iShs Core S&P 500 UC.ETF USDD

193

181

48,5936

Date Heure Volume Volume de transactions Cours
17/05/2024 21:50:50,292 5   48,5936
      5 48,5936
      5 48,5936
17/05/2024 21:29:59,982 102   48,6243
      102 48,6243
      102 48,6243
17/05/2024 20:58:32,376 20   48,5544
      20 48,5544
      20 48,5544
17/05/2024 20:36:33,105 11   48,5257
      11 48,5257
      11 48,5257
17/05/2024 20:19:32,816 4   48,5108
      4 48,5108
      4 48,5108
17/05/2024 20:16:54,283 8   48,4874
      8 48,4874
      8 48,4874
17/05/2024 20:15:38,475 1   48,5163
      1 48,5163
      1 48,5163
17/05/2024 20:15:00,464 2   48,5055
      2 48,5055
      2 48,5055
17/05/2024 20:14:41,919 25   48,467
      25 48,467
      25 48,467
17/05/2024 20:14:41,737 205   48,50
      205 48,50
      105 48,50
      100 48,50
17/05/2024 20:13:04,900 3   48,5018
      3 48,5018
      3 48,5018
17/05/2024 20:13:02,241 2   48,5399
      2 48,5399
      2 48,5399
17/05/2024 20:11:21,509 1   48,5508
      1 48,5508
      1 48,5508
17/05/2024 20:07:06,206 1   48,5624
      1 48,5624
      1 48,5624
17/05/2024 19:56:36,747 21   48,5938
      21 48,5938
      21 48,5938
17/05/2024 19:54:22,532 2   48,5922
      2 48,5922
      2 48,5922
17/05/2024 19:36:49,298 1   48,5438
      1 48,5438
      1 48,5438
17/05/2024 19:19:10,469 10   48,58
      10 48,58
      10 48,58
17/05/2024 19:02:51,903 13   48,6095
      13 48,6095
      13 48,6095
17/05/2024 18:55:18,515 21   48,6119
      21 48,6119
      21 48,6119
17/05/2024 18:51:34,912 3   48,5699
      3 48,5699
      3 48,5699
17/05/2024 18:51:19,895 5   48,5988
      5 48,5988
      5 48,5988
17/05/2024 18:42:40,597 2   48,5802
      2 48,5802
      2 48,5802
17/05/2024 18:41:49,520 11   48,5846
      11 48,5846
      11 48,5846
17/05/2024 18:36:10,593 800   48,5985
      800 48,5985
      800 48,5985
17/05/2024 18:34:56,118 2   48,5983
      2 48,5983
      2 48,5983
17/05/2024 18:34:04,820 3   48,5593
      3 48,5593
      3 48,5593
17/05/2024 18:33:43,229 5   48,591
      5 48,591
      5 48,591
17/05/2024 18:24:00,728 3   48,5922
      3 48,5922
      3 48,5922
17/05/2024 18:08:50,895 4   48,6069
      4 48,6069
      4 48,6069
17/05/2024 18:01:03,414 2   48,6189
      2 48,6189
      2 48,6189
17/05/2024 18:00:31,121 1   48,6175
      1 48,6175
      1 48,6175
17/05/2024 17:55:17,729 7   48,6089
      7 48,6089
      7 48,6089
17/05/2024 17:54:24,783 206   48,58
      206 48,58
      206 48,58
17/05/2024 17:40:04,931 3   48,5539
      3 48,5539
      3 48,5539
17/05/2024 17:39:33,402 1   48,5859
      1 48,5859
      1 48,5859
17/05/2024 17:31:29,844 14   48,5954
      14 48,5954
      14 48,5954
17/05/2024 17:29:53,862 5   48,5732
      5 48,5732
      5 48,5732
17/05/2024 17:29:42,146 3   48,5829
      3 48,5829
      3 48,5829
17/05/2024 17:28:00,034 21   48,5711
      21 48,5711
      21 48,5711
17/05/2024 17:26:52,922 10   48,5747
      10 48,5747
      10 48,5747
17/05/2024 17:25:40,925 20   48,5713
      20 48,5713
      20 48,5713
17/05/2024 17:16:35,915 8   48,5891
      8 48,5891
      8 48,5891
17/05/2024 17:16:03,150 13   48,5973
      13 48,5973
      13 48,5973
17/05/2024 17:09:09,210 1   48,5749
      1 48,5749
      1 48,5749
17/05/2024 17:00:44,206 2   48,5949
      2 48,5949
      2 48,5949
17/05/2024 16:57:05,225 3   48,5921
      3 48,5921
      3 48,5921
17/05/2024 16:56:40,523 1   48,6069
      1 48,6069
      1 48,6069
17/05/2024 16:55:55,553 50   48,5861
      50 48,5861
      50 48,5861
17/05/2024 16:55:44,114 170   48,60
      170 48,60
      170 48,60
17/05/2024 16:53:58,753 26   48,6169
      26 48,6169
      26 48,6169
17/05/2024 16:49:57,966 5   48,6179
      5 48,6179
      5 48,6179
17/05/2024 16:49:05,666 1   48,6179
      1 48,6179
      1 48,6179
17/05/2024 16:24:28,226 41   48,6401
      41 48,6401
      41 48,6401
17/05/2024 16:15:33,826 8   48,6161
      8 48,6161
      8 48,6161
17/05/2024 16:12:05,319 3   48,5982
      2 48,5982
      1 48,5982
      3 48,5982
17/05/2024 16:11:41,458 1   48,6078
      1 48,6078
      1 48,6078
17/05/2024 16:07:21,437 11   48,6319
      11 48,6319
      11 48,6319
17/05/2024 16:06:22,589 7   48,6151
      7 48,6151
      7 48,6151
17/05/2024 16:06:15,463 4   48,6359
      4 48,6359
      4 48,6359
17/05/2024 16:03:48,703 25   48,65
      25 48,65
      25 48,65
17/05/2024 16:02:57,723 104   48,6629
      104 48,6629
      104 48,6629
17/05/2024 16:01:40,231 25   48,6469
      25 48,6469
      25 48,6469
17/05/2024 15:55:58,862 59   48,6609
      59 48,6609
      59 48,6609
17/05/2024 15:53:46,208 11   48,6559
      11 48,6559
      11 48,6559
17/05/2024 15:50:51,741 80   48,6589
      80 48,6589
      80 48,6589
17/05/2024 15:49:24,757 8   48,6481
      8 48,6481
      8 48,6481
17/05/2024 15:48:35,526 1   48,6629
      1 48,6629
      1 48,6629
17/05/2024 15:45:57,702 1   48,6489
      1 48,6489
      1 48,6489
17/05/2024 15:43:02,833 1   48,6839
      1 48,6839
      1 48,6839
17/05/2024 15:38:48,482 3   48,6929
      3 48,6929
      3 48,6929
17/05/2024 15:36:25,337 1   48,6581
      1 48,6581
      1 48,6581
17/05/2024 15:30:02,680 343   48,67
      343 48,67
      343 48,67
17/05/2024 15:26:28,968 2   48,6709
      2 48,6709
      2 48,6709
17/05/2024 15:20:38,491 22   48,6842
      22 48,6842
      22 48,6842
17/05/2024 15:11:17,908 6   48,7109
      6 48,7109
      6 48,7109
17/05/2024 14:59:50,602 130   48,7679
      130 48,7679
      130 48,7679
17/05/2024 14:48:11,469 300   48,7441
      300 48,7441
      300 48,7441
17/05/2024 14:37:28,836 1   48,7629
      1 48,7629
      1 48,7629
17/05/2024 14:37:05,439 10   48,7511
      10 48,7511
      10 48,7511
17/05/2024 14:36:04,159 1   48,7589
      1 48,7589
      1 48,7589
17/05/2024 14:30:49,978 950   48,75
      950 48,75
      950 48,75
17/05/2024 14:22:35,009 3   48,7361
      3 48,7361
      3 48,7361
17/05/2024 14:22:18,657 1   48,7429
      1 48,7429
      1 48,7429
17/05/2024 14:17:58,144 20   48,7289
      20 48,7289
      20 48,7289
17/05/2024 14:16:14,783 9   48,7319
      9 48,7319
      9 48,7319
17/05/2024 14:14:05,779 1   48,7449
      1 48,7449
      1 48,7449
17/05/2024 14:14:04,596 1   48,7341
      1 48,7341
      1 48,7341
17/05/2024 13:56:16,554 17   48,7131
      17 48,7131
      17 48,7131
17/05/2024 13:53:36,217 40   48,7221
      40 48,7221
      40 48,7221
17/05/2024 13:49:00,124 205   48,7349
      205 48,7349
      205 48,7349
17/05/2024 13:47:32,373 22   48,7349
      22 48,7349
      22 48,7349
17/05/2024 13:46:26,928 11   48,7419
      11 48,7419
      11 48,7419
17/05/2024 13:31:23,913 3   48,7409
      3 48,7409
      3 48,7409
17/05/2024 13:26:21,357 24   48,725
      24 48,725
      24 48,725
17/05/2024 13:23:44,923 3   48,7299
      3 48,7299
      3 48,7299
17/05/2024 13:17:35,019 3   48,7251
      3 48,7251
      3 48,7251
17/05/2024 13:17:16,931 9   48,7339
      9 48,7339
      9 48,7339
17/05/2024 13:12:35,319 2   48,7228
      2 48,7228
      2 48,7228
17/05/2024 13:09:31,124 4   48,7308
      4 48,7308
      4 48,7308
17/05/2024 12:59:17,447 1   48,7349
      1 48,7349
      1 48,7349
17/05/2024 12:57:30,416 3   48,7329
      3 48,7329
      3 48,7329
17/05/2024 12:42:55,903 30   48,7058
      30 48,7058
      30 48,7058
17/05/2024 12:33:34,917 3   48,6931
      3 48,6931
      3 48,6931
17/05/2024 12:33:17,932 2   48,6999
      2 48,6999
      2 48,6999
17/05/2024 12:32:21,926 1   48,7069
      1 48,7069
      1 48,7069
17/05/2024 12:28:13,630 4   48,7011
      4 48,7011
      4 48,7011
17/05/2024 12:26:19,071 19   48,7028
      19 48,7028
      19 48,7028
17/05/2024 12:17:14,930 31   48,6898
      31 48,6898
      31 48,6898
17/05/2024 12:13:50,899 61   48,6928
      61 48,6928
      61 48,6928
17/05/2024 12:10:07,361 2   48,6761
      2 48,6761
      2 48,6761
17/05/2024 12:08:20,433 1   48,6816
      1 48,6816
      1 48,6816
17/05/2024 12:04:11,971 28   48,6911
      28 48,6911
      28 48,6911
17/05/2024 12:03:49,287 7   48,6921
      7 48,6921
      7 48,6921
17/05/2024 12:01:08,410 5   48,7009
      5 48,7009
      5 48,7009
17/05/2024 11:59:07,164 3   48,7009
      3 48,7009
      3 48,7009
17/05/2024 11:51:45,079 11   48,7011
      11 48,7011
      11 48,7011
17/05/2024 11:51:04,218 11   48,6991
      11 48,6991
      11 48,6991
17/05/2024 11:49:39,598 11   48,7119
      11 48,7119
      11 48,7119
17/05/2024 11:37:03,782 200   48,6989
      200 48,6989
      200 48,6989
17/05/2024 11:35:14,298 21   48,6999
      21 48,6999
      21 48,6999
17/05/2024 11:29:08,042 100   48,6951
      100 48,6951
      100 48,6951
17/05/2024 11:24:00,508 1   48,6841
      1 48,6841
      1 48,6841
17/05/2024 11:10:27,546 70   48,7019
      70 48,7019
      70 48,7019
17/05/2024 11:09:01,374 3   48,6901
      3 48,6901
      3 48,6901
17/05/2024 11:04:19,167 11   48,6779
      11 48,6779
      11 48,6779
17/05/2024 11:02:55,753 4   48,6661
      4 48,6661
      4 48,6661
17/05/2024 11:00:04,662 2   48,6689
      2 48,6689
      2 48,6689
17/05/2024 10:56:42,884 33   48,6739
      33 48,6739
      33 48,6739
17/05/2024 10:51:29,696 3   48,6519
      3 48,6519
      3 48,6519
17/05/2024 10:43:35,428 1   48,6659
      1 48,6659
      1 48,6659
17/05/2024 10:43:12,809 1   48,6543
      1 48,6543
      1 48,6543
17/05/2024 10:40:17,282 40   48,6549
      40 48,6549
      40 48,6549
17/05/2024 10:36:21,133 1   48,6619
      1 48,6619
      1 48,6619
17/05/2024 10:25:32,372 50   48,6299
      50 48,6299
      50 48,6299
17/05/2024 10:17:55,319 16   48,6319
      16 48,6319
      16 48,6319
17/05/2024 10:14:51,515 32   48,6409
      32 48,6409
      32 48,6409
17/05/2024 10:14:26,802 300   48,6449
      300 48,6449
      300 48,6449
17/05/2024 10:13:19,452 30   48,6361
      30 48,6361
      30 48,6361
17/05/2024 10:07:23,125 41   48,6339
      41 48,6339
      41 48,6339
17/05/2024 10:07:01,126 41   48,6339
      41 48,6339
      41 48,6339
17/05/2024 10:06:32,006 41   48,6389
      41 48,6389
      41 48,6389
17/05/2024 10:05:05,108 3   48,6301
      3 48,6301
      3 48,6301
17/05/2024 10:05:01,655 83   48,6429
      83 48,6429
      83 48,6429
17/05/2024 09:55:45,047 62   48,6489
      62 48,6489
      62 48,6489
17/05/2024 09:52:39,831 1   48,6529
      1 48,6529
      1 48,6529
17/05/2024 09:52:20,532 2   48,6529
      2 48,6529
      2 48,6529
17/05/2024 09:52:11,538 1   48,6529
      1 48,6529
      1 48,6529
17/05/2024 09:51:34,997 3   48,6441
      3 48,6441
      3 48,6441
17/05/2024 09:51:19,302 2   48,6539
      2 48,6539
      2 48,6539
17/05/2024 09:44:07,459 1 500   48,6489
      1 500 48,6489
      1 500 48,6489
17/05/2024 09:41:19,771 3   48,6221
      3 48,6221
      3 48,6221
17/05/2024 09:40:01,664 1   48,6309
      1 48,6309
      1 48,6309
17/05/2024 09:34:19,709 2   48,6141
      2 48,6141
      2 48,6141
17/05/2024 09:32:33,645 77   48,6289
      77 48,6289
      77 48,6289
17/05/2024 09:32:14,265 6   48,6298
      6 48,6298
      6 48,6298
17/05/2024 09:30:12,684 116   48,6041
      116 48,6041
      116 48,6041
17/05/2024 09:27:46,190 186   48,6109
      186 48,6109
      186 48,6109
17/05/2024 09:25:59,662 11   48,6158
      11 48,6158
      11 48,6158
17/05/2024 09:22:31,946 84   48,60
      84 48,60
      84 48,60
17/05/2024 09:11:14,918 21   48,6279
      21 48,6279
      21 48,6279
17/05/2024 09:10:14,109 1   48,6221
      1 48,6221
      1 48,6221
17/05/2024 09:06:49,104 5   48,6301
      5 48,6301
      5 48,6301
17/05/2024 09:05:37,460 3   48,6437
      3 48,6437
      3 48,6437
17/05/2024 09:05:22,499 4   48,6469
      4 48,6469
      4 48,6469
17/05/2024 09:04:35,763 6   48,6381
      6 48,6381
      6 48,6381
17/05/2024 09:04:11,855 11   48,6489
      1 48,6489
      1 48,6489
      1 48,6489
      11 48,6489
      3 48,6489
      1 48,6489
      1 48,6489
      2 48,6489
      1 48,6489
17/05/2024 08:58:09,794 1   48,6576
      1 48,6576
      1 48,6576
17/05/2024 08:57:33,664 5   48,6246
      1 48,6246
      4 48,6246
      5 48,6246
17/05/2024 08:56:36,365 7   48,6629
      3 48,6629
      7 48,6629
      2 48,6629
      1 48,6629
      1 48,6629
17/05/2024 08:52:34,696 7   48,6387
      7 48,6387
      7 48,6387
17/05/2024 08:47:50,771 12   48,6647
      12 48,6647
      12 48,6647
17/05/2024 08:45:19,614 1   48,6622
      1 48,6622
      1 48,6622
17/05/2024 08:42:12,563 9   48,6272
      9 48,6272
      9 48,6272
17/05/2024 08:41:06,566 5   48,6263
      5 48,6263
      5 48,6263
17/05/2024 08:24:27,826 1   48,643
      1 48,643
      1 48,643
17/05/2024 08:15:09,606 1   48,6309
      1 48,6309
      1 48,6309
17/05/2024 08:05:57,421 1   48,6422
      1 48,6422
      1 48,6422
17/05/2024 08:00:24,404 2   48,609
      2 48,609
      2 48,609
17/05/2024 08:00:18,261 160   48,6402
      160 48,6402
      160 48,6402
17/05/2024 08:00:01,100 42   48,6124
      42 48,6124
      42 48,6124
Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo 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 Wertpapierhandelsbank

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
8h00 à 22h00