Tradegate Exchange

iShares VI-Automation&Robotics

246

238

12,00

Date	Heure	Volume	Volume de transactions	Cours
02/04/2025	20:47:46,877	32		12,00
			32	12,00
			32	12,00
02/04/2025	20:36:21,755	4		11,992
			4	11,992
			4	11,992
02/04/2025	20:33:13,846	3		11,924
			3	11,924
			3	11,924
02/04/2025	20:33:03,585	9		11,972
			9	11,972
			9	11,972
02/04/2025	20:30:18,977	37		11,906
			37	11,906
			37	11,906
02/04/2025	20:27:10,707	9		11,98
			9	11,98
			9	11,98
02/04/2025	20:22:31,372	20		11,99
			20	11,99
			20	11,99
02/04/2025	20:19:57,033	2		11,936
			2	11,936
			2	11,936
02/04/2025	20:19:41,112	206		11,936
			206	11,936
			206	11,936
02/04/2025	20:18:24,811	9		11,998
			9	11,998
			9	11,998
02/04/2025	20:13:54,621	46		11,952
			46	11,952
			46	11,952
02/04/2025	20:12:43,647	12		11,944
			12	11,944
			12	11,944
02/04/2025	20:12:30,986	240		11,944
			240	11,944
			240	11,944
02/04/2025	20:05:20,695	10		12,004
			10	12,004
			10	12,004
02/04/2025	20:03:51,919	597		11,968
			597	11,968
			597	11,968
02/04/2025	20:03:40,465	5		12,022
			5	12,022
			5	12,022
02/04/2025	20:00:31,632	25		12,018
			25	12,018
			25	12,018
02/04/2025	19:57:18,009	1		11,968
			1	11,968
			1	11,968
02/04/2025	19:51:26,237	1		12,012
			1	12,012
			1	12,012
02/04/2025	19:49:10,021	1		12,014
			1	12,014
			1	12,014
02/04/2025	19:44:37,795	1		12,026
			1	12,026
			1	12,026
02/04/2025	19:42:34,578	1		12,032
			1	12,032
			1	12,032
02/04/2025	19:41:30,151	1		11,986
			1	11,986
			1	11,986
02/04/2025	19:38:43,247	2		12,046
			2	12,046
			2	12,046
02/04/2025	19:36:32,381	65		12,048
			65	12,048
			65	12,048
02/04/2025	19:27:51,887	1		12,026
			1	12,026
			1	12,026
02/04/2025	19:22:12,077	1		12,084
			1	12,084
			1	12,084
02/04/2025	19:22:04,029	16		12,034
			16	12,034
			16	12,034
02/04/2025	19:18:14,467	5		12,048
			5	12,048
			5	12,048
02/04/2025	19:17:35,918	600		12,05
			600	12,05
			600	12,05
02/04/2025	19:14:47,614	2		12,104
			2	12,104
			2	12,104
02/04/2025	19:10:57,329	1		12,096
			1	12,096
			1	12,096
02/04/2025	18:43:34,346	1		11,986
			1	11,986
			1	11,986
02/04/2025	18:34:50,106	26		11,996
			26	11,996
			26	11,996
02/04/2025	18:34:21,423	5		12,046
			5	12,046
			5	12,046
02/04/2025	18:32:26,152	220		11,996
			220	11,996
			220	11,996
02/04/2025	18:30:45,136	17		12,04
			17	12,04
			17	12,04
02/04/2025	18:24:28,982	150		11,978
			150	11,978
			150	11,978
02/04/2025	18:23:42,971	3		11,978
			3	11,978
			3	11,978
02/04/2025	18:23:24,249	9		12,028
			9	12,028
			9	12,028
02/04/2025	18:17:29,873	18		11,97
			18	11,97
			18	11,97
02/04/2025	17:50:44,162	400		11,926
			400	11,926
			400	11,926
02/04/2025	17:45:59,064	3		11,996
			3	11,996
			3	11,996
02/04/2025	17:45:21,195	100		12,00
			100	12,00
			100	12,00
02/04/2025	17:37:14,639	26		11,97
			26	11,97
			26	11,97
02/04/2025	17:37:13,799	2 597		12,02
			2 597	12,02
			2 597	12,02
02/04/2025	17:28:27,189	67		11,988
			67	11,988
			67	11,988
02/04/2025	17:17:05,995	6		11,914
			6	11,914
			6	11,914
02/04/2025	17:07:48,236	733		11,93
			733	11,93
			733	11,93
02/04/2025	17:00:02,721	42		11,932
			42	11,932
			42	11,932
02/04/2025	16:55:03,884	20		11,912
			20	11,912
			20	11,912
02/04/2025	16:43:22,815	2 000		11,93
			2 000	11,93
			2 000	11,93
02/04/2025	16:29:52,775	9		11,938
			9	11,938
			9	11,938
02/04/2025	16:17:04,221	164		11,91
			164	11,91
			164	11,91
02/04/2025	16:14:05,243	12		11,90
			12	11,90
			12	11,90
02/04/2025	16:08:26,006	9		11,916
			9	11,916
			9	11,916
02/04/2025	16:01:14,670	2		11,922
			2	11,922
			2	11,922
02/04/2025	16:00:06,083	4		11,886
			4	11,886
			4	11,886
02/04/2025	15:44:08,443	5		11,89
			5	11,89
			5	11,89
02/04/2025	15:41:12,261	3		11,904
			3	11,904
			3	11,904
02/04/2025	15:41:04,320	1		11,91
			1	11,91
			1	11,91
02/04/2025	15:40:25,440	9		11,904
			9	11,904
			9	11,904
02/04/2025	15:40:00,265	78		11,904
			78	11,904
			78	11,904
02/04/2025	15:38:05,702	1		11,916
			1	11,916
			1	11,916
02/04/2025	15:37:17,944	413		11,90
			413	11,90
			413	11,90
02/04/2025	15:36:20,139	1		11,878
			1	11,878
			1	11,878
02/04/2025	15:27:40,159	1		11,794
			1	11,794
			1	11,794
02/04/2025	15:25:05,191	100		11,798
			100	11,798
			100	11,798
02/04/2025	15:22:28,928	1 699		11,802
			1 699	11,802
			1 699	11,802
02/04/2025	15:16:51,742	16		11,80
			16	11,80
			16	11,80
02/04/2025	15:16:01,911	10		11,81
			10	11,81
			10	11,81
02/04/2025	15:13:11,766	5		11,816
			5	11,816
			5	11,816
02/04/2025	15:08:13,945	9		11,832
			9	11,832
			9	11,832
02/04/2025	14:57:20,583	392		11,83
			392	11,83
			392	11,83
02/04/2025	14:55:45,768	38		11,83
			38	11,83
			38	11,83
02/04/2025	14:52:40,526	2		11,832
			2	11,832
			2	11,832
02/04/2025	14:44:57,036	241		11,822
			241	11,822
			241	11,822
02/04/2025	14:41:05,201	61		11,818
			61	11,818
			61	11,818
02/04/2025	14:35:33,518	5		11,82
			5	11,82
			5	11,82
02/04/2025	14:23:44,883	42		11,828
			42	11,828
			42	11,828
02/04/2025	14:23:19,143	161		11,836
			161	11,836
			161	11,836
02/04/2025	14:13:12,436	3		11,836
			3	11,836
			3	11,836
02/04/2025	14:12:52,091	5		11,84
			5	11,84
			5	11,84
02/04/2025	14:12:48,047	15		11,844
			15	11,844
			15	11,844
02/04/2025	14:12:30,536	5		11,844
			5	11,844
			5	11,844
02/04/2025	14:08:24,978	1		11,83
			1	11,83
			1	11,83
02/04/2025	14:08:24,914	45		11,83
			45	11,83
			45	11,83
02/04/2025	14:07:53,434	1		11,838
			1	11,838
			1	11,838
02/04/2025	14:04:12,664	1		11,85
			1	11,85
			1	11,85
02/04/2025	14:03:42,256	2		11,846
			2	11,846
			2	11,846
02/04/2025	13:58:11,082	810		11,87
			810	11,87
			810	11,87
02/04/2025	13:49:44,339	3		11,878
			3	11,878
			3	11,878
02/04/2025	13:49:30,954	169		11,886
			169	11,886
			169	11,886
02/04/2025	13:38:37,797	5		11,884
			5	11,884
			5	11,884
02/04/2025	13:37:00,295	2		11,886
			2	11,886
			2	11,886
02/04/2025	13:31:53,731	3		11,898
			3	11,898
			3	11,898
02/04/2025	13:13:03,499	32		11,898
			32	11,898
			32	11,898
02/04/2025	13:11:21,572	276		11,878
			276	11,878
			276	11,878
02/04/2025	13:08:45,367	839		11,896
			839	11,896
			839	11,896
02/04/2025	13:06:08,399	196		11,89
			196	11,89
			196	11,89
02/04/2025	13:05:10,641	69		11,892
			69	11,892
			69	11,892
02/04/2025	12:57:59,222	138		11,904
			138	11,904
			138	11,904
02/04/2025	12:56:21,922	140		11,902
			140	11,902
			140	11,902
02/04/2025	12:46:51,996	100		11,902
			100	11,902
			100	11,902
02/04/2025	12:39:21,680	1		11,90
			1	11,90
			1	11,90
02/04/2025	12:39:15,944	1		11,906
			1	11,906
			1	11,906
02/04/2025	12:38:42,546	1		11,908
			1	11,908
			1	11,908
02/04/2025	12:36:19,679	172		11,90
			172	11,90
			172	11,90
02/04/2025	12:36:18,014	215		11,906
			215	11,906
			215	11,906
02/04/2025	12:30:50,696	1		11,914
			1	11,914
			1	11,914
02/04/2025	12:17:05,347	1 000		11,908
			1 000	11,908
			1 000	11,908
02/04/2025	12:02:12,093	3		11,892
			3	11,892
			3	11,892
02/04/2025	12:02:10,795	1 025		11,892
			1 025	11,892
			1 025	11,892
02/04/2025	12:01:58,185	1		11,92
			1	11,92
			1	11,92
02/04/2025	11:58:53,245	267		11,916
			267	11,916
			267	11,916
02/04/2025	11:54:31,239	3		11,92
			3	11,92
			3	11,92
02/04/2025	11:52:32,378	3		11,918
			3	11,918
			3	11,918
02/04/2025	11:42:47,425	1 420		11,932
			1 420	11,932
			1 420	11,932
02/04/2025	11:38:10,354	60		11,936
			60	11,936
			60	11,936
02/04/2025	11:37:52,094	1		11,936
			1	11,936
			1	11,936
02/04/2025	11:31:51,921	834		11,932
			834	11,932
			834	11,932
02/04/2025	11:19:01,652	1		11,924
			1	11,924
			1	11,924
02/04/2025	11:18:49,447	256		11,924
			256	11,924
			256	11,924
02/04/2025	11:18:40,921	103		11,926
			103	11,926
			103	11,926
02/04/2025	11:11:40,093	64		11,934
			64	11,934
			64	11,934
02/04/2025	11:11:11,939	20		11,938
			20	11,938
			20	11,938
02/04/2025	11:11:11,090	155		11,934
			155	11,934
			155	11,934
02/04/2025	11:11:00,605	1		11,936
			1	11,936
			1	11,936
02/04/2025	10:58:32,706	9		11,93
			9	11,93
			9	11,93
02/04/2025	10:54:29,896	7		11,93
			7	11,93
			7	11,93
02/04/2025	10:49:42,770	3		11,938
			3	11,938
			3	11,938
02/04/2025	10:49:21,602	4		11,94
			4	11,94
			4	11,94
02/04/2025	10:47:51,474	150		11,934
			150	11,934
			150	11,934
02/04/2025	10:45:00,046	9		11,938
			9	11,938
			9	11,938
02/04/2025	10:42:01,179	2		11,936
			2	11,936
			2	11,936
02/04/2025	10:34:20,073	3 650		11,944
			3 650	11,944
			3 650	11,944
02/04/2025	10:22:50,782	1		11,934
			1	11,934
			1	11,934
02/04/2025	10:21:59,557	1		11,928
			1	11,928
			1	11,928
02/04/2025	10:03:28,247	145		11,93
			145	11,93
			145	11,93
02/04/2025	10:01:48,055	686		11,926
			686	11,926
			686	11,926
02/04/2025	09:46:01,916	55		11,936
			55	11,936
			55	11,936
02/04/2025	09:43:27,821	7		11,936
			7	11,936
			7	11,936
02/04/2025	09:36:33,526	3		11,946
			3	11,946
			3	11,946
02/04/2025	09:31:17,322	3		11,948
			3	11,948
			3	11,948
02/04/2025	09:19:25,366	2		11,962
			2	11,962
			2	11,962
02/04/2025	09:18:12,405	3		11,954
			3	11,954
			3	11,954
02/04/2025	09:18:03,546	1		11,956
			1	11,956
			1	11,956
02/04/2025	09:18:02,837	2		11,956
			2	11,956
			2	11,956
02/04/2025	09:17:42,921	1		11,952
			1	11,952
			1	11,952
02/04/2025	09:17:42,307	3		11,95
			3	11,95
			3	11,95
02/04/2025	09:17:39,694	5		11,952
			5	11,952
			5	11,952
02/04/2025	09:17:39,397	5		11,952
			5	11,952
			5	11,952
02/04/2025	09:17:32,856	2		11,952
			2	11,952
			2	11,952
02/04/2025	09:17:11,106	5		11,952
			5	11,952
			5	11,952
02/04/2025	09:16:46,947	5		11,952
			5	11,952
			5	11,952
02/04/2025	09:16:46,342	5		11,952
			5	11,952
			5	11,952
02/04/2025	09:16:42,429	3		11,95
			3	11,95
			3	11,95
02/04/2025	09:16:33,560	5		11,952
			5	11,952
			5	11,952
02/04/2025	09:16:14,347	3		11,956
			3	11,956
			3	11,956
02/04/2025	09:16:12,233	3		11,952
			3	11,952
			3	11,952
02/04/2025	09:16:10,411	1		11,956
			1	11,956
			1	11,956
02/04/2025	09:16:10,105	26		11,956
			26	11,956
			26	11,956
02/04/2025	09:16:03,640	9		11,956
			9	11,956
			9	11,956
02/04/2025	09:15:47,159	5		11,956
			5	11,956
			5	11,956
02/04/2025	09:15:33,975	4		11,958
			4	11,958
			4	11,958
02/04/2025	09:14:33,105	26		11,95
			26	11,95
			26	11,95
02/04/2025	09:14:12,391	3		11,948
			3	11,948
			3	11,948
02/04/2025	09:14:10,967	1		11,95
			1	11,95
			1	11,95
02/04/2025	09:14:06,039	5		11,95
			5	11,95
			5	11,95
02/04/2025	09:14:04,339	2		11,95
			2	11,95
			2	11,95
02/04/2025	09:14:02,623	5		11,95
			5	11,95
			5	11,95
02/04/2025	09:13:33,828	2		11,952
			2	11,952
			2	11,952
02/04/2025	09:12:39,068	13		11,952
			13	11,952
			13	11,952
02/04/2025	09:12:12,407	3		11,948
			3	11,948
			3	11,948
02/04/2025	09:12:06,457	1		11,954
			1	11,954
			1	11,954
02/04/2025	09:12:01,815	1		11,954
			1	11,954
			1	11,954
02/04/2025	09:11:15,621	1		11,956
			1	11,956
			1	11,956
02/04/2025	09:11:12,416	4		11,954
			4	11,954
			4	11,954
02/04/2025	09:11:11,587	1		11,956
			1	11,956
			1	11,956
02/04/2025	09:11:09,369	1		11,956
			1	11,956
			1	11,956
02/04/2025	09:11:03,732	2		11,952
			2	11,952
			2	11,952
02/04/2025	09:11:03,221	1		11,952
			1	11,952
			1	11,952
02/04/2025	09:10:43,788	1		11,952
			1	11,952
			1	11,952
02/04/2025	09:10:06,324	1		11,956
			1	11,956
			1	11,956
02/04/2025	09:10:06,123	1		11,956
			1	11,956
			1	11,956
02/04/2025	09:09:42,969	1		11,954
			1	11,954
			1	11,954
02/04/2025	09:09:42,375	5		11,952
			5	11,952
			5	11,952
02/04/2025	09:09:36,127	1		11,952
			1	11,952
			1	11,952
02/04/2025	09:09:33,415	2		11,952
			2	11,952
			2	11,952
02/04/2025	09:09:13,286	1		11,952
			1	11,952
			1	11,952
02/04/2025	09:09:11,466	4		11,952
			4	11,952
			4	11,952
02/04/2025	09:09:05,431	1		11,952
			1	11,952
			1	11,952
02/04/2025	09:09:03,816	1		11,952
			1	11,952
			1	11,952
02/04/2025	09:08:22,843	3		11,954
			3	11,954
			3	11,954
02/04/2025	09:08:13,910	5		11,952
			5	11,952
			5	11,952
02/04/2025	09:08:05,958	1		11,954
			1	11,954
			1	11,954
02/04/2025	09:08:04,254	1		11,954
			1	11,954
			1	11,954
02/04/2025	09:08:03,949	1		11,954
			1	11,954
			1	11,954
02/04/2025	09:07:46,129	1		11,954
			1	11,954
			1	11,954
02/04/2025	09:07:35,046	1		11,954
			1	11,954
			1	11,954
02/04/2025	09:07:12,704	3		11,952
			3	11,952
			3	11,952
02/04/2025	09:07:09,797	1		11,954
			1	11,954
			1	11,954
02/04/2025	09:07:09,776	1		11,954
			1	11,954
			1	11,954
02/04/2025	09:06:42,497	1		11,952
			1	11,952
			1	11,952
02/04/2025	09:06:33,912	1		11,954
			1	11,954
			1	11,954
02/04/2025	09:06:04,731	1		11,954
			1	11,954
			1	11,954
02/04/2025	09:05:12,664	5		11,954
			5	11,954
			5	11,954
02/04/2025	09:05:03,380	1		11,958
			1	11,958
			1	11,958
02/04/2025	09:05:03,086	1		11,958
			1	11,958
			1	11,958
02/04/2025	09:04:50,997	1		11,958
			1	11,958
			1	11,958
02/04/2025	09:04:45,772	1		11,958
			1	11,958
			1	11,958
02/04/2025	09:04:40,326	1		11,958
			1	11,958
			1	11,958
02/04/2025	09:04:14,552	42		11,962
			42	11,962
			42	11,962
02/04/2025	09:04:12,842	4		11,958
			4	11,958
			4	11,958
02/04/2025	09:04:10,621	1		11,964
			1	11,964
			1	11,964
02/04/2025	09:04:01,179	13		11,996
			5	11,996
			3	11,996
			3	11,996
			1	11,996
			13	11,996
			1	11,996
02/04/2025	08:58:18,256	3		11,936
			3	11,936
			3	11,936
02/04/2025	08:56:13,804	26		11,99
			7	11,99
			26	11,99
			10	11,99
			9	11,99
02/04/2025	08:54:34,896	434		11,942
			434	11,942
			434	11,942
02/04/2025	08:51:27,463	2		11,992
			2	11,992
			2	11,992
02/04/2025	08:47:51,478	5		11,994
			5	11,994
			5	11,994
02/04/2025	08:46:43,959	1		11,942
			1	11,942
			1	11,942
02/04/2025	08:23:02,552	125		11,99
			125	11,99
			125	11,99
02/04/2025	08:09:33,015	1		11,992
			1	11,992
			1	11,992
02/04/2025	08:07:43,093	3		11,932
			3	11,932
			3	11,932
02/04/2025	08:07:18,032	5		11,992
			5	11,992
			5	11,992
02/04/2025	08:05:32,410	9		11,99
			9	11,99
			9	11,99
02/04/2025	08:05:28,320	17		11,988
			17	11,988
			17	11,988
02/04/2025	08:04:06,106	1		11,99
			1	11,99
			1	11,99
02/04/2025	08:02:52,555	100		11,928
			100	11,928
			100	11,928
02/04/2025	08:00:36,501	2		11,932
			2	11,932
			2	11,932
02/04/2025	08:00:36,300	5		11,932
			5	11,932
			5	11,932
02/04/2025	08:00:16,330	142		11,99
			142	11,99
			142	11,99
02/04/2025	08:00:14,898	1		11,99
			1	11,99
			1	11,99
02/04/2025	08:00:12,428	1		11,99
			1	11,99
			1	11,99
02/04/2025	07:51:47,867	20		12,002
			20	12,002
			20	12,002
02/04/2025	07:31:06,659	5		12,00
			5	12,00
			5	12,00
02/04/2025	07:30:37,731	53		11,95
			13	11,95
			16	11,95
			7	11,95
			30	11,95
			40	11,95

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 CEST (UTC+2)

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: 99,1455 / Vente: 99,3043
Volume: 20 710
-0,68%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
02/04/2025 @ 21:11:08

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