Vanguard S&P 500 UCITS ETF
- Information
- letzte Umsätze
- kaufen
- verkaufen
149
127
105,3494
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 18.08.2025 | 08:46:40,285 | 3 | 105,3494 | |
| 3 | 105,3494 | |||
| 3 | 105,3494 | |||
| 18.08.2025 | 08:46:21,579 | 1 | 105,5025 | |
| 1 | 105,5025 | |||
| 1 | 105,5025 | |||
| 18.08.2025 | 08:45:51,599 | 2 | 105,4824 | |
| 2 | 105,4824 | |||
| 2 | 105,4824 | |||
| 18.08.2025 | 08:45:08,656 | 1 | 105,3511 | |
| 1 | 105,3511 | |||
| 1 | 105,3511 | |||
| 18.08.2025 | 08:44:29,235 | 2 | 105,3574 | |
| 2 | 105,3574 | |||
| 2 | 105,3574 | |||
| 18.08.2025 | 08:44:27,527 | 1 | 105,5234 | |
| 1 | 105,5234 | |||
| 1 | 105,5234 | |||
| 18.08.2025 | 08:44:18,075 | 2 | 105,3619 | |
| 2 | 105,3619 | |||
| 2 | 105,3619 | |||
| 18.08.2025 | 08:43:02,547 | 21 | 105,5498 | |
| 21 | 105,5498 | |||
| 21 | 105,5498 | |||
| 18.08.2025 | 08:42:48,971 | 1 | 105,5829 | |
| 1 | 105,5829 | |||
| 1 | 105,5829 | |||
| 18.08.2025 | 08:41:38,466 | 1 | 105,6101 | |
| 1 | 105,6101 | |||
| 1 | 105,6101 | |||
| 18.08.2025 | 08:41:17,662 | 1 | 105,6169 | |
| 1 | 105,6169 | |||
| 1 | 105,6169 | |||
| 18.08.2025 | 08:40:52,921 | 1 | 105,452 | |
| 1 | 105,452 | |||
| 1 | 105,452 | |||
| 18.08.2025 | 08:40:48,291 | 9 | 105,6096 | |
| 9 | 105,6096 | |||
| 9 | 105,6096 | |||
| 18.08.2025 | 08:40:40,142 | 3 | 105,4471 | |
| 3 | 105,4471 | |||
| 3 | 105,4471 | |||
| 18.08.2025 | 08:40:38,129 | 100 | 105,6065 | |
| 100 | 105,6065 | |||
| 100 | 105,6065 | |||
| 18.08.2025 | 08:40:36,221 | 6 | 105,6065 | |
| 6 | 105,6065 | |||
| 6 | 105,6065 | |||
| 18.08.2025 | 08:39:36,867 | 4 | 105,6377 | |
| 4 | 105,6377 | |||
| 4 | 105,6377 | |||
| 18.08.2025 | 08:39:24,300 | 1 | 105,6373 | |
| 1 | 105,6373 | |||
| 1 | 105,6373 | |||
| 18.08.2025 | 08:39:19,072 | 1 | 105,635 | |
| 1 | 105,635 | |||
| 1 | 105,635 | |||
| 18.08.2025 | 08:39:13,140 | 1 | 105,6337 | |
| 1 | 105,6337 | |||
| 1 | 105,6337 | |||
| 18.08.2025 | 08:38:41,250 | 3 | 105,4761 | |
| 3 | 105,4761 | |||
| 3 | 105,4761 | |||
| 18.08.2025 | 08:38:33,000 | 3 | 105,6355 | |
| 3 | 105,6355 | |||
| 3 | 105,6355 | |||
| 18.08.2025 | 08:36:40,336 | 1 | 105,6368 | |
| 1 | 105,6368 | |||
| 1 | 105,6368 | |||
| 18.08.2025 | 08:35:45,919 | 1 | 105,6396 | |
| 1 | 105,6396 | |||
| 1 | 105,6396 | |||
| 18.08.2025 | 08:35:36,270 | 3 | 105,6405 | |
| 3 | 105,6405 | |||
| 3 | 105,6405 | |||
| 18.08.2025 | 08:34:47,480 | 3 | 105,4799 | |
| 3 | 105,4799 | |||
| 3 | 105,4799 | |||
| 18.08.2025 | 08:34:18,606 | 1 | 105,6292 | |
| 1 | 105,6292 | |||
| 1 | 105,6292 | |||
| 18.08.2025 | 08:33:15,829 | 2 | 105,6291 | |
| 2 | 105,6291 | |||
| 2 | 105,6291 | |||
| 18.08.2025 | 08:33:15,530 | 2 | 105,63 | |
| 2 | 105,63 | |||
| 2 | 105,63 | |||
| 18.08.2025 | 08:33:08,484 | 1 | 105,4584 | |
| 1 | 105,4584 | |||
| 1 | 105,4584 | |||
| 18.08.2025 | 08:33:00,743 | 1 | 105,6239 | |
| 1 | 105,6239 | |||
| 1 | 105,6239 | |||
| 18.08.2025 | 08:32:35,587 | 1 | 105,6309 | |
| 1 | 105,6309 | |||
| 1 | 105,6309 | |||
| 18.08.2025 | 08:32:04,196 | 1 | 105,6386 | |
| 1 | 105,6386 | |||
| 1 | 105,6386 | |||
| 18.08.2025 | 08:31:21,743 | 11 | 105,6191 | |
| 11 | 105,6191 | |||
| 11 | 105,6191 | |||
| 18.08.2025 | 08:31:10,474 | 3 | 105,4516 | |
| 3 | 105,4516 | |||
| 1 | 105,4516 | |||
| 2 | 105,4516 | |||
| 18.08.2025 | 08:30:52,562 | 3 | 105,4507 | |
| 3 | 105,4507 | |||
| 3 | 105,4507 | |||
| 18.08.2025 | 08:30:44,615 | 1 | 105,6182 | |
| 1 | 105,6182 | |||
| 1 | 105,6182 | |||
| 18.08.2025 | 08:30:37,075 | 1 | 105,6259 | |
| 1 | 105,6259 | |||
| 1 | 105,6259 | |||
| 18.08.2025 | 08:30:00,764 | 5 | 105,4511 | |
| 5 | 105,4511 | |||
| 5 | 105,4511 | |||
| 18.08.2025 | 08:29:53,226 | 3 | 105,6168 | |
| 3 | 105,6168 | |||
| 3 | 105,6168 | |||
| 18.08.2025 | 08:29:22,841 | 1 | 105,6132 | |
| 1 | 105,6132 | |||
| 1 | 105,6132 | |||
| 18.08.2025 | 08:29:04,426 | 2 | 105,4434 | |
| 2 | 105,4434 | |||
| 2 | 105,4434 | |||
| 18.08.2025 | 08:28:51,453 | 3 | 105,6051 | |
| 3 | 105,6051 | |||
| 3 | 105,6051 | |||
| 18.08.2025 | 08:28:39,486 | 5 | 105,6101 | |
| 5 | 105,6101 | |||
| 5 | 105,6101 | |||
| 18.08.2025 | 08:28:07,998 | 180 | 105,4507 | |
| 180 | 105,4507 | |||
| 180 | 105,4507 | |||
| 18.08.2025 | 08:26:13,628 | 288 | 105,4114 | |
| 8 | 105,4114 | |||
| 280 | 105,4114 | |||
| 288 | 105,4114 | |||
| 18.08.2025 | 08:25:42,546 | 1 | 105,6016 | |
| 1 | 105,6016 | |||
| 1 | 105,6016 | |||
| 18.08.2025 | 08:25:12,171 | 3 | 105,4327 | |
| 3 | 105,4327 | |||
| 3 | 105,4327 | |||
| 18.08.2025 | 08:25:00,405 | 1 | 105,5993 | |
| 1 | 105,5993 | |||
| 1 | 105,5993 | |||
| 18.08.2025 | 08:24:45,216 | 5 | 105,5971 | |
| 5 | 105,5971 | |||
| 5 | 105,5971 | |||
| 18.08.2025 | 08:24:31,335 | 1 | 105,598 | |
| 1 | 105,598 | |||
| 1 | 105,598 | |||
| 18.08.2025 | 08:24:19,460 | 67 | 105,5998 | |
| 67 | 105,5998 | |||
| 67 | 105,5998 | |||
| 18.08.2025 | 08:24:06,376 | 1 | 105,5967 | |
| 1 | 105,5967 | |||
| 1 | 105,5967 | |||
| 18.08.2025 | 08:23:52,899 | 1 | 105,4375 | |
| 1 | 105,4375 | |||
| 1 | 105,4375 | |||
| 18.08.2025 | 08:23:36,603 | 1 | 105,621 | |
| 1 | 105,621 | |||
| 1 | 105,621 | |||
| 18.08.2025 | 08:22:58,061 | 1 | 105,4264 | |
| 1 | 105,4264 | |||
| 1 | 105,4264 | |||
| 18.08.2025 | 08:21:43,935 | 3 | 105,4449 | |
| 3 | 105,4449 | |||
| 3 | 105,4449 | |||
| 18.08.2025 | 08:21:16,165 | 1 | 105,6089 | |
| 1 | 105,6089 | |||
| 1 | 105,6089 | |||
| 18.08.2025 | 08:21:03,187 | 1 | 105,608 | |
| 1 | 105,608 | |||
| 1 | 105,608 | |||
| 18.08.2025 | 08:20:54,709 | 1 | 105,6129 | |
| 1 | 105,6129 | |||
| 1 | 105,6129 | |||
| 18.08.2025 | 08:20:04,424 | 1 | 105,4513 | |
| 1 | 105,4513 | |||
| 1 | 105,4513 | |||
| 18.08.2025 | 08:19:37,948 | 1 | 105,6189 | |
| 1 | 105,6189 | |||
| 1 | 105,6189 | |||
| 18.08.2025 | 08:18:52,564 | 2 | 105,6293 | |
| 2 | 105,6293 | |||
| 2 | 105,6293 | |||
| 18.08.2025 | 08:17:58,030 | 2 | 105,6316 | |
| 2 | 105,6316 | |||
| 2 | 105,6316 | |||
| 18.08.2025 | 08:16:54,039 | 3 | 105,4713 | |
| 3 | 105,4713 | |||
| 3 | 105,4713 | |||
| 18.08.2025 | 08:16:44,078 | 1 | 105,6456 | |
| 1 | 105,6456 | |||
| 1 | 105,6456 | |||
| 18.08.2025 | 08:16:33,411 | 19 | 105,6456 | |
| 19 | 105,6456 | |||
| 19 | 105,6456 | |||
| 18.08.2025 | 08:16:24,559 | 10 | 105,646 | |
| 10 | 105,646 | |||
| 10 | 105,646 | |||
| 18.08.2025 | 08:16:22,647 | 1 | 105,6472 | |
| 1 | 105,6472 | |||
| 1 | 105,6472 | |||
| 18.08.2025 | 08:16:18,723 | 1 | 105,6488 | |
| 1 | 105,6488 | |||
| 1 | 105,6488 | |||
| 18.08.2025 | 08:16:15,812 | 1 | 105,6433 | |
| 1 | 105,6433 | |||
| 1 | 105,6433 | |||
| 18.08.2025 | 08:15:51,979 | 1 | 105,6469 | |
| 1 | 105,6469 | |||
| 1 | 105,6469 | |||
| 18.08.2025 | 08:15:17,473 | 1 | 105,6497 | |
| 1 | 105,6497 | |||
| 1 | 105,6497 | |||
| 18.08.2025 | 08:15:03,389 | 3 | 105,4866 | |
| 3 | 105,4866 | |||
| 3 | 105,4866 | |||
| 18.08.2025 | 08:14:30,288 | 10 | 105,6533 | |
| 10 | 105,6533 | |||
| 10 | 105,6533 | |||
| 18.08.2025 | 08:14:15,100 | 2 | 105,643 | |
| 2 | 105,643 | |||
| 2 | 105,643 | |||
| 18.08.2025 | 08:13:55,279 | 6 | 105,4799 | |
| 6 | 105,4799 | |||
| 6 | 105,4799 | |||
| 18.08.2025 | 08:13:54,476 | 3 | 105,4799 | |
| 3 | 105,4799 | |||
| 3 | 105,4799 | |||
| 18.08.2025 | 08:13:27,316 | 1 | 105,6545 | |
| 1 | 105,6545 | |||
| 1 | 105,6545 | |||
| 18.08.2025 | 08:13:21,276 | 3 | 105,648 | |
| 3 | 105,648 | |||
| 3 | 105,648 | |||
| 18.08.2025 | 08:13:15,031 | 10 | 105,6434 | |
| 10 | 105,6434 | |||
| 10 | 105,6434 | |||
| 18.08.2025 | 08:12:42,934 | 3 | 105,4863 | |
| 3 | 105,4863 | |||
| 3 | 105,4863 | |||
| 18.08.2025 | 08:12:40,523 | 1 | 105,6511 | |
| 1 | 105,6511 | |||
| 1 | 105,6511 | |||
| 18.08.2025 | 08:12:25,235 | 1 | 105,648 | |
| 1 | 105,648 | |||
| 1 | 105,648 | |||
| 18.08.2025 | 08:12:16,891 | 1 | 105,4863 | |
| 1 | 105,4863 | |||
| 1 | 105,4863 | |||
| 18.08.2025 | 08:11:00,731 | 2 | 105,6584 | |
| 2 | 105,6584 | |||
| 2 | 105,6584 | |||
| 18.08.2025 | 08:10:17,338 | 1 | 105,658 | |
| 1 | 105,658 | |||
| 1 | 105,658 | |||
| 18.08.2025 | 08:09:56,016 | 1 | 105,4922 | |
| 1 | 105,4922 | |||
| 1 | 105,4922 | |||
| 18.08.2025 | 08:08:51,340 | 2 | 105,6643 | |
| 2 | 105,6643 | |||
| 2 | 105,6643 | |||
| 18.08.2025 | 08:08:43,699 | 1 | 105,6634 | |
| 1 | 105,6634 | |||
| 1 | 105,6634 | |||
| 18.08.2025 | 08:08:37,660 | 4 | 105,499 | |
| 4 | 105,499 | |||
| 4 | 105,499 | |||
| 18.08.2025 | 08:08:33,538 | 1 | 105,667 | |
| 1 | 105,667 | |||
| 1 | 105,667 | |||
| 18.08.2025 | 08:08:23,881 | 4 | 105,6638 | |
| 4 | 105,6638 | |||
| 4 | 105,6638 | |||
| 18.08.2025 | 08:08:21,962 | 1 | 105,6659 | |
| 1 | 105,6659 | |||
| 1 | 105,6659 | |||
| 18.08.2025 | 08:08:07,473 | 1 | 105,6724 | |
| 1 | 105,6724 | |||
| 1 | 105,6724 | |||
| 18.08.2025 | 08:07:55,202 | 5 | 105,6715 | |
| 5 | 105,6715 | |||
| 5 | 105,6715 | |||
| 18.08.2025 | 08:07:40,911 | 2 | 105,5103 | |
| 2 | 105,5103 | |||
| 2 | 105,5103 | |||
| 18.08.2025 | 08:07:34,676 | 1 | 105,6765 | |
| 1 | 105,6765 | |||
| 1 | 105,6765 | |||
| 18.08.2025 | 08:07:28,641 | 3 | 105,6792 | |
| 3 | 105,6792 | |||
| 3 | 105,6792 | |||
| 18.08.2025 | 08:07:22,304 | 10 | 105,6831 | |
| 10 | 105,6831 | |||
| 10 | 105,6831 | |||
| 18.08.2025 | 08:07:19,389 | 1 | 105,681 | |
| 1 | 105,681 | |||
| 1 | 105,681 | |||
| 18.08.2025 | 08:07:02,279 | 3 | 105,5148 | |
| 3 | 105,5148 | |||
| 3 | 105,5148 | |||
| 18.08.2025 | 08:06:31,410 | 1 | 105,6801 | |
| 1 | 105,6801 | |||
| 1 | 105,6801 | |||
| 18.08.2025 | 08:05:54,205 | 1 | 105,5062 | |
| 1 | 105,5062 | |||
| 1 | 105,5062 | |||
| 18.08.2025 | 08:05:44,147 | 1 | 105,672 | |
| 1 | 105,672 | |||
| 1 | 105,672 | |||
| 18.08.2025 | 08:05:29,204 | 6 | 105,5013 | |
| 6 | 105,5013 | |||
| 6 | 105,5013 | |||
| 18.08.2025 | 08:05:21,811 | 1 | 105,499 | |
| 1 | 105,499 | |||
| 1 | 105,499 | |||
| 18.08.2025 | 08:04:55,962 | 1 | 105,6589 | |
| 1 | 105,6589 | |||
| 1 | 105,6589 | |||
| 18.08.2025 | 08:04:50,735 | 1 | 105,6625 | |
| 1 | 105,6625 | |||
| 1 | 105,6625 | |||
| 18.08.2025 | 08:04:45,098 | 6 | 105,4938 | |
| 6 | 105,4938 | |||
| 6 | 105,4938 | |||
| 18.08.2025 | 08:03:58,735 | 264 | 105,6662 | |
| 264 | 105,6662 | |||
| 264 | 105,6662 | |||
| 18.08.2025 | 08:03:52,197 | 1 | 105,6657 | |
| 1 | 105,6657 | |||
| 1 | 105,6657 | |||
| 18.08.2025 | 08:03:35,802 | 1 | 105,6797 | |
| 1 | 105,6797 | |||
| 1 | 105,6797 | |||
| 18.08.2025 | 08:03:30,875 | 4 | 105,509 | |
| 4 | 105,509 | |||
| 3 | 105,509 | |||
| 1 | 105,509 | |||
| 18.08.2025 | 08:03:09,343 | 5 | 105,6801 | |
| 5 | 105,6801 | |||
| 5 | 105,6801 | |||
| 18.08.2025 | 08:02:44,793 | 1 | 105,6738 | |
| 1 | 105,6738 | |||
| 1 | 105,6738 | |||
| 18.08.2025 | 08:02:05,168 | 3 | 105,6725 | |
| 3 | 105,6725 | |||
| 3 | 105,6725 | |||
| 18.08.2025 | 08:01:52,090 | 3 | 105,6694 | |
| 3 | 105,6694 | |||
| 3 | 105,6694 | |||
| 18.08.2025 | 08:01:25,934 | 5 | 105,5104 | |
| 5 | 105,5104 | |||
| 5 | 105,5104 | |||
| 18.08.2025 | 08:01:18,802 | 5 | 105,6816 | |
| 5 | 105,6816 | |||
| 5 | 105,6816 | |||
| 18.08.2025 | 08:01:11,858 | 1 | 105,6775 | |
| 1 | 105,6775 | |||
| 1 | 105,6775 | |||
| 18.08.2025 | 08:01:10,947 | 4 872 | 105,6775 | |
| 4 872 | 105,6775 | |||
| 4 872 | 105,6775 | |||
| 18.08.2025 | 08:01:03,061 | 1 270 | 105,5195 | |
| 1 | 105,5195 | |||
| 1 | 105,5195 | |||
| 24 | 105,5195 | |||
| 1 155 | 105,5195 | |||
| 75 | 105,5195 | |||
| 1 | 105,5195 | |||
| 1 246 | 105,5195 | |||
| 33 | 105,5195 | |||
| 2 | 105,5195 | |||
| 2 | 105,5195 | |||
| 18.08.2025 | 07:59:44,804 | 20 | 105,5195 | |
| 3 | 105,5195 | |||
| 17 | 105,5195 | |||
| 20 | 105,5195 | |||
| 18.08.2025 | 07:54:41,001 | 38 | 105,6356 | |
| 2 | 105,6356 | |||
| 38 | 105,6356 | |||
| 36 | 105,6356 | |||
| 18.08.2025 | 07:30:03,558 | 10 | 105,65 | |
| 10 | 105,65 | |||
| 10 | 105,65 | |||
| 18.08.2025 | 07:30:00,509 | 292 | 105,6519 | |
| 1 | 105,6519 | |||
| 225 | 105,6519 | |||
| 2 | 105,6519 | |||
| 5 | 105,6519 | |||
| 10 | 105,6519 | |||
| 50 | 105,6519 | |||
| 2 | 105,6519 | |||
| 2 | 105,6519 | |||
| 37 | 105,6519 | |||
| 4 | 105,6519 | |||
| 1 | 105,6519 | |||
| 245 | 105,6519 |
Copyright © 2025 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CEST (UTC+2)
Kurssuche
Kursliste ETPs
(umfasst ETFs, ETNs und ETCs)
Handelszeit
7:30 bis 22:00 Uhr
7:30 bis 22:00 Uhr
Top 5 Umsatz
Realtime Quotes
Letzte Aktualisierung:
18.08.2025 @ 08:48:06
Letzte Aktualisierung:
18.08.2025 @ 08:48:06