Tradegate Exchange

Vanguard S&P 500 UCITS ETF

3551

3262

100,6943

Date	Heure	Volume	Volume de transactions	Cours
14/05/2025	20:43:04,873	1		100,6943
			1	100,6943
			1	100,6943
14/05/2025	20:39:41,549	1		100,6817
			1	100,6817
			1	100,6817
14/05/2025	20:39:22,829	1		100,6538
			1	100,6538
			1	100,6538
14/05/2025	20:38:31,426	3		100,6734
			3	100,6734
			3	100,6734
14/05/2025	20:38:19,857	3		100,5229
			3	100,5229
			3	100,5229
14/05/2025	20:38:16,234	6		100,6928
			6	100,6928
			6	100,6928
14/05/2025	20:38:02,150	1		100,6915
			1	100,6915
			1	100,6915
14/05/2025	20:37:46,485	21		100,7186
			21	100,7186
			21	100,7186
14/05/2025	20:37:28,664	2		100,7278
			2	100,7278
			2	100,7278
14/05/2025	20:35:31,464	2		100,7171
			2	100,7171
			2	100,7171
14/05/2025	20:35:17,875	2		100,7302
			2	100,7302
			2	100,7302
14/05/2025	20:35:13,143	1		100,7416
			1	100,7416
			1	100,7416
14/05/2025	20:34:52,423	3		100,6117
			3	100,6117
			3	100,6117
14/05/2025	20:34:34,714	1		100,7957
			1	100,7957
			1	100,7957
14/05/2025	20:34:29,485	2		100,7573
			2	100,7573
			2	100,7573
14/05/2025	20:33:58,483	4		100,6268
			4	100,6268
			4	100,6268
14/05/2025	20:33:58,286	1		100,6268
			1	100,6268
			1	100,6268
14/05/2025	20:32:49,445	12		100,6219
			12	100,6219
			12	100,6219
14/05/2025	20:31:37,683	1		100,6269
			1	100,6269
			1	100,6269
14/05/2025	20:30:16,657	19		100,6192
			19	100,6192
			19	100,6192
14/05/2025	20:30:02,365	3		100,4522
			3	100,4522
			3	100,4522
14/05/2025	20:30:00,761	1		100,612
			1	100,612
			1	100,612
14/05/2025	20:29:54,520	1		100,5962
			1	100,5962
			1	100,5962
14/05/2025	20:29:06,415	1		100,5784
			1	100,5784
			1	100,5784
14/05/2025	20:28:47,393	3		100,5583
			3	100,5583
			3	100,5583
14/05/2025	20:28:31,897	1		100,5809
			1	100,5809
			1	100,5809
14/05/2025	20:28:24,348	1		100,5897
			1	100,5897
			1	100,5897
14/05/2025	20:27:57,478	1		100,4486
			1	100,4486
			1	100,4486
14/05/2025	20:27:29,961	27		100,6214
			27	100,6214
			27	100,6214
14/05/2025	20:27:03,747	1		100,5085
			1	100,5085
			1	100,5085
14/05/2025	20:27:03,344	1		100,6695
			1	100,6695
			1	100,6695
14/05/2025	20:27:01,832	2		100,6726
			2	100,6726
			2	100,6726
14/05/2025	20:27:01,535	1		100,6699
			1	100,6699
			1	100,6699
14/05/2025	20:26:52,684	1		100,5116
			1	100,5116
			1	100,5116
14/05/2025	20:26:50,471	13		100,4953
			13	100,4953
			13	100,4953
14/05/2025	20:26:29,638	2		100,6735
			2	100,6735
			2	100,6735
14/05/2025	20:25:58,459	10		100,6869
			10	100,6869
			10	100,6869
14/05/2025	20:25:47,080	1		100,6853
			1	100,6853
			1	100,6853
14/05/2025	20:24:58,994	1		100,6296
			1	100,6296
			1	100,6296
14/05/2025	20:24:45,010	3		100,6142
			3	100,6142
			3	100,6142
14/05/2025	20:24:29,316	4		100,4673
			4	100,4673
			4	100,4673
14/05/2025	20:24:18,959	1		100,635
			1	100,635
			1	100,635
14/05/2025	20:24:14,424	1		100,6327
			1	100,6327
			1	100,6327
14/05/2025	20:23:26,822	2		100,6289
			2	100,6289
			2	100,6289
14/05/2025	20:23:04,172	3		100,619
			3	100,619
			3	100,619
14/05/2025	20:20:53,441	1		100,6293
			1	100,6293
			1	100,6293
14/05/2025	20:20:28,488	7		100,4862
			7	100,4862
			7	100,4862
14/05/2025	20:19:26,103	10		100,6738
			10	100,6738
			10	100,6738
14/05/2025	20:17:04,057	1		100,6252
			1	100,6252
			1	100,6252
14/05/2025	20:16:54,497	2		100,6227
			2	100,6227
			2	100,6227
14/05/2025	20:16:19,985	1		100,6462
			1	100,6462
			1	100,6462
14/05/2025	20:16:15,557	1		100,633
			1	100,633
			1	100,633
14/05/2025	20:15:56,534	1		100,5203
			1	100,5203
			1	100,5203
14/05/2025	20:15:35,808	2		100,6419
			2	100,6419
			2	100,6419
14/05/2025	20:14:50,644	3		100,4758
			3	100,4758
			3	100,4758
14/05/2025	20:14:36,652	11		100,6374
			11	100,6374
			11	100,6374
14/05/2025	20:14:29,017	1		100,6287
			1	100,6287
			1	100,6287
14/05/2025	20:14:28,908	3		100,6287
			3	100,6287
			3	100,6287
14/05/2025	20:14:18,314	49		100,62
			35	100,62
			14	100,62
			49	100,62
14/05/2025	20:14:16,224	1		100,6334
			1	100,6334
			1	100,6334
14/05/2025	20:14:15,620	2		100,6287
			2	100,6287
			2	100,6287
14/05/2025	20:14:02,936	2		100,6249
			2	100,6249
			2	100,6249
14/05/2025	20:13:57,303	1		100,6318
			1	100,6318
			1	100,6318
14/05/2025	20:12:01,406	30		100,45
			30	100,45
			30	100,45
14/05/2025	20:11:48,525	1		100,6025
			1	100,6025
			1	100,6025
14/05/2025	20:11:36,758	4		100,5873
			4	100,5873
			4	100,5873
14/05/2025	20:11:21,358	1		100,4121
			1	100,4121
			1	100,4121
14/05/2025	20:10:48,360	30		100,4389
			30	100,4389
			30	100,4389
14/05/2025	20:10:38,997	3		100,4366
			3	100,4366
			3	100,4366
14/05/2025	20:10:38,193	5		100,6019
			5	100,6019
			5	100,6019
14/05/2025	20:10:08,209	1		100,6589
			1	100,6589
			1	100,6589
14/05/2025	20:08:34,407	1		100,6263
			1	100,6263
			1	100,6263
14/05/2025	20:08:33,819	4		100,6263
			4	100,6263
			4	100,6263
14/05/2025	20:08:27,666	6		100,6225
			6	100,6225
			6	100,6225
14/05/2025	20:06:50,265	2		100,472
			2	100,472
			2	100,472
14/05/2025	20:06:31,448	5		100,6576
			5	100,6576
			5	100,6576
14/05/2025	20:06:11,329	7		100,6496
			7	100,6496
			7	100,6496
14/05/2025	20:06:07,910	1		100,6467
			1	100,6467
			1	100,6467
14/05/2025	20:05:55,134	1		100,6617
			1	100,6617
			1	100,6617
14/05/2025	20:05:32,500	50		100,64
			50	100,64
			50	100,64
14/05/2025	20:03:03,975	4		100,4084
			4	100,4084
			4	100,4084
14/05/2025	20:02:59,550	1		100,5663
			1	100,5663
			1	100,5663
14/05/2025	20:02:34,997	1		100,5672
			1	100,5672
			1	100,5672
14/05/2025	20:02:29,668	1		100,5775
			1	100,5775
			1	100,5775
14/05/2025	20:02:27,350	5		100,5752
			5	100,5752
			5	100,5752
14/05/2025	20:01:42,385	1		100,3878
			1	100,3878
			1	100,3878
14/05/2025	20:01:02,739	1		100,5459
			1	100,5459
			1	100,5459
14/05/2025	20:00:31,145	42		100,5503
			42	100,5503
			42	100,5503
14/05/2025	20:00:03,273	20		100,5465
			20	100,5465
			20	100,5465
14/05/2025	19:59:42,041	1		100,3817
			1	100,3817
			1	100,3817
14/05/2025	19:59:11,159	2		100,5349
			2	100,5349
			2	100,5349
14/05/2025	19:59:05,920	1		100,3699
			1	100,3699
			1	100,3699
14/05/2025	19:59:05,217	1		100,5307
			1	100,5307
			1	100,5307
14/05/2025	19:58:59,279	5		100,3656
			5	100,3656
			5	100,3656
14/05/2025	19:58:39,764	1		100,5197
			1	100,5197
			1	100,5197
14/05/2025	19:58:27,187	1		100,5206
			1	100,5206
			1	100,5206
14/05/2025	19:58:20,951	1		100,5253
			1	100,5253
			1	100,5253
14/05/2025	19:58:15,920	1		100,5253
			1	100,5253
			1	100,5253
14/05/2025	19:57:15,242	10		100,5394
			10	100,5394
			10	100,5394
14/05/2025	19:57:01,955	2		100,5343
			2	100,5343
			2	100,5343
14/05/2025	19:56:54,417	1		100,5327
			1	100,5327
			1	100,5327
14/05/2025	19:56:15,263	1		100,5007
			1	100,5007
			1	100,5007
14/05/2025	19:56:14,864	5		100,5007
			5	100,5007
			5	100,5007
14/05/2025	19:56:13,457	3		100,3442
			3	100,3442
			3	100,3442
14/05/2025	19:56:04,995	1		100,5077
			1	100,5077
			1	100,5077
14/05/2025	19:55:30,871	1		100,5347
			1	100,5347
			1	100,5347
14/05/2025	19:55:23,122	8		100,5426
			8	100,5426
			8	100,5426
14/05/2025	19:54:33,634	1		100,5602
			1	100,5602
			1	100,5602
14/05/2025	19:54:13,484	1		100,5564
			1	100,5564
			1	100,5564
14/05/2025	19:54:00,304	1		100,5607
			1	100,5607
			1	100,5607
14/05/2025	19:53:23,572	2		100,5775
			2	100,5775
			2	100,5775
14/05/2025	19:53:13,000	1		100,5926
			1	100,5926
			1	100,5926
14/05/2025	19:52:53,476	10		100,5881
			10	100,5881
			10	100,5881
14/05/2025	19:52:52,170	1		100,5881
			1	100,5881
			1	100,5881
14/05/2025	19:52:46,440	3		100,4216
			3	100,4216
			3	100,4216
14/05/2025	19:52:42,816	1		100,5864
			1	100,5864
			1	100,5864
14/05/2025	19:51:57,326	2		100,4009
			2	100,4009
			2	100,4009
14/05/2025	19:51:54,109	1		100,5595
			1	100,5595
			1	100,5595
14/05/2025	19:51:07,414	5		100,5926
			5	100,5926
			5	100,5926
14/05/2025	19:50:05,640	1		100,3542
			1	100,3542
			1	100,3542
14/05/2025	19:49:19,856	110		100,5116
			110	100,5116
			110	100,5116
14/05/2025	19:49:10,706	3		100,4888
			3	100,4888
			3	100,4888
14/05/2025	19:48:43,529	1		100,514
			1	100,514
			1	100,514
14/05/2025	19:47:59,861	4		100,3166
			4	100,3166
			4	100,3166
14/05/2025	19:47:45,867	1		100,4804
			1	100,4804
			1	100,4804
14/05/2025	19:47:34,801	1		100,5031
			1	100,5031
			1	100,5031
14/05/2025	19:47:32,980	1		100,504
			1	100,504
			1	100,504
14/05/2025	19:47:30,367	1		100,4993
			1	100,4993
			1	100,4993
14/05/2025	19:46:19,410	1		100,4857
			1	100,4857
			1	100,4857
14/05/2025	19:46:10,056	1		100,4765
			1	100,4765
			1	100,4765
14/05/2025	19:45:48,412	1		100,4942
			1	100,4942
			1	100,4942
14/05/2025	19:45:41,275	6		100,3383
			6	100,3383
			6	100,3383
14/05/2025	19:43:44,818	1		100,5037
			1	100,5037
			1	100,5037
14/05/2025	19:43:37,674	2		100,5084
			2	100,5084
			2	100,5084
14/05/2025	19:43:14,221	3		100,3496
			3	100,3496
			3	100,3496
14/05/2025	19:42:44,435	1		100,501
			1	100,501
			1	100,501
14/05/2025	19:41:42,129	2		100,3239
			2	100,3239
			2	100,3239
14/05/2025	19:41:39,119	1		100,487
			1	100,487
			1	100,487
14/05/2025	19:40:57,037	1		100,4939
			1	100,4939
			1	100,4939
14/05/2025	19:40:48,581	1		100,5057
			1	100,5057
			1	100,5057
14/05/2025	19:39:51,013	3		100,3264
			3	100,3264
			3	100,3264
14/05/2025	19:39:34,910	14		100,4762
			14	100,4762
			14	100,4762
14/05/2025	19:39:32,808	10		100,4749
			10	100,4749
			10	100,4749
14/05/2025	19:39:22,424	2		100,4744
			2	100,4744
			2	100,4744
14/05/2025	19:38:29,774	51		100,4518
			51	100,4518
			51	100,4518
14/05/2025	19:37:17,708	1		100,4203
			1	100,4203
			1	100,4203
14/05/2025	19:37:16,803	1		100,4234
			1	100,4234
			1	100,4234
14/05/2025	19:37:06,739	1		100,4214
			1	100,4214
			1	100,4214
14/05/2025	19:37:05,833	3		100,2641
			3	100,2641
			3	100,2641
14/05/2025	19:36:45,813	3		100,3988
			3	100,3988
			3	100,3988
14/05/2025	19:36:23,672	1		100,4203
			1	100,4203
			1	100,4203
14/05/2025	19:36:14,914	1		100,4198
			1	100,4198
			1	100,4198
14/05/2025	19:36:07,167	1		100,4153
			1	100,4153
			1	100,4153
14/05/2025	19:35:43,503	2		100,4153
			2	100,4153
			2	100,4153
14/05/2025	19:35:02,343	1		100,3502
			1	100,3502
			1	100,3502
14/05/2025	19:34:58,116	1		100,1888
			1	100,1888
			1	100,1888
14/05/2025	19:34:44,337	3		100,3625
			3	100,3625
			3	100,3625
14/05/2025	19:34:29,298	2		100,1992
			2	100,1992
			2	100,1992
14/05/2025	19:34:04,181	1		100,1934
			1	100,1934
			1	100,1934
14/05/2025	19:32:38,312	2		100,1766
			2	100,1766
			2	100,1766
14/05/2025	19:32:32,676	3		100,3455
			3	100,3455
			3	100,3455
14/05/2025	19:31:19,723	1		100,3441
			1	100,3441
			1	100,3441
14/05/2025	19:30:02,112	1		100,1658
			1	100,1658
			1	100,1658
14/05/2025	19:29:15,612	1		100,3311
			1	100,3311
			1	100,3311
14/05/2025	19:27:29,531	1		100,1137
			1	100,1137
			1	100,1137
14/05/2025	19:27:19,164	5		100,2473
			5	100,2473
			5	100,2473
14/05/2025	19:25:51,620	1		100,2115
			1	100,2115
			1	100,2115
14/05/2025	19:25:05,630	6		100,2368
			6	100,2368
			6	100,2368
14/05/2025	19:24:56,573	15		100,2426
			15	100,2426
			15	100,2426
14/05/2025	19:24:53,248	3		100,0817
			3	100,0817
			3	100,0817
14/05/2025	19:24:31,004	1		100,2368
			1	100,2368
			1	100,2368
14/05/2025	19:24:18,630	4		100,2621
			4	100,2621
			4	100,2621
14/05/2025	19:24:12,796	9		100,2625
			9	100,2625
			9	100,2625
14/05/2025	19:24:07,267	10		100,2596
			10	100,2596
			10	100,2596
14/05/2025	19:23:07,400	2		100,2387
			2	100,2387
			2	100,2387
14/05/2025	19:22:44,256	1		100,2304
			1	100,2304
			1	100,2304
14/05/2025	19:22:06,515	5		100,2981
			5	100,2981
			5	100,2981
14/05/2025	19:21:53,427	3		100,2922
			3	100,2922
			3	100,2922
14/05/2025	19:21:19,300	4		100,3097
			4	100,3097
			4	100,3097
14/05/2025	19:19:48,177	2		100,4076
			2	100,4076
			2	100,4076
14/05/2025	19:19:24,728	2		100,3793
			2	100,3793
			2	100,3793
14/05/2025	19:19:14,160	1		100,3725
			1	100,3725
			1	100,3725
14/05/2025	19:19:08,224	6		100,3672
			6	100,3672
			6	100,3672
14/05/2025	19:19:00,482	1		100,1983
			1	100,1983
			1	100,1983
14/05/2025	19:18:34,014	19		100,1898
			19	100,1898
			19	100,1898
14/05/2025	19:18:17,602	58		100,3484
			58	100,3484
			58	100,3484
14/05/2025	19:17:55,753	3		100,3627
			3	100,3627
			3	100,3627
14/05/2025	19:16:39,469	5		100,2696
			5	100,2696
			5	100,2696
14/05/2025	19:15:45,420	130		100,3129
			130	100,3129
			130	100,3129
14/05/2025	19:14:41,001	1		100,486
			1	100,486
			1	100,486
14/05/2025	19:14:29,431	1		100,4929
			1	100,4929
			1	100,4929
14/05/2025	19:14:12,820	1		100,4704
			1	100,4704
			1	100,4704
14/05/2025	19:13:22,909	1		100,3189
			1	100,3189
			1	100,3189
14/05/2025	19:13:08,011	1		100,4931
			1	100,4931
			1	100,4931
14/05/2025	19:12:40,023	3		100,354
			3	100,354
			3	100,354
14/05/2025	19:12:25,999	3		100,5345
			3	100,5345
			3	100,5345
14/05/2025	19:12:20,701	1		100,543
			1	100,543
			1	100,543
14/05/2025	19:12:17,782	4		100,5387
			4	100,5387
			4	100,5387
14/05/2025	19:12:10,137	7		100,5331
			7	100,5331
			7	100,5331
14/05/2025	19:12:01,482	1		100,5179
			1	100,5179
			1	100,5179
14/05/2025	19:11:50,905	1		100,5132
			1	100,5132
			1	100,5132
14/05/2025	19:11:17,796	4		100,3581
			4	100,3581
			4	100,3581
14/05/2025	19:11:12,673	5		100,5189
			5	100,5189
			5	100,5189
14/05/2025	19:11:12,366	45		100,3581
			45	100,3581
			45	100,3581
14/05/2025	19:11:01,200	2		100,531
			2	100,531
			2	100,531
14/05/2025	19:11:01,102	4		100,531
			4	100,531
			4	100,531
14/05/2025	19:10:47,207	398		100,5448
			398	100,5448
			398	100,5448
14/05/2025	19:10:08,143	10		100,5517
			10	100,5517
			10	100,5517
14/05/2025	19:09:52,447	1		100,5553
			1	100,5553
			1	100,5553
14/05/2025	19:09:12,300	1		100,5604
			1	100,5604
			1	100,5604
14/05/2025	19:09:00,623	1		100,4059
			1	100,4059
			1	100,4059
14/05/2025	19:08:45,327	1		100,551
			1	100,551
			1	100,551
14/05/2025	19:08:36,268	5		100,5291
			5	100,5291
			5	100,5291
14/05/2025	19:07:52,099	1		100,5197
			1	100,5197
			1	100,5197
14/05/2025	19:07:41,120	3		100,5226
			3	100,5226
			3	100,5226
14/05/2025	19:07:22,674	2		100,4989
			2	100,4989
			2	100,4989
14/05/2025	19:07:22,610	1		100,4989
			1	100,4989
			1	100,4989
14/05/2025	19:07:02,181	1		100,3262
			1	100,3262
			1	100,3262
14/05/2025	19:06:31,091	3		100,3716
			3	100,3716
			3	100,3716
14/05/2025	19:06:30,689	1		100,5324
			1	100,5324
			1	100,5324
14/05/2025	19:06:13,787	3		100,5315
			3	100,5315
			3	100,5315
14/05/2025	19:05:44,934	1		100,5134
			1	100,5134
			1	100,5134
14/05/2025	19:04:33,825	1		100,5293
			1	100,5293
			1	100,5293
14/05/2025	19:04:31,131	1		100,5329
			1	100,5329
			1	100,5329
14/05/2025	19:04:08,077	1		100,5523
			1	100,5523
			1	100,5523
14/05/2025	19:03:47,953	1		100,527
			1	100,527
			1	100,527
14/05/2025	19:03:15,049	1		100,5223
			1	100,5223
			1	100,5223
14/05/2025	19:03:11,327	43		100,3499
			3	100,3499
			40	100,3499
			43	100,3499
14/05/2025	19:02:57,635	10		100,551
			10	100,551
			10	100,551
14/05/2025	19:02:57,234	5		100,551
			5	100,551
			5	100,551
14/05/2025	19:02:47,677	2		100,5503
			2	100,5503
			2	100,5503
14/05/2025	19:02:28,965	15		100,528
			15	100,528
			15	100,528
14/05/2025	19:02:02,191	3		100,3661
			3	100,3661
			3	100,3661
14/05/2025	19:00:31,198	1		100,5702
			1	100,5702
			1	100,5702
14/05/2025	19:00:21,236	1		100,5727
			1	100,5727
			1	100,5727
14/05/2025	18:59:42,695	3		100,3969
			3	100,3969
			3	100,3969
14/05/2025	18:59:17,228	5		100,5557
			5	100,5557
			5	100,5557
14/05/2025	18:58:28,121	3		100,5781
			3	100,5781
			3	100,5781
14/05/2025	18:57:48,669	1		100,5907
			1	100,5907
			1	100,5907
14/05/2025	18:57:45,247	5		100,5803
			5	100,5803
			5	100,5803
14/05/2025	18:57:40,113	1		100,5812
			1	100,5812
			1	100,5812
14/05/2025	18:57:24,113	1		100,5619
			1	100,5619
			1	100,5619
14/05/2025	18:57:06,205	35		100,4029
			35	100,4029
			35	100,4029
14/05/2025	18:56:19,403	1		100,5469
			1	100,5469
			1	100,5469
14/05/2025	18:56:18,197	3		100,3847
			3	100,3847
			3	100,3847
14/05/2025	18:56:09,847	1		100,5353
			1	100,5353
			1	100,5353
14/05/2025	18:55:58,474	12		100,5254
			12	100,5254
			12	100,5254
14/05/2025	18:55:49,188	1		100,5303
			1	100,5303
			1	100,5303
14/05/2025	18:55:49,115	3		100,3695
			3	100,3695
			3	100,3695
14/05/2025	18:55:47,203	3		100,5346
			3	100,5346
			3	100,5346
14/05/2025	18:54:52,864	1		100,552
			1	100,552
			1	100,552
14/05/2025	18:54:41,599	25		100,5607
			25	100,5607
			25	100,5607
14/05/2025	18:54:02,546	1		100,5766
			1	100,5766
			1	100,5766
14/05/2025	18:53:25,615	2		100,3986
			2	100,3986
			2	100,3986
14/05/2025	18:53:25,211	1		100,556
			1	100,556
			1	100,556
14/05/2025	18:53:21,792	2		100,5332
			2	100,5332
			2	100,5332
14/05/2025	18:53:01,064	2		100,5277
			2	100,5277
			2	100,5277
14/05/2025	18:52:58,146	1		100,3684
			1	100,3684
			1	100,3684
14/05/2025	18:52:51,803	1		100,525
			1	100,525
			1	100,525
14/05/2025	18:52:41,644	1		100,5308
			1	100,5308
			1	100,5308
14/05/2025	18:52:12,966	1		100,552
			1	100,552
			1	100,552
14/05/2025	18:51:44,694	27		100,5467
			27	100,5467
			27	100,5467
14/05/2025	18:50:43,494	5		100,5505
			5	100,5505
			5	100,5505
14/05/2025	18:50:25,252	5		100,5499
			5	100,5499
			5	100,5499
14/05/2025	18:50:01,521	1		100,5371
			1	100,5371
			1	100,5371
14/05/2025	18:49:42,707	4		100,528
			4	100,528
			4	100,528
14/05/2025	18:49:41,178	29		100,5246
			29	100,5246
			29	100,5246
14/05/2025	18:49:41,095	10		100,5246
			10	100,5246
			10	100,5246
14/05/2025	18:49:30,130	3		100,3756
			3	100,3756
			3	100,3756
14/05/2025	18:49:06,282	2		100,5391
			2	100,5391
			2	100,5391
14/05/2025	18:48:49,878	3		100,5716
			3	100,5716
			3	100,5716
14/05/2025	18:48:37,396	1		100,417
			1	100,417
			1	100,417
14/05/2025	18:47:39,100	4		100,5895
			4	100,5895
			4	100,5895
14/05/2025	18:47:03,777	1		100,6471
			1	100,6471
			1	100,6471
14/05/2025	18:46:45,457	1		100,6462
			1	100,6462
			1	100,6462
14/05/2025	18:45:47,715	2		100,5796
			2	100,5796
			2	100,5796
14/05/2025	18:45:25,564	4		100,5597
			4	100,5597
			4	100,5597
14/05/2025	18:44:14,618	1		100,5885
			1	100,5885
			1	100,5885
14/05/2025	18:43:30,913	428		100,50
			428	100,50
			428	100,50
14/05/2025	18:43:22,602	5		100,50
			5	100,50
			5	100,50
14/05/2025	18:42:00,618	600		100,50
			30	100,50
			570	100,50
			600	100,50
14/05/2025	18:41:29,164	13		100,50
			13	100,50
			13	100,50
14/05/2025	18:41:23,428	1		100,4999
			1	100,4999
			1	100,4999
14/05/2025	18:41:16,790	3		100,3842
			3	100,3842
			3	100,3842
14/05/2025	18:41:05,160	10		100,4999
			10	100,4999
			10	100,4999
14/05/2025	18:40:47,194	1		100,4999
			1	100,4999
			1	100,4999
14/05/2025	18:40:35,622	2		100,4999
			2	100,4999
			2	100,4999
14/05/2025	18:39:57,381	97		100,472
			97	100,472
			97	100,472
14/05/2025	18:39:12,701	10		100,48
			10	100,48
			10	100,48
14/05/2025	18:39:05,056	1		100,4715
			1	100,4715
			1	100,4715
14/05/2025	18:38:58,215	1		100,4925
			1	100,4925
			1	100,4925
14/05/2025	18:38:56,101	2		100,3402
			2	100,3402
			2	100,3402
14/05/2025	18:38:42,230	1		100,4963
			1	100,4963
			1	100,4963
14/05/2025	18:38:30,744	4		100,3277
			4	100,3277
			4	100,3277
14/05/2025	18:38:27,929	1		100,4999
			1	100,4999
			1	100,4999
14/05/2025	18:37:59,956	1		100,4999
			1	100,4999
			1	100,4999
14/05/2025	18:37:39,227	8		100,4999
			8	100,4999
			8	100,4999
14/05/2025	18:36:25,163	2		100,50
			2	100,50
			2	100,50
14/05/2025	18:36:24,861	2		100,4999
			2	100,4999
			2	100,4999
14/05/2025	18:36:06,638	3		100,50
			3	100,50
			3	100,50
14/05/2025	18:35:10,594	2		100,438
			2	100,438
			2	100,438
14/05/2025	18:34:51,572	1		100,50
			1	100,50
			1	100,50
14/05/2025	18:34:29,329	1		100,50
			1	100,50
			1	100,50
14/05/2025	18:34:22,287	1		100,4628
			1	100,4628
			1	100,4628
14/05/2025	18:33:57,944	2		100,50
			2	100,50
			2	100,50
14/05/2025	18:33:27,245	2		100,50
			2	100,50
			2	100,50
14/05/2025	18:33:02,687	1		100,50
			1	100,50
			1	100,50
14/05/2025	18:32:54,535	3		100,50
			3	100,50
			3	100,50
14/05/2025	18:32:33,641	1		100,50
			1	100,50
			1	100,50
14/05/2025	18:31:50,735	1		100,4999
			1	100,4999
			1	100,4999
14/05/2025	18:30:08,424	3		100,3716
			3	100,3716
			3	100,3716
14/05/2025	18:29:48,291	2		100,4999
			2	100,4999
			2	100,4999
14/05/2025	18:29:46,568	60		100,4999
			60	100,4999
			60	100,4999
14/05/2025	18:29:46,178	7		100,4999
			7	100,4999
			7	100,4999
14/05/2025	18:29:05,230	5		100,4999
			5	100,4999
			5	100,4999
14/05/2025	18:27:50,460	2		100,3823
			2	100,3823
			2	100,3823
14/05/2025	18:27:22,378	3		100,4999
			3	100,4999
			3	100,4999
14/05/2025	18:27:21,173	3		100,3937
			3	100,3937
			3	100,3937
14/05/2025	18:27:19,056	1		100,3857
			1	100,3857
			1	100,3857
14/05/2025	18:27:18,455	3		100,4999
			3	100,4999
			3	100,4999
14/05/2025	18:27:18,352	1		100,3841
			1	100,3841
			1	100,3841
14/05/2025	18:26:48,072	1		100,4999
			1	100,4999
			1	100,4999
14/05/2025	18:26:15,579	5		100,3751
			5	100,3751
			5	100,3751
14/05/2025	18:24:21,470	2		100,3755
			2	100,3755
			2	100,3755
14/05/2025	18:23:32,069	4		100,501
			4	100,501
			4	100,501
14/05/2025	18:23:16,373	15		100,4802
			15	100,4802
			15	100,4802
14/05/2025	18:22:46,275	1		100,4852
			1	100,4852
			1	100,4852
14/05/2025	18:21:46,710	1		100,4903
			1	100,4903
			1	100,4903
14/05/2025	18:21:39,362	3		100,3304
			3	100,3304
			3	100,3304
14/05/2025	18:20:07,455	10		100,4974
			10	100,4974
			10	100,4974
14/05/2025	18:18:18,763	1		100,5214
			1	100,5214
			1	100,5214
14/05/2025	18:17:51,387	2		100,5314
			2	100,5314
			2	100,5314
14/05/2025	18:16:57,534	1		100,5122
			1	100,5122
			1	100,5122

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: 100,5344 / Vente: 100,6954
Volume: 30 495
+0,34%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
14/05/2025 @ 20:43:07

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