Tradegate Exchange

WisdomTree-Eur.Defence ETF Hdgd EUR Acc.

291

266

26,115

Date	Heure	Volume	Volume de transactions	Cours
17/04/2025	21:47:04,828	200		26,115
			200	26,115
			200	26,115
17/04/2025	21:43:11,641	200		26,15
			200	26,15
			200	26,15
17/04/2025	21:41:09,420	500		26,12
			500	26,12
			500	26,12
17/04/2025	21:31:00,332	76		26,155
			76	26,155
			76	26,155
17/04/2025	21:25:48,886	40		26,135
			40	26,135
			40	26,135
17/04/2025	21:24:10,139	68		26,04
			68	26,04
			68	26,04
17/04/2025	21:23:33,035	40		26,135
			40	26,135
			40	26,135
17/04/2025	21:21:53,322	20		26,095
			20	26,095
			20	26,095
17/04/2025	21:21:33,313	20		26,095
			20	26,095
			20	26,095
17/04/2025	21:16:52,359	42		26,12
			42	26,12
			42	26,12
17/04/2025	21:14:18,569	83		26,14
			83	26,14
			83	26,14
17/04/2025	20:59:13,139	50		26,21
			50	26,21
			50	26,21
17/04/2025	20:55:39,566	8		26,22
			8	26,22
			8	26,22
17/04/2025	20:54:19,668	190		26,255
			190	26,255
			190	26,255
17/04/2025	20:45:32,420	379		26,305
			379	26,305
			379	26,305
17/04/2025	20:13:14,063	7		26,33
			7	26,33
			7	26,33
17/04/2025	20:08:46,897	150		26,335
			150	26,335
			150	26,335
17/04/2025	19:58:11,712	532		26,295
			532	26,295
			132	26,295
			400	26,295
17/04/2025	19:54:28,416	1 000		26,19
			1 000	26,19
			1 000	26,19
17/04/2025	19:50:12,375	40		26,265
			40	26,265
			40	26,265
17/04/2025	19:49:27,433	150		26,28
			150	26,28
			150	26,28
17/04/2025	19:30:53,315	20		26,215
			20	26,215
			20	26,215
17/04/2025	19:21:56,535	4		26,11
			4	26,11
			4	26,11
17/04/2025	19:17:15,629	100		26,245
			100	26,245
			100	26,245
17/04/2025	19:06:46,390	20		26,28
			20	26,28
			20	26,28
17/04/2025	19:06:30,333	38		26,275
			38	26,275
			38	26,275
17/04/2025	19:04:56,781	1		26,30
			1	26,30
			1	26,30
17/04/2025	18:43:30,689	200		26,22
			200	26,22
			200	26,22
17/04/2025	18:40:37,546	1 100		26,265
			1 100	26,265
			1 100	26,265
17/04/2025	18:33:56,578	40		26,305
			40	26,305
			40	26,305
17/04/2025	18:29:31,912	40		26,29
			40	26,29
			40	26,29
17/04/2025	18:27:05,383	1		26,17
			1	26,17
			1	26,17
17/04/2025	18:26:32,252	50		26,255
			50	26,255
			50	26,255
17/04/2025	18:13:41,250	1 400		26,115
			1 400	26,115
			1 400	26,115
17/04/2025	18:09:55,589	100		26,09
			100	26,09
			100	26,09
17/04/2025	18:08:31,877	50		26,195
			50	26,195
			50	26,195
17/04/2025	18:03:45,001	766		26,12
			766	26,12
			766	26,12
17/04/2025	18:02:34,093	203		26,115
			203	26,115
			203	26,115
17/04/2025	17:51:31,519	23		26,145
			23	26,145
			23	26,145
17/04/2025	17:50:07,098	380		26,12
			380	26,12
			380	26,12
17/04/2025	17:47:02,640	200		26,135
			200	26,135
			200	26,135
17/04/2025	17:42:37,437	133		26,135
			133	26,135
			133	26,135
17/04/2025	17:38:03,801	90		26,165
			90	26,165
			90	26,165
17/04/2025	17:36:47,660	600		26,05
			600	26,05
			600	26,05
17/04/2025	17:36:41,773	630		26,05
			630	26,05
			630	26,05
17/04/2025	17:36:41,229	610		26,05
			610	26,05
			610	26,05
17/04/2025	17:34:44,876	200		26,11
			200	26,11
			200	26,11
17/04/2025	17:33:19,664	979		26,12
			979	26,12
			979	26,12
17/04/2025	17:32:05,558	115		26,12
			115	26,12
			115	26,12
17/04/2025	17:30:45,579	115		26,05
			115	26,05
			115	26,05
17/04/2025	17:27:36,700	400		26,045
			400	26,045
			400	26,045
17/04/2025	17:27:08,476	14		26,08
			14	26,08
			14	26,08
17/04/2025	17:22:04,191	10		26,08
			10	26,08
			10	26,08
17/04/2025	17:17:13,427	148		26,08
			148	26,08
			148	26,08
17/04/2025	17:15:17,505	385		26,075
			385	26,075
			385	26,075
17/04/2025	17:01:10,437	50		25,98
			50	25,98
			50	25,98
17/04/2025	16:50:13,218	231		25,995
			231	25,995
			231	25,995
17/04/2025	16:40:59,189	22		25,985
			22	25,985
			22	25,985
17/04/2025	16:40:37,672	38		25,98
			38	25,98
			38	25,98
17/04/2025	16:39:57,370	390		25,96
			390	25,96
			390	25,96
17/04/2025	16:31:38,375	200		25,955
			200	25,955
			200	25,955
17/04/2025	16:26:46,711	60		26,00
			60	26,00
			60	26,00
17/04/2025	16:25:35,380	10		25,995
			10	25,995
			10	25,995
17/04/2025	16:14:53,262	48		26,01
			48	26,01
			48	26,01
17/04/2025	16:12:14,022	200		26,015
			200	26,015
			200	26,015
17/04/2025	16:08:47,523	12		25,975
			12	25,975
			12	25,975
17/04/2025	16:08:07,997	300		25,96
			300	25,96
			300	25,96
17/04/2025	16:07:36,317	40		25,96
			40	25,96
			40	25,96
17/04/2025	15:59:16,430	250		25,975
			250	25,975
			250	25,975
17/04/2025	15:57:33,923	168		25,975
			168	25,975
			168	25,975
17/04/2025	15:56:26,123	300		25,99
			300	25,99
			300	25,99
17/04/2025	15:53:37,229	25		25,995
			25	25,995
			25	25,995
17/04/2025	15:51:46,118	576		26,01
			576	26,01
			576	26,01
17/04/2025	15:51:46,026	4		26,01
			4	26,01
			4	26,01
17/04/2025	15:48:08,331	77		25,965
			77	25,965
			77	25,965
17/04/2025	15:47:32,242	578		25,965
			578	25,965
			578	25,965
17/04/2025	15:41:25,730	15		25,915
			15	25,915
			15	25,915
17/04/2025	15:39:13,205	77		25,89
			77	25,89
			77	25,89
17/04/2025	15:24:41,181	11		25,845
			11	25,845
			11	25,845
17/04/2025	15:08:11,363	36		25,82
			36	25,82
			36	25,82
17/04/2025	15:08:04,719	180		25,795
			180	25,795
			180	25,795
17/04/2025	15:01:25,806	200		25,81
			200	25,81
			200	25,81
17/04/2025	15:00:49,721	400		25,80
			400	25,80
			400	25,80
17/04/2025	15:00:04,483	280		25,80
			80	25,80
			200	25,80
			280	25,80
17/04/2025	14:58:58,128	200		25,81
			200	25,81
			200	25,81
17/04/2025	14:58:20,945	40		25,85
			40	25,85
			40	25,85
17/04/2025	14:55:45,044	35		25,87
			35	25,87
			35	25,87
17/04/2025	14:52:55,453	96		25,94
			96	25,94
			96	25,94
17/04/2025	14:50:15,330	20		25,94
			20	25,94
			20	25,94
17/04/2025	14:46:25,886	6		25,95
			6	25,95
			6	25,95
17/04/2025	14:43:39,211	100		25,945
			100	25,945
			100	25,945
17/04/2025	14:36:39,758	770		25,955
			770	25,955
			770	25,955
17/04/2025	14:35:21,303	40		25,97
			40	25,97
			40	25,97
17/04/2025	14:34:53,467	80		25,97
			80	25,97
			80	25,97
17/04/2025	14:34:38,184	20		25,975
			20	25,975
			20	25,975
17/04/2025	14:32:19,026	38		25,95
			38	25,95
			38	25,95
17/04/2025	14:25:53,203	42		25,97
			42	25,97
			42	25,97
17/04/2025	14:25:00,196	741		25,97
			741	25,97
			741	25,97
17/04/2025	14:20:55,800	80		25,935
			80	25,935
			80	25,935
17/04/2025	14:16:53,840	100		25,905
			100	25,905
			100	25,905
17/04/2025	14:16:49,298	345		25,915
			345	25,915
			345	25,915
17/04/2025	14:15:21,109	20		25,995
			20	25,995
			20	25,995
17/04/2025	14:11:18,224	10		25,915
			10	25,915
			10	25,915
17/04/2025	14:09:33,151	20		25,915
			20	25,915
			20	25,915
17/04/2025	14:09:23,989	10		25,92
			10	25,92
			10	25,92
17/04/2025	14:08:07,964	10		25,925
			10	25,925
			10	25,925
17/04/2025	14:07:35,789	1		25,915
			1	25,915
			1	25,915
17/04/2025	14:06:49,957	10		25,935
			10	25,935
			10	25,935
17/04/2025	13:59:05,871	290		25,91
			290	25,91
			290	25,91
17/04/2025	13:52:17,171	2 000		25,91
			2 000	25,91
			2 000	25,91
17/04/2025	13:45:30,387	10		25,88
			10	25,88
			10	25,88
17/04/2025	13:41:34,338	40		25,87
			40	25,87
			40	25,87
17/04/2025	13:39:56,344	120		25,87
			120	25,87
			120	25,87
17/04/2025	13:39:42,404	50		25,875
			50	25,875
			50	25,875
17/04/2025	13:38:54,405	100		25,87
			100	25,87
			100	25,87
17/04/2025	13:33:27,448	13		25,89
			13	25,89
			13	25,89
17/04/2025	13:28:22,364	2 050		25,905
			2 050	25,905
			2 050	25,905
17/04/2025	13:28:19,932	50		25,905
			50	25,905
			50	25,905
17/04/2025	13:24:44,171	150		25,91
			150	25,91
			150	25,91
17/04/2025	13:17:20,984	1 158		25,935
			1 158	25,935
			1 158	25,935
17/04/2025	13:15:32,801	180		25,915
			180	25,915
			180	25,915
17/04/2025	13:14:40,832	300		25,915
			300	25,915
			300	25,915
17/04/2025	13:10:30,781	569		25,88
			10	25,88
			559	25,88
			569	25,88
17/04/2025	13:08:40,405	7		25,915
			7	25,915
			7	25,915
17/04/2025	13:07:37,780	50		25,915
			50	25,915
			50	25,915
17/04/2025	13:07:04,609	10		25,93
			10	25,93
			10	25,93
17/04/2025	13:06:35,147	250		25,91
			250	25,91
			250	25,91
17/04/2025	13:06:24,903	1		25,93
			1	25,93
			1	25,93
17/04/2025	13:00:54,226	1 000		25,97
			1 000	25,97
			1 000	25,97
17/04/2025	12:57:24,615	1		25,93
			1	25,93
			1	25,93
17/04/2025	12:57:21,777	20		25,935
			20	25,935
			20	25,935
17/04/2025	12:51:02,967	1 000		25,92
			1 000	25,92
			1 000	25,92
17/04/2025	12:41:43,964	36		25,925
			36	25,925
			36	25,925
17/04/2025	12:41:31,241	40		25,925
			40	25,925
			40	25,925
17/04/2025	12:36:33,823	20		25,94
			20	25,94
			20	25,94
17/04/2025	12:34:37,452	2		25,915
			2	25,915
			2	25,915
17/04/2025	12:33:15,543	40		25,915
			40	25,915
			40	25,915
17/04/2025	12:33:12,190	100		25,92
			100	25,92
			100	25,92
17/04/2025	12:33:00,636	200		25,92
			200	25,92
			200	25,92
17/04/2025	12:26:59,005	40		25,86
			40	25,86
			40	25,86
17/04/2025	12:26:13,248	188		25,85
			188	25,85
			188	25,85
17/04/2025	12:24:52,368	150		25,875
			150	25,875
			150	25,875
17/04/2025	12:23:29,183	1		25,90
			1	25,90
			1	25,90
17/04/2025	12:22:26,921	5		25,89
			5	25,89
			5	25,89
17/04/2025	12:19:44,679	100		25,86
			100	25,86
			100	25,86
17/04/2025	12:19:03,699	400		25,865
			400	25,865
			400	25,865
17/04/2025	12:18:47,867	1 000		25,875
			1 000	25,875
			1 000	25,875
17/04/2025	12:17:26,757	300		25,885
			300	25,885
			300	25,885
17/04/2025	12:14:17,587	100		25,92
			100	25,92
			100	25,92
17/04/2025	12:13:01,571	500		25,90
			500	25,90
			500	25,90
17/04/2025	12:11:37,509	80		25,95
			80	25,95
			80	25,95
17/04/2025	12:09:22,616	400		25,985
			400	25,985
			400	25,985
17/04/2025	12:04:21,086	131		25,94
			131	25,94
			131	25,94
17/04/2025	12:01:13,476	75		25,925
			75	25,925
			75	25,925
17/04/2025	11:59:31,234	30		25,955
			30	25,955
			30	25,955
17/04/2025	11:58:39,487	7		25,965
			7	25,965
			7	25,965
17/04/2025	11:58:32,889	50		25,955
			50	25,955
			50	25,955
17/04/2025	11:57:23,423	15		25,975
			15	25,975
			15	25,975
17/04/2025	11:55:12,722	2 500		25,945
			2 500	25,945
			2 500	25,945
17/04/2025	11:54:27,114	383		25,95
			383	25,95
			383	25,95
17/04/2025	11:52:09,063	75		25,97
			75	25,97
			75	25,97
17/04/2025	11:49:12,690	1 145		25,935
			1 145	25,935
			1 145	25,935
17/04/2025	11:46:46,856	100		25,94
			100	25,94
			100	25,94
17/04/2025	11:46:20,973	2 860		25,95
			2 860	25,95
			2 860	25,95
17/04/2025	11:46:15,195	123		25,95
			123	25,95
			123	25,95
17/04/2025	11:45:37,108	3		25,95
			3	25,95
			3	25,95
17/04/2025	11:44:47,470	20		25,97
			20	25,97
			20	25,97
17/04/2025	11:42:53,978	20		25,95
			20	25,95
			20	25,95
17/04/2025	11:36:14,697	85		25,955
			85	25,955
			85	25,955
17/04/2025	11:23:45,071	1 542		25,975
			1 542	25,975
			1 542	25,975
17/04/2025	11:23:34,441	1 400		25,975
			1 400	25,975
			1 400	25,975
17/04/2025	11:18:34,791	35		25,93
			35	25,93
			35	25,93
17/04/2025	11:15:34,396	100		25,95
			100	25,95
			100	25,95
17/04/2025	11:15:33,227	100		25,95
			100	25,95
			100	25,95
17/04/2025	11:15:24,566	1 926		25,95
			1 926	25,95
			1 926	25,95
17/04/2025	11:12:37,873	150		25,955
			150	25,955
			150	25,955
17/04/2025	11:07:41,415	193		25,955
			193	25,955
			193	25,955
17/04/2025	11:06:07,030	200		25,97
			200	25,97
			200	25,97
17/04/2025	11:05:44,410	77		25,985
			77	25,985
			77	25,985
17/04/2025	11:04:45,303	50		25,985
			50	25,985
			50	25,985
17/04/2025	11:04:18,406	20		25,995
			20	25,995
			20	25,995
17/04/2025	11:03:26,248	500		25,995
			500	25,995
			500	25,995
17/04/2025	11:02:39,486	100		25,99
			100	25,99
			100	25,99
17/04/2025	11:00:47,806	192		25,985
			192	25,985
			192	25,985
17/04/2025	10:59:55,363	400		25,985
			400	25,985
			400	25,985
17/04/2025	10:59:45,297	800		25,995
			800	25,995
			800	25,995
17/04/2025	10:59:08,669	30		25,995
			30	25,995
			30	25,995
17/04/2025	10:56:50,909	2 000		25,98
			2 000	25,98
			2 000	25,98
17/04/2025	10:54:45,514	1		25,995
			1	25,995
			1	25,995
17/04/2025	10:53:12,471	200		25,985
			200	25,985
			200	25,985
17/04/2025	10:52:15,687	9		26,005
			9	26,005
			9	26,005
17/04/2025	10:50:47,488	25		26,015
			25	26,015
			25	26,015
17/04/2025	10:47:54,094	400		26,005
			400	26,005
			400	26,005
17/04/2025	10:47:33,069	280		26,00
			280	26,00
			40	26,00
			40	26,00
			200	26,00
17/04/2025	10:47:06,882	100		26,01
			100	26,01
			100	26,01
17/04/2025	10:47:04,015	40		26,005
			40	26,005
			40	26,005
17/04/2025	10:46:57,492	3		26,01
			3	26,01
			3	26,01
17/04/2025	10:44:33,812	160		26,035
			160	26,035
			160	26,035
17/04/2025	10:44:25,473	135		26,035
			135	26,035
			135	26,035
17/04/2025	10:41:46,230	5		26,035
			5	26,035
			5	26,035
17/04/2025	10:40:16,746	55		26,06
			55	26,06
			55	26,06
17/04/2025	10:37:32,476	76		26,05
			76	26,05
			76	26,05
17/04/2025	10:34:17,918	1 500		26,055
			1 500	26,055
			1 500	26,055
17/04/2025	10:29:20,066	5		26,115
			5	26,115
			5	26,115
17/04/2025	10:28:46,899	400		26,115
			400	26,115
			400	26,115
17/04/2025	10:27:12,089	80		26,105
			80	26,105
			80	26,105
17/04/2025	10:25:18,946	76		26,10
			76	26,10
			76	26,10
17/04/2025	10:22:41,629	2		26,11
			2	26,11
			2	26,11
17/04/2025	10:21:58,100	2		26,075
			2	26,075
			2	26,075
17/04/2025	10:21:33,212	20		26,07
			20	26,07
			20	26,07
17/04/2025	10:20:38,007	40		26,08
			40	26,08
			40	26,08
17/04/2025	10:14:26,611	100		26,105
			100	26,105
			100	26,105
17/04/2025	10:13:10,117	155		26,11
			155	26,11
			155	26,11
17/04/2025	10:12:08,502	20		26,095
			20	26,095
			20	26,095
17/04/2025	10:10:23,325	155		26,10
			155	26,10
			155	26,10
17/04/2025	10:04:53,142	1		26,02
			1	26,02
			1	26,02
17/04/2025	10:03:59,472	192		26,03
			192	26,03
			192	26,03
17/04/2025	09:56:35,573	25		26,04
			25	26,04
			25	26,04
17/04/2025	09:47:58,983	15		26,07
			15	26,07
			15	26,07
17/04/2025	09:47:35,323	25		26,075
			25	26,075
			25	26,075
17/04/2025	09:47:08,079	4		26,085
			4	26,085
			4	26,085
17/04/2025	09:43:49,443	4		26,005
			4	26,005
			4	26,005
17/04/2025	09:39:46,642	20		26,00
			20	26,00
			20	26,00
17/04/2025	09:39:39,614	3 985		26,00
			35	26,00
			50	26,00
			3 985	26,00
			3 850	26,00
			50	26,00
17/04/2025	09:32:16,940	10		26,09
			10	26,09
			10	26,09
17/04/2025	09:31:28,514	1		26,085
			1	26,085
			1	26,085
17/04/2025	09:31:06,053	20		26,12
			20	26,12
			20	26,12
17/04/2025	09:26:38,698	100		26,095
			100	26,095
			100	26,095
17/04/2025	09:22:33,268	11		26,07
			11	26,07
			11	26,07
17/04/2025	09:18:49,049	250		26,155
			250	26,155
			250	26,155
17/04/2025	09:17:06,650	200		26,12
			200	26,12
			200	26,12
17/04/2025	09:16:13,004	760		26,08
			760	26,08
			760	26,08
17/04/2025	09:14:54,415	150		26,13
			150	26,13
			150	26,13
17/04/2025	09:13:29,915	20		26,10
			20	26,10
			20	26,10
17/04/2025	09:13:07,144	2		26,11
			2	26,11
			2	26,11
17/04/2025	09:12:27,122	55		26,115
			55	26,115
			55	26,115
17/04/2025	09:10:20,610	80		26,06
			80	26,06
			80	26,06
17/04/2025	09:09:59,699	382		26,06
			382	26,06
			382	26,06
17/04/2025	09:09:33,505	15		26,005
			15	26,005
			15	26,005
17/04/2025	09:08:25,688	1 641		26,105
			1 641	26,105
			1 641	26,105
17/04/2025	09:06:47,034	8		26,055
			8	26,055
			8	26,055
17/04/2025	09:06:17,578	500		26,05
			500	26,05
			500	26,05
17/04/2025	09:05:35,952	50		26,10
			50	26,10
			50	26,10
17/04/2025	09:04:39,494	2 757		26,175
			11	26,175
			191	26,175
			75	26,175
			700	26,175
			70	26,175
			50	26,175
			150	26,175
			760	26,175
			750	26,175
			2 757	26,175
17/04/2025	08:49:39,726	39		26,39
			39	26,39
			39	26,39
17/04/2025	08:45:20,457	120		26,40
			120	26,40
			120	26,40
17/04/2025	08:44:33,966	60		26,46
			60	26,46
			60	26,46
17/04/2025	08:26:52,354	10		26,51
			10	26,51
			10	26,51
17/04/2025	08:26:12,089	88		26,51
			88	26,51
			88	26,51
17/04/2025	08:21:30,904	132		26,51
			132	26,51
			132	26,51
17/04/2025	08:21:02,486	20		26,51
			20	26,51
			20	26,51
17/04/2025	08:17:13,556	20		26,52
			20	26,52
			20	26,52
17/04/2025	08:16:45,655	1		26,515
			1	26,515
			1	26,515
17/04/2025	08:16:24,205	53		26,52
			13	26,52
			40	26,52
			53	26,52
17/04/2025	08:09:15,948	20		26,36
			20	26,36
			20	26,36
17/04/2025	08:00:43,386	40		26,525
			30	26,525
			40	26,525
			10	26,525
17/04/2025	07:55:27,343	1 147		26,54
			5	26,54
			1 142	26,54
			1 147	26,54
17/04/2025	07:53:45,392	10		26,54
			10	26,54
			10	26,54
17/04/2025	07:44:31,749	1 800		26,505
			1 800	26,505
			1 800	26,505
17/04/2025	07:44:21,205	1 800		26,495
			1 800	26,495
			1 800	26,495
17/04/2025	07:43:17,095	160		26,73
			142	26,73
			18	26,73
			160	26,73
17/04/2025	07:39:01,371	1 800		26,465
			1 800	26,465
			1 800	26,465
17/04/2025	07:38:42,876	1 200		26,51
			1 200	26,51
			1 200	26,51
17/04/2025	07:32:54,133	20		26,695
			20	26,695
			20	26,695
17/04/2025	07:32:53,988	37		26,695
			37	26,695
			37	26,695
17/04/2025	07:30:11,276	350		26,465
			120	26,465
			60	26,465
			230	26,465
			119	26,465
			112	26,465
			35	26,465
			20	26,465
			4	26,465

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: 88,5278 / Vente: 88,6696
Volume: 17 069
+0,53%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
17/04/2025 @ 22:00:00

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