iShsVII-Core S&P 500 UCITS ETF
- Informations
- Dernièr
- Négocier des titres
173
161
557,13
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
28/05/2025 | 12:57:01,690 | 13 | 557,13 | |
13 | 557,13 | |||
13 | 557,13 | |||
28/05/2025 | 12:53:51,455 | 4 | 557,23 | |
4 | 557,23 | |||
4 | 557,23 | |||
28/05/2025 | 12:53:12,226 | 1 | 557,15 | |
1 | 557,15 | |||
1 | 557,15 | |||
28/05/2025 | 12:51:29,636 | 7 | 557,13 | |
7 | 557,13 | |||
7 | 557,13 | |||
28/05/2025 | 12:51:19,498 | 1 | 557,23 | |
1 | 557,23 | |||
1 | 557,23 | |||
28/05/2025 | 12:49:05,235 | 1 | 557,09 | |
1 | 557,09 | |||
1 | 557,09 | |||
28/05/2025 | 12:48:51,368 | 10 | 557,31 | |
10 | 557,31 | |||
10 | 557,31 | |||
28/05/2025 | 12:45:46,156 | 2 | 557,00 | |
2 | 557,00 | |||
2 | 557,00 | |||
28/05/2025 | 12:45:37,929 | 11 | 556,89 | |
11 | 556,89 | |||
11 | 556,89 | |||
28/05/2025 | 12:44:30,376 | 1 | 556,81 | |
1 | 556,81 | |||
1 | 556,81 | |||
28/05/2025 | 12:38:48,902 | 6 | 556,77 | |
6 | 556,77 | |||
6 | 556,77 | |||
28/05/2025 | 12:19:15,033 | 25 | 555,87 | |
25 | 555,87 | |||
25 | 555,87 | |||
28/05/2025 | 12:19:06,881 | 2 | 555,97 | |
2 | 555,97 | |||
2 | 555,97 | |||
28/05/2025 | 12:14:55,901 | 41 | 555,85 | |
41 | 555,85 | |||
41 | 555,85 | |||
28/05/2025 | 12:12:34,364 | 8 | 555,95 | |
8 | 555,95 | |||
8 | 555,95 | |||
28/05/2025 | 12:12:01,759 | 2 | 555,87 | |
2 | 555,87 | |||
2 | 555,87 | |||
28/05/2025 | 12:10:39,981 | 1 | 555,79 | |
1 | 555,79 | |||
1 | 555,79 | |||
28/05/2025 | 12:10:35,078 | 191 | 555,85 | |
191 | 555,85 | |||
191 | 555,85 | |||
28/05/2025 | 12:10:07,125 | 3 | 555,79 | |
3 | 555,79 | |||
3 | 555,79 | |||
28/05/2025 | 12:08:50,743 | 1 | 555,89 | |
1 | 555,89 | |||
1 | 555,89 | |||
28/05/2025 | 12:08:20,138 | 4 | 555,87 | |
4 | 555,87 | |||
4 | 555,87 | |||
28/05/2025 | 12:07:20,472 | 1 | 555,89 | |
1 | 555,89 | |||
1 | 555,89 | |||
28/05/2025 | 12:07:01,541 | 1 | 555,85 | |
1 | 555,85 | |||
1 | 555,85 | |||
28/05/2025 | 12:05:58,336 | 10 | 555,81 | |
10 | 555,81 | |||
10 | 555,81 | |||
28/05/2025 | 12:03:26,417 | 5 | 555,79 | |
5 | 555,79 | |||
5 | 555,79 | |||
28/05/2025 | 12:03:11,363 | 4 | 555,65 | |
4 | 555,65 | |||
4 | 555,65 | |||
28/05/2025 | 12:02:05,228 | 1 | 555,77 | |
1 | 555,77 | |||
1 | 555,77 | |||
28/05/2025 | 12:01:34,488 | 4 | 555,59 | |
4 | 555,59 | |||
4 | 555,59 | |||
28/05/2025 | 11:58:57,307 | 6 | 555,47 | |
6 | 555,47 | |||
6 | 555,47 | |||
28/05/2025 | 11:58:45,993 | 7 | 555,45 | |
7 | 555,45 | |||
7 | 555,45 | |||
28/05/2025 | 11:54:53,241 | 3 | 555,33 | |
3 | 555,33 | |||
3 | 555,33 | |||
28/05/2025 | 11:54:53,145 | 3 | 555,43 | |
3 | 555,43 | |||
3 | 555,43 | |||
28/05/2025 | 11:53:45,414 | 4 | 555,39 | |
4 | 555,39 | |||
4 | 555,39 | |||
28/05/2025 | 11:53:39,151 | 1 | 555,41 | |
1 | 555,41 | |||
1 | 555,41 | |||
28/05/2025 | 11:52:29,843 | 2 | 555,27 | |
2 | 555,27 | |||
2 | 555,27 | |||
28/05/2025 | 11:51:50,561 | 5 | 555,23 | |
5 | 555,23 | |||
5 | 555,23 | |||
28/05/2025 | 11:46:33,538 | 10 | 555,17 | |
10 | 555,17 | |||
10 | 555,17 | |||
28/05/2025 | 11:43:33,851 | 200 | 555,03 | |
200 | 555,03 | |||
200 | 555,03 | |||
28/05/2025 | 11:41:44,038 | 5 | 554,99 | |
5 | 554,99 | |||
5 | 554,99 | |||
28/05/2025 | 11:41:08,857 | 6 | 555,21 | |
6 | 555,21 | |||
6 | 555,21 | |||
28/05/2025 | 11:40:21,356 | 2 | 555,17 | |
2 | 555,17 | |||
2 | 555,17 | |||
28/05/2025 | 11:36:27,742 | 1 | 555,01 | |
1 | 555,01 | |||
1 | 555,01 | |||
28/05/2025 | 11:36:06,479 | 30 | 555,09 | |
30 | 555,09 | |||
30 | 555,09 | |||
28/05/2025 | 11:34:02,514 | 30 | 555,07 | |
30 | 555,07 | |||
30 | 555,07 | |||
28/05/2025 | 11:28:51,725 | 1 | 554,95 | |
1 | 554,95 | |||
1 | 554,95 | |||
28/05/2025 | 11:26:19,007 | 1 | 554,95 | |
1 | 554,95 | |||
1 | 554,95 | |||
28/05/2025 | 11:25:24,274 | 9 | 554,97 | |
9 | 554,97 | |||
9 | 554,97 | |||
28/05/2025 | 11:23:33,730 | 1 | 554,87 | |
1 | 554,87 | |||
1 | 554,87 | |||
28/05/2025 | 11:22:28,263 | 7 | 555,00 | |
1 | 555,00 | |||
4 | 555,00 | |||
7 | 555,00 | |||
2 | 555,00 | |||
28/05/2025 | 11:22:28,039 | 1 | 555,03 | |
1 | 555,03 | |||
1 | 555,03 | |||
28/05/2025 | 11:19:20,036 | 1 | 555,33 | |
1 | 555,33 | |||
1 | 555,33 | |||
28/05/2025 | 11:16:45,078 | 3 | 555,07 | |
3 | 555,07 | |||
3 | 555,07 | |||
28/05/2025 | 11:11:47,357 | 547 | 555,49 | |
547 | 555,49 | |||
547 | 555,49 | |||
28/05/2025 | 11:11:26,977 | 7 | 555,61 | |
7 | 555,61 | |||
7 | 555,61 | |||
28/05/2025 | 11:08:54,546 | 5 | 555,57 | |
5 | 555,57 | |||
5 | 555,57 | |||
28/05/2025 | 11:08:09,754 | 6 | 555,63 | |
6 | 555,63 | |||
6 | 555,63 | |||
28/05/2025 | 11:07:18,300 | 26 | 555,55 | |
26 | 555,55 | |||
26 | 555,55 | |||
28/05/2025 | 11:06:19,788 | 1 | 555,61 | |
1 | 555,61 | |||
1 | 555,61 | |||
28/05/2025 | 11:02:32,480 | 2 | 555,15 | |
2 | 555,15 | |||
2 | 555,15 | |||
28/05/2025 | 11:01:15,610 | 100 | 555,25 | |
100 | 555,25 | |||
100 | 555,25 | |||
28/05/2025 | 11:00:28,398 | 1 | 555,33 | |
1 | 555,33 | |||
1 | 555,33 | |||
28/05/2025 | 10:58:36,540 | 1 | 555,55 | |
1 | 555,55 | |||
1 | 555,55 | |||
28/05/2025 | 10:54:02,721 | 5 | 555,77 | |
5 | 555,77 | |||
5 | 555,77 | |||
28/05/2025 | 10:53:44,216 | 1 | 555,77 | |
1 | 555,77 | |||
1 | 555,77 | |||
28/05/2025 | 10:50:40,989 | 3 | 555,91 | |
3 | 555,91 | |||
3 | 555,91 | |||
28/05/2025 | 10:50:25,497 | 1 | 555,99 | |
1 | 555,99 | |||
1 | 555,99 | |||
28/05/2025 | 10:48:28,462 | 15 | 556,01 | |
15 | 556,01 | |||
15 | 556,01 | |||
28/05/2025 | 10:47:45,828 | 2 | 555,93 | |
2 | 555,93 | |||
2 | 555,93 | |||
28/05/2025 | 10:42:22,218 | 21 | 556,37 | |
21 | 556,37 | |||
21 | 556,37 | |||
28/05/2025 | 10:37:56,601 | 1 | 556,25 | |
1 | 556,25 | |||
1 | 556,25 | |||
28/05/2025 | 10:37:00,364 | 3 | 556,23 | |
3 | 556,23 | |||
3 | 556,23 | |||
28/05/2025 | 10:35:42,028 | 17 | 556,41 | |
17 | 556,41 | |||
17 | 556,41 | |||
28/05/2025 | 10:33:41,938 | 1 | 556,13 | |
1 | 556,13 | |||
1 | 556,13 | |||
28/05/2025 | 10:30:53,730 | 1 | 556,21 | |
1 | 556,21 | |||
1 | 556,21 | |||
28/05/2025 | 10:29:45,293 | 1 | 556,29 | |
1 | 556,29 | |||
1 | 556,29 | |||
28/05/2025 | 10:27:29,017 | 3 | 556,15 | |
3 | 556,15 | |||
3 | 556,15 | |||
28/05/2025 | 10:26:37,236 | 2 | 556,23 | |
2 | 556,23 | |||
2 | 556,23 | |||
28/05/2025 | 10:26:06,582 | 3 | 556,15 | |
3 | 556,15 | |||
3 | 556,15 | |||
28/05/2025 | 10:23:07,077 | 2 | 556,23 | |
2 | 556,23 | |||
2 | 556,23 | |||
28/05/2025 | 10:19:00,029 | 3 | 556,21 | |
3 | 556,21 | |||
3 | 556,21 | |||
28/05/2025 | 10:17:52,660 | 400 | 556,00 | |
400 | 556,00 | |||
400 | 556,00 | |||
28/05/2025 | 10:17:03,615 | 5 | 555,95 | |
5 | 555,95 | |||
5 | 555,95 | |||
28/05/2025 | 10:15:01,118 | 2 | 555,91 | |
2 | 555,91 | |||
2 | 555,91 | |||
28/05/2025 | 10:10:56,860 | 24 | 555,73 | |
24 | 555,73 | |||
24 | 555,73 | |||
28/05/2025 | 10:10:25,188 | 2 | 555,79 | |
2 | 555,79 | |||
2 | 555,79 | |||
28/05/2025 | 10:09:10,230 | 6 | 555,63 | |
6 | 555,63 | |||
6 | 555,63 | |||
28/05/2025 | 10:07:39,262 | 2 | 555,81 | |
2 | 555,81 | |||
2 | 555,81 | |||
28/05/2025 | 10:05:15,963 | 19 | 555,67 | |
19 | 555,67 | |||
19 | 555,67 | |||
28/05/2025 | 10:03:23,190 | 8 | 555,81 | |
8 | 555,81 | |||
8 | 555,81 | |||
28/05/2025 | 09:59:57,539 | 2 | 555,81 | |
2 | 555,81 | |||
2 | 555,81 | |||
28/05/2025 | 09:59:48,486 | 1 | 555,71 | |
1 | 555,71 | |||
1 | 555,71 | |||
28/05/2025 | 09:56:14,303 | 1 | 555,85 | |
1 | 555,85 | |||
1 | 555,85 | |||
28/05/2025 | 09:53:15,153 | 3 | 555,73 | |
3 | 555,73 | |||
3 | 555,73 | |||
28/05/2025 | 09:53:05,809 | 2 | 555,81 | |
2 | 555,81 | |||
2 | 555,81 | |||
28/05/2025 | 09:51:56,107 | 2 | 555,91 | |
2 | 555,91 | |||
2 | 555,91 | |||
28/05/2025 | 09:51:10,514 | 113 | 556,00 | |
113 | 556,00 | |||
113 | 556,00 | |||
28/05/2025 | 09:48:54,610 | 13 | 556,09 | |
13 | 556,09 | |||
13 | 556,09 | |||
28/05/2025 | 09:48:09,161 | 17 | 556,09 | |
17 | 556,09 | |||
17 | 556,09 | |||
28/05/2025 | 09:47:46,189 | 8 | 556,17 | |
8 | 556,17 | |||
8 | 556,17 | |||
28/05/2025 | 09:47:37,504 | 10 | 556,15 | |
10 | 556,15 | |||
10 | 556,15 | |||
28/05/2025 | 09:43:33,797 | 2 | 556,31 | |
2 | 556,31 | |||
2 | 556,31 | |||
28/05/2025 | 09:41:56,805 | 2 | 556,29 | |
2 | 556,29 | |||
2 | 556,29 | |||
28/05/2025 | 09:41:46,677 | 1 | 556,25 | |
1 | 556,25 | |||
1 | 556,25 | |||
28/05/2025 | 09:37:16,903 | 1 | 556,33 | |
1 | 556,33 | |||
1 | 556,33 | |||
28/05/2025 | 09:35:03,676 | 2 | 556,35 | |
2 | 556,35 | |||
2 | 556,35 | |||
28/05/2025 | 09:34:45,335 | 4 | 556,27 | |
4 | 556,27 | |||
4 | 556,27 | |||
28/05/2025 | 09:32:39,557 | 1 | 556,21 | |
1 | 556,21 | |||
1 | 556,21 | |||
28/05/2025 | 09:32:35,634 | 1 | 556,19 | |
1 | 556,19 | |||
1 | 556,19 | |||
28/05/2025 | 09:31:18,851 | 2 | 556,31 | |
2 | 556,31 | |||
2 | 556,31 | |||
28/05/2025 | 09:31:12,423 | 1 | 556,45 | |
1 | 556,45 | |||
1 | 556,45 | |||
28/05/2025 | 09:28:27,621 | 1 | 556,73 | |
1 | 556,73 | |||
1 | 556,73 | |||
28/05/2025 | 09:24:34,944 | 15 | 556,73 | |
15 | 556,73 | |||
15 | 556,73 | |||
28/05/2025 | 09:24:15,770 | 300 | 556,65 | |
300 | 556,65 | |||
300 | 556,65 | |||
28/05/2025 | 09:24:04,435 | 2 | 556,71 | |
2 | 556,71 | |||
2 | 556,71 | |||
28/05/2025 | 09:12:44,052 | 1 | 556,59 | |
1 | 556,59 | |||
1 | 556,59 | |||
28/05/2025 | 09:07:44,605 | 2 | 556,86 | |
2 | 556,86 | |||
2 | 556,86 | |||
28/05/2025 | 09:07:02,621 | 200 | 556,71 | |
200 | 556,71 | |||
200 | 556,71 | |||
28/05/2025 | 09:06:47,562 | 100 | 556,93 | |
100 | 556,93 | |||
100 | 556,93 | |||
28/05/2025 | 09:06:18,879 | 1 | 557,05 | |
1 | 557,05 | |||
1 | 557,05 | |||
28/05/2025 | 09:05:30,111 | 9 | 556,93 | |
9 | 556,93 | |||
9 | 556,93 | |||
28/05/2025 | 09:05:13,186 | 3 | 556,95 | |
3 | 556,95 | |||
3 | 556,95 | |||
28/05/2025 | 09:04:53,367 | 2 | 556,99 | |
2 | 556,99 | |||
2 | 556,99 | |||
28/05/2025 | 09:04:20,828 | 4 | 557,00 | |
4 | 557,00 | |||
4 | 557,00 | |||
28/05/2025 | 09:04:07,130 | 9 | 557,11 | |
3 | 557,11 | |||
6 | 557,11 | |||
1 | 557,11 | |||
3 | 557,11 | |||
3 | 557,11 | |||
1 | 557,11 | |||
1 | 557,11 | |||
28/05/2025 | 08:48:44,586 | 1 | 557,27 | |
1 | 557,27 | |||
1 | 557,27 | |||
28/05/2025 | 08:46:20,823 | 1 | 557,04 | |
1 | 557,04 | |||
1 | 557,04 | |||
28/05/2025 | 08:44:43,201 | 1 | 557,25 | |
1 | 557,25 | |||
1 | 557,25 | |||
28/05/2025 | 08:43:16,146 | 11 | 557,29 | |
11 | 557,29 | |||
11 | 557,29 | |||
28/05/2025 | 08:41:43,314 | 1 | 557,26 | |
1 | 557,26 | |||
1 | 557,26 | |||
28/05/2025 | 08:41:11,555 | 7 | 557,05 | |
7 | 557,05 | |||
7 | 557,05 | |||
28/05/2025 | 08:40:29,061 | 3 | 556,90 | |
3 | 556,90 | |||
3 | 556,90 | |||
28/05/2025 | 08:40:03,414 | 1 | 556,98 | |
1 | 556,98 | |||
1 | 556,98 | |||
28/05/2025 | 08:35:51,241 | 1 | 556,95 | |
1 | 556,95 | |||
1 | 556,95 | |||
28/05/2025 | 08:31:13,546 | 1 | 556,92 | |
1 | 556,92 | |||
1 | 556,92 | |||
28/05/2025 | 08:26:30,106 | 20 | 557,07 | |
20 | 557,07 | |||
20 | 557,07 | |||
28/05/2025 | 08:25:57,481 | 4 | 556,93 | |
4 | 556,93 | |||
4 | 556,93 | |||
28/05/2025 | 08:24:54,551 | 1 | 557,11 | |
1 | 557,11 | |||
1 | 557,11 | |||
28/05/2025 | 08:20:12,775 | 2 | 557,37 | |
2 | 557,37 | |||
2 | 557,37 | |||
28/05/2025 | 08:19:39,998 | 4 | 557,21 | |
4 | 557,21 | |||
4 | 557,21 | |||
28/05/2025 | 08:18:48,417 | 6 | 557,13 | |
6 | 557,13 | |||
6 | 557,13 | |||
28/05/2025 | 08:18:32,878 | 4 | 557,16 | |
4 | 557,16 | |||
4 | 557,16 | |||
28/05/2025 | 08:06:48,953 | 4 | 556,90 | |
4 | 556,90 | |||
4 | 556,90 | |||
28/05/2025 | 08:05:51,524 | 1 | 556,92 | |
1 | 556,92 | |||
1 | 556,92 | |||
28/05/2025 | 08:05:49,112 | 1 | 556,90 | |
1 | 556,90 | |||
1 | 556,90 | |||
28/05/2025 | 08:05:47,802 | 1 | 556,89 | |
1 | 556,89 | |||
1 | 556,89 | |||
28/05/2025 | 08:05:35,961 | 1 | 556,92 | |
1 | 556,92 | |||
1 | 556,92 | |||
28/05/2025 | 08:05:33,528 | 1 | 556,69 | |
1 | 556,69 | |||
1 | 556,69 | |||
28/05/2025 | 08:05:33,327 | 1 | 556,91 | |
1 | 556,91 | |||
1 | 556,91 | |||
28/05/2025 | 08:05:33,022 | 1 | 556,69 | |
1 | 556,69 | |||
1 | 556,69 | |||
28/05/2025 | 08:05:11,366 | 4 | 556,88 | |
4 | 556,88 | |||
4 | 556,88 | |||
28/05/2025 | 08:00:56,802 | 1 | 556,86 | |
1 | 556,86 | |||
1 | 556,86 | |||
28/05/2025 | 08:00:48,556 | 2 | 556,90 | |
2 | 556,90 | |||
2 | 556,90 | |||
28/05/2025 | 08:00:03,064 | 3 | 556,99 | |
3 | 556,99 | |||
3 | 556,99 | |||
28/05/2025 | 07:58:34,860 | 12 | 557,10 | |
12 | 557,10 | |||
12 | 557,10 | |||
28/05/2025 | 07:58:17,643 | 10 | 557,14 | |
10 | 557,14 | |||
10 | 557,14 | |||
28/05/2025 | 07:35:04,173 | 20 | 557,93 | |
20 | 557,93 | |||
20 | 557,93 | |||
28/05/2025 | 07:33:02,093 | 37 | 557,50 | |
37 | 557,50 | |||
37 | 557,50 | |||
28/05/2025 | 07:31:36,065 | 20 | 557,62 | |
20 | 557,62 | |||
20 | 557,62 | |||
28/05/2025 | 07:30:39,147 | 6 | 557,35 | |
6 | 557,35 | |||
6 | 557,35 | |||
28/05/2025 | 07:30:13,933 | 2 | 557,49 | |
2 | 557,49 | |||
2 | 557,49 | |||
28/05/2025 | 07:30:00,528 | 52 | 557,32 | |
1 | 557,32 | |||
45 | 557,32 | |||
4 | 557,32 | |||
45 | 557,32 | |||
1 | 557,32 | |||
2 | 557,32 | |||
1 | 557,32 | |||
5 | 557,32 |
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:
28/05/2025 @ 12:58:48
dernière actualisation:
28/05/2025 @ 12:58:48