Tradegate Exchange

iShsVII-Core S&P 500 UCITS ETF

268

249

497,28

Date	Heure	Volume	Volume de transactions	Cours
17/04/2025	14:06:49,850	10		497,28
			10	497,28
			10	497,28
17/04/2025	14:04:36,421	5		497,70
			5	497,70
			5	497,70
17/04/2025	14:03:48,745	19		497,80
			19	497,80
			19	497,80
17/04/2025	14:03:39,292	20		497,94
			20	497,94
			20	497,94
17/04/2025	14:02:49,661	6		497,31
			6	497,31
			6	497,31
17/04/2025	14:00:17,842	21		496,99
			21	496,99
			21	496,99
17/04/2025	13:58:31,688	4		496,30
			4	496,30
			4	496,30
17/04/2025	13:55:00,892	30		496,03
			30	496,03
			30	496,03
17/04/2025	13:54:59,430	6		496,27
			6	496,27
			6	496,27
17/04/2025	13:54:18,880	1		495,77
			1	495,77
			1	495,77
17/04/2025	13:53:54,197	2		496,00
			2	496,00
			2	496,00
17/04/2025	13:52:09,728	43		496,08
			43	496,08
			43	496,08
17/04/2025	13:48:52,213	100		496,24
			100	496,24
			100	496,24
17/04/2025	13:47:38,500	3		496,37
			3	496,37
			3	496,37
17/04/2025	13:47:16,113	2		496,19
			2	496,19
			2	496,19
17/04/2025	13:46:15,971	5		496,07
			5	496,07
			5	496,07
17/04/2025	13:43:47,137	17		495,77
			17	495,77
			17	495,77
17/04/2025	13:40:34,268	3		495,70
			3	495,70
			3	495,70
17/04/2025	13:39:19,336	4		495,81
			4	495,81
			4	495,81
17/04/2025	13:33:23,048	50		496,47
			50	496,47
			50	496,47
17/04/2025	13:31:13,085	3		496,39
			3	496,39
			3	496,39
17/04/2025	13:30:52,480	3		496,33
			3	496,33
			3	496,33
17/04/2025	13:28:20,427	1		496,24
			1	496,24
			1	496,24
17/04/2025	13:27:12,123	20		495,74
			20	495,74
			20	495,74
17/04/2025	13:25:12,711	2		495,42
			2	495,42
			2	495,42
17/04/2025	13:21:01,031	20		495,47
			20	495,47
			20	495,47
17/04/2025	13:18:56,935	19		495,50
			19	495,50
			19	495,50
17/04/2025	13:18:31,707	2		495,73
			2	495,73
			2	495,73
17/04/2025	13:16:43,519	1		495,56
			1	495,56
			1	495,56
17/04/2025	13:12:14,299	2		495,92
			2	495,92
			2	495,92
17/04/2025	13:10:46,596	5		496,11
			5	496,11
			5	496,11
17/04/2025	13:10:19,609	1		495,83
			1	495,83
			1	495,83
17/04/2025	13:07:52,765	1		496,42
			1	496,42
			1	496,42
17/04/2025	13:07:51,264	4		496,44
			4	496,44
			4	496,44
17/04/2025	13:05:48,313	10		496,72
			10	496,72
			10	496,72
17/04/2025	13:05:32,311	1		496,74
			1	496,74
			1	496,74
17/04/2025	13:02:58,700	1		496,77
			1	496,77
			1	496,77
17/04/2025	13:00:34,621	3		496,74
			3	496,74
			3	496,74
17/04/2025	12:59:54,945	1		496,77
			1	496,77
			1	496,77
17/04/2025	12:59:46,599	15		496,56
			15	496,56
			15	496,56
17/04/2025	12:56:59,300	1		496,39
			1	496,39
			1	496,39
17/04/2025	12:56:43,961	10		496,52
			10	496,52
			10	496,52
17/04/2025	12:55:20,414	1		496,54
			1	496,54
			1	496,54
17/04/2025	12:53:09,120	2		496,83
			2	496,83
			2	496,83
17/04/2025	12:50:44,317	6		496,41
			6	496,41
			6	496,41
17/04/2025	12:41:53,475	8		496,21
			8	496,21
			8	496,21
17/04/2025	12:33:53,595	1		496,43
			1	496,43
			1	496,43
17/04/2025	12:33:30,283	4		496,70
			4	496,70
			4	496,70
17/04/2025	12:33:06,854	13		496,83
			13	496,83
			13	496,83
17/04/2025	12:31:29,809	18		496,81
			18	496,81
			18	496,81
17/04/2025	12:31:01,213	4		496,66
			4	496,66
			4	496,66
17/04/2025	12:29:20,496	1		496,78
			1	496,78
			1	496,78
17/04/2025	12:28:31,558	15		496,65
			15	496,65
			15	496,65
17/04/2025	12:27:41,022	1		496,90
			1	496,90
			1	496,90
17/04/2025	12:26:46,842	1		496,97
			1	496,97
			1	496,97
17/04/2025	12:25:49,064	1		496,71
			1	496,71
			1	496,71
17/04/2025	12:20:24,714	1		496,30
			1	496,30
			1	496,30
17/04/2025	12:20:17,731	35		496,21
			35	496,21
			35	496,21
17/04/2025	12:20:14,161	4		496,33
			4	496,33
			4	496,33
17/04/2025	12:17:56,406	2		496,61
			2	496,61
			2	496,61
17/04/2025	12:13:49,045	3		496,70
			3	496,70
			3	496,70
17/04/2025	12:11:57,802	62		497,42
			62	497,42
			62	497,42
17/04/2025	12:10:07,061	2		497,17
			2	497,17
			2	497,17
17/04/2025	12:08:47,023	1		497,35
			1	497,35
			1	497,35
17/04/2025	12:01:07,654	8		497,60
			8	497,60
			8	497,60
17/04/2025	11:59:55,260	1		497,90
			1	497,90
			1	497,90
17/04/2025	11:45:06,698	3		497,71
			3	497,71
			3	497,71
17/04/2025	11:44:59,945	1		497,94
			1	497,94
			1	497,94
17/04/2025	11:43:38,086	5		497,89
			5	497,89
			5	497,89
17/04/2025	11:42:30,183	2		497,78
			2	497,78
			2	497,78
17/04/2025	11:41:04,582	40		498,00
			40	498,00
			40	498,00
17/04/2025	11:37:49,605	1		498,34
			1	498,34
			1	498,34
17/04/2025	11:36:36,444	7		498,19
			7	498,19
			7	498,19
17/04/2025	11:35:43,516	2		498,45
			2	498,45
			2	498,45
17/04/2025	11:33:48,835	2		498,13
			2	498,13
			2	498,13
17/04/2025	11:32:15,003	2		498,25
			2	498,25
			2	498,25
17/04/2025	11:31:48,800	1		498,35
			1	498,35
			1	498,35
17/04/2025	11:31:47,307	1		498,35
			1	498,35
			1	498,35
17/04/2025	11:30:59,514	1		498,40
			1	498,40
			1	498,40
17/04/2025	11:28:46,449	1		498,38
			1	498,38
			1	498,38
17/04/2025	11:27:51,182	1		498,42
			1	498,42
			1	498,42
17/04/2025	11:26:28,806	1		498,14
			1	498,14
			1	498,14
17/04/2025	11:25:10,376	5		498,29
			5	498,29
			5	498,29
17/04/2025	11:24:54,573	1		498,47
			1	498,47
			1	498,47
17/04/2025	11:24:23,683	82		498,32
			63	498,32
			82	498,32
			19	498,32
17/04/2025	11:24:22,126	1		498,48
			1	498,48
			1	498,48
17/04/2025	11:24:20,919	1		498,48
			1	498,48
			1	498,48
17/04/2025	11:23:52,529	1		498,45
			1	498,45
			1	498,45
17/04/2025	11:23:45,072	1		498,49
			1	498,49
			1	498,49
17/04/2025	11:21:17,953	1		498,11
			1	498,11
			1	498,11
17/04/2025	11:17:08,128	2		497,82
			2	497,82
			2	497,82
17/04/2025	11:17:00,887	3		497,68
			3	497,68
			3	497,68
17/04/2025	11:16:54,236	1		497,85
			1	497,85
			1	497,85
17/04/2025	11:15:17,989	4		497,92
			4	497,92
			4	497,92
17/04/2025	11:15:10,792	7		497,75
			7	497,75
			7	497,75
17/04/2025	11:14:36,927	1		497,80
			1	497,80
			1	497,80
17/04/2025	11:14:10,435	6		497,64
			6	497,64
			6	497,64
17/04/2025	11:12:38,476	1		497,59
			1	497,59
			1	497,59
17/04/2025	11:11:57,086	48		497,40
			48	497,40
			48	497,40
17/04/2025	11:09:43,861	7		497,61
			7	497,61
			7	497,61
17/04/2025	11:09:14,013	75		497,58
			75	497,58
			75	497,58
17/04/2025	11:08:19,729	1		497,79
			1	497,79
			1	497,79
17/04/2025	11:06:59,070	20		497,72
			20	497,72
			20	497,72
17/04/2025	11:06:23,307	49		497,69
			49	497,69
			49	497,69
17/04/2025	11:06:21,911	1		497,61
			1	497,61
			1	497,61
17/04/2025	11:03:08,552	3		497,59
			3	497,59
			3	497,59
17/04/2025	10:58:54,762	10		497,07
			10	497,07
			10	497,07
17/04/2025	10:57:45,088	10		497,36
			10	497,36
			10	497,36
17/04/2025	10:57:10,819	500		497,31
			500	497,31
			500	497,31
17/04/2025	10:55:36,266	1		497,34
			1	497,34
			1	497,34
17/04/2025	10:55:18,039	3		497,39
			3	497,39
			3	497,39
17/04/2025	10:54:47,457	10		497,41
			10	497,41
			10	497,41
17/04/2025	10:54:39,833	2		497,49
			2	497,49
			2	497,49
17/04/2025	10:52:29,678	30		497,51
			30	497,51
			30	497,51
17/04/2025	10:51:28,241	10		497,44
			10	497,44
			10	497,44
17/04/2025	10:50:35,627	2		497,23
			2	497,23
			2	497,23
17/04/2025	10:49:09,052	5		497,34
			5	497,34
			5	497,34
17/04/2025	10:48:16,958	6		497,50
			6	497,50
			6	497,50
17/04/2025	10:47:35,999	6		497,64
			6	497,64
			6	497,64
17/04/2025	10:46:54,916	20		497,67
			20	497,67
			20	497,67
17/04/2025	10:46:40,671	6		497,90
			6	497,90
			6	497,90
17/04/2025	10:44:52,831	5		497,68
			5	497,68
			5	497,68
17/04/2025	10:44:04,058	4		497,93
			4	497,93
			4	497,93
17/04/2025	10:41:58,971	20		497,75
			20	497,75
			20	497,75
17/04/2025	10:40:44,821	1		497,77
			1	497,77
			1	497,77
17/04/2025	10:38:33,287	19		497,70
			19	497,70
			19	497,70
17/04/2025	10:35:24,126	3		498,06
			3	498,06
			3	498,06
17/04/2025	10:35:14,192	1		498,00
			1	498,00
			1	498,00
17/04/2025	10:34:55,470	4		498,00
			2	498,00
			4	498,00
			2	498,00
17/04/2025	10:34:00,147	2		498,40
			2	498,40
			2	498,40
17/04/2025	10:32:57,149	1		498,50
			1	498,50
			1	498,50
17/04/2025	10:32:51,295	4		498,50
			4	498,50
			4	498,50
17/04/2025	10:31:44,267	32		498,29
			32	498,29
			32	498,29
17/04/2025	10:28:54,405	24		498,76
			24	498,76
			24	498,76
17/04/2025	10:24:00,788	1		498,63
			1	498,63
			1	498,63
17/04/2025	10:23:47,769	1		498,54
			1	498,54
			1	498,54
17/04/2025	10:21:40,825	1		498,42
			1	498,42
			1	498,42
17/04/2025	10:19:55,595	10		498,62
			10	498,62
			10	498,62
17/04/2025	10:19:14,577	15		498,95
			15	498,95
			15	498,95
17/04/2025	10:17:08,362	40		498,76
			40	498,76
			40	498,76
17/04/2025	10:16:25,229	150		498,54
			150	498,54
			150	498,54
17/04/2025	10:15:59,555	5		498,72
			5	498,72
			5	498,72
17/04/2025	10:15:42,875	2		498,72
			2	498,72
			2	498,72
17/04/2025	10:14:59,642	1		498,54
			1	498,54
			1	498,54
17/04/2025	10:14:20,317	30		498,84
			30	498,84
			30	498,84
17/04/2025	10:14:05,533	4		498,73
			4	498,73
			4	498,73
17/04/2025	10:13:43,632	4		498,74
			4	498,74
			4	498,74
17/04/2025	10:13:34,746	30		498,61
			30	498,61
			30	498,61
17/04/2025	10:13:06,980	1		498,51
			1	498,51
			1	498,51
17/04/2025	10:12:25,015	100		498,66
			100	498,66
			100	498,66
17/04/2025	10:11:49,651	1		498,72
			1	498,72
			1	498,72
17/04/2025	10:10:47,020	2		498,97
			2	498,97
			2	498,97
17/04/2025	10:09:32,889	1 107		498,71
			1 107	498,71
			1 107	498,71
17/04/2025	10:08:15,949	1		498,71
			1	498,71
			1	498,71
17/04/2025	10:05:55,918	30		498,58
			30	498,58
			30	498,58
17/04/2025	10:03:14,277	30		498,46
			30	498,46
			30	498,46
17/04/2025	10:01:51,660	1		498,44
			1	498,44
			1	498,44
17/04/2025	10:00:47,211	3		498,44
			3	498,44
			3	498,44
17/04/2025	09:57:41,590	10		498,43
			10	498,43
			10	498,43
17/04/2025	09:56:18,183	1		498,81
			1	498,81
			1	498,81
17/04/2025	09:55:47,161	20		498,81
			20	498,81
			20	498,81
17/04/2025	09:50:26,392	2		499,17
			2	499,17
			2	499,17
17/04/2025	09:49:00,220	50		499,33
			50	499,33
			50	499,33
17/04/2025	09:45:53,708	20		499,04
			20	499,04
			20	499,04
17/04/2025	09:44:08,416	3		499,00
			3	499,00
			3	499,00
17/04/2025	09:42:49,505	6		499,00
			6	499,00
			6	499,00
17/04/2025	09:42:38,795	42		499,04
			42	499,04
			42	499,04
17/04/2025	09:40:22,748	1		498,66
			1	498,66
			1	498,66
17/04/2025	09:40:21,967	20		498,74
			20	498,74
			20	498,74
17/04/2025	09:40:14,988	18		498,95
			18	498,95
			18	498,95
17/04/2025	09:39:47,670	10		499,04
			10	499,04
			10	499,04
17/04/2025	09:38:44,525	10		499,43
			10	499,43
			10	499,43
17/04/2025	09:38:13,543	2		499,34
			2	499,34
			2	499,34
17/04/2025	09:36:39,540	1		499,52
			1	499,52
			1	499,52
17/04/2025	09:36:36,873	1		499,52
			1	499,52
			1	499,52
17/04/2025	09:35:47,056	1		499,47
			1	499,47
			1	499,47
17/04/2025	09:35:40,704	100		499,32
			100	499,32
			100	499,32
17/04/2025	09:35:16,885	2		499,58
			2	499,58
			2	499,58
17/04/2025	09:33:54,046	5		499,68
			5	499,68
			5	499,68
17/04/2025	09:33:38,597	2		499,71
			2	499,71
			2	499,71
17/04/2025	09:31:58,587	4		499,92
			4	499,92
			4	499,92
17/04/2025	09:31:23,791	6		500,01
			6	500,01
			6	500,01
17/04/2025	09:30:09,731	1		500,27
			1	500,27
			1	500,27
17/04/2025	09:28:32,157	2		499,95
			2	499,95
			2	499,95
17/04/2025	09:28:20,480	1		499,89
			1	499,89
			1	499,89
17/04/2025	09:26:36,516	10		499,69
			10	499,69
			10	499,69
17/04/2025	09:25:32,235	1		499,84
			1	499,84
			1	499,84
17/04/2025	09:24:07,808	63		499,71
			63	499,71
			63	499,71
17/04/2025	09:24:00,965	3		499,45
			3	499,45
			3	499,45
17/04/2025	09:23:34,590	1		499,65
			1	499,65
			1	499,65
17/04/2025	09:23:10,957	14		499,61
			14	499,61
			14	499,61
17/04/2025	09:21:21,901	1		499,57
			1	499,57
			1	499,57
17/04/2025	09:21:16,973	40		499,36
			40	499,36
			40	499,36
17/04/2025	09:19:09,059	2		499,70
			2	499,70
			2	499,70
17/04/2025	09:18:05,208	100		500,00
			100	500,00
			100	500,00
17/04/2025	09:17:19,207	62		499,34
			62	499,34
			62	499,34
17/04/2025	09:16:47,641	50		498,65
			50	498,65
			50	498,65
17/04/2025	09:16:07,622	20		498,70
			20	498,70
			20	498,70
17/04/2025	09:15:56,187	20		498,74
			20	498,74
			20	498,74
17/04/2025	09:15:26,304	85		498,22
			85	498,22
			85	498,22
17/04/2025	09:15:11,134	1		498,33
			1	498,33
			1	498,33
17/04/2025	09:14:37,030	25		498,45
			25	498,45
			25	498,45
17/04/2025	09:14:34,962	3		498,55
			3	498,55
			3	498,55
17/04/2025	09:14:19,724	91		498,58
			91	498,58
			91	498,58
17/04/2025	09:14:10,507	6		498,52
			6	498,52
			6	498,52
17/04/2025	09:12:22,877	1		498,43
			1	498,43
			1	498,43
17/04/2025	09:11:18,229	10		498,23
			10	498,23
			10	498,23
17/04/2025	09:10:41,066	4		498,38
			4	498,38
			4	498,38
17/04/2025	09:06:44,080	20		498,24
			20	498,24
			20	498,24
17/04/2025	09:05:27,641	3		498,01
			3	498,01
			3	498,01
17/04/2025	09:05:15,957	40		498,03
			40	498,03
			40	498,03
17/04/2025	09:04:37,829	300		498,00
			300	498,00
			300	498,00
17/04/2025	09:04:24,943	6		498,11
			2	498,11
			6	498,11
			2	498,11
			1	498,11
			1	498,11
17/04/2025	08:49:53,168	420		498,16
			420	498,16
			420	498,16
17/04/2025	08:48:48,740	2		498,25
			2	498,25
			2	498,25
17/04/2025	08:45:20,501	5		498,00
			5	498,00
			5	498,00
17/04/2025	08:42:47,410	1		498,55
			1	498,55
			1	498,55
17/04/2025	08:42:38,284	1		498,81
			1	498,81
			1	498,81
17/04/2025	08:42:19,207	1		498,78
			1	498,78
			1	498,78
17/04/2025	08:42:02,315	1		498,91
			1	498,91
			1	498,91
17/04/2025	08:41:56,980	56		498,65
			56	498,65
			56	498,65
17/04/2025	08:39:59,586	1		498,75
			1	498,75
			1	498,75
17/04/2025	08:39:09,015	3		498,76
			3	498,76
			3	498,76
17/04/2025	08:35:45,079	1		498,78
			1	498,78
			1	498,78
17/04/2025	08:24:51,066	12		498,90
			12	498,90
			12	498,90
17/04/2025	08:23:58,037	3		499,42
			3	499,42
			3	499,42
17/04/2025	08:18:49,952	23		499,01
			23	499,01
			23	499,01
17/04/2025	08:18:11,842	3		499,26
			3	499,26
			3	499,26
17/04/2025	08:17:46,119	1		499,23
			1	499,23
			1	499,23
17/04/2025	08:16:54,804	65		499,00
			65	499,00
			65	499,00
17/04/2025	08:16:13,847	1		499,37
			1	499,37
			1	499,37
17/04/2025	08:15:41,443	1		499,12
			1	499,12
			1	499,12
17/04/2025	08:14:45,073	3		499,38
			3	499,38
			3	499,38
17/04/2025	08:14:26,648	1		499,05
			1	499,05
			1	499,05
17/04/2025	08:13:56,825	25		499,28
			25	499,28
			25	499,28
17/04/2025	08:09:27,941	2		499,57
			2	499,57
			2	499,57
17/04/2025	08:06:58,304	5		499,49
			5	499,49
			5	499,49
17/04/2025	08:06:37,460	2		499,44
			2	499,44
			2	499,44
17/04/2025	08:06:16,894	3		498,42
			3	498,42
			3	498,42
17/04/2025	08:05:30,891	1		498,84
			1	498,84
			1	498,84
17/04/2025	08:05:23,451	1		498,74
			1	498,74
			1	498,74
17/04/2025	08:05:21,238	1		498,70
			1	498,70
			1	498,70
17/04/2025	08:02:01,002	1		498,18
			1	498,18
			1	498,18
17/04/2025	08:01:32,374	4		498,58
			4	498,58
			4	498,58
17/04/2025	08:00:21,099	2		498,64
			2	498,64
			2	498,64
17/04/2025	08:00:12,220	21		498,75
			21	498,75
			21	498,75
17/04/2025	07:57:01,602	1		498,76
			1	498,76
			1	498,76
17/04/2025	07:50:09,228	10		499,23
			10	499,23
			10	499,23
17/04/2025	07:41:27,146	301		498,71
			1	498,71
			2	498,71
			1	498,71
			1	498,71
			10	498,71
			8	498,71
			17	498,71
			19	498,71
			20	498,71
			242	498,71
			26	498,71
			5	498,71
			2	498,71
			4	498,71
			24	498,71
			20	498,71
			200	498,71

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: 89,0341 / Vente: 89,1059
Volume: 10 284
+0,78%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
17/04/2025 @ 14:07:41

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