Tradegate Exchange

Vanguard FTSE All-World U.ETF

289

258

124,04

Date	Heure	Volume	Volume de transactions	Cours
09/05/2025	15:04:10,683	2		124,04
			2	124,04
			2	124,04
09/05/2025	14:59:33,518	25		123,94
			25	123,94
			25	123,94
09/05/2025	14:59:20,771	350		123,92
			350	123,92
			350	123,92
09/05/2025	14:49:37,954	2		123,98
			2	123,98
			2	123,98
09/05/2025	14:49:18,350	12		123,96
			12	123,96
			12	123,96
09/05/2025	14:49:15,022	3		123,98
			3	123,98
			3	123,98
09/05/2025	14:47:36,606	20		124,00
			20	124,00
			20	124,00
09/05/2025	14:47:31,537	25		124,02
			25	124,02
			25	124,02
09/05/2025	14:44:01,722	200		124,02
			200	124,02
			200	124,02
09/05/2025	14:43:11,432	400		124,06
			400	124,06
			400	124,06
09/05/2025	14:43:10,894	130		123,98
			130	123,98
			130	123,98
09/05/2025	14:42:00,991	12		124,00
			12	124,00
			12	124,00
09/05/2025	14:40:10,390	15		124,00
			15	124,00
			15	124,00
09/05/2025	14:38:06,808	17		123,90
			17	123,90
			17	123,90
09/05/2025	14:32:08,750	1		123,84
			1	123,84
			1	123,84
09/05/2025	14:26:08,650	5		123,80
			5	123,80
			5	123,80
09/05/2025	14:25:51,000	40		123,76
			40	123,76
			40	123,76
09/05/2025	14:25:18,699	10		123,84
			10	123,84
			10	123,84
09/05/2025	14:23:40,088	21		123,86
			21	123,86
			21	123,86
09/05/2025	14:18:56,714	48		123,80
			48	123,80
			48	123,80
09/05/2025	14:18:40,231	8		123,82
			8	123,82
			8	123,82
09/05/2025	14:13:57,619	90		123,78
			90	123,78
			90	123,78
09/05/2025	14:11:52,057	350		123,80
			350	123,80
			350	123,80
09/05/2025	14:11:34,858	2		123,78
			2	123,78
			2	123,78
09/05/2025	14:11:08,869	50		123,82
			50	123,82
			50	123,82
09/05/2025	14:10:09,838	20		123,86
			20	123,86
			20	123,86
09/05/2025	14:08:58,956	9		123,88
			9	123,88
			9	123,88
09/05/2025	14:07:45,362	94		123,88
			94	123,88
			94	123,88
09/05/2025	14:07:21,654	1		123,92
			1	123,92
			1	123,92
09/05/2025	14:05:02,488	2		123,86
			2	123,86
			2	123,86
09/05/2025	13:58:58,776	1		123,82
			1	123,82
			1	123,82
09/05/2025	13:57:24,105	606		123,82
			606	123,82
			606	123,82
09/05/2025	13:57:11,556	9		123,82
			9	123,82
			9	123,82
09/05/2025	13:56:39,189	6		123,84
			6	123,84
			6	123,84
09/05/2025	13:56:14,093	6		123,82
			6	123,82
			6	123,82
09/05/2025	13:55:33,875	6		123,84
			6	123,84
			6	123,84
09/05/2025	13:54:52,249	9		123,78
			9	123,78
			9	123,78
09/05/2025	13:54:51,274	26		123,78
			26	123,78
			26	123,78
09/05/2025	13:54:27,668	9		123,84
			9	123,84
			9	123,84
09/05/2025	13:53:45,724	25		123,80
			25	123,80
			25	123,80
09/05/2025	13:49:51,736	32		123,90
			32	123,90
			32	123,90
09/05/2025	13:45:13,634	9		123,84
			9	123,84
			9	123,84
09/05/2025	13:39:07,359	38		123,60
			38	123,60
			38	123,60
09/05/2025	13:35:10,438	379		123,66
			379	123,66
			379	123,66
09/05/2025	13:34:39,999	52		123,70
			52	123,70
			52	123,70
09/05/2025	13:34:23,442	40		123,74
			40	123,74
			40	123,74
09/05/2025	13:34:13,651	3		123,74
			3	123,74
			3	123,74
09/05/2025	13:33:43,352	2		123,78
			2	123,78
			2	123,78
09/05/2025	13:33:25,148	1		123,74
			1	123,74
			1	123,74
09/05/2025	13:33:03,302	1		123,72
			1	123,72
			1	123,72
09/05/2025	13:32:44,523	32		123,70
			32	123,70
			32	123,70
09/05/2025	13:29:10,859	250		123,66
			250	123,66
			250	123,66
09/05/2025	13:28:51,834	242		123,66
			242	123,66
			242	123,66
09/05/2025	13:26:43,997	4		123,86
			4	123,86
			4	123,86
09/05/2025	13:15:33,616	9		123,96
			9	123,96
			9	123,96
09/05/2025	13:15:05,831	50		123,94
			50	123,94
			50	123,94
09/05/2025	13:13:16,806	185		123,96
			185	123,96
			185	123,96
09/05/2025	13:09:34,530	1		123,90
			1	123,90
			1	123,90
09/05/2025	13:05:03,566	3		123,88
			3	123,88
			3	123,88
09/05/2025	12:58:13,909	1		123,96
			1	123,96
			1	123,96
09/05/2025	12:55:39,141	41		123,92
			41	123,92
			41	123,92
09/05/2025	12:50:27,952	1		123,92
			1	123,92
			1	123,92
09/05/2025	12:49:22,539	400		123,94
			400	123,94
			400	123,94
09/05/2025	12:49:06,270	10		123,92
			10	123,92
			10	123,92
09/05/2025	12:48:42,580	16		123,92
			16	123,92
			16	123,92
09/05/2025	12:47:19,724	67		123,90
			67	123,90
			67	123,90
09/05/2025	12:46:42,885	40		123,96
			40	123,96
			40	123,96
09/05/2025	12:44:27,971	2		123,94
			2	123,94
			2	123,94
09/05/2025	12:42:40,499	5		123,96
			5	123,96
			5	123,96
09/05/2025	12:42:27,418	2		123,96
			2	123,96
			2	123,96
09/05/2025	12:41:05,927	67		123,98
			67	123,98
			67	123,98
09/05/2025	12:39:38,731	13		123,96
			13	123,96
			13	123,96
09/05/2025	12:38:49,557	1		123,94
			1	123,94
			1	123,94
09/05/2025	12:35:06,202	9		123,98
			9	123,98
			9	123,98
09/05/2025	12:26:19,043	1		123,94
			1	123,94
			1	123,94
09/05/2025	12:25:23,104	980		123,92
			980	123,92
			980	123,92
09/05/2025	12:23:38,121	50		123,92
			50	123,92
			50	123,92
09/05/2025	12:22:04,224	24		123,86
			24	123,86
			24	123,86
09/05/2025	12:19:43,769	110		123,92
			110	123,92
			110	123,92
09/05/2025	12:17:31,343	1		123,94
			1	123,94
			1	123,94
09/05/2025	12:16:31,451	10		123,92
			10	123,92
			10	123,92
09/05/2025	12:13:21,473	25		123,92
			25	123,92
			25	123,92
09/05/2025	12:07:10,037	40		123,88
			40	123,88
			40	123,88
09/05/2025	12:05:08,334	604		123,88
			604	123,88
			604	123,88
09/05/2025	12:04:15,550	11		123,84
			11	123,84
			11	123,84
09/05/2025	12:02:15,157	15		123,86
			15	123,86
			15	123,86
09/05/2025	11:58:38,306	2		123,82
			2	123,82
			2	123,82
09/05/2025	11:55:13,341	10		123,76
			10	123,76
			10	123,76
09/05/2025	11:54:38,239	1		123,78
			1	123,78
			1	123,78
09/05/2025	11:53:06,082	2		123,74
			2	123,74
			2	123,74
09/05/2025	11:50:39,869	19		123,78
			19	123,78
			19	123,78
09/05/2025	11:50:15,963	80		123,78
			80	123,78
			80	123,78
09/05/2025	11:49:51,680	50		123,78
			50	123,78
			50	123,78
09/05/2025	11:49:05,521	5		123,76
			5	123,76
			5	123,76
09/05/2025	11:45:36,004	1		123,74
			1	123,74
			1	123,74
09/05/2025	11:44:24,003	10		123,74
			10	123,74
			10	123,74
09/05/2025	11:43:43,518	5		123,72
			5	123,72
			5	123,72
09/05/2025	11:41:34,785	8		123,72
			8	123,72
			8	123,72
09/05/2025	11:40:55,135	24		123,74
			24	123,74
			24	123,74
09/05/2025	11:38:27,605	404		123,70
			401	123,70
			404	123,70
			3	123,70
09/05/2025	11:36:53,711	2		123,66
			2	123,66
			2	123,66
09/05/2025	11:35:50,134	80		123,64
			80	123,64
			80	123,64
09/05/2025	11:32:14,555	50		123,66
			50	123,66
			50	123,66
09/05/2025	11:31:11,434	5		123,64
			5	123,64
			5	123,64
09/05/2025	11:28:32,998	16		123,62
			16	123,62
			16	123,62
09/05/2025	11:25:56,836	10		123,66
			10	123,66
			10	123,66
09/05/2025	11:21:04,577	20		123,64
			20	123,64
			20	123,64
09/05/2025	11:17:17,624	40		123,64
			40	123,64
			40	123,64
09/05/2025	11:16:32,349	4		123,66
			4	123,66
			4	123,66
09/05/2025	11:16:03,394	15		123,66
			15	123,66
			15	123,66
09/05/2025	11:13:38,419	3		123,62
			3	123,62
			3	123,62
09/05/2025	11:13:20,497	1		123,64
			1	123,64
			1	123,64
09/05/2025	11:13:16,361	14		123,64
			14	123,64
			14	123,64
09/05/2025	11:11:42,475	2		123,64
			2	123,64
			2	123,64
09/05/2025	11:10:49,094	800		123,64
			800	123,64
			800	123,64
09/05/2025	11:05:59,495	170		123,60
			170	123,60
			170	123,60
09/05/2025	11:01:57,774	101		123,58
			101	123,58
			101	123,58
09/05/2025	10:57:02,173	31		123,56
			31	123,56
			31	123,56
09/05/2025	10:57:00,306	1		123,56
			1	123,56
			1	123,56
09/05/2025	10:56:32,402	162		123,54
			162	123,54
			162	123,54
09/05/2025	10:55:02,099	20		123,58
			20	123,58
			20	123,58
09/05/2025	10:54:30,810	55		123,56
			55	123,56
			55	123,56
09/05/2025	10:49:10,927	10		123,58
			10	123,58
			10	123,58
09/05/2025	10:47:02,705	100		123,56
			100	123,56
			100	123,56
09/05/2025	10:45:36,946	8		123,56
			8	123,56
			8	123,56
09/05/2025	10:44:05,153	5		123,54
			5	123,54
			5	123,54
09/05/2025	10:43:43,939	7		123,58
			7	123,58
			7	123,58
09/05/2025	10:43:01,041	7		123,58
			7	123,58
			7	123,58
09/05/2025	10:40:52,217	32		123,56
			32	123,56
			32	123,56
09/05/2025	10:37:04,243	6		123,66
			6	123,66
			6	123,66
09/05/2025	10:35:27,803	484		123,70
			484	123,70
			484	123,70
09/05/2025	10:34:59,205	20		123,70
			20	123,70
			20	123,70
09/05/2025	10:34:32,245	186		123,70
			186	123,70
			186	123,70
09/05/2025	10:31:11,133	162		123,70
			162	123,70
			162	123,70
09/05/2025	10:30:22,274	27		123,72
			27	123,72
			27	123,72
09/05/2025	10:28:38,240	10		123,74
			10	123,74
			10	123,74
09/05/2025	10:26:52,126	1		123,68
			1	123,68
			1	123,68
09/05/2025	10:25:32,654	2		123,60
			2	123,60
			2	123,60
09/05/2025	10:25:30,365	40		123,62
			40	123,62
			40	123,62
09/05/2025	10:25:30,257	1		123,62
			1	123,62
			1	123,62
09/05/2025	10:24:14,499	200		123,62
			200	123,62
			200	123,62
09/05/2025	10:20:54,650	5		123,58
			5	123,58
			5	123,58
09/05/2025	10:20:06,785	2		123,56
			2	123,56
			2	123,56
09/05/2025	10:18:21,641	82		123,54
			82	123,54
			82	123,54
09/05/2025	10:17:40,869	472		123,56
			472	123,56
			472	123,56
09/05/2025	10:12:53,696	13		123,60
			13	123,60
			13	123,60
09/05/2025	10:11:00,453	20		123,62
			20	123,62
			20	123,62
09/05/2025	10:08:07,669	5		123,64
			5	123,64
			5	123,64
09/05/2025	10:03:27,161	81		123,66
			81	123,66
			81	123,66
09/05/2025	10:02:55,044	12		123,64
			12	123,64
			12	123,64
09/05/2025	10:02:24,379	6		123,60
			6	123,60
			6	123,60
09/05/2025	10:02:02,213	2		123,62
			2	123,62
			2	123,62
09/05/2025	10:00:00,364	4		123,64
			4	123,64
			4	123,64
09/05/2025	09:57:07,783	1		123,68
			1	123,68
			1	123,68
09/05/2025	09:57:03,200	20		123,66
			20	123,66
			20	123,66
09/05/2025	09:53:33,652	45		123,74
			45	123,74
			45	123,74
09/05/2025	09:53:11,288	39		123,72
			39	123,72
			39	123,72
09/05/2025	09:52:43,250	200		123,74
			200	123,74
			200	123,74
09/05/2025	09:52:27,520	64		123,74
			64	123,74
			64	123,74
09/05/2025	09:47:57,484	1		123,78
			1	123,78
			1	123,78
09/05/2025	09:47:26,189	1		123,78
			1	123,78
			1	123,78
09/05/2025	09:46:10,990	5		123,80
			5	123,80
			5	123,80
09/05/2025	09:44:57,279	200		123,76
			200	123,76
			200	123,76
09/05/2025	09:44:19,011	100		123,76
			100	123,76
			100	123,76
09/05/2025	09:41:03,026	2		123,74
			2	123,74
			2	123,74
09/05/2025	09:39:57,026	1 610		123,74
			1 610	123,74
			1 610	123,74
09/05/2025	09:38:58,954	242		123,76
			242	123,76
			242	123,76
09/05/2025	09:37:44,764	22		123,72
			22	123,72
			22	123,72
09/05/2025	09:37:21,952	64		123,72
			64	123,72
			64	123,72
09/05/2025	09:37:14,627	3		123,70
			3	123,70
			3	123,70
09/05/2025	09:36:32,463	5		123,72
			5	123,72
			5	123,72
09/05/2025	09:36:28,326	40		123,72
			40	123,72
			40	123,72
09/05/2025	09:34:44,869	8		123,74
			8	123,74
			8	123,74
09/05/2025	09:30:38,488	2		123,72
			2	123,72
			2	123,72
09/05/2025	09:30:11,752	5		123,72
			5	123,72
			5	123,72
09/05/2025	09:28:33,254	1		123,70
			1	123,70
			1	123,70
09/05/2025	09:26:26,165	4		123,66
			4	123,66
			4	123,66
09/05/2025	09:26:22,197	80		123,66
			80	123,66
			80	123,66
09/05/2025	09:25:18,768	11		123,64
			11	123,64
			11	123,64
09/05/2025	09:24:26,548	7		123,64
			7	123,64
			7	123,64
09/05/2025	09:23:48,014	12		123,64
			12	123,64
			12	123,64
09/05/2025	09:22:31,614	85		123,66
			85	123,66
			85	123,66
09/05/2025	09:22:17,746	1		123,66
			1	123,66
			1	123,66
09/05/2025	09:22:13,521	1		123,66
			1	123,66
			1	123,66
09/05/2025	09:21:28,225	244		123,66
			244	123,66
			244	123,66
09/05/2025	09:21:05,637	4		123,62
			4	123,62
			4	123,62
09/05/2025	09:20:36,024	1		123,66
			1	123,66
			1	123,66
09/05/2025	09:20:35,215	1		123,66
			1	123,66
			1	123,66
09/05/2025	09:20:34,460	12		123,66
			12	123,66
			12	123,66
09/05/2025	09:20:04,424	1		123,64
			1	123,64
			1	123,64
09/05/2025	09:19:41,389	1		123,66
			1	123,66
			1	123,66
09/05/2025	09:19:07,894	5		123,64
			5	123,64
			5	123,64
09/05/2025	09:18:38,418	1		123,62
			1	123,62
			1	123,62
09/05/2025	09:18:08,142	4		123,64
			4	123,64
			4	123,64
09/05/2025	09:17:50,697	9		123,66
			9	123,66
			9	123,66
09/05/2025	09:17:46,005	1		123,66
			1	123,66
			1	123,66
09/05/2025	09:17:32,627	1		123,66
			1	123,66
			1	123,66
09/05/2025	09:17:14,501	1		123,66
			1	123,66
			1	123,66
09/05/2025	09:14:09,899	1		123,66
			1	123,66
			1	123,66
09/05/2025	09:12:14,385	3		123,72
			3	123,72
			3	123,72
09/05/2025	09:12:11,266	1		123,74
			1	123,74
			1	123,74
09/05/2025	09:12:08,953	1		123,74
			1	123,74
			1	123,74
09/05/2025	09:11:44,755	65		123,76
			65	123,76
			65	123,76
09/05/2025	09:11:35,361	1		123,76
			1	123,76
			1	123,76
09/05/2025	09:11:12,195	9		123,74
			9	123,74
			9	123,74
09/05/2025	09:10:32,263	1		123,76
			1	123,76
			1	123,76
09/05/2025	09:10:14,661	1		123,76
			1	123,76
			1	123,76
09/05/2025	09:10:02,785	2		123,76
			2	123,76
			2	123,76
09/05/2025	09:09:59,769	3		123,74
			3	123,74
			3	123,74
09/05/2025	09:09:35,938	1		123,78
			1	123,78
			1	123,78
09/05/2025	09:09:17,569	5		123,70
			5	123,70
			5	123,70
09/05/2025	09:09:13,300	1		123,74
			1	123,74
			1	123,74
09/05/2025	09:08:34,081	1		123,76
			1	123,76
			1	123,76
09/05/2025	09:07:59,011	537		123,74
			537	123,74
			537	123,74
09/05/2025	09:07:56,311	1 980		123,74
			1 980	123,74
			1 980	123,74
09/05/2025	09:07:34,707	1		123,74
			1	123,74
			1	123,74
09/05/2025	09:07:04,400	1		123,72
			1	123,72
			1	123,72
09/05/2025	09:07:03,816	3		123,72
			3	123,72
			3	123,72
09/05/2025	09:06:37,864	1		123,76
			1	123,76
			1	123,76
09/05/2025	09:06:12,716	30		123,70
			30	123,70
			30	123,70
09/05/2025	09:05:06,015	1		123,66
			1	123,66
			1	123,66
09/05/2025	09:05:04,103	1		123,66
			1	123,66
			1	123,66
09/05/2025	09:04:36,474	90		123,66
			90	123,66
			90	123,66
09/05/2025	09:04:32,469	8		123,68
			8	123,68
			8	123,68
09/05/2025	09:04:02,597	3		123,72
			3	123,72
			3	123,72
09/05/2025	09:04:02,349	107		123,72
			2	123,72
			15	123,72
			50	123,72
			1	123,72
			1	123,72
			1	123,72
			1	123,72
			1	123,72
			1	123,72
			39	123,72
			1	123,72
			2	123,72
			66	123,72
			1	123,72
			1	123,72
			30	123,72
			1	123,72
09/05/2025	08:48:42,163	388		123,76
			388	123,76
			388	123,76
09/05/2025	08:48:02,712	159		123,46
			159	123,46
			159	123,46
09/05/2025	08:44:48,943	10		123,66
			10	123,66
			10	123,66
09/05/2025	08:43:34,707	6		123,72
			6	123,72
			6	123,72
09/05/2025	08:43:32,806	50		123,44
			50	123,44
			50	123,44
09/05/2025	08:42:13,978	121		123,68
			121	123,68
			121	123,68
09/05/2025	08:40:59,442	41		123,64
			41	123,64
			41	123,64
09/05/2025	08:38:21,643	1		123,40
			1	123,40
			1	123,40
09/05/2025	08:36:13,013	17		123,40
			17	123,40
			17	123,40
09/05/2025	08:33:08,139	10		123,68
			10	123,68
			10	123,68
09/05/2025	08:30:53,645	1		123,50
			1	123,50
			1	123,50
09/05/2025	08:29:40,899	8		123,52
			8	123,52
			8	123,52
09/05/2025	08:29:17,669	14		123,52
			14	123,52
			14	123,52
09/05/2025	08:14:23,097	30		123,76
			30	123,76
			30	123,76
09/05/2025	08:12:50,459	35		123,52
			35	123,52
			35	123,52
09/05/2025	08:11:55,306	20		123,80
			20	123,80
			20	123,80
09/05/2025	08:07:23,899	4		123,86
			4	123,86
			4	123,86
09/05/2025	08:06:47,206	2		123,60
			2	123,60
			2	123,60
09/05/2025	08:06:19,867	250		123,88
			250	123,88
			250	123,88
09/05/2025	08:05:52,762	1		123,88
			1	123,88
			1	123,88
09/05/2025	08:04:46,838	1 000		123,64
			1 000	123,64
			1 000	123,64
09/05/2025	08:03:37,834	1 000		123,66
			1 000	123,66
			1 000	123,66
09/05/2025	08:03:37,153	25		123,66
			25	123,66
			25	123,66
09/05/2025	08:03:09,374	25		123,68
			3	123,68
			22	123,68
			25	123,68
09/05/2025	08:01:35,534	1 000		123,64
			1 000	123,64
			1 000	123,64
09/05/2025	08:00:56,986	5		123,64
			5	123,64
			5	123,64
09/05/2025	08:00:14,188	1		123,52
			1	123,52
			1	123,52
09/05/2025	08:00:11,674	25		123,66
			25	123,66
			25	123,66
09/05/2025	07:59:00,004	12		123,46
			12	123,46
			12	123,46
09/05/2025	07:55:40,395	2		123,50
			2	123,50
			2	123,50
09/05/2025	07:54:54,772	500		123,70
			500	123,70
			500	123,70
09/05/2025	07:34:45,641	306		123,72
			4	123,72
			5	123,72
			2	123,72
			20	123,72
			50	123,72
			16	123,72
			3	123,72
			16	123,72
			4	123,72
			289	123,72
			3	123,72
			4	123,72
			25	123,72
			10	123,72
			40	123,72
			120	123,72
			1	123,72

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: 96,5021 / Vente: 96,5299
Volume: 15 177
+0,18%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
09/05/2025 @ 15:05:46

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