VanEck Vectors Ethereum ETN

116

114

18,9708

Date Heure Volume Volume de transactions Cours
21/11/2024 21:50:11,634 200   18,9708
      200 18,9708
      200 18,9708
21/11/2024 21:50:11,590 600   18,9708
      600 18,9708
      600 18,9708
21/11/2024 21:49:58,369 150   19,1824
      150 19,1824
      150 19,1824
21/11/2024 21:43:05,178 521   19,2001
      521 19,2001
      521 19,2001
21/11/2024 21:04:39,401 40   19,2878
      40 19,2878
      40 19,2878
21/11/2024 20:49:51,799 100   19,2661
      100 19,2661
      100 19,2661
21/11/2024 20:42:02,203 100   19,2349
      100 19,2349
      100 19,2349
21/11/2024 20:34:13,389 147   19,0736
      147 19,0736
      127 19,0736
      20 19,0736
21/11/2024 20:30:31,530 6   19,0497
      6 19,0497
      6 19,0497
21/11/2024 20:28:24,002 500   19,1773
      500 19,1773
      500 19,1773
21/11/2024 20:20:57,510 200   19,1991
      200 19,1991
      200 19,1991
21/11/2024 20:19:30,210 600   19,205
      600 19,205
      600 19,205
21/11/2024 20:13:23,286 10   19,3056
      10 19,3056
      10 19,3056
21/11/2024 20:13:11,568 10   19,0952
      10 19,0952
      10 19,0952
21/11/2024 19:57:28,534 200   19,0916
      200 19,0916
      200 19,0916
21/11/2024 19:41:04,660 100   19,2048
      100 19,2048
      100 19,2048
21/11/2024 19:39:30,552 257   19,05
      257 19,05
      257 19,05
21/11/2024 19:39:28,271 453   19,05
      453 19,05
      453 19,05
21/11/2024 19:39:15,208 600   19,05
      600 19,05
      600 19,05
21/11/2024 19:38:41,112 257   19,05
      257 19,05
      257 19,05
21/11/2024 19:02:31,053 1 160   19,03
      1 160 19,03
      1 160 19,03
21/11/2024 18:54:23,246 150   19,1171
      150 19,1171
      150 19,1171
21/11/2024 18:19:56,177 200   19,063
      200 19,063
      200 19,063
21/11/2024 18:12:55,063 50   18,8258
      50 18,8258
      50 18,8258
21/11/2024 17:55:08,429 60   18,9659
      60 18,9659
      60 18,9659
21/11/2024 17:51:13,188 44   19,00
      44 19,00
      44 19,00
21/11/2024 17:50:38,648 400   18,9625
      400 18,9625
      400 18,9625
21/11/2024 17:48:42,778 100   18,8837
      100 18,8837
      100 18,8837
21/11/2024 17:43:41,977 120   18,9837
      120 18,9837
      120 18,9837
21/11/2024 17:31:46,768 8   18,9613
      8 18,9613
      8 18,9613
21/11/2024 17:31:34,375 100   18,9609
      100 18,9609
      100 18,9609
21/11/2024 17:29:41,608 40   18,9697
      40 18,9697
      40 18,9697
21/11/2024 17:25:38,369 10   18,9559
      10 18,9559
      10 18,9559
21/11/2024 17:07:27,168 98   18,7969
      98 18,7969
      98 18,7969
21/11/2024 17:07:06,903 53   18,7889
      53 18,7889
      53 18,7889
21/11/2024 16:57:01,376 500   18,715
      500 18,715
      500 18,715
21/11/2024 16:52:29,448 170   18,5946
      170 18,5946
      170 18,5946
21/11/2024 16:45:57,530 20   18,6232
      20 18,6232
      20 18,6232
21/11/2024 16:38:16,952 100   18,5172
      100 18,5172
      100 18,5172
21/11/2024 16:35:54,254 50   18,5869
      50 18,5869
      50 18,5869
21/11/2024 16:34:17,243 20   18,4339
      20 18,4339
      20 18,4339
21/11/2024 16:29:27,083 180   18,5364
      180 18,5364
      180 18,5364
21/11/2024 16:23:21,892 60   18,7818
      60 18,7818
      60 18,7818
21/11/2024 16:03:27,977 100   18,8734
      100 18,8734
      100 18,8734
21/11/2024 16:01:45,992 1 730   18,8956
      1 730 18,8956
      1 730 18,8956
21/11/2024 15:58:40,953 75   19,0336
      75 19,0336
      75 19,0336
21/11/2024 15:51:03,503 50   19,1298
      50 19,1298
      50 19,1298
21/11/2024 15:50:46,409 750   19,0882
      750 19,0882
      750 19,0882
21/11/2024 15:48:13,661 250   19,0999
      250 19,0999
      250 19,0999
21/11/2024 15:46:41,863 3 400   19,07
      3 400 19,07
      3 400 19,07
21/11/2024 15:46:30,928 150   19,00
      150 19,00
      150 19,00
21/11/2024 15:44:30,894 1 329   18,92
      1 329 18,92
      1 329 18,92
21/11/2024 15:44:24,001 5 000   18,92
      5 000 18,92
      5 000 18,92
21/11/2024 15:43:47,980 4 400   18,92
      4 400 18,92
      4 400 18,92
21/11/2024 15:40:16,283 500   18,8094
      500 18,8094
      500 18,8094
21/11/2024 15:36:31,906 500   18,8892
      500 18,8892
      500 18,8892
21/11/2024 15:31:34,084 50   19,0431
      50 19,0431
      50 19,0431
21/11/2024 15:20:30,410 50   19,0809
      50 19,0809
      50 19,0809
21/11/2024 14:57:16,518 159   18,9661
      159 18,9661
      159 18,9661
21/11/2024 14:50:30,140 100   18,9861
      100 18,9861
      100 18,9861
21/11/2024 14:32:41,785 100   19,00
      100 19,00
      100 19,00
21/11/2024 14:31:06,201 400   19,0469
      400 19,0469
      400 19,0469
21/11/2024 14:25:00,705 180   18,9402
      180 18,9402
      180 18,9402
21/11/2024 14:24:53,903 150   19,00
      150 19,00
      150 19,00
21/11/2024 14:19:48,765 400   19,0506
      400 19,0506
      400 19,0506
21/11/2024 14:17:55,331 1 000   19,0488
      1 000 19,0488
      1 000 19,0488
21/11/2024 14:16:44,820 5   18,9822
      5 18,9822
      5 18,9822
21/11/2024 14:16:08,016 25   19,0934
      25 19,0934
      25 19,0934
21/11/2024 14:13:22,070 400   19,10
      400 19,10
      400 19,10
21/11/2024 14:12:16,687 360   19,0439
      360 19,0439
      360 19,0439
21/11/2024 14:11:42,445 235   19,00
      85 19,00
      235 19,00
      150 19,00
21/11/2024 14:07:05,710 1 600   18,90
      1 600 18,90
      1 600 18,90
21/11/2024 14:05:58,940 200   18,8199
      200 18,8199
      200 18,8199
21/11/2024 14:02:14,462 150   18,8059
      150 18,8059
      150 18,8059
21/11/2024 13:57:51,417 1 500   18,7938
      1 500 18,7938
      1 500 18,7938
21/11/2024 13:54:58,335 3   18,7919
      3 18,7919
      3 18,7919
21/11/2024 13:49:16,544 64   18,8559
      64 18,8559
      64 18,8559
21/11/2024 13:40:04,359 40   18,7329
      40 18,7329
      40 18,7329
21/11/2024 13:39:54,411 109   18,6831
      109 18,6831
      109 18,6831
21/11/2024 13:39:51,411 109   18,6801
      109 18,6801
      109 18,6801
21/11/2024 13:39:48,412 109   18,6761
      109 18,6761
      109 18,6761
21/11/2024 13:37:32,475 100   18,7409
      100 18,7409
      100 18,7409
21/11/2024 13:31:57,127 100   18,7669
      100 18,7669
      100 18,7669
21/11/2024 13:27:37,147 100   18,6607
      100 18,6607
      100 18,6607
21/11/2024 13:25:59,473 100   18,60
      100 18,60
      100 18,60
21/11/2024 13:20:57,576 300   18,4569
      300 18,4569
      300 18,4569
21/11/2024 13:17:02,274 100   18,33
      100 18,33
      100 18,33
21/11/2024 13:13:06,816 120   18,2568
      120 18,2568
      120 18,2568
21/11/2024 13:13:06,765 200   18,20
      200 18,20
      200 18,20
21/11/2024 13:09:23,080 400   18,1649
      400 18,1649
      400 18,1649
21/11/2024 12:53:21,203 100   17,8821
      100 17,8821
      100 17,8821
21/11/2024 12:50:40,342 30   17,9018
      30 17,9018
      30 17,9018
21/11/2024 12:38:10,273 30   17,8421
      30 17,8421
      30 17,8421
21/11/2024 12:15:50,228 100   17,8777
      100 17,8777
      100 17,8777
21/11/2024 11:54:17,522 180   17,8469
      180 17,8469
      180 17,8469
21/11/2024 11:36:28,523 200   17,8001
      200 17,8001
      200 17,8001
21/11/2024 10:56:15,140 60   17,7761
      60 17,7761
      60 17,7761
21/11/2024 10:36:04,835 225   17,8034
      225 17,8034
      225 17,8034
21/11/2024 10:34:57,584 255   17,8147
      255 17,8147
      255 17,8147
21/11/2024 10:04:07,294 250   17,8619
      250 17,8619
      250 17,8619
21/11/2024 09:55:09,252 800   17,8482
      800 17,8482
      800 17,8482
21/11/2024 09:54:18,683 400   17,8391
      400 17,8391
      400 17,8391
21/11/2024 09:46:47,221 365   17,8542
      365 17,8542
      365 17,8542
21/11/2024 09:43:28,355 250   17,8989
      250 17,8989
      250 17,8989
21/11/2024 09:21:09,742 100   17,8061
      100 17,8061
      100 17,8061
21/11/2024 09:18:13,028 1 100   17,80
      1 100 17,80
      1 100 17,80
21/11/2024 09:18:04,735 3 000   17,80
      3 000 17,80
      3 000 17,80
21/11/2024 09:17:28,024 1 800   17,8051
      1 800 17,8051
      1 800 17,8051
21/11/2024 09:09:24,218 150   17,7534
      150 17,7534
      150 17,7534
21/11/2024 09:04:05,805 100   17,8774
      100 17,8774
      100 17,8774
21/11/2024 08:31:04,380 85   17,7318
      85 17,7318
      85 17,7318
21/11/2024 08:14:08,172 200   17,76
      200 17,76
      200 17,76
21/11/2024 08:08:05,159 80   17,7616
      80 17,7616
      80 17,7616
21/11/2024 08:03:40,647 112   17,7597
      112 17,7597
      112 17,7597
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