Tradegate Exchange

iSh.DJ Glob.Titans 50 U.ETF DE

304

202

83,03

Date	Heure	Volume	Volume de transactions	Cours
20/03/2025	09:08:42,925	1		83,03
			1	83,03
			1	83,03
20/03/2025	09:08:42,826	1		83,03
			1	83,03
			1	83,03
20/03/2025	09:08:42,427	1		83,03
			1	83,03
			1	83,03
20/03/2025	09:08:41,916	1		83,03
			1	83,03
			1	83,03
20/03/2025	09:08:41,821	1		83,03
			1	83,03
			1	83,03
20/03/2025	09:08:39,797	1		83,03
			1	83,03
			1	83,03
20/03/2025	09:08:36,772	1		83,03
			1	83,03
			1	83,03
20/03/2025	09:08:35,265	1		83,03
			1	83,03
			1	83,03
20/03/2025	09:08:35,166	1		83,03
			1	83,03
			1	83,03
20/03/2025	09:08:34,659	1		83,03
			1	83,03
			1	83,03
20/03/2025	09:08:34,147	1		83,03
			1	83,03
			1	83,03
20/03/2025	09:08:32,748	1		83,04
			1	83,04
			1	83,04
20/03/2025	09:08:32,035	1		83,04
			1	83,04
			1	83,04
20/03/2025	09:08:31,025	6		83,00
			6	83,00
			6	83,00
20/03/2025	09:08:17,278	6		83,04
			6	83,04
			6	83,04
20/03/2025	09:08:13,417	1		83,04
			1	83,04
			1	83,04
20/03/2025	09:08:13,326	1		83,04
			1	83,04
			1	83,04
20/03/2025	09:08:12,305	1		83,04
			1	83,04
			1	83,04
20/03/2025	09:08:11,605	3		83,04
			3	83,04
			3	83,04
20/03/2025	09:08:10,482	1		83,04
			1	83,04
			1	83,04
20/03/2025	09:08:10,186	1		83,04
			1	83,04
			1	83,04
20/03/2025	09:08:05,247	2		83,03
			2	83,03
			2	83,03
20/03/2025	09:08:01,626	9		82,99
			9	82,99
			9	82,99
20/03/2025	09:07:43,504	1		83,04
			1	83,04
			1	83,04
20/03/2025	09:07:40,977	1		83,04
			1	83,04
			1	83,04
20/03/2025	09:07:39,468	1		83,04
			1	83,04
			1	83,04
20/03/2025	09:07:37,140	1		83,04
			1	83,04
			1	83,04
20/03/2025	09:07:36,235	1		83,04
			1	83,04
			1	83,04
20/03/2025	09:07:35,730	1		83,04
			1	83,04
			1	83,04
20/03/2025	09:07:35,533	1		83,04
			1	83,04
			1	83,04
20/03/2025	09:07:34,839	1		83,04
			1	83,04
			1	83,04
20/03/2025	09:07:32,515	3		83,04
			3	83,04
			3	83,04
20/03/2025	09:07:31,601	1		83,08
			1	83,08
			1	83,08
20/03/2025	09:07:31,521	15		83,03
			15	83,03
			15	83,03
20/03/2025	09:07:13,881	2		83,05
			2	83,05
			2	83,05
20/03/2025	09:07:12,271	1		83,05
			1	83,05
			1	83,05
20/03/2025	09:07:10,863	1		83,01
			1	83,01
			1	83,01
20/03/2025	09:07:10,456	2		83,01
			2	83,01
			2	83,01
20/03/2025	09:07:09,362	4		83,01
			4	83,01
			4	83,01
20/03/2025	09:07:09,148	1		83,01
			1	83,01
			1	83,01
20/03/2025	09:07:08,641	1		83,01
			1	83,01
			1	83,01
20/03/2025	09:07:08,446	1		83,01
			1	83,01
			1	83,01
20/03/2025	09:07:07,141	1		83,00
			1	83,00
			1	83,00
20/03/2025	09:07:06,945	1		83,00
			1	83,00
			1	83,00
20/03/2025	09:07:06,740	1		83,00
			1	83,00
			1	83,00
20/03/2025	09:07:06,540	1		83,00
			1	83,00
			1	83,00
20/03/2025	09:07:06,431	1		83,00
			1	83,00
			1	83,00
20/03/2025	09:07:05,584	1		83,00
			1	83,00
			1	83,00
20/03/2025	09:07:05,521	1		83,00
			1	83,00
			1	83,00
20/03/2025	09:07:05,324	1		83,00
			1	83,00
			1	83,00
20/03/2025	09:07:05,146	1		83,00
			1	83,00
			1	83,00
20/03/2025	09:07:05,011	1		83,00
			1	83,00
			1	83,00
20/03/2025	09:07:04,807	1		83,00
			1	83,00
			1	83,00
20/03/2025	09:07:04,409	1		83,00
			1	83,00
			1	83,00
20/03/2025	09:07:01,383	12		82,96
			12	82,96
			12	82,96
20/03/2025	09:06:44,855	1		83,01
			1	83,01
			1	83,01
20/03/2025	09:06:43,910	15		83,01
			15	83,01
			15	83,01
20/03/2025	09:06:43,545	2		83,01
			2	83,01
			2	83,01
20/03/2025	09:06:43,047	1		83,01
			1	83,01
			1	83,01
20/03/2025	09:06:42,435	3		83,01
			3	83,01
			3	83,01
20/03/2025	09:06:42,044	3		83,01
			3	83,01
			3	83,01
20/03/2025	09:06:41,906	1		83,01
			1	83,01
			1	83,01
20/03/2025	09:06:41,835	7		83,01
			7	83,01
			7	83,01
20/03/2025	09:06:40,825	2		83,03
			2	83,03
			2	83,03
20/03/2025	09:06:40,719	2		83,03
			2	83,03
			2	83,03
20/03/2025	09:06:40,320	1		83,03
			1	83,03
			1	83,03
20/03/2025	09:06:39,313	1		83,03
			1	83,03
			1	83,03
20/03/2025	09:06:37,809	1		83,03
			1	83,03
			1	83,03
20/03/2025	09:06:36,994	2		83,03
			2	83,03
			2	83,03
20/03/2025	09:06:36,092	3		83,03
			3	83,03
			3	83,03
20/03/2025	09:06:35,689	1		83,03
			1	83,03
			1	83,03
20/03/2025	09:06:34,861	1		83,03
			1	83,03
			1	83,03
20/03/2025	09:06:34,578	1		83,03
			1	83,03
			1	83,03
20/03/2025	09:06:32,040	9		82,99
			9	82,99
			9	82,99
20/03/2025	09:06:28,834	400		83,03
			400	83,03
			400	83,03
20/03/2025	09:06:22,468	2 000		83,02
			2 000	83,02
			2 000	83,02
20/03/2025	09:06:13,999	1		83,02
			1	83,02
			1	83,02
20/03/2025	09:06:12,598	2		83,02
			2	83,02
			2	83,02
20/03/2025	09:06:10,091	1		83,02
			1	83,02
			1	83,02
20/03/2025	09:06:09,973	1		83,02
			1	83,02
			1	83,02
20/03/2025	09:06:09,070	1		83,02
			1	83,02
			1	83,02
20/03/2025	09:06:08,771	2		83,01
			2	83,01
			2	83,01
20/03/2025	09:06:07,854	2		83,01
			2	83,01
			2	83,01
20/03/2025	09:06:07,083	1		83,01
			1	83,01
			1	83,01
20/03/2025	09:06:05,841	2		83,01
			2	83,01
			2	83,01
20/03/2025	09:06:04,732	1		83,01
			1	83,01
			1	83,01
20/03/2025	09:06:04,430	1		83,01
			1	83,01
			1	83,01
20/03/2025	09:06:02,619	1		83,01
			1	83,01
			1	83,01
20/03/2025	09:06:01,220	10		82,99
			10	82,99
			10	82,99
20/03/2025	09:05:43,975	1		83,00
			1	83,00
			1	83,00
20/03/2025	09:05:43,676	1		83,00
			1	83,00
			1	83,00
20/03/2025	09:05:43,571	1		83,00
			1	83,00
			1	83,00
20/03/2025	09:05:42,382	1		83,00
			1	83,00
			1	83,00
20/03/2025	09:05:41,048	1		83,00
			1	83,00
			1	83,00
20/03/2025	09:05:39,933	1		83,00
			1	83,00
			1	83,00
20/03/2025	09:05:37,319	1		83,00
			1	83,00
			1	83,00
20/03/2025	09:05:37,115	1		83,00
			1	83,00
			1	83,00
20/03/2025	09:05:34,403	1		82,99
			1	82,99
			1	82,99
20/03/2025	09:05:34,296	1		82,99
			1	82,99
			1	82,99
20/03/2025	09:05:32,120	4		82,97
			4	82,97
			4	82,97
20/03/2025	09:05:31,878	1		83,00
			1	83,00
			1	83,00
20/03/2025	09:05:09,451	1		83,06
			1	83,06
			1	83,06
20/03/2025	09:05:08,047	1		83,06
			1	83,06
			1	83,06
20/03/2025	09:05:04,928	1		83,06
			1	83,06
			1	83,06
20/03/2025	09:05:03,912	1		83,06
			1	83,06
			1	83,06
20/03/2025	09:05:02,057	1		83,09
			1	83,09
			1	83,09
20/03/2025	09:05:01,999	4		82,98
			4	82,98
			4	82,98
20/03/2025	09:04:43,532	1		83,00
			1	83,00
			1	83,00
20/03/2025	09:04:36,288	5		83,07
			5	83,07
			5	83,07
20/03/2025	09:04:36,072	1		83,07
			1	83,07
			1	83,07
20/03/2025	09:04:33,754	1		83,07
			1	83,07
			1	83,07
20/03/2025	09:04:32,538	62		82,95
			32	82,95
			30	82,95
			62	82,95
20/03/2025	09:04:20,172	108		83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
			2	83,13
			1	83,13
			1	83,13
			2	83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
			5	83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
			4	83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
			2	83,13
			1	83,13
			1	83,13
			1	83,13
			2	83,13
			1	83,13
			3	83,13
			4	83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
			2	83,13
			4	83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
			2	83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
			103	83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
			2	83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
			2	83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
			1	83,13
20/03/2025	08:49:22,644	1		83,00
			1	83,00
			1	83,00
20/03/2025	08:48:59,708	1		83,00
			1	83,00
			1	83,00
20/03/2025	08:48:35,867	1		82,84
			1	82,84
			1	82,84
20/03/2025	08:48:16,378	7		82,84
			7	82,84
			1	82,84
			6	82,84
20/03/2025	08:48:13,533	1		83,00
			1	83,00
			1	83,00
20/03/2025	08:47:31,054	1		83,00
			1	83,00
			1	83,00
20/03/2025	08:47:14,754	1		82,85
			1	82,85
			1	82,85
20/03/2025	08:46:02,485	20		83,01
			20	83,01
			20	83,01
20/03/2025	08:46:01,184	3		82,86
			3	82,86
			3	82,86
20/03/2025	08:45:47,206	1		83,03
			1	83,03
			1	83,03
20/03/2025	08:44:58,718	600		83,04
			80	83,04
			600	83,04
			520	83,04
20/03/2025	08:42:16,284	8		83,04
			8	83,04
			8	83,04
20/03/2025	08:40:53,677	50		82,87
			50	82,87
			50	82,87
20/03/2025	08:40:12,698	3		83,05
			3	83,05
			3	83,05
20/03/2025	08:39:55,599	1		83,04
			1	83,04
			1	83,04
20/03/2025	08:39:01,849	3		82,86
			3	82,86
			3	82,86
20/03/2025	08:38:35,216	75		83,00
			60	83,00
			5	83,00
			59	83,00
			6	83,00
			15	83,00
			5	83,00
20/03/2025	08:38:35,172	1		83,00
			1	83,00
			1	83,00
20/03/2025	08:38:09,396	1		82,98
			1	82,98
			1	82,98
20/03/2025	08:38:01,846	3		82,82
			3	82,82
			3	82,82
20/03/2025	08:38:01,038	1		82,98
			1	82,98
			1	82,98
20/03/2025	08:37:51,383	1		82,98
			1	82,98
			1	82,98
20/03/2025	08:37:31,979	3		82,97
			3	82,97
			3	82,97
20/03/2025	08:36:01,313	1		82,97
			1	82,97
			1	82,97
20/03/2025	08:35:13,694	1		82,96
			1	82,96
			1	82,96
20/03/2025	08:32:56,889	603		82,96
			603	82,96
			603	82,96
20/03/2025	08:32:53,725	1		82,96
			1	82,96
			1	82,96
20/03/2025	08:32:47,787	1		82,96
			1	82,96
			1	82,96
20/03/2025	08:32:46,780	3		82,96
			3	82,96
			3	82,96
20/03/2025	08:32:05,474	30		82,80
			30	82,80
			30	82,80
20/03/2025	08:28:30,978	3		82,81
			3	82,81
			3	82,81
20/03/2025	08:28:22,728	5		82,81
			5	82,81
			5	82,81
20/03/2025	08:28:18,401	1		82,96
			1	82,96
			1	82,96
20/03/2025	08:27:54,652	6		82,96
			6	82,96
			6	82,96
20/03/2025	08:26:14,507	2		82,77
			2	82,77
			2	82,77
20/03/2025	08:25:58,003	13		82,91
			13	82,91
			13	82,91
20/03/2025	08:25:39,381	1		82,91
			1	82,91
			1	82,91
20/03/2025	08:23:04,718	250		82,90
			250	82,90
			250	82,90
20/03/2025	08:22:01,733	1		82,91
			1	82,91
			1	82,91
20/03/2025	08:22:00,831	1		82,90
			1	82,90
			1	82,90
20/03/2025	08:21:57,316	1		82,75
			1	82,75
			1	82,75
20/03/2025	08:21:34,868	1		82,89
			1	82,89
			1	82,89
20/03/2025	08:21:32,048	2		82,89
			2	82,89
			2	82,89
20/03/2025	08:21:31,849	1		82,89
			1	82,89
			1	82,89
20/03/2025	08:21:21,903	28		82,74
			28	82,74
			28	82,74
20/03/2025	08:21:15,255	2		82,74
			2	82,74
			2	82,74
20/03/2025	08:20:32,383	3		82,74
			3	82,74
			3	82,74
20/03/2025	08:20:27,340	1		82,89
			1	82,89
			1	82,89
20/03/2025	08:18:02,938	3		82,74
			3	82,74
			3	82,74
20/03/2025	08:16:43,948	1		82,91
			1	82,91
			1	82,91
20/03/2025	08:16:13,537	2		82,76
			2	82,76
			2	82,76
20/03/2025	08:15:54,897	2		82,93
			2	82,93
			2	82,93
20/03/2025	08:15:31,133	3		82,76
			3	82,76
			3	82,76
20/03/2025	08:15:09,598	2		82,92
			2	82,92
			2	82,92
20/03/2025	08:14:30,838	1		82,93
			1	82,93
			1	82,93
20/03/2025	08:14:13,375	30		82,93
			30	82,93
			30	82,93
20/03/2025	08:14:01,560	1		82,93
			1	82,93
			1	82,93
20/03/2025	08:13:05,615	200		82,91
			200	82,91
			200	82,91
20/03/2025	08:12:09,734	1		82,92
			1	82,92
			1	82,92
20/03/2025	08:12:06,316	1		82,92
			1	82,92
			1	82,92
20/03/2025	08:11:31,091	1		82,93
			1	82,93
			1	82,93
20/03/2025	08:11:28,475	1		82,77
			1	82,77
			1	82,77
20/03/2025	08:09:10,782	46		82,74
			46	82,74
			46	82,74
20/03/2025	08:09:06,263	24		82,90
			24	82,90
			24	82,90
20/03/2025	08:08:31,732	1		82,90
			1	82,90
			1	82,90
20/03/2025	08:08:22,775	1		82,75
			1	82,75
			1	82,75
20/03/2025	08:08:01,948	3		82,75
			3	82,75
			3	82,75
20/03/2025	08:07:56,719	4		82,91
			4	82,91
			4	82,91
20/03/2025	08:07:44,095	60		82,90
			60	82,90
			60	82,90
20/03/2025	08:07:18,581	1		82,89
			1	82,89
			1	82,89
20/03/2025	08:07:03,388	4		82,90
			4	82,90
			4	82,90
20/03/2025	08:04:53,929	1		82,90
			1	82,90
			1	82,90
20/03/2025	08:04:01,174	1		82,87
			1	82,87
			1	82,87
20/03/2025	08:03:39,399	1		82,71
			1	82,71
			1	82,71
20/03/2025	08:03:09,060	1		82,73
			1	82,73
			1	82,73
20/03/2025	08:03:06,947	2		82,89
			2	82,89
			2	82,89
20/03/2025	08:02:38,544	1		82,74
			1	82,74
			1	82,74
20/03/2025	08:02:08,908	1		82,89
			1	82,89
			1	82,89
20/03/2025	08:02:08,811	13		82,73
			13	82,73
			13	82,73
20/03/2025	08:01:02,881	2		82,88
			2	82,88
			2	82,88
20/03/2025	08:01:02,355	1		82,73
			1	82,73
			1	82,73
20/03/2025	08:00:56,381	2		82,87
			2	82,87
			2	82,87
20/03/2025	08:00:29,356	1		82,68
			1	82,68
			1	82,68
20/03/2025	08:00:29,156	177		82,68
			177	82,68
			177	82,68
20/03/2025	08:00:29,052	3		82,84
			3	82,84
			3	82,84
20/03/2025	08:00:13,089	474		82,83
			474	82,83
			474	82,83
20/03/2025	07:46:17,118	1		82,87
			1	82,87
			1	82,87
20/03/2025	07:43:31,954	70		82,71
			70	82,71
			70	82,71
20/03/2025	07:33:44,706	64		82,70
			1	82,70
			9	82,70
			52	82,70
			37	82,70
			13	82,70
			2	82,70
			2	82,70
			12	82,70

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 CET (UTC+1)

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: 99,8641 / Vente: 99,8979
Volume: 6 389
+0,66%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
20/03/2025 @ 09:08:51

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