VANECK BITCOIN ETN29

268

241

51,00

Date Heure Volume Volume de transactions Cours
22/11/2024 21:54:55,396 523   51,00
      523 51,00
      523 51,00
22/11/2024 20:58:05,666 200   51,5171
      200 51,5171
      11 51,5171
      189 51,5171
22/11/2024 20:55:11,879 50   50,6976
      50 50,6976
      50 50,6976
22/11/2024 20:54:19,791 30   51,55
      30 51,55
      30 51,55
22/11/2024 20:53:32,362 76   51,6112
      76 51,6112
      76 51,6112
22/11/2024 20:52:55,175 180   51,6387
      180 51,6387
      180 51,6387
22/11/2024 20:46:56,575 20   51,4485
      20 51,4485
      20 51,4485
22/11/2024 20:26:46,906 35   50,6894
      35 50,6894
      35 50,6894
22/11/2024 20:25:01,899 39   51,4879
      39 51,4879
      39 51,4879
22/11/2024 20:12:55,306 60   50,6435
      60 50,6435
      60 50,6435
22/11/2024 20:08:08,315 22   51,5289
      22 51,5289
      22 51,5289
22/11/2024 19:50:44,410 2   51,2695
      2 51,2695
      2 51,2695
22/11/2024 19:33:27,835 100   51,2337
      100 51,2337
      100 51,2337
22/11/2024 19:23:19,816 3   51,2853
      3 51,2853
      3 51,2853
22/11/2024 19:16:00,435 10   50,4523
      10 50,4523
      10 50,4523
22/11/2024 19:15:49,373 5   50,443
      5 50,443
      5 50,443
22/11/2024 19:12:05,063 20   50,50
      20 50,50
      20 50,50
22/11/2024 19:11:51,654 296   51,3632
      95 51,3632
      12 51,3632
      189 51,3632
      296 51,3632
22/11/2024 18:52:49,159 43   51,3669
      40 51,3669
      3 51,3669
      43 51,3669
22/11/2024 18:42:43,035 30   50,4627
      30 50,4627
      30 50,4627
22/11/2024 18:39:27,122 2   50,4131
      2 50,4131
      2 50,4131
22/11/2024 18:36:09,483 30   50,4784
      30 50,4784
      30 50,4784
22/11/2024 18:34:04,164 150   51,01
      150 51,01
      150 51,01
22/11/2024 18:15:45,151 19   51,4681
      19 51,4681
      19 51,4681
22/11/2024 18:09:00,902 20   51,4028
      20 51,4028
      20 51,4028
22/11/2024 18:04:21,267 60   50,5017
      60 50,5017
      60 50,5017
22/11/2024 18:02:02,584 600   51,00
      200 51,00
      300 51,00
      100 51,00
      600 51,00
22/11/2024 18:01:12,650 100   50,9999
      2 50,9999
      68 50,9999
      100 50,9999
      30 50,9999
22/11/2024 17:43:07,990 23   50,4099
      23 50,4099
      23 50,4099
22/11/2024 17:42:04,953 20   50,3848
      20 50,3848
      20 50,3848
22/11/2024 17:40:29,339 20   50,4592
      20 50,4592
      20 50,4592
22/11/2024 17:36:19,323 13   50,3456
      13 50,3456
      13 50,3456
22/11/2024 17:34:50,970 170   50,4566
      170 50,4566
      170 50,4566
22/11/2024 17:33:52,388 20   50,9999
      20 50,9999
      20 50,9999
22/11/2024 17:29:52,265 45   50,7301
      45 50,7301
      45 50,7301
22/11/2024 17:19:49,980 12   50,6401
      12 50,6401
      12 50,6401
22/11/2024 17:14:02,198 15   50,6149
      15 50,6149
      15 50,6149
22/11/2024 17:12:07,783 41   50,6851
      41 50,6851
      41 50,6851
22/11/2024 17:09:27,661 80   50,5651
      80 50,5651
      80 50,5651
22/11/2024 17:08:12,766 200   50,6151
      200 50,6151
      200 50,6151
22/11/2024 16:56:43,761 35   50,8151
      35 50,8151
      35 50,8151
22/11/2024 16:49:04,521 20   50,7497
      20 50,7497
      20 50,7497
22/11/2024 16:43:48,272 20   50,7949
      20 50,7949
      20 50,7949
22/11/2024 16:42:24,310 200   50,7205
      200 50,7205
      200 50,7205
22/11/2024 16:38:20,826 100   50,7932
      100 50,7932
      100 50,7932
22/11/2024 16:33:44,055 100   50,6092
      100 50,6092
      100 50,6092
22/11/2024 16:32:55,953 590   50,5748
      590 50,5748
      590 50,5748
22/11/2024 16:31:35,921 23   50,5699
      23 50,5699
      23 50,5699
22/11/2024 16:29:46,797 40   50,6148
      40 50,6148
      40 50,6148
22/11/2024 16:21:55,299 400   50,4901
      400 50,4901
      400 50,4901
22/11/2024 16:19:59,747 100   50,5199
      100 50,5199
      100 50,5199
22/11/2024 16:00:39,754 8   50,0001
      8 50,0001
      8 50,0001
22/11/2024 15:59:41,089 400   50,0256
      400 50,0256
      400 50,0256
22/11/2024 15:57:21,639 200   50,00
      200 50,00
      200 50,00
22/11/2024 15:55:25,787 34   50,0464
      34 50,0464
      34 50,0464
22/11/2024 15:55:22,189 150   50,0434
      150 50,0434
      150 50,0434
22/11/2024 15:49:03,152 25   50,1655
      25 50,1655
      25 50,1655
22/11/2024 15:48:33,891 60   50,1482
      60 50,1482
      60 50,1482
22/11/2024 15:46:13,571 18   50,1865
      18 50,1865
      18 50,1865
22/11/2024 15:42:01,826 20   50,2055
      20 50,2055
      10 50,2055
      10 50,2055
22/11/2024 15:40:47,275 1 000   50,1051
      1 000 50,1051
      1 000 50,1051
22/11/2024 15:40:12,378 210   50,0501
      210 50,0501
      210 50,0501
22/11/2024 15:36:38,776 19   50,1401
      19 50,1401
      19 50,1401
22/11/2024 15:28:27,217 40   50,1901
      40 50,1901
      40 50,1901
22/11/2024 15:21:13,294 50   50,2735
      50 50,2735
      50 50,2735
22/11/2024 15:17:13,169 100   50,3301
      100 50,3301
      100 50,3301
22/11/2024 15:08:41,432 250   50,2456
      250 50,2456
      250 50,2456
22/11/2024 15:05:54,095 500   50,20
      500 50,20
      500 50,20
22/11/2024 15:03:51,632 103   50,1599
      103 50,1599
      103 50,1599
22/11/2024 15:00:37,550 500   50,1882
      500 50,1882
      500 50,1882
22/11/2024 14:54:17,380 39   50,3092
      39 50,3092
      39 50,3092
22/11/2024 14:51:46,938 9   50,3537
      9 50,3537
      9 50,3537
22/11/2024 14:47:53,112 200   50,0851
      200 50,0851
      200 50,0851
22/11/2024 14:43:44,428 102   49,9286
      102 49,9286
      42 49,9286
      60 49,9286
22/11/2024 14:43:44,379 50   50,00
      50 50,00
      50 50,00
22/11/2024 14:42:22,115 10   50,0001
      10 50,0001
      10 50,0001
22/11/2024 14:42:21,319 40   50,10
      40 50,10
      40 50,10
22/11/2024 14:39:58,634 30   50,2701
      30 50,2701
      30 50,2701
22/11/2024 14:39:39,584 70   50,2706
      70 50,2706
      70 50,2706
22/11/2024 14:38:16,460 400   50,3868
      400 50,3868
      400 50,3868
22/11/2024 14:37:35,732 20   50,3451
      20 50,3451
      20 50,3451
22/11/2024 14:36:52,778 130   50,3301
      130 50,3301
      130 50,3301
22/11/2024 14:32:59,535 20   50,2351
      20 50,2351
      20 50,2351
22/11/2024 14:27:59,806 250   50,1401
      250 50,1401
      250 50,1401
22/11/2024 14:27:59,745 200   50,1401
      200 50,1401
      200 50,1401
22/11/2024 14:21:32,368 90   50,3451
      90 50,3451
      90 50,3451
22/11/2024 14:19:47,551 10   50,3101
      10 50,3101
      10 50,3101
22/11/2024 14:13:45,438 800   50,5066
      800 50,5066
      800 50,5066
22/11/2024 14:08:39,822 100   50,6401
      100 50,6401
      100 50,6401
22/11/2024 13:57:49,696 2   50,7899
      2 50,7899
      2 50,7899
22/11/2024 13:51:13,775 450   50,7951
      450 50,7951
      450 50,7951
22/11/2024 13:50:10,088 100   50,77
      100 50,77
      100 50,77
22/11/2024 13:44:34,060 11   50,7301
      11 50,7301
      11 50,7301
22/11/2024 13:39:07,206 500   50,7707
      500 50,7707
      500 50,7707
22/11/2024 13:35:49,881 7   50,7851
      7 50,7851
      7 50,7851
22/11/2024 13:28:27,622 200   50,8849
      200 50,8849
      200 50,8849
22/11/2024 13:24:20,739 6   50,8749
      6 50,8749
      6 50,8749
22/11/2024 13:23:29,315 715   50,7204
      299 50,7204
      715 50,7204
      416 50,7204
22/11/2024 13:22:41,118 1 100   50,7204
      1 100 50,7204
      1 100 50,7204
22/11/2024 13:20:30,478 600   50,7366
      600 50,7366
      600 50,7366
22/11/2024 13:19:50,062 100   50,7701
      100 50,7701
      100 50,7701
22/11/2024 13:19:25,084 134   50,7937
      134 50,7937
      134 50,7937
22/11/2024 13:17:12,236 98   50,7749
      98 50,7749
      98 50,7749
22/11/2024 13:14:35,043 10   50,7999
      10 50,7999
      10 50,7999
22/11/2024 13:05:57,159 5   50,82
      5 50,82
      5 50,82
22/11/2024 12:59:52,893 19   50,8431
      19 50,8431
      19 50,8431
22/11/2024 12:54:35,597 98   50,8799
      98 50,8799
      98 50,8799
22/11/2024 12:52:32,573 500   50,8501
      500 50,8501
      500 50,8501
22/11/2024 12:51:19,454 1 000   50,80
      1 000 50,80
      1 000 50,80
22/11/2024 12:49:14,050 50   50,8199
      50 50,8199
      50 50,8199
22/11/2024 12:43:54,867 4   50,7901
      4 50,7901
      4 50,7901
22/11/2024 12:39:42,477 25   50,8249
      25 50,8249
      25 50,8249
22/11/2024 12:38:39,946 200   50,7701
      200 50,7701
      200 50,7701
22/11/2024 12:38:35,415 100   50,7601
      100 50,7601
      100 50,7601
22/11/2024 12:38:11,395 30   50,7201
      30 50,7201
      30 50,7201
22/11/2024 12:37:48,188 75   50,7201
      75 50,7201
      75 50,7201
22/11/2024 12:19:58,692 50   50,7097
      50 50,7097
      50 50,7097
22/11/2024 12:16:20,178 19   50,6799
      19 50,6799
      19 50,6799
22/11/2024 12:16:04,205 4   50,6799
      4 50,6799
      4 50,6799
22/11/2024 12:12:50,979 23   50,6099
      23 50,6099
      23 50,6099
22/11/2024 12:12:23,423 197   50,6249
      197 50,6249
      197 50,6249
22/11/2024 12:09:17,877 20   50,6349
      20 50,6349
      20 50,6349
22/11/2024 12:05:33,070 18   50,6248
      18 50,6248
      18 50,6248
22/11/2024 12:05:17,418 25   50,5351
      25 50,5351
      25 50,5351
22/11/2024 12:03:59,990 19   50,5051
      19 50,5051
      19 50,5051
22/11/2024 12:02:42,530 20   50,4663
      20 50,4663
      20 50,4663
22/11/2024 12:01:26,524 90   50,5049
      90 50,5049
      90 50,5049
22/11/2024 11:56:25,220 1   50,5201
      1 50,5201
      1 50,5201
22/11/2024 11:38:15,528 59   50,5799
      59 50,5799
      59 50,5799
22/11/2024 11:32:51,560 100   50,5949
      100 50,5949
      100 50,5949
22/11/2024 11:32:08,745 50   50,5849
      50 50,5849
      50 50,5849
22/11/2024 11:28:50,177 60   50,5999
      60 50,5999
      60 50,5999
22/11/2024 11:26:04,105 20   50,6551
      20 50,6551
      20 50,6551
22/11/2024 11:25:41,521 50   50,6987
      50 50,6987
      50 50,6987
22/11/2024 11:24:41,180 109   50,5852
      109 50,5852
      109 50,5852
22/11/2024 11:24:40,752 500   50,5852
      500 50,5852
      500 50,5852
22/11/2024 11:24:37,970 500   50,5852
      500 50,5852
      500 50,5852
22/11/2024 11:24:08,336 500   50,5852
      500 50,5852
      500 50,5852
22/11/2024 11:23:22,755 197   50,6149
      197 50,6149
      197 50,6149
22/11/2024 11:23:11,099 10   50,6299
      10 50,6299
      10 50,6299
22/11/2024 11:20:33,520 50   50,6162
      50 50,6162
      50 50,6162
22/11/2024 11:18:59,977 20   50,7399
      20 50,7399
      20 50,7399
22/11/2024 11:16:30,253 50   50,7878
      50 50,7878
      50 50,7878
22/11/2024 11:16:08,739 1   50,7899
      1 50,7899
      1 50,7899
22/11/2024 11:14:38,027 20   50,7201
      20 50,7201
      20 50,7201
22/11/2024 11:12:30,154 9   50,7003
      9 50,7003
      9 50,7003
22/11/2024 11:10:14,773 200   50,80
      200 50,80
      200 50,80
22/11/2024 11:06:46,271 20   50,9178
      20 50,9178
      20 50,9178
22/11/2024 11:06:39,408 2   50,9149
      2 50,9149
      2 50,9149
22/11/2024 11:06:18,614 10   50,9149
      10 50,9149
      10 50,9149
22/11/2024 11:01:24,274 30   50,8499
      30 50,8499
      30 50,8499
22/11/2024 11:00:24,360 20   50,8001
      20 50,8001
      20 50,8001
22/11/2024 10:58:54,713 39   50,7701
      39 50,7701
      39 50,7701
22/11/2024 10:58:54,632 31   50,7822
      31 50,7822
      31 50,7822
22/11/2024 10:58:12,374 40   50,7601
      40 50,7601
      40 50,7601
22/11/2024 10:51:39,935 40   50,6918
      40 50,6918
      40 50,6918
22/11/2024 10:46:35,718 25   50,67
      25 50,67
      25 50,67
22/11/2024 10:41:23,447 8   50,6662
      8 50,6662
      8 50,6662
22/11/2024 10:36:57,533 315   50,6905
      315 50,6905
      315 50,6905
22/11/2024 10:36:54,944 1 100   50,6905
      1 100 50,6905
      1 100 50,6905
22/11/2024 10:36:54,505 1 100   50,6905
      1 100 50,6905
      1 100 50,6905
22/11/2024 10:36:33,163 500   50,7066
      500 50,7066
      500 50,7066
22/11/2024 10:35:17,887 125   50,6951
      125 50,6951
      125 50,6951
22/11/2024 10:33:24,056 7   50,7585
      7 50,7585
      7 50,7585
22/11/2024 10:30:10,277 135   50,6499
      135 50,6499
      135 50,6499
22/11/2024 10:24:57,007 128   50,7803
      128 50,7803
      128 50,7803
22/11/2024 10:24:45,887 196   50,7801
      196 50,7801
      196 50,7801
22/11/2024 10:23:23,041 30   50,8399
      30 50,8399
      30 50,8399
22/11/2024 10:19:00,878 150   50,9499
      150 50,9499
      150 50,9499
22/11/2024 10:18:33,125 50   50,9592
      50 50,9592
      50 50,9592
22/11/2024 10:17:16,071 500   50,9301
      500 50,9301
      500 50,9301
22/11/2024 10:16:56,080 100   50,9451
      100 50,9451
      100 50,9451
22/11/2024 10:14:35,585 780   51,00
      100 51,00
      50 51,00
      55 51,00
      500 51,00
      25 51,00
      780 51,00
      4 51,00
      26 51,00
      20 51,00
22/11/2024 10:13:02,139 1 000   50,87
      1 000 50,87
      1 000 50,87
22/11/2024 10:12:42,057 100   50,8502
      100 50,8502
      100 50,8502
22/11/2024 10:10:41,031 591   50,7999
      591 50,7999
      591 50,7999
22/11/2024 10:00:41,012 50   50,7699
      50 50,7699
      50 50,7699
22/11/2024 09:58:20,958 30   50,6951
      30 50,6951
      30 50,6951
22/11/2024 09:52:39,454 10   50,7151
      10 50,7151
      10 50,7151
22/11/2024 09:51:35,966 4   50,7199
      4 50,7199
      4 50,7199
22/11/2024 09:49:56,188 71   50,6751
      71 50,6751
      71 50,6751
22/11/2024 09:49:50,414 160   50,6651
      160 50,6651
      160 50,6651
22/11/2024 09:44:59,019 70   50,5601
      70 50,5601
      70 50,5601
22/11/2024 09:44:38,621 170   50,5551
      170 50,5551
      170 50,5551
22/11/2024 09:42:24,686 50   50,6449
      50 50,6449
      50 50,6449
22/11/2024 09:42:08,835 33   50,6338
      33 50,6338
      33 50,6338
22/11/2024 09:38:56,239 200   50,6301
      200 50,6301
      200 50,6301
22/11/2024 09:34:42,991 100   50,7339
      100 50,7339
      100 50,7339
22/11/2024 09:34:12,577 700   50,7339
      700 50,7339
      700 50,7339
22/11/2024 09:30:15,454 2   50,7201
      2 50,7201
      2 50,7201
22/11/2024 09:26:12,785 5   50,6403
      5 50,6403
      5 50,6403
22/11/2024 09:16:21,391 422   50,6351
      422 50,6351
      422 50,6351
22/11/2024 09:16:21,014 500   50,6351
      500 50,6351
      500 50,6351
22/11/2024 09:16:20,653 500   50,6351
      500 50,6351
      500 50,6351
22/11/2024 09:16:15,676 1 100   50,6351
      1 100 50,6351
      1 100 50,6351
22/11/2024 09:13:56,555 20   50,6099
      20 50,6099
      20 50,6099
22/11/2024 09:13:24,155 20   50,5801
      20 50,5801
      20 50,5801
22/11/2024 09:13:18,096 900   50,60
      900 50,60
      900 50,60
22/11/2024 09:13:17,859 1 100   50,60
      1 100 50,60
      1 100 50,60
22/11/2024 09:13:13,932 500   50,60
      500 50,60
      500 50,60
22/11/2024 09:12:57,488 500   50,60
      500 50,60
      500 50,60
22/11/2024 09:12:07,373 5   50,643
      5 50,643
      5 50,643
22/11/2024 09:10:39,621 100   50,6499
      100 50,6499
      100 50,6499
22/11/2024 09:10:29,238 19   50,6292
      19 50,6292
      19 50,6292
22/11/2024 09:08:33,677 30   50,6949
      30 50,6949
      30 50,6949
22/11/2024 09:08:15,209 25   50,5687
      25 50,5687
      25 50,5687
22/11/2024 09:07:28,569 10   50,637
      10 50,637
      10 50,637
22/11/2024 09:05:18,309 20   50,6356
      20 50,6356
      20 50,6356
22/11/2024 09:05:02,993 20   50,6294
      20 50,6294
      20 50,6294
22/11/2024 09:05:00,220 158   50,7144
      49 50,7144
      29 50,7144
      8 50,7144
      80 50,7144
      150 50,7144
22/11/2024 08:48:05,176 150   50,95
      150 50,95
      150 50,95
22/11/2024 08:46:22,524 34   50,9999
      34 50,9999
      34 50,9999
22/11/2024 08:45:07,816 10   50,9999
      10 50,9999
      10 50,9999
22/11/2024 08:44:45,048 155   50,9999
      155 50,9999
      155 50,9999
22/11/2024 08:42:12,914 6   50,7181
      6 50,7181
      6 50,7181
22/11/2024 08:39:53,135 100   50,9999
      100 50,9999
      100 50,9999
22/11/2024 08:36:29,771 12   50,7239
      12 50,7239
      12 50,7239
22/11/2024 08:36:18,492 100   50,9999
      100 50,9999
      100 50,9999
22/11/2024 08:34:28,461 8   50,7469
      8 50,7469
      8 50,7469
22/11/2024 08:34:14,909 10   50,7454
      10 50,7454
      10 50,7454
22/11/2024 08:33:34,945 4   50,9999
      4 50,9999
      4 50,9999
22/11/2024 08:33:33,511 12   50,9999
      12 50,9999
      12 50,9999
22/11/2024 08:28:44,019 100   50,9403
      100 50,9403
      100 50,9403
22/11/2024 08:28:05,598 100   50,9426
      100 50,9426
      100 50,9426
22/11/2024 08:27:33,082 100   50,8716
      100 50,8716
      100 50,8716
22/11/2024 08:27:16,927 100   50,8745
      70 50,8745
      30 50,8745
      100 50,8745
22/11/2024 08:26:46,674 20   50,877
      20 50,877
      20 50,877
22/11/2024 08:24:52,783 100   50,7808
      100 50,7808
      100 50,7808
22/11/2024 08:24:28,878 100   50,779
      100 50,779
      100 50,779
22/11/2024 08:24:09,580 200   50,4912
      200 50,4912
      200 50,4912
22/11/2024 08:23:19,238 100   50,7744
      100 50,7744
      100 50,7744
22/11/2024 08:22:50,929 100   50,7756
      100 50,7756
      100 50,7756
22/11/2024 08:22:11,652 94   50,4806
      94 50,4806
      94 50,4806
22/11/2024 08:18:18,328 150   50,50
      150 50,50
      150 50,50
22/11/2024 08:18:18,225 165   50,50
      165 50,50
      165 50,50
22/11/2024 08:17:49,460 98   50,7789
      98 50,7789
      98 50,7789
22/11/2024 08:16:58,871 100   50,4703
      100 50,4703
      100 50,4703
22/11/2024 08:07:59,116 10   50,4429
      10 50,4429
      10 50,4429
22/11/2024 08:06:36,412 195   50,456
      100 50,456
      195 50,456
      95 50,456
22/11/2024 08:01:29,246 300   50,3884
      300 50,3884
      300 50,3884
22/11/2024 08:00:00,377 219   50,689
      145 50,689
      74 50,689
      20 50,689
      199 50,689
Copyright © 2024 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)

Période de cotation
8h00 à 22h00