |||
1 | 100,7981 | |||
20/05/2025 | 19:00:16,596 | 1 | 100,9703 | |
1 | 100,9703 | |||
1 | 100,9703 | |||
20/05/2025 | 19:00:03,820 | 3 | 100,7962 | |
3 | 100,7962 | |||
3 | 100,7962 | |||
20/05/2025 | 18:59:41,090 | 1 | 100,8123 | |
1 | 100,8123 | |||
1 | 100,8123 | |||
20/05/2025 | 18:59:20,467 | 1 | 100,9833 | |
1 | 100,9833 | |||
1 | 100,9833 | |||
20/05/2025 | 18:58:57,415 | 2 | 100,831 | |
2 | 100,831 | |||
2 | 100,831 | |||
20/05/2025 | 18:58:56,410 | 1 | 100,831 | |
1 | 100,831 | |||
1 | 100,831 | |||
20/05/2025 | 18:57:59,282 | 1 | 100,9748 | |
1 | 100,9748 | |||
1 | 100,9748 | |||
20/05/2025 | 18:57:22,059 | 1 | 100,9794 | |
1 | 100,9794 | |||
1 | 100,9794 | |||
20/05/2025 | 18:57:16,127 | 1 | 100,9924 | |
1 | 100,9924 | |||
1 | 100,9924 | |||
20/05/2025 | 18:57:15,625 | 2 | 100,9924 | |
2 | 100,9924 | |||
2 | 100,9924 | |||
20/05/2025 | 18:57:14,317 | 2 | 100,9924 | |
2 | 100,9924 | |||
2 | 100,9924 | |||
20/05/2025 | 18:56:47,360 | 1 | 100,9971 | |
1 | 100,9971 | |||
1 | 100,9971 | |||
20/05/2025 | 18:56:44,670 | 10 | 100,9971 | |
10 | 100,9971 | |||
10 | 100,9971 | |||
20/05/2025 | 18:55:55,356 | 1 | 100,8438 | |
1 | 100,8438 | |||
1 | 100,8438 | |||
20/05/2025 | 18:55:42,698 | 1 | 101,0085 | |
1 | 101,0085 | |||
1 | 101,0085 | |||
20/05/2025 | 18:55:03,655 | 1 | 100,9784 | |
1 | 100,9784 | |||
1 | 100,9784 | |||
20/05/2025 | 18:54:35,485 | 1 | 100,7983 | |
1 | 100,7983 | |||
1 | 100,7983 | |||
20/05/2025 | 18:53:58,168 | 1 | 100,8078 | |
1 | 100,8078 | |||
1 | 100,8078 | |||
20/05/2025 | 18:53:54,549 | 4 | 100,9703 | |
4 | 100,9703 | |||
4 | 100,9703 | |||
20/05/2025 | 18:53:05,868 | 5 | 100,9863 | |
5 | 100,9863 | |||
5 | 100,9863 | |||
20/05/2025 | 18:50:22,875 | 1 | 101,0108 | |
1 | 101,0108 | |||
1 | 101,0108 | |||
20/05/2025 | 18:50:21,062 | 40 | 101,015 | |
40 | 101,015 | |||
40 | 101,015 | |||
20/05/2025 | 18:50:19,256 | 1 | 100,8492 | |
1 | 100,8492 | |||
1 | 100,8492 | |||
20/05/2025 | 18:50:16,334 | 12 | 101,019 | |
12 | 101,019 | |||
12 | 101,019 | |||
20/05/2025 | 18:49:22,812 | 1 | 100,8534 | |
1 | 100,8534 | |||
1 | 100,8534 | |||
20/05/2025 | 18:49:05,101 | 1 | 101,0188 | |
1 | 101,0188 | |||
1 | 101,0188 | |||
20/05/2025 | 18:48:56,448 | 1 | 101,0313 | |
1 | 101,0313 | |||
1 | 101,0313 | |||
20/05/2025 | 18:48:53,430 | 1 | 100,8726 | |
1 | 100,8726 | |||
1 | 100,8726 | |||
20/05/2025 | 18:48:52,530 | 3 | 101,0342 | |
3 | 101,0342 | |||
3 | 101,0342 | |||
20/05/2025 | 18:48:31,005 | 1 | 101,0253 | |
1 | 101,0253 | |||
1 | 101,0253 | |||
20/05/2025 | 18:48:22,554 | 3 | 100,8733 | |
3 | 100,8733 | |||
3 | 100,8733 | |||
20/05/2025 | 18:48:17,630 | 1 | 101,0306 | |
1 | 101,0306 | |||
1 | 101,0306 | |||
20/05/2025 | 18:47:01,422 | 1 | 101,0262 | |
1 | 101,0262 | |||
1 | 101,0262 | |||
20/05/2025 | 18:46:50,747 | 2 | 101,0083 | |
2 | 101,0083 | |||
2 | 101,0083 | |||
20/05/2025 | 18:46:26,056 | 2 | 101,0229 | |
2 | 101,0229 | |||
2 | 101,0229 | |||
20/05/2025 | 18:46:05,632 | 1 | 101,0229 | |
1 | 101,0229 | |||
1 | 101,0229 | |||
20/05/2025 | 18:45:30,616 | 2 | 101,0331 | |
2 | 101,0331 | |||
2 | 101,0331 | |||
20/05/2025 | 18:44:00,989 | 2 | 101,0358 | |
2 | 101,0358 | |||
2 | 101,0358 | |||
20/05/2025 | 18:43:23,565 | 3 | 100,8611 | |
3 | 100,8611 | |||
3 | 100,8611 | |||
20/05/2025 | 18:40:52,535 | 4 | 101,0076 | |
4 | 101,0076 | |||
4 | 101,0076 | |||
20/05/2025 | 18:40:52,035 | 1 | 100,846 | |
1 | 100,846 | |||
1 | 100,846 | |||
20/05/2025 | 18:40:41,469 | 3 | 100,852 | |
3 | 100,852 | |||
3 | 100,852 | |||
20/05/2025 | 18:40:13,097 | 1 | 101,0395 | |
1 | 101,0395 | |||
1 | 101,0395 | |||
20/05/2025 | 18:39:08,194 | 1 | 101,0219 | |
1 | 101,0219 | |||
1 | 101,0219 | |||
20/05/2025 | 18:38:34,694 | 1 | 101,0049 | |
1 | 101,0049 | |||
1 | 101,0049 | |||
20/05/2025 | 18:38:19,754 | 93 | 100,86 | |
93 | 100,86 | |||
93 | 100,86 | |||
20/05/2025 | 18:38:07,231 | 1 | 101,0096 | |
1 | 101,0096 | |||
1 | 101,0096 | |||
20/05/2025 | 18:37:53,846 | 1 | 100,9913 | |
1 | 100,9913 | |||
1 | 100,9913 | |||
20/05/2025 | 18:37:43,284 | 3 | 100,8095 | |
3 | 100,8095 | |||
3 | 100,8095 | |||
20/05/2025 | 18:37:09,177 | 1 | 100,9646 | |
1 | 100,9646 | |||
1 | 100,9646 | |||
20/05/2025 | 18:37:09,079 | 1 | 100,9646 | |
1 | 100,9646 | |||
1 | 100,9646 | |||
20/05/2025 | 18:35:40,116 | 1 | 100,9719 | |
1 | 100,9719 | |||
1 | 100,9719 | |||
20/05/2025 | 18:35:09,036 | 5 | 100,799 | |
5 | 100,799 | |||
5 | 100,799 | |||
20/05/2025 | 18:34:57,773 | 1 | 100,9369 | |
1 | 100,9369 | |||
1 | 100,9369 | |||
20/05/2025 | 18:34:45,796 | 1 | 100,7755 | |
1 | 100,7755 | |||
1 | 100,7755 | |||
20/05/2025 | 18:33:43,941 | 1 | 100,9385 | |
1 | 100,9385 | |||
1 | 100,9385 | |||
20/05/2025 | 18:31:32,774 | 10 | 100,9182 | |
10 | 100,9182 | |||
10 | 100,9182 | |||
20/05/2025 | 18:30:40,669 | 1 | 100,9202 | |
1 | 100,9202 | |||
1 | 100,9202 | |||
20/05/2025 | 18:30:09,490 | 3 | 100,7787 | |
3 | 100,7787 | |||
3 | 100,7787 | |||
20/05/2025 | 18:29:54,395 | 1 | 100,9251 | |
1 | 100,9251 | |||
1 | 100,9251 | |||
20/05/2025 | 18:29:48,460 | 1 | 100,934 | |
1 | 100,934 | |||
1 | 100,934 | |||
20/05/2025 | 18:29:21,096 | 1 | 100,9318 | |
1 | 100,9318 | |||
1 | 100,9318 | |||
20/05/2025 | 18:29:17,276 | 1 | 100,9378 | |
1 | 100,9378 | |||
1 | 100,9378 | |||
20/05/2025 | 18:28:06,959 | 3 | 100,772 | |
3 | 100,772 | |||
3 | 100,772 | |||
20/05/2025 | 18:27:41,615 | 1 | 100,9258 | |
1 | 100,9258 | |||
1 | 100,9258 | |||
20/05/2025 | 18:27:11,840 | 3 | 100,9234 | |
3 | 100,9234 | |||
3 | 100,9234 | |||
20/05/2025 | 18:25:33,718 | 1 | 100,8815 | |
1 | 100,8815 | |||
1 | 100,8815 | |||
20/05/2025 | 18:25:09,592 | 45 | 100,7035 | |
45 | 100,7035 | |||
45 | 100,7035 | |||
20/05/2025 | 18:23:42,788 | 9 | 100,8992 | |
9 | 100,8992 | |||
9 | 100,8992 | |||
20/05/2025 | 18:22:18,787 | 3 | 100,7363 | |
3 | 100,7363 | |||
3 | 100,7363 | |||
20/05/2025 | 18:21:50,910 | 1 | 100,8799 | |
1 | 100,8799 | |||
1 | 100,8799 | |||
20/05/2025 | 18:20:57,488 | 1 | 100,9194 | |
1 | 100,9194 | |||
1 | 100,9194 | |||
20/05/2025 | 18:20:41,295 | 4 | 100,764 | |
4 | 100,764 | |||
4 | 100,764 | |||
20/05/2025 | 18:20:30,932 | 1 | 100,8922 | |
1 | 100,8922 | |||
1 | 100,8922 | |||
20/05/2025 | 18:20:09,492 | 1 | 100,8802 | |
1 | 100,8802 | |||
1 | 100,8802 | |||
20/05/2025 | 18:18:36,709 | 19 | 100,9079 | |
19 | 100,9079 | |||
19 | 100,9079 | |||
20/05/2025 | 18:17:44,266 | 1 | 100,8776 | |
1 | 100,8776 | |||
1 | 100,8776 | |||
20/05/2025 | 18:17:38,237 | 20 | 100,7025 | |
20 | 100,7025 | |||
20 | 100,7025 | |||
20/05/2025 | 18:17:23,233 | 2 | 100,8639 | |
2 | 100,8639 | |||
2 | 100,8639 | |||
20/05/2025 | 18:17:21,318 | 1 | 100,8559 | |
1 | 100,8559 | |||
1 | 100,8559 | |||
20/05/2025 | 18:17:18,389 | 10 | 100,8599 | |
10 | 100,8599 | |||
10 | 100,8599 | |||
20/05/2025 | 18:17:15,682 | 4 | 100,6959 | |
4 | 100,6959 | |||
4 | 100,6959 | |||
20/05/2025 | 18:16:55,961 | 1 | 100,8608 | |
1 | 100,8608 | |||
1 | 100,8608 | |||
20/05/2025 | 18:16:51,940 | 1 | 100,8615 | |
1 | 100,8615 | |||
1 | 100,8615 | |||
20/05/2025 | 18:15:37,272 | 1 | 100,8601 | |
1 | 100,8601 | |||
1 | 100,8601 |
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
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)
Période de cotation
7h30 à 22h00
7h30 à 22h00
Top 5 Capitaux
Cotation en temps réel
dernière actualisation:
20/05/2025 @ 21:31:11
dernière actualisation:
20/05/2025 @ 21:31:11