iShs Core S&P 500 UC.ETF USDD
- Informations
- Dernièr
- Négocier des titres
525
495
50,9822
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
23/05/2025 | 21:56:00,681 | 48 | 50,9822 | |
48 | 50,9822 | |||
48 | 50,9822 | |||
23/05/2025 | 21:17:32,242 | 37 | 51,1531 | |
37 | 51,1531 | |||
37 | 51,1531 | |||
23/05/2025 | 21:08:46,543 | 54 | 50,9765 | |
54 | 50,9765 | |||
54 | 50,9765 | |||
23/05/2025 | 20:56:38,712 | 1 | 51,1806 | |
1 | 51,1806 | |||
1 | 51,1806 | |||
23/05/2025 | 20:52:09,693 | 4 | 51,1908 | |
4 | 51,1908 | |||
4 | 51,1908 | |||
23/05/2025 | 20:51:58,583 | 1 000 | 51,0166 | |
1 000 | 51,0166 | |||
1 000 | 51,0166 | |||
23/05/2025 | 20:48:43,466 | 1 | 51,1494 | |
1 | 51,1494 | |||
1 | 51,1494 | |||
23/05/2025 | 20:36:51,352 | 1 | 51,2032 | |
1 | 51,2032 | |||
1 | 51,2032 | |||
23/05/2025 | 20:36:25,508 | 1 | 51,2005 | |
1 | 51,2005 | |||
1 | 51,2005 | |||
23/05/2025 | 20:30:48,196 | 3 | 51,0145 | |
3 | 51,0145 | |||
3 | 51,0145 | |||
23/05/2025 | 20:30:26,772 | 1 | 51,1798 | |
1 | 51,1798 | |||
1 | 51,1798 | |||
23/05/2025 | 20:30:00,405 | 185 | 50,9771 | |
185 | 50,9771 | |||
185 | 50,9771 | |||
23/05/2025 | 20:19:43,426 | 2 | 50,9732 | |
2 | 50,9732 | |||
2 | 50,9732 | |||
23/05/2025 | 20:02:03,756 | 450 | 51,0368 | |
450 | 51,0368 | |||
450 | 51,0368 | |||
23/05/2025 | 19:53:39,762 | 98 | 51,1681 | |
98 | 51,1681 | |||
98 | 51,1681 | |||
23/05/2025 | 19:40:51,367 | 1 | 51,1145 | |
1 | 51,1145 | |||
1 | 51,1145 | |||
23/05/2025 | 19:39:16,502 | 40 | 51,1597 | |
40 | 51,1597 | |||
40 | 51,1597 | |||
23/05/2025 | 19:31:45,322 | 1 | 51,1712 | |
1 | 51,1712 | |||
1 | 51,1712 | |||
23/05/2025 | 19:28:02,160 | 2 | 51,1882 | |
2 | 51,1882 | |||
2 | 51,1882 | |||
23/05/2025 | 19:17:39,448 | 152 | 51,0081 | |
152 | 51,0081 | |||
152 | 51,0081 | |||
23/05/2025 | 19:15:36,502 | 91 | 50,95 | |
91 | 50,95 | |||
91 | 50,95 | |||
23/05/2025 | 19:06:00,308 | 102 | 50,9096 | |
102 | 50,9096 | |||
102 | 50,9096 | |||
23/05/2025 | 19:03:06,413 | 4 | 51,0254 | |
4 | 51,0254 | |||
4 | 51,0254 | |||
23/05/2025 | 19:02:04,040 | 1 | 50,9914 | |
1 | 50,9914 | |||
1 | 50,9914 | |||
23/05/2025 | 18:55:14,169 | 1 | 51,0503 | |
1 | 51,0503 | |||
1 | 51,0503 | |||
23/05/2025 | 18:53:40,311 | 2 | 51,0374 | |
2 | 51,0374 | |||
2 | 51,0374 | |||
23/05/2025 | 18:51:42,222 | 113 | 50,8777 | |
113 | 50,8777 | |||
113 | 50,8777 | |||
23/05/2025 | 18:46:53,816 | 95 | 50,8686 | |
95 | 50,8686 | |||
95 | 50,8686 | |||
23/05/2025 | 18:46:13,964 | 4 | 51,0393 | |
4 | 51,0393 | |||
4 | 51,0393 | |||
23/05/2025 | 18:45:56,559 | 12 | 51,0324 | |
12 | 51,0324 | |||
12 | 51,0324 | |||
23/05/2025 | 18:42:29,741 | 1 | 51,0137 | |
1 | 51,0137 | |||
1 | 51,0137 | |||
23/05/2025 | 18:41:01,509 | 1 | 51,0083 | |
1 | 51,0083 | |||
1 | 51,0083 | |||
23/05/2025 | 18:35:52,691 | 2 | 50,9754 | |
2 | 50,9754 | |||
2 | 50,9754 | |||
23/05/2025 | 18:33:51,933 | 3 | 50,7883 | |
3 | 50,7883 | |||
3 | 50,7883 | |||
23/05/2025 | 18:30:38,436 | 3 | 50,8146 | |
3 | 50,8146 | |||
3 | 50,8146 | |||
23/05/2025 | 18:30:33,307 | 24 | 50,9918 | |
24 | 50,9918 | |||
24 | 50,9918 | |||
23/05/2025 | 18:24:46,506 | 1 | 51,0199 | |
1 | 51,0199 | |||
1 | 51,0199 | |||
23/05/2025 | 18:22:02,806 | 2 | 51,0043 | |
2 | 51,0043 | |||
2 | 51,0043 | |||
23/05/2025 | 18:21:19,448 | 2 561 | 50,8301 | |
2 561 | 50,8301 | |||
2 561 | 50,8301 | |||
23/05/2025 | 18:20:41,089 | 2 000 | 50,8671 | |
2 000 | 50,8671 | |||
2 000 | 50,8671 | |||
23/05/2025 | 18:14:00,642 | 55 | 50,8243 | |
55 | 50,8243 | |||
55 | 50,8243 | |||
23/05/2025 | 18:11:24,480 | 2 | 50,9278 | |
2 | 50,9278 | |||
2 | 50,9278 | |||
23/05/2025 | 18:09:17,414 | 3 | 50,9088 | |
3 | 50,9088 | |||
3 | 50,9088 | |||
23/05/2025 | 18:08:46,427 | 3 | 50,921 | |
3 | 50,921 | |||
3 | 50,921 | |||
23/05/2025 | 18:00:07,011 | 9 | 50,86 | |
9 | 50,86 | |||
9 | 50,86 | |||
23/05/2025 | 17:59:43,373 | 30 | 50,9317 | |
30 | 50,9317 | |||
30 | 50,9317 | |||
23/05/2025 | 17:59:01,839 | 2 | 50,9343 | |
2 | 50,9343 | |||
2 | 50,9343 | |||
23/05/2025 | 17:58:47,950 | 1 | 50,9534 | |
1 | 50,9534 | |||
1 | 50,9534 | |||
23/05/2025 | 17:54:46,437 | 1 411 | 50,85 | |
1 400 | 50,85 | |||
11 | 50,85 | |||
1 411 | 50,85 | |||
23/05/2025 | 17:53:49,662 | 2 000 | 50,85 | |
2 000 | 50,85 | |||
2 000 | 50,85 | |||
23/05/2025 | 17:50:52,634 | 10 | 50,9589 | |
10 | 50,9589 | |||
10 | 50,9589 | |||
23/05/2025 | 17:49:10,161 | 5 | 50,9434 | |
5 | 50,9434 | |||
5 | 50,9434 | |||
23/05/2025 | 17:46:23,286 | 23 | 50,9282 | |
23 | 50,9282 | |||
23 | 50,9282 | |||
23/05/2025 | 17:45:04,181 | 1 | 50,9477 | |
1 | 50,9477 | |||
1 | 50,9477 | |||
23/05/2025 | 17:38:59,983 | 38 | 50,9588 | |
38 | 50,9588 | |||
38 | 50,9588 | |||
23/05/2025 | 17:32:35,612 | 392 | 51,0304 | |
392 | 51,0304 | |||
392 | 51,0304 | |||
23/05/2025 | 17:31:35,872 | 5 | 51,0179 | |
5 | 51,0179 | |||
5 | 51,0179 | |||
23/05/2025 | 17:30:25,604 | 20 | 50,9879 | |
20 | 50,9879 | |||
20 | 50,9879 | |||
23/05/2025 | 17:26:03,913 | 59 | 50,9939 | |
59 | 50,9939 | |||
59 | 50,9939 | |||
23/05/2025 | 17:22:34,700 | 1 | 50,9779 | |
1 | 50,9779 | |||
1 | 50,9779 | |||
23/05/2025 | 17:15:42,594 | 87 | 50,8221 | |
87 | 50,8221 | |||
87 | 50,8221 | |||
23/05/2025 | 17:11:41,869 | 3 | 50,8641 | |
3 | 50,8641 | |||
3 | 50,8641 | |||
23/05/2025 | 17:10:56,794 | 1 | 50,8979 | |
1 | 50,8979 | |||
1 | 50,8979 | |||
23/05/2025 | 17:08:49,784 | 295 | 50,8499 | |
295 | 50,8499 | |||
295 | 50,8499 | |||
23/05/2025 | 17:05:22,663 | 10 | 50,8859 | |
10 | 50,8859 | |||
10 | 50,8859 | |||
23/05/2025 | 17:04:05,886 | 4 | 50,8881 | |
4 | 50,8881 | |||
4 | 50,8881 | |||
23/05/2025 | 17:02:11,952 | 4 | 50,8559 | |
4 | 50,8559 | |||
4 | 50,8559 | |||
23/05/2025 | 16:58:50,372 | 10 | 50,8219 | |
10 | 50,8219 | |||
10 | 50,8219 | |||
23/05/2025 | 16:58:11,835 | 3 | 50,8479 | |
3 | 50,8479 | |||
3 | 50,8479 | |||
23/05/2025 | 16:57:45,801 | 5 | 50,8699 | |
5 | 50,8699 | |||
5 | 50,8699 | |||
23/05/2025 | 16:55:29,875 | 89 | 50,8641 | |
89 | 50,8641 | |||
89 | 50,8641 | |||
23/05/2025 | 16:54:51,331 | 10 | 50,8819 | |
10 | 50,8819 | |||
10 | 50,8819 | |||
23/05/2025 | 16:46:34,800 | 20 | 50,9839 | |
20 | 50,9839 | |||
20 | 50,9839 | |||
23/05/2025 | 16:45:04,867 | 34 | 50,9839 | |
34 | 50,9839 | |||
34 | 50,9839 | |||
23/05/2025 | 16:44:25,981 | 10 | 50,9819 | |
10 | 50,9819 | |||
10 | 50,9819 | |||
23/05/2025 | 16:42:07,199 | 11 | 50,9859 | |
11 | 50,9859 | |||
11 | 50,9859 | |||
23/05/2025 | 16:42:04,611 | 100 | 50,9939 | |
100 | 50,9939 | |||
100 | 50,9939 | |||
23/05/2025 | 16:36:06,498 | 1 | 51,0099 | |
1 | 51,0099 | |||
1 | 51,0099 | |||
23/05/2025 | 16:35:20,514 | 298 | 50,9841 | |
298 | 50,9841 | |||
298 | 50,9841 | |||
23/05/2025 | 16:35:16,795 | 5 | 51,0079 | |
5 | 51,0079 | |||
5 | 51,0079 | |||
23/05/2025 | 16:34:16,407 | 19 | 50,9879 | |
19 | 50,9879 | |||
19 | 50,9879 | |||
23/05/2025 | 16:33:53,966 | 50 | 50,9719 | |
50 | 50,9719 | |||
50 | 50,9719 | |||
23/05/2025 | 16:32:22,780 | 6 | 50,9519 | |
6 | 50,9519 | |||
6 | 50,9519 | |||
23/05/2025 | 16:31:39,784 | 5 | 50,9341 | |
5 | 50,9341 | |||
5 | 50,9341 | |||
23/05/2025 | 16:28:16,228 | 40 | 50,9128 | |
40 | 50,9128 | |||
40 | 50,9128 | |||
23/05/2025 | 16:25:27,970 | 2 | 50,9681 | |
2 | 50,9681 | |||
2 | 50,9681 | |||
23/05/2025 | 16:25:19,313 | 2 | 50,9441 | |
2 | 50,9441 | |||
2 | 50,9441 | |||
23/05/2025 | 16:23:59,927 | 1 | 50,9179 | |
1 | 50,9179 | |||
1 | 50,9179 | |||
23/05/2025 | 16:20:57,564 | 10 | 50,8739 | |
10 | 50,8739 | |||
10 | 50,8739 | |||
23/05/2025 | 16:19:07,073 | 200 | 50,9159 | |
200 | 50,9159 | |||
200 | 50,9159 | |||
23/05/2025 | 16:17:12,214 | 8 | 50,9219 | |
8 | 50,9219 | |||
8 | 50,9219 | |||
23/05/2025 | 16:16:32,564 | 9 | 50,9161 | |
9 | 50,9161 | |||
9 | 50,9161 | |||
23/05/2025 | 16:16:11,630 | 10 | 50,9359 | |
10 | 50,9359 | |||
10 | 50,9359 | |||
23/05/2025 | 16:12:35,370 | 4 | 51,0159 | |
4 | 51,0159 | |||
4 | 51,0159 | |||
23/05/2025 | 16:10:50,401 | 1 | 50,9319 | |
1 | 50,9319 | |||
1 | 50,9319 | |||
23/05/2025 | 16:10:48,794 | 8 | 50,9141 | |
8 | 50,9141 | |||
8 | 50,9141 | |||
23/05/2025 | 16:10:20,406 | 50 | 50,9179 | |
50 | 50,9179 | |||
50 | 50,9179 | |||
23/05/2025 | 16:06:09,532 | 406 | 50,9601 | |
406 | 50,9601 | |||
406 | 50,9601 | |||
23/05/2025 | 16:06:03,557 | 44 | 50,9899 | |
44 | 50,9899 | |||
44 | 50,9899 | |||
23/05/2025 | 16:04:25,718 | 25 | 50,9759 | |
25 | 50,9759 | |||
25 | 50,9759 | |||
23/05/2025 | 16:01:57,589 | 3 | 50,9659 | |
3 | 50,9659 | |||
3 | 50,9659 | |||
23/05/2025 | 16:00:38,069 | 2 | 50,9779 | |
2 | 50,9779 | |||
2 | 50,9779 | |||
23/05/2025 | 16:00:23,483 | 1 | 50,9699 | |
1 | 50,9699 | |||
1 | 50,9699 | |||
23/05/2025 | 16:00:01,558 | 11 | 51,0399 | |
11 | 51,0399 | |||
11 | 51,0399 | |||
23/05/2025 | 15:59:35,376 | 7 | 50,9021 | |
7 | 50,9021 | |||
7 | 50,9021 | |||
23/05/2025 | 15:58:09,438 | 2 | 50,8899 | |
2 | 50,8899 | |||
2 | 50,8899 | |||
23/05/2025 | 15:57:15,421 | 20 | 50,8999 | |
20 | 50,8999 | |||
20 | 50,8999 | |||
23/05/2025 | 15:56:36,708 | 272 | 50,9101 | |
272 | 50,9101 | |||
272 | 50,9101 | |||
23/05/2025 | 15:56:29,456 | 200 | 50,9041 | |
200 | 50,9041 | |||
200 | 50,9041 | |||
23/05/2025 | 15:52:04,474 | 1 | 50,8679 | |
1 | 50,8679 | |||
1 | 50,8679 | |||
23/05/2025 | 15:50:39,447 | 3 | 50,8779 | |
3 | 50,8779 | |||
3 | 50,8779 | |||
23/05/2025 | 15:50:33,005 | 1 | 50,8699 | |
1 | 50,8699 | |||
1 | 50,8699 | |||
23/05/2025 | 15:46:44,186 | 8 | 50,7841 | |
8 | 50,7841 | |||
8 | 50,7841 | |||
23/05/2025 | 15:46:29,720 | 4 | 50,8199 | |
4 | 50,8199 | |||
4 | 50,8199 | |||
23/05/2025 | 15:45:13,682 | 69 | 50,8839 | |
69 | 50,8839 | |||
69 | 50,8839 | |||
23/05/2025 | 15:44:30,454 | 150 | 50,8819 | |
150 | 50,8819 | |||
150 | 50,8819 | |||
23/05/2025 | 15:43:56,957 | 10 | 50,8399 | |
10 | 50,8399 | |||
10 | 50,8399 | |||
23/05/2025 | 15:43:40,753 | 185 | 50,8719 | |
185 | 50,8719 | |||
185 | 50,8719 | |||
23/05/2025 | 15:43:31,723 | 4 | 50,8841 | |
4 | 50,8841 | |||
4 | 50,8841 | |||
23/05/2025 | 15:39:37,273 | 4 | 50,9279 | |
4 | 50,9279 | |||
4 | 50,9279 | |||
23/05/2025 | 15:39:08,887 | 56 | 50,9201 | |
56 | 50,9201 | |||
56 | 50,9201 | |||
23/05/2025 | 15:38:54,845 | 1 | 50,9301 | |
1 | 50,9301 | |||
1 | 50,9301 | |||
23/05/2025 | 15:38:09,120 | 1 626 | 50,9479 | |
1 626 | 50,9479 | |||
1 626 | 50,9479 | |||
23/05/2025 | 15:37:50,596 | 28 | 50,9581 | |
28 | 50,9581 | |||
28 | 50,9581 | |||
23/05/2025 | 15:37:48,872 | 140 | 50,9799 | |
140 | 50,9799 | |||
140 | 50,9799 | |||
23/05/2025 | 15:36:01,514 | 3 | 50,9722 | |
3 | 50,9722 | |||
3 | 50,9722 | |||
23/05/2025 | 15:35:14,665 | 1 | 50,9359 | |
1 | 50,9359 | |||
1 | 50,9359 | |||
23/05/2025 | 15:33:31,214 | 81 | 50,9039 | |
81 | 50,9039 | |||
81 | 50,9039 | |||
23/05/2025 | 15:32:22,367 | 7 | 50,8419 | |
7 | 50,8419 | |||
7 | 50,8419 | |||
23/05/2025 | 15:31:23,227 | 4 | 50,8839 | |
4 | 50,8839 | |||
4 | 50,8839 | |||
23/05/2025 | 15:29:46,035 | 2 | 50,8259 | |
2 | 50,8259 | |||
2 | 50,8259 | |||
23/05/2025 | 15:29:00,449 | 2 | 50,8259 | |
2 | 50,8259 | |||
2 | 50,8259 | |||
23/05/2025 | 15:24:34,921 | 1 | 50,6799 | |
1 | 50,6799 | |||
1 | 50,6799 | |||
23/05/2025 | 15:23:40,076 | 6 | 50,6379 | |
6 | 50,6379 | |||
6 | 50,6379 | |||
23/05/2025 | 15:22:36,540 | 20 | 50,6499 | |
20 | 50,6499 | |||
20 | 50,6499 | |||
23/05/2025 | 15:22:15,952 | 10 | 50,6559 | |
10 | 50,6559 | |||
10 | 50,6559 | |||
23/05/2025 | 15:21:12,480 | 1 | 50,6719 | |
1 | 50,6719 | |||
1 | 50,6719 | |||
23/05/2025 | 15:20:26,695 | 3 | 50,6181 | |
3 | 50,6181 | |||
3 | 50,6181 | |||
23/05/2025 | 15:20:07,180 | 2 | 50,6401 | |
2 | 50,6401 | |||
2 | 50,6401 | |||
23/05/2025 | 15:19:57,214 | 7 | 50,6839 | |
7 | 50,6839 | |||
7 | 50,6839 | |||
23/05/2025 | 15:16:29,716 | 125 | 50,6721 | |
125 | 50,6721 | |||
125 | 50,6721 | |||
23/05/2025 | 15:16:21,689 | 84 | 50,6761 | |
84 | 50,6761 | |||
84 | 50,6761 | |||
23/05/2025 | 15:13:07,470 | 20 | 50,7119 | |
20 | 50,7119 | |||
20 | 50,7119 | |||
23/05/2025 | 15:12:29,805 | 10 | 50,7281 | |
10 | 50,7281 | |||
10 | 50,7281 | |||
23/05/2025 | 15:12:13,257 | 19 | 50,7379 | |
19 | 50,7379 | |||
19 | 50,7379 | |||
23/05/2025 | 15:11:40,762 | 1 | 50,7319 | |
1 | 50,7319 | |||
1 | 50,7319 | |||
23/05/2025 | 15:10:48,179 | 50 | 50,7359 | |
50 | 50,7359 | |||
50 | 50,7359 | |||
23/05/2025 | 15:10:43,118 | 4 | 50,7319 | |
4 | 50,7319 | |||
4 | 50,7319 | |||
23/05/2025 | 15:10:26,013 | 1 | 50,7439 | |
1 | 50,7439 | |||
1 | 50,7439 | |||
23/05/2025 | 15:09:05,336 | 35 | 50,6941 | |
35 | 50,6941 | |||
35 | 50,6941 | |||
23/05/2025 | 15:08:48,829 | 16 | 50,6939 | |
16 | 50,6939 | |||
16 | 50,6939 | |||
23/05/2025 | 15:07:49,300 | 100 | 50,6521 | |
100 | 50,6521 | |||
100 | 50,6521 | |||
23/05/2025 | 15:06:21,896 | 1 | 50,6381 | |
1 | 50,6381 | |||
1 | 50,6381 | |||
23/05/2025 | 15:06:06,845 | 1 | 50,6499 | |
1 | 50,6499 | |||
1 | 50,6499 | |||
23/05/2025 | 15:05:57,383 | 3 | 50,6579 | |
3 | 50,6579 | |||
3 | 50,6579 | |||
23/05/2025 | 15:02:57,119 | 2 | 50,6441 | |
2 | 50,6441 | |||
2 | 50,6441 | |||
23/05/2025 | 15:02:48,418 | 1 | 50,6659 | |
1 | 50,6659 | |||
1 | 50,6659 | |||
23/05/2025 | 15:00:34,645 | 7 | 50,6499 | |
7 | 50,6499 | |||
7 | 50,6499 | |||
23/05/2025 | 15:00:29,863 | 3 | 50,6462 | |
3 | 50,6462 | |||
3 | 50,6462 | |||
23/05/2025 | 14:58:58,837 | 3 | 50,6759 | |
3 | 50,6759 | |||
3 | 50,6759 | |||
23/05/2025 | 14:58:54,210 | 20 | 50,6699 | |
20 | 50,6699 | |||
20 | 50,6699 | |||
23/05/2025 | 14:57:56,652 | 71 | 50,6681 | |
71 | 50,6681 | |||
71 | 50,6681 | |||
23/05/2025 | 14:56:05,367 | 2 | 50,6779 | |
2 | 50,6779 | |||
2 | 50,6779 | |||
23/05/2025 | 14:54:16,911 | 5 | 50,6839 | |
5 | 50,6839 | |||
5 | 50,6839 | |||
23/05/2025 | 14:51:14,707 | 1 | 50,6839 | |
1 | 50,6839 | |||
1 | 50,6839 | |||
23/05/2025 | 14:50:29,446 | 1 | 50,6979 | |
1 | 50,6979 | |||
1 | 50,6979 | |||
23/05/2025 | 14:49:11,376 | 2 | 50,6561 | |
2 | 50,6561 | |||
2 | 50,6561 | |||
23/05/2025 | 14:49:03,126 | 5 | 50,6521 | |
5 | 50,6521 | |||
5 | 50,6521 | |||
23/05/2025 | 14:45:36,528 | 4 | 50,6759 | |
4 | 50,6759 | |||
4 | 50,6759 | |||
23/05/2025 | 14:43:45,750 | 1 156 | 50,6241 | |
1 156 | 50,6241 | |||
1 156 | 50,6241 | |||
23/05/2025 | 14:43:34,386 | 50 | 50,6479 | |
50 | 50,6479 | |||
50 | 50,6479 | |||
23/05/2025 | 14:43:06,002 | 1 | 50,6739 | |
1 | 50,6739 | |||
1 | 50,6739 | |||
23/05/2025 | 14:42:54,734 | 2 | 50,6619 | |
2 | 50,6619 | |||
2 | 50,6619 | |||
23/05/2025 | 14:42:51,413 | 61 | 50,6401 | |
61 | 50,6401 | |||
61 | 50,6401 | |||
23/05/2025 | 14:41:48,215 | 1 | 50,6479 | |
1 | 50,6479 | |||
1 | 50,6479 | |||
23/05/2025 | 14:41:14,592 | 430 | 50,6841 | |
430 | 50,6841 | |||
430 | 50,6841 | |||
23/05/2025 | 14:40:42,950 | 157 | 50,6759 | |
157 | 50,6759 | |||
157 | 50,6759 | |||
23/05/2025 | 14:40:04,442 | 2 | 50,6999 | |
2 | 50,6999 | |||
2 | 50,6999 | |||
23/05/2025 | 14:38:58,747 | 4 | 50,7121 | |
4 | 50,7121 | |||
4 | 50,7121 | |||
23/05/2025 | 14:37:25,505 | 4 | 50,6961 | |
4 | 50,6961 | |||
4 | 50,6961 | |||
23/05/2025 | 14:37:22,213 | 14 | 50,7059 | |
14 | 50,7059 | |||
14 | 50,7059 | |||
23/05/2025 | 14:37:00,600 | 10 | 50,7039 | |
10 | 50,7039 | |||
10 | 50,7039 | |||
23/05/2025 | 14:35:41,790 | 3 | 50,6961 | |
3 | 50,6961 | |||
3 | 50,6961 | |||
23/05/2025 | 14:35:23,068 | 46 | 50,6979 | |
46 | 50,6979 | |||
46 | 50,6979 | |||
23/05/2025 | 14:33:10,566 | 4 | 50,7359 | |
4 | 50,7359 | |||
4 | 50,7359 | |||
23/05/2025 | 14:32:57,005 | 6 | 50,7439 | |
6 | 50,7439 | |||
6 | 50,7439 | |||
23/05/2025 | 14:30:26,771 | 1 | 50,7359 | |
1 | 50,7359 | |||
1 | 50,7359 | |||
23/05/2025 | 14:30:10,181 | 3 | 50,7541 | |
3 | 50,7541 | |||
3 | 50,7541 | |||
23/05/2025 | 14:27:44,311 | 20 | 50,7259 | |
20 | 50,7259 | |||
20 | 50,7259 | |||
23/05/2025 | 14:26:21,915 | 4 | 50,6621 | |
4 | 50,6621 | |||
4 | 50,6621 | |||
23/05/2025 | 14:25:50,560 | 500 | 50,6741 | |
500 | 50,6741 | |||
500 | 50,6741 | |||
23/05/2025 | 14:25:13,304 | 1 | 50,6519 | |
1 | 50,6519 | |||
1 | 50,6519 | |||
23/05/2025 | 14:25:02,891 | 100 | 50,6301 | |
100 | 50,6301 | |||
100 | 50,6301 | |||
23/05/2025 | 14:24:20,780 | 20 | 50,6119 | |
20 | 50,6119 | |||
20 | 50,6119 | |||
23/05/2025 | 14:24:06,694 | 2 | 50,6081 | |
2 | 50,6081 | |||
2 | 50,6081 | |||
23/05/2025 | 14:21:42,220 | 4 | 50,6599 | |
4 | 50,6599 | |||
4 | 50,6599 | |||
23/05/2025 | 14:21:28,365 | 2 | 50,6321 | |
2 | 50,6321 | |||
2 | 50,6321 | |||
23/05/2025 | 14:20:56,063 | 14 | 50,6501 | |
14 | 50,6501 | |||
14 | 50,6501 | |||
23/05/2025 | 14:20:53,589 | 1 | 50,6559 | |
1 | 50,6559 | |||
1 | 50,6559 | |||
23/05/2025 | 14:20:01,271 | 21 | 50,6521 | |
21 | 50,6521 | |||
21 | 50,6521 | |||
23/05/2025 | 14:19:29,698 | 138 | 50,6741 | |
138 | 50,6741 | |||
138 | 50,6741 | |||
23/05/2025 | 14:19:00,893 | 116 | 50,6741 | |
116 | 50,6741 | |||
116 | 50,6741 | |||
23/05/2025 | 14:18:49,423 | 100 | 50,6901 | |
100 | 50,6901 | |||
100 | 50,6901 | |||
23/05/2025 | 14:16:30,857 | 3 | 50,7279 | |
3 | 50,7279 | |||
3 | 50,7279 | |||
23/05/2025 | 14:13:24,896 | 10 | 50,70 | |
10 | 50,70 | |||
10 | 50,70 | |||
23/05/2025 | 14:11:36,402 | 2 | 50,8079 | |
2 | 50,8079 | |||
2 | 50,8079 | |||
23/05/2025 | 14:10:54,847 | 120 | 50,7621 | |
120 | 50,7621 | |||
120 | 50,7621 | |||
23/05/2025 | 14:10:16,491 | 52 | 50,7541 | |
52 | 50,7541 | |||
52 | 50,7541 | |||
23/05/2025 | 14:09:26,370 | 20 | 50,8079 | |
20 | 50,8079 | |||
20 | 50,8079 | |||
23/05/2025 | 14:09:06,835 | 279 | 50,7541 | |
279 | 50,7541 | |||
279 | 50,7541 | |||
23/05/2025 | 14:07:56,976 | 20 | 50,6461 | |
20 | 50,6461 | |||
20 | 50,6461 | |||
23/05/2025 | 14:06:33,225 | 45 | 50,6641 | |
45 | 50,6641 | |||
45 | 50,6641 | |||
23/05/2025 | 14:05:50,624 | 48 | 50,7139 | |
48 | 50,7139 | |||
48 | 50,7139 | |||
23/05/2025 | 14:03:34,130 | 2 | 50,7179 | |
2 | 50,7179 | |||
2 | 50,7179 | |||
23/05/2025 | 14:02:32,299 | 7 | 50,6621 | |
7 | 50,6621 | |||
7 | 50,6621 | |||
23/05/2025 | 14:02:08,045 | 2 | 50,6619 | |
2 | 50,6619 | |||
2 | 50,6619 | |||
23/05/2025 | 14:01:31,854 | 60 | 50,6421 | |
60 | 50,6421 | |||
60 | 50,6421 | |||
23/05/2025 | 14:01:17,812 | 30 | 50,6361 | |
30 | 50,6361 | |||
30 | 50,6361 | |||
23/05/2025 | 14:01:07,989 | 35 | 50,5846 | |
35 | 50,5846 | |||
35 | 50,5846 | |||
23/05/2025 | 14:01:03,627 | 4 | 50,65 | |
4 | 50,65 | |||
4 | 50,65 | |||
23/05/2025 | 14:00:59,811 | 3 | 50,6561 | |
3 | 50,6561 | |||
3 | 50,6561 | |||
23/05/2025 | 14:00:13,605 | 1 | 50,6779 | |
1 | 50,6779 | |||
1 | 50,6779 | |||
23/05/2025 | 13:55:24,195 | 2 | 50,9679 | |
2 | 50,9679 | |||
2 | 50,9679 | |||
23/05/2025 | 13:54:18,092 | 2 | 50,9559 | |
2 | 50,9559 | |||
2 | 50,9559 | |||
23/05/2025 | 13:51:39,583 | 2 | 50,7779 | |
2 | 50,7779 | |||
2 | 50,7779 | |||
23/05/2025 | 13:51:25,177 | 2 | 50,7779 | |
2 | 50,7779 | |||
2 | 50,7779 | |||
23/05/2025 | 13:49:51,602 | 2 | 50,7839 | |
2 | 50,7839 | |||
2 | 50,7839 | |||
23/05/2025 | 13:49:39,353 | 6 | 50,9639 | |
6 | 50,9639 | |||
6 | 50,9639 | |||
23/05/2025 | 13:49:37,172 | 1 070 | 50,7961 | |
1 070 | 50,7961 | |||
1 070 | 50,7961 | |||
23/05/2025 | 13:48:26,762 | 2 | 50,8259 | |
2 | 50,8259 | |||
2 | 50,8259 | |||
23/05/2025 | 13:46:36,203 | 2 | 50,7681 | |
2 | 50,7681 | |||
2 | 50,7681 | |||
23/05/2025 | 13:46:19,816 | 3 | 50,7601 | |
3 | 50,7601 | |||
3 | 50,7601 | |||
23/05/2025 | 13:46:09,968 | 1 | 50,7939 | |
1 | 50,7939 | |||
1 | 50,7939 | |||
23/05/2025 | 13:46:06,490 | 805 | 50,7281 | |
805 | 50,7281 | |||
805 | 50,7281 | |||
23/05/2025 | 13:45:58,487 | 3 | 50,8339 | |
3 | 50,8339 | |||
3 | 50,8339 | |||
23/05/2025 | 13:44:24,143 | 7 | 50,8861 | |
7 | 50,8861 | |||
7 | 50,8861 | |||
23/05/2025 | 13:43:54,366 | 8 | 50,98 | |
8 | 50,98 | |||
8 | 50,98 | |||
23/05/2025 | 13:43:53,504 | 8 276 | 51,00 | |
4 | 51,00 | |||
7 970 | 51,00 | |||
1 | 51,00 | |||
150 | 51,00 | |||
8 276 | 51,00 | |||
1 | 51,00 | |||
10 | 51,00 | |||
20 | 51,00 | |||
9 | 51,00 | |||
6 | 51,00 | |||
5 | 51,00 | |||
100 | 51,00 | |||
23/05/2025 | 13:43:52,982 | 198 | 51,00 | |
198 | 51,00 | |||
198 | 51,00 | |||
23/05/2025 | 13:43:52,871 | 332 | 51,00 | |
332 | 51,00 | |||
332 | 51,00 | |||
23/05/2025 | 13:43:14,240 | 6 | 51,0959 | |
6 | 51,0959 | |||
6 | 51,0959 | |||
23/05/2025 | 13:43:04,579 | 3 | 51,0959 | |
3 | 51,0959 | |||
3 | 51,0959 | |||
23/05/2025 | 13:40:44,923 | 3 | 51,1399 | |
3 | 51,1399 | |||
3 | 51,1399 | |||
23/05/2025 | 13:36:19,800 | 4 | 51,1039 | |
4 | 51,1039 | |||
4 | 51,1039 | |||
23/05/2025 | 13:35:17,212 | 2 | 51,1301 | |
2 | 51,1301 | |||
2 | 51,1301 | |||
23/05/2025 | 13:26:34,862 | 1 | 51,1179 | |
1 | 51,1179 | |||
1 | 51,1179 | |||
23/05/2025 | 13:23:04,465 | 10 | 51,0401 | |
10 | 51,0401 | |||
10 | 51,0401 | |||
23/05/2025 | 13:22:56,407 | 6 | 51,1059 | |
6 | 51,1059 | |||
6 | 51,1059 | |||
23/05/2025 | 13:22:50,854 | 400 | 51,0681 | |
400 | 51,0681 | |||
400 | 51,0681 | |||
23/05/2025 | 13:22:12,641 | 14 | 51,1179 | |
14 | 51,1179 | |||
14 | 51,1179 | |||
23/05/2025 | 13:19:56,506 | 8 | 51,22 | |
8 | 51,22 | |||
8 | 51,22 | |||
23/05/2025 | 13:19:51,916 | 10 | 51,30 | |
10 | 51,30 | |||
10 | 51,30 | |||
23/05/2025 | 13:05:13,304 | 3 | 51,2961 | |
3 | 51,2961 | |||
3 | 51,2961 | |||
23/05/2025 | 13:00:47,043 | 83 | 51,3201 | |
83 | 51,3201 | |||
83 | 51,3201 | |||
23/05/2025 | 12:56:50,097 | 1 | 51,3139 | |
1 | 51,3139 | |||
1 | 51,3139 | |||
23/05/2025 | 12:50:47,875 | 4 | 51,3259 | |
4 | 51,3259 | |||
4 | 51,3259 | |||
23/05/2025 | 12:50:46,367 | 1 | 51,3259 | |
1 | 51,3259 | |||
1 | 51,3259 | |||
23/05/2025 | 12:47:23,930 | 20 | 51,3239 | |
20 | 51,3239 | |||
20 | 51,3239 | |||
23/05/2025 | 12:46:22,136 | 3 | 51,3081 | |
3 | 51,3081 | |||
3 | 51,3081 | |||
23/05/2025 | 12:42:26,947 | 3 | 51,2681 | |
3 | 51,2681 | |||
3 | 51,2681 | |||
23/05/2025 | 12:42:14,674 | 1 | 51,2819 | |
1 | 51,2819 | |||
1 | 51,2819 | |||
23/05/2025 | 12:40:30,000 | 13 | 51,2581 | |
13 | 51,2581 | |||
13 | 51,2581 | |||
23/05/2025 | 12:38:37,518 | 600 | 51,2759 | |
600 | 51,2759 | |||
600 | 51,2759 | |||
23/05/2025 | 12:35:57,809 | 20 | 51,3079 | |
20 | 51,3079 | |||
20 | 51,3079 | |||
23/05/2025 | 12:30:58,490 | 1 | 51,3139 | |
1 | 51,3139 | |||
1 | 51,3139 | |||
23/05/2025 | 12:27:29,342 | 8 | 51,3339 | |
8 | 51,3339 | |||
8 | 51,3339 | |||
23/05/2025 | 12:20:25,732 | 2 | 51,2679 | |
2 | 51,2679 | |||
2 | 51,2679 | |||
23/05/2025 | 12:15:31,028 | 25 | 51,2759 | |
25 | 51,2759 | |||
25 | 51,2759 | |||
23/05/2025 | 12:11:09,876 | 1 | 51,3199 | |
1 | 51,3199 | |||
1 | 51,3199 | |||
23/05/2025 | 12:05:56,700 | 2 | 51,3339 | |
2 | 51,3339 | |||
2 | 51,3339 | |||
23/05/2025 | 12:04:48,371 | 3 | 51,3101 | |
3 | 51,3101 | |||
3 | 51,3101 | |||
23/05/2025 | 12:04:40,948 | 1 | 51,343 | |
1 | 51,343 | |||
1 | 51,343 | |||
23/05/2025 | 12:04:18,579 | 2 | 51,3519 | |
2 | 51,3519 | |||
2 | 51,3519 | |||
23/05/2025 | 12:03:33,910 | 3 | 51,3619 | |
3 | 51,3619 | |||
3 | 51,3619 | |||
23/05/2025 | 12:02:02,981 | 2 | 51,3619 | |
2 | 51,3619 | |||
2 | 51,3619 | |||
23/05/2025 | 11:57:28,771 | 2 | 51,3619 | |
2 | 51,3619 | |||
2 | 51,3619 | |||
23/05/2025 | 11:56:27,956 | 12 | 51,3679 | |
12 | 51,3679 | |||
12 | 51,3679 | |||
23/05/2025 | 11:52:22,496 | 1 | 51,3239 | |
1 | 51,3239 | |||
1 | 51,3239 | |||
23/05/2025 | 11:48:12,154 | 18 | 51,2879 | |
18 | 51,2879 | |||
18 | 51,2879 | |||
23/05/2025 | 11:46:06,877 | 4 | 51,3139 | |
4 | 51,3139 | |||
4 | 51,3139 | |||
23/05/2025 | 11:45:51,269 | 100 | 51,2981 | |
100 | 51,2981 | |||
100 | 51,2981 | |||
23/05/2025 | 11:44:19,248 | 2 | 51,3081 | |
2 | 51,3081 | |||
2 | 51,3081 | |||
23/05/2025 | 11:44:16,338 | 12 | 51,3081 | |
12 | 51,3081 | |||
12 | 51,3081 | |||
23/05/2025 | 11:43:52,630 | 40 | 51,3001 | |
40 | 51,3001 | |||
40 | 51,3001 | |||
23/05/2025 | 11:36:31,240 | 1 | 51,2841 | |
1 | 51,2841 | |||
1 | 51,2841 | |||
23/05/2025 | 11:36:20,622 | 20 | 51,3019 | |
20 | 51,3019 | |||
20 | 51,3019 | |||
23/05/2025 | 11:35:09,231 | 1 | 51,2919 | |
1 | 51,2919 | |||
1 | 51,2919 | |||
23/05/2025 | 11:30:24,959 | 12 | 51,2459 | |
12 | 51,2459 | |||
12 | 51,2459 | |||
23/05/2025 | 11:28:14,687 | 2 | 51,2919 | |
2 | 51,2919 | |||
2 | 51,2919 | |||
23/05/2025 | 11:27:15,319 | 1 | 51,2939 | |
1 | 51,2939 | |||
1 | 51,2939 | |||
23/05/2025 | 11:26:21,820 | 86 | 51,2901 | |
86 | 51,2901 | |||
86 | 51,2901 | |||
23/05/2025 | 11:24:02,329 | 20 | 51,3041 | |
20 | 51,3041 | |||
20 | 51,3041 | |||
23/05/2025 | 11:21:23,742 | 1 | 51,3501 | |
1 | 51,3501 | |||
1 | 51,3501 | |||
23/05/2025 | 11:20:10,193 | 1 000 | 51,3801 | |
1 000 | 51,3801 | |||
1 000 | 51,3801 | |||
23/05/2025 | 11:19:27,830 | 240 | 51,3939 | |
240 | 51,3939 | |||
240 | 51,3939 | |||
23/05/2025 | 11:17:22,950 | 300 | 51,352 | |
300 | 51,352 | |||
300 | 51,352 | |||
23/05/2025 | 11:14:37,202 | 1 | 51,3541 | |
1 | 51,3541 | |||
1 | 51,3541 | |||
23/05/2025 | 11:11:05,410 | 2 | 51,3819 | |
2 | 51,3819 | |||
2 | 51,3819 | |||
23/05/2025 | 11:06:55,609 | 60 | 51,3919 | |
60 | 51,3919 | |||
60 | 51,3919 | |||
23/05/2025 | 11:03:09,926 | 43 | 51,3741 | |
43 | 51,3741 | |||
43 | 51,3741 | |||
23/05/2025 | 11:02:05,890 | 3 | 51,3859 | |
3 | 51,3859 | |||
3 | 51,3859 | |||
23/05/2025 | 10:58:15,314 | 194 | 51,4159 | |
194 | 51,4159 | |||
194 | 51,4159 | |||
23/05/2025 | 10:56:57,756 | 2 000 | 51,4159 | |
2 000 | 51,4159 | |||
2 000 | 51,4159 | |||
23/05/2025 | 10:54:32,508 | 2 | 51,4239 | |
2 | 51,4239 | |||
2 | 51,4239 | |||
23/05/2025 | 10:50:15,563 | 2 | 51,4619 | |
2 | 51,4619 | |||
2 | 51,4619 | |||
23/05/2025 | 10:41:49,773 | 2 | 51,4619 | |
2 | 51,4619 | |||
2 | 51,4619 | |||
23/05/2025 | 10:36:16,073 | 40 | 51,4639 | |
40 | 51,4639 | |||
40 | 51,4639 | |||
23/05/2025 | 10:35:57,545 | 2 | 51,4465 | |
2 | 51,4465 | |||
2 | 51,4465 | |||
23/05/2025 | 10:35:08,618 | 10 | 51,4679 | |
10 | 51,4679 | |||
10 | 51,4679 | |||
23/05/2025 | 10:32:53,255 | 39 | 51,5079 | |
39 | 51,5079 | |||
39 | 51,5079 | |||
23/05/2025 | 10:31:47,916 | 1 | 51,5159 | |
1 | 51,5159 | |||
1 | 51,5159 | |||
23/05/2025 | 10:27:07,667 | 97 | 51,4801 | |
97 | 51,4801 | |||
97 | 51,4801 | |||
23/05/2025 | 10:26:50,929 | 3 | 51,4781 | |
3 | 51,4781 | |||
3 | 51,4781 | |||
23/05/2025 | 10:26:19,534 | 12 | 51,4719 | |
12 | 51,4719 | |||
12 | 51,4719 | |||
23/05/2025 | 10:24:34,976 | 2 | 51,4659 | |
2 | 51,4659 | |||
2 | 51,4659 | |||
23/05/2025 | 10:22:15,812 | 1 | 51,4479 | |
1 | 51,4479 | |||
1 | 51,4479 | |||
23/05/2025 | 10:18:57,126 | 29 | 51,4361 | |
29 | 51,4361 | |||
29 | 51,4361 | |||
23/05/2025 | 10:15:32,417 | 2 | 51,45 | |
2 | 51,45 | |||
2 | 51,45 | |||
23/05/2025 | 10:14:08,121 | 2 | 51,4579 | |
2 | 51,4579 | |||
2 | 51,4579 | |||
23/05/2025 | 10:13:13,871 | 2 | 51,4601 | |
2 | 51,4601 | |||
2 | 51,4601 | |||
23/05/2025 | 10:13:08,904 | 2 | 51,4759 | |
2 | 51,4759 | |||
2 | 51,4759 | |||
23/05/2025 | 10:12:04,513 | 214 | 51,4959 | |
214 | 51,4959 | |||
214 | 51,4959 | |||
23/05/2025 | 10:08:32,100 | 47 | 51,5019 | |
47 | 51,5019 | |||
47 | 51,5019 | |||
23/05/2025 | 10:08:31,318 | 47 | 51,5019 | |
47 | 51,5019 | |||
47 | 51,5019 | |||
23/05/2025 | 10:08:30,587 | 47 | 51,4999 | |
47 | 51,4999 | |||
47 | 51,4999 | |||
23/05/2025 | 09:55:08,576 | 10 | 51,46 | |
10 | 51,46 | |||
10 | 51,46 | |||
23/05/2025 | 09:51:13,609 | 58 | 51,4939 | |
58 | 51,4939 | |||
58 | 51,4939 | |||
23/05/2025 | 09:42:32,405 | 1 | 51,4919 | |
1 | 51,4919 | |||
1 | 51,4919 | |||
23/05/2025 | 09:41:12,099 | 8 | 51,4899 | |
8 | 51,4899 | |||
8 | 51,4899 | |||
23/05/2025 | 09:38:27,384 | 11 | 51,5041 | |
11 | 51,5041 | |||
11 | 51,5041 |
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:
23/05/2025 @ 22:00:00
dernière actualisation:
23/05/2025 @ 22:00:00