Tradegate Exchange

Vanguard S&P 500 UCITS ETF

2581

2278

100,2699

Date	Heure	Volume	Volume de transactions	Cours
13/05/2025	15:11:02,467	1		100,2699
			1	100,2699
			1	100,2699
13/05/2025	15:10:26,838	1		100,2599
			1	100,2599
			1	100,2599
13/05/2025	15:10:16,175	4		100,2201
			4	100,2201
			4	100,2201
13/05/2025	15:10:01,882	2		100,2549
			2	100,2549
			2	100,2549
13/05/2025	15:09:45,889	10		100,2249
			10	100,2249
			10	100,2249
13/05/2025	15:09:44,482	1		100,2249
			1	100,2249
			1	100,2249
13/05/2025	15:09:44,181	2		100,2249
			2	100,2249
			2	100,2249
13/05/2025	15:09:35,948	1		100,2199
			1	100,2199
			1	100,2199
13/05/2025	15:09:34,319	20		100,2249
			20	100,2249
			20	100,2249
13/05/2025	15:09:13,210	2		100,2299
			2	100,2299
			2	100,2299
13/05/2025	15:09:08,854	1		100,2449
			1	100,2449
			1	100,2449
13/05/2025	15:08:49,025	164		100,2449
			164	100,2449
			164	100,2449
13/05/2025	15:08:21,145	1		100,2799
			1	100,2799
			1	100,2799
13/05/2025	15:07:41,908	1		100,2749
			1	100,2749
			1	100,2749
13/05/2025	15:07:21,585	11		100,3099
			11	100,3099
			11	100,3099
13/05/2025	15:06:49,987	5		100,2751
			5	100,2751
			5	100,2751
13/05/2025	15:06:27,046	1		100,2851
			1	100,2851
			1	100,2851
13/05/2025	15:06:26,748	3		100,2851
			3	100,2851
			3	100,2851
13/05/2025	15:06:12,955	1		100,3049
			1	100,3049
			1	100,3049
13/05/2025	15:05:52,521	2		100,2899
			2	100,2899
			2	100,2899
13/05/2025	15:05:51,920	1		100,2899
			1	100,2899
			1	100,2899
13/05/2025	15:04:52,048	1		100,2999
			1	100,2999
			1	100,2999
13/05/2025	15:04:31,508	1		100,2849
			1	100,2849
			1	100,2849
13/05/2025	15:04:19,534	3		100,2749
			3	100,2749
			3	100,2749
13/05/2025	15:04:13,497	2		100,2749
			2	100,2749
			2	100,2749
13/05/2025	15:03:24,995	6		100,2701
			6	100,2701
			6	100,2701
13/05/2025	15:02:49,461	20		100,2799
			20	100,2799
			20	100,2799
13/05/2025	15:02:39,903	3		100,2552
			3	100,2552
			3	100,2552
13/05/2025	15:02:32,959	7		100,2651
			7	100,2651
			7	100,2651
13/05/2025	15:02:08,609	3		100,2799
			3	100,2799
			3	100,2799
13/05/2025	15:02:04,379	1		100,2799
			1	100,2799
			1	100,2799
13/05/2025	15:01:31,465	3		100,2999
			3	100,2999
			3	100,2999
13/05/2025	15:01:22,112	1		100,3099
			1	100,3099
			1	100,3099
13/05/2025	15:01:20,200	1		100,2601
			1	100,2601
			1	100,2601
13/05/2025	15:00:46,389	3		100,3399
			3	100,3399
			3	100,3399
13/05/2025	15:00:45,893	3		100,3101
			3	100,3101
			3	100,3101
13/05/2025	15:00:35,941	1		100,3101
			1	100,3101
			1	100,3101
13/05/2025	15:00:34,070	3		100,3399
			3	100,3399
			3	100,3399
13/05/2025	15:00:28,985	2		100,3299
			2	100,3299
			2	100,3299
13/05/2025	15:00:27,478	2		100,3299
			2	100,3299
			2	100,3299
13/05/2025	15:00:21,843	40		100,3199
			40	100,3199
			40	100,3199
13/05/2025	15:00:00,520	1		100,3199
			1	100,3199
			1	100,3199
13/05/2025	14:58:51,703	1		100,3299
			1	100,3299
			1	100,3299
13/05/2025	14:58:13,772	1		100,3549
			1	100,3549
			1	100,3549
13/05/2025	14:57:20,252	1		100,2951
			1	100,2951
			1	100,2951
13/05/2025	14:57:16,829	3		100,3149
			3	100,3149
			3	100,3149
13/05/2025	14:56:54,402	1		100,3299
			1	100,3299
			1	100,3299
13/05/2025	14:56:22,313	3		100,3251
			3	100,3251
			3	100,3251
13/05/2025	14:56:17,381	2		100,3499
			2	100,3499
			2	100,3499
13/05/2025	14:56:01,488	1		100,3499
			1	100,3499
			1	100,3499
13/05/2025	14:55:32,313	1		100,3449
			1	100,3449
			1	100,3449
13/05/2025	14:55:29,493	1		100,3599
			1	100,3599
			1	100,3599
13/05/2025	14:55:13,698	1		100,3549
			1	100,3549
			1	100,3549
13/05/2025	14:54:57,188	7		100,3849
			7	100,3849
			7	100,3849
13/05/2025	14:54:25,393	4		100,4349
			4	100,4349
			4	100,4349
13/05/2025	14:54:05,378	1		100,4101
			1	100,4101
			1	100,4101
13/05/2025	14:53:54,304	3		100,4199
			3	100,4199
			3	100,4199
13/05/2025	14:53:12,340	3		100,3651
			3	100,3651
			3	100,3651
13/05/2025	14:52:33,981	1		100,4199
			1	100,4199
			1	100,4199
13/05/2025	14:52:33,922	1		100,4199
			1	100,4199
			1	100,4199
13/05/2025	14:52:33,491	1		100,4199
			1	100,4199
			1	100,4199
13/05/2025	14:52:29,870	2		100,4199
			2	100,4199
			2	100,4199
13/05/2025	14:51:57,662	1		100,4049
			1	100,4049
			1	100,4049
13/05/2025	14:51:13,086	10		100,3949
			10	100,3949
			10	100,3949
13/05/2025	14:50:58,892	1		100,3849
			1	100,3849
			1	100,3849
13/05/2025	14:50:30,123	3		100,3649
			3	100,3649
			3	100,3649
13/05/2025	14:50:06,170	1		100,3599
			1	100,3599
			1	100,3599
13/05/2025	14:50:03,357	4		100,3151
			4	100,3151
			4	100,3151
13/05/2025	14:49:49,665	2		100,3449
			2	100,3449
			2	100,3449
13/05/2025	14:49:34,880	2		100,2851
			2	100,2851
			2	100,2851
13/05/2025	14:49:28,241	4		100,3249
			4	100,3249
			4	100,3249
13/05/2025	14:49:14,744	2		100,3199
			2	100,3199
			2	100,3199
13/05/2025	14:49:11,426	2		100,3149
			2	100,3149
			2	100,3149
13/05/2025	14:48:48,182	1		100,2949
			1	100,2949
			1	100,2949
13/05/2025	14:48:47,501	3		100,2999
			3	100,2999
			3	100,2999
13/05/2025	14:48:34,298	2		100,2751
			2	100,2751
			2	100,2751
13/05/2025	14:48:32,390	1		100,3149
			1	100,3149
			1	100,3149
13/05/2025	14:48:00,994	2		100,3099
			2	100,3099
			2	100,3099
13/05/2025	14:47:51,782	10		100,2849
			10	100,2849
			10	100,2849
13/05/2025	14:47:51,533	2		100,2849
			2	100,2849
			2	100,2849
13/05/2025	14:47:11,202	2		100,2849
			2	100,2849
			2	100,2849
13/05/2025	14:46:32,250	100		100,2799
			100	100,2799
			100	100,2799
13/05/2025	14:46:14,540	3		100,2349
			3	100,2349
			3	100,2349
13/05/2025	14:46:07,695	1		100,1961
			1	100,1961
			1	100,1961
13/05/2025	14:45:48,277	5		100,3049
			5	100,3049
			5	100,3049
13/05/2025	14:45:21,016	1		100,3199
			1	100,3199
			1	100,3199
13/05/2025	14:45:17,697	13		100,3149
			13	100,3149
			13	100,3149
13/05/2025	14:45:15,684	151		100,2601
			151	100,2601
			151	100,2601
13/05/2025	14:45:01,693	4		100,2351
			4	100,2351
			4	100,2351
13/05/2025	14:44:59,483	1		100,2649
			1	100,2649
			1	100,2649
13/05/2025	14:44:57,273	1		100,2749
			1	100,2749
			1	100,2749
13/05/2025	14:44:46,710	1		100,2999
			1	100,2999
			1	100,2999
13/05/2025	14:44:28,097	3		100,3049
			3	100,3049
			3	100,3049
13/05/2025	14:44:16,018	14		100,30
			14	100,30
			14	100,30
13/05/2025	14:42:58,046	2		100,3399
			2	100,3399
			2	100,3399
13/05/2025	14:42:57,452	10		100,3001
			10	100,3001
			10	100,3001
13/05/2025	14:42:27,056	2		100,3449
			2	100,3449
			2	100,3449
13/05/2025	14:42:10,950	1		100,3549
			1	100,3549
			1	100,3549
13/05/2025	14:42:02,591	7		100,3499
			7	100,3499
			7	100,3499
13/05/2025	14:41:52,228	50		100,3799
			50	100,3799
			50	100,3799
13/05/2025	14:41:51,626	2		100,3503
			2	100,3503
			2	100,3503
13/05/2025	14:41:33,213	1		100,3899
			1	100,3899
			1	100,3899
13/05/2025	14:41:19,726	2		100,3999
			2	100,3999
			2	100,3999
13/05/2025	14:41:15,098	1		100,3851
			1	100,3851
			1	100,3851
13/05/2025	14:40:54,677	3		100,4349
			3	100,4349
			3	100,4349
13/05/2025	14:39:59,935	2		100,4699
			2	100,4699
			2	100,4699
13/05/2025	14:39:22,661	10		100,50
			10	100,50
			10	100,50
13/05/2025	14:39:11,738	1		100,5449
			1	100,5449
			1	100,5449
13/05/2025	14:38:20,220	12		100,5251
			12	100,5251
			12	100,5251
13/05/2025	14:38:18,410	3		100,5251
			3	100,5251
			3	100,5251
13/05/2025	14:38:13,370	337		100,5301
			337	100,5301
			337	100,5301
13/05/2025	14:37:55,564	4		100,5449
			4	100,5449
			4	100,5449
13/05/2025	14:37:45,906	1		100,5251
			1	100,5251
			1	100,5251
13/05/2025	14:37:32,629	100		100,5549
			100	100,5549
			100	100,5549
13/05/2025	14:37:01,216	1		100,5549
			1	100,5549
			1	100,5549
13/05/2025	14:35:57,627	3		100,5849
			3	100,5849
			3	100,5849
13/05/2025	14:34:59,465	10		100,5499
			10	100,5499
			10	100,5499
13/05/2025	14:34:43,267	3		100,5001
			3	100,5001
			3	100,5001
13/05/2025	14:34:04,843	2		100,5699
			2	100,5699
			2	100,5699
13/05/2025	14:33:53,446	3		100,5151
			3	100,5151
			3	100,5151
13/05/2025	14:33:38,357	1		100,5399
			1	100,5399
			1	100,5399
13/05/2025	14:33:31,722	1		100,5699
			1	100,5699
			1	100,5699
13/05/2025	14:33:16,029	1		100,5351
			1	100,5351
			1	100,5351
13/05/2025	14:32:54,400	2		100,5399
			2	100,5399
			2	100,5399
13/05/2025	14:31:43,040	3		100,4701
			3	100,4701
			3	100,4701
13/05/2025	14:31:13,962	1		100,5299
			1	100,5299
			1	100,5299
13/05/2025	14:30:19,826	21		100,7499
			21	100,7499
			21	100,7499
13/05/2025	14:29:49,647	4		100,3999
			4	100,3999
			4	100,3999
13/05/2025	14:29:44,819	10		100,3849
			10	100,3849
			10	100,3849
13/05/2025	14:29:34,626	8		100,3151
			8	100,3151
			8	100,3151
13/05/2025	14:29:24,687	5		100,3999
			5	100,3999
			5	100,3999
13/05/2025	14:27:50,794	1		100,3499
			1	100,3499
			1	100,3499
13/05/2025	14:27:45,959	30		100,3449
			30	100,3449
			30	100,3449
13/05/2025	14:27:18,596	5		100,3649
			5	100,3649
			5	100,3649
13/05/2025	14:25:36,940	24		100,3599
			24	100,3599
			24	100,3599
13/05/2025	14:25:32,308	3		100,3499
			3	100,3499
			3	100,3499
13/05/2025	14:24:04,658	1		100,3649
			1	100,3649
			1	100,3649
13/05/2025	14:23:42,716	1		100,3499
			1	100,3499
			1	100,3499
13/05/2025	14:23:03,058	1		100,3251
			1	100,3251
			1	100,3251
13/05/2025	14:22:50,083	2		100,3599
			2	100,3599
			2	100,3599
13/05/2025	14:22:11,241	1		100,3251
			1	100,3251
			1	100,3251
13/05/2025	14:21:49,501	1		100,3349
			1	100,3349
			1	100,3349
13/05/2025	14:20:32,114	1		100,3799
			1	100,3799
			1	100,3799
13/05/2025	14:20:08,585	2		100,3799
			2	100,3799
			2	100,3799
13/05/2025	14:19:36,877	5		100,3799
			5	100,3799
			5	100,3799
13/05/2025	14:19:16,459	27		100,3799
			27	100,3799
			27	100,3799
13/05/2025	14:19:14,656	1		100,3899
			1	100,3899
			1	100,3899
13/05/2025	14:18:12,659	1		100,3799
			1	100,3799
			1	100,3799
13/05/2025	14:17:52,029	1		100,3699
			1	100,3699
			1	100,3699
13/05/2025	14:17:16,401	4		100,3401
			4	100,3401
			4	100,3401
13/05/2025	14:17:00,198	1		100,3499
			1	100,3499
			1	100,3499
13/05/2025	14:16:59,195	1		100,3499
			1	100,3499
			1	100,3499
13/05/2025	14:16:47,921	1		100,3549
			1	100,3549
			1	100,3549
13/05/2025	14:16:28,202	2		100,3301
			2	100,3301
			2	100,3301
13/05/2025	14:16:20,711	2		100,3499
			2	100,3499
			2	100,3499
13/05/2025	14:16:20,648	3		100,3499
			3	100,3499
			3	100,3499
13/05/2025	14:16:12,389	1		100,3499
			1	100,3499
			1	100,3499
13/05/2025	14:15:55,387	1		100,3399
			1	100,3399
			1	100,3399
13/05/2025	14:15:52,462	21		100,3399
			21	100,3399
			21	100,3399
13/05/2025	14:15:33,947	1		100,3401
			1	100,3401
			1	100,3401
13/05/2025	14:15:21,351	1		100,3549
			1	100,3549
			1	100,3549
13/05/2025	14:15:18,229	10		100,3549
			10	100,3549
			10	100,3549
13/05/2025	14:15:16,922	1		100,3351
			1	100,3351
			1	100,3351
13/05/2025	14:14:35,154	19		100,3499
			19	100,3499
			19	100,3499
13/05/2025	14:14:29,919	2		100,3499
			2	100,3499
			2	100,3499
13/05/2025	14:14:20,053	1		100,3251
			1	100,3251
			1	100,3251
13/05/2025	14:13:55,193	1		100,3499
			1	100,3499
			1	100,3499
13/05/2025	14:13:38,398	2		100,3499
			2	100,3499
			2	100,3499
13/05/2025	14:13:13,842	3		100,3301
			3	100,3301
			3	100,3301
13/05/2025	14:13:00,768	1		100,3499
			1	100,3499
			1	100,3499
13/05/2025	14:12:42,438	6		100,3399
			6	100,3399
			6	100,3399
13/05/2025	14:12:42,142	3		100,3399
			3	100,3399
			3	100,3399
13/05/2025	14:12:33,074	1		100,3399
			1	100,3399
			1	100,3399
13/05/2025	14:12:19,286	1		100,3149
			1	100,3149
			1	100,3149
13/05/2025	14:11:50,800	3		100,2999
			3	100,2999
			3	100,2999
13/05/2025	14:11:22,516	1		100,3051
			1	100,3051
			1	100,3051
13/05/2025	14:10:11,753	2		100,3299
			2	100,3299
			2	100,3299
13/05/2025	14:10:11,351	1		100,3299
			1	100,3299
			1	100,3299
13/05/2025	14:09:46,685	20		100,3249
			20	100,3249
			20	100,3249
13/05/2025	14:09:15,474	3		100,3101
			3	100,3101
			3	100,3101
13/05/2025	14:09:01,683	1		100,3449
			1	100,3449
			1	100,3449
13/05/2025	14:08:55,937	2		100,3449
			2	100,3449
			2	100,3449
13/05/2025	14:08:54,430	1		100,3449
			1	100,3449
			1	100,3449
13/05/2025	14:08:51,816	1		100,3349
			1	100,3349
			1	100,3349
13/05/2025	14:08:44,261	1		100,3349
			1	100,3349
			1	100,3349
13/05/2025	14:08:39,536	7		100,3349
			7	100,3349
			7	100,3349
13/05/2025	14:08:35,205	3		100,3101
			3	100,3101
			3	100,3101
13/05/2025	14:08:25,237	1		100,3349
			1	100,3349
			1	100,3349
13/05/2025	14:08:24,031	3		100,3349
			3	100,3349
			3	100,3349
13/05/2025	14:07:54,735	1		100,3549
			1	100,3549
			1	100,3549
13/05/2025	14:07:04,405	1		100,3249
			1	100,3249
			1	100,3249
13/05/2025	14:07:02,387	1		100,3249
			1	100,3249
			1	100,3249
13/05/2025	14:06:40,844	1		100,3099
			1	100,3099
			1	100,3099
13/05/2025	14:05:06,104	8		100,3049
			8	100,3049
			8	100,3049
13/05/2025	14:05:04,697	1		100,2999
			1	100,2999
			1	100,2999
13/05/2025	14:04:00,573	1		100,2999
			1	100,2999
			1	100,2999
13/05/2025	14:03:40,030	3		100,2601
			3	100,2601
			3	100,2601
13/05/2025	14:03:34,096	5		100,2699
			5	100,2699
			5	100,2699
13/05/2025	14:03:20,789	8		100,2699
			8	100,2699
			8	100,2699
13/05/2025	14:03:06,291	3		100,2699
			3	100,2699
			3	100,2699
13/05/2025	14:02:56,926	3		100,2451
			3	100,2451
			3	100,2451
13/05/2025	14:02:38,803	1		100,2699
			1	100,2699
			1	100,2699
13/05/2025	14:01:48,869	50		100,2849
			50	100,2849
			50	100,2849
13/05/2025	14:01:36,268	20		100,2699
			20	100,2699
			20	100,2699
13/05/2025	14:01:06,484	4		100,2699
			4	100,2699
			4	100,2699
13/05/2025	14:00:57,822	1		100,3099
			1	100,3099
			1	100,3099
13/05/2025	14:00:52,378	2		100,3299
			2	100,3299
			2	100,3299
13/05/2025	14:00:07,486	1		100,3249
			1	100,3249
			1	100,3249
13/05/2025	13:59:23,685	1		100,3349
			1	100,3349
			1	100,3349
13/05/2025	13:58:52,293	5		100,3249
			5	100,3249
			5	100,3249
13/05/2025	13:58:48,871	5		100,3249
			5	100,3249
			5	100,3249
13/05/2025	13:58:48,671	1		100,3001
			1	100,3001
			1	100,3001
13/05/2025	13:58:28,747	5		100,3349
			5	100,3349
			5	100,3349
13/05/2025	13:58:27,846	1		100,3349
			1	100,3349
			1	100,3349
13/05/2025	13:58:20,502	1		100,3349
			1	100,3349
			1	100,3349
13/05/2025	13:58:09,633	3		100,3101
			3	100,3101
			3	100,3101
13/05/2025	13:57:50,712	1		100,3349
			1	100,3349
			1	100,3349
13/05/2025	13:57:24,148	2		100,3149
			2	100,3149
			2	100,3149
13/05/2025	13:56:30,126	1		100,2949
			1	100,2949
			1	100,2949
13/05/2025	13:56:22,375	20		100,2949
			20	100,2949
			20	100,2949
13/05/2025	13:56:12,014	2		100,2949
			2	100,2949
			2	100,2949
13/05/2025	13:55:55,407	2		100,2751
			2	100,2751
			2	100,2751
13/05/2025	13:55:23,519	5		100,2949
			5	100,2949
			5	100,2949
13/05/2025	13:55:13,352	43		100,2749
			43	100,2749
			43	100,2749
13/05/2025	13:55:11,346	3		100,2451
			3	100,2451
			3	100,2451
13/05/2025	13:55:03,993	2		100,2899
			2	100,2899
			2	100,2899
13/05/2025	13:54:52,516	3		100,2549
			3	100,2549
			3	100,2549
13/05/2025	13:54:15,108	1		100,2149
			1	100,2149
			1	100,2149
13/05/2025	13:53:51,468	3		100,2151
			3	100,2151
			3	100,2151
13/05/2025	13:53:42,513	1		100,2349
			1	100,2349
			1	100,2349
13/05/2025	13:53:14,652	3		100,2549
			3	100,2549
			3	100,2549
13/05/2025	13:52:40,241	30		100,2349
			30	100,2349
			30	100,2349
13/05/2025	13:52:16,392	1		100,2249
			1	100,2249
			1	100,2249
13/05/2025	13:52:10,857	381		100,2249
			381	100,2249
			381	100,2249
13/05/2025	13:51:23,370	1		100,2249
			1	100,2249
			1	100,2249
13/05/2025	13:51:17,632	1		100,2001
			1	100,2001
			1	100,2001
13/05/2025	13:50:45,443	1		100,2349
			1	100,2349
			1	100,2349
13/05/2025	13:49:51,494	2		100,2601
			2	100,2601
			2	100,2601
13/05/2025	13:49:30,165	3		100,2601
			3	100,2601
			3	100,2601
13/05/2025	13:49:00,279	1		100,3049
			1	100,3049
			1	100,3049
13/05/2025	13:48:59,276	1		100,3049
			1	100,3049
			1	100,3049
13/05/2025	13:48:53,945	8		100,3049
			8	100,3049
			8	100,3049
13/05/2025	13:48:23,282	310		100,26
			310	100,26
			310	100,26
13/05/2025	13:47:48,357	2		100,2749
			2	100,2749
			2	100,2749
13/05/2025	13:47:26,727	2		100,2649
			2	100,2649
			2	100,2649
13/05/2025	13:47:20,488	1		100,2649
			1	100,2649
			1	100,2649
13/05/2025	13:47:11,841	2		100,2451
			2	100,2451
			2	100,2451
13/05/2025	13:46:56,449	2		100,2749
			2	100,2749
			2	100,2749
13/05/2025	13:46:23,152	2		100,2649
			2	100,2649
			2	100,2649
13/05/2025	13:46:07,062	1		100,2649
			1	100,2649
			1	100,2649
13/05/2025	13:45:25,523	1		100,2302
			1	100,2302
			1	100,2302
13/05/2025	13:45:01,670	3		100,2649
			3	100,2649
			3	100,2649
13/05/2025	13:44:29,265	1		100,2549
			1	100,2549
			1	100,2549
13/05/2025	13:44:25,145	1		100,2549
			1	100,2549
			1	100,2549
13/05/2025	13:44:18,303	6		100,2549
			6	100,2549
			6	100,2549
13/05/2025	13:43:22,364	5		100,2749
			5	100,2749
			5	100,2749
13/05/2025	13:43:14,514	3		100,2501
			3	100,2501
			3	100,2501
13/05/2025	13:43:10,293	15		100,2749
			15	100,2749
			15	100,2749
13/05/2025	13:43:05,671	2		100,2649
			2	100,2649
			2	100,2649
13/05/2025	13:42:08,421	1		100,2449
			1	100,2449
			1	100,2449
13/05/2025	13:41:58,357	1		100,2449
			1	100,2449
			1	100,2449
13/05/2025	13:41:51,619	1		100,2449
			1	100,2449
			1	100,2449
13/05/2025	13:41:50,813	1		100,2449
			1	100,2449
			1	100,2449
13/05/2025	13:41:29,183	1		100,2349
			1	100,2349
			1	100,2349
13/05/2025	13:41:22,641	1		100,2449
			1	100,2449
			1	100,2449
13/05/2025	13:41:20,730	11		100,2151
			11	100,2151
			11	100,2151
13/05/2025	13:41:03,826	34		100,2299
			34	100,2299
			34	100,2299
13/05/2025	13:40:44,723	3		100,2001
			3	100,2001
			3	100,2001
13/05/2025	13:40:26,713	13		100,2199
			13	100,2199
			13	100,2199
13/05/2025	13:40:15,345	5		100,2199
			5	100,2199
			5	100,2199
13/05/2025	13:39:10,237	2		100,2299
			2	100,2299
			2	100,2299
13/05/2025	13:38:57,667	1		100,2299
			1	100,2299
			1	100,2299
13/05/2025	13:38:01,716	2		100,1849
			2	100,1849
			2	100,1849
13/05/2025	13:37:38,568	1		100,1949
			1	100,1949
			1	100,1949
13/05/2025	13:37:14,921	1		100,1849
			1	100,1849
			1	100,1849
13/05/2025	13:37:14,215	2		100,1601
			2	100,1601
			2	100,1601
13/05/2025	13:36:57,911	5		100,1749
			5	100,1749
			5	100,1749
13/05/2025	13:36:57,107	3		100,1501
			3	100,1501
			3	100,1501
13/05/2025	13:36:21,881	1		100,1649
			1	100,1649
			1	100,1649
13/05/2025	13:36:21,784	1		100,1649
			1	100,1649
			1	100,1649
13/05/2025	13:36:09,805	1		100,1549
			1	100,1549
			1	100,1549
13/05/2025	13:34:25,473	3		100,1649
			3	100,1649
			3	100,1649
13/05/2025	13:33:59,203	5		100,1649
			5	100,1649
			5	100,1649
13/05/2025	13:33:23,885	7		100,1649
			7	100,1649
			7	100,1649
13/05/2025	13:33:21,471	1		100,1649
			1	100,1649
			1	100,1649
13/05/2025	13:33:17,949	1		100,1649
			1	100,1649
			1	100,1649
13/05/2025	13:32:49,764	1		100,1749
			1	100,1749
			1	100,1749
13/05/2025	13:32:21,790	3		100,1601
			3	100,1601
			3	100,1601
13/05/2025	13:32:05,793	1		100,1749
			1	100,1749
			1	100,1749
13/05/2025	13:31:57,642	1		100,1749
			1	100,1749
			1	100,1749
13/05/2025	13:31:56,736	2		100,1601
			2	100,1601
			2	100,1601
13/05/2025	13:31:05,225	1		100,1651
			1	100,1651
			1	100,1651
13/05/2025	13:30:48,913	1		100,1849
			1	100,1849
			1	100,1849
13/05/2025	13:30:15,197	6		100,1749
			6	100,1749
			6	100,1749
13/05/2025	13:30:09,765	2		100,1749
			2	100,1749
			2	100,1749
13/05/2025	13:30:07,552	3		100,1749
			3	100,1749
			3	100,1749
13/05/2025	13:28:43,613	1		100,1849
			1	100,1849
			1	100,1849
13/05/2025	13:28:30,529	1		100,1849
			1	100,1849
			1	100,1849
13/05/2025	13:28:24,694	3		100,1601
			3	100,1601
			3	100,1601
13/05/2025	13:28:06,585	1		100,1899
			1	100,1899
			1	100,1899
13/05/2025	13:27:43,243	4		100,2049
			4	100,2049
			4	100,2049
13/05/2025	13:27:29,961	2		100,2099
			2	100,2099
			2	100,2099
13/05/2025	13:27:11,144	7		100,2049
			7	100,2049
			7	100,2049
13/05/2025	13:27:06,920	1		100,1901
			1	100,1901
			1	100,1901
13/05/2025	13:25:37,491	1		100,2349
			1	100,2349
			1	100,2349
13/05/2025	13:25:18,767	15		100,2449
			15	100,2449
			15	100,2449
13/05/2025	13:25:17,665	1		100,2449
			1	100,2449
			1	100,2449
13/05/2025	13:25:13,637	15		100,2349
			15	100,2349
			15	100,2349
13/05/2025	13:25:11,223	8		100,2349
			8	100,2349
			8	100,2349
13/05/2025	13:25:02,062	3		100,2101
			3	100,2101
			3	100,2101
13/05/2025	13:24:57,535	1		100,2349
			1	100,2349
			1	100,2349
13/05/2025	13:24:28,453	9		100,2249
			9	100,2249
			9	100,2249
13/05/2025	13:24:26,747	2		100,2249
			2	100,2249
			2	100,2249
13/05/2025	13:24:16,777	1		100,2249
			1	100,2249
			1	100,2249
13/05/2025	13:23:06,325	1		100,2249
			1	100,2249
			1	100,2249
13/05/2025	13:23:03,913	2		100,2001
			2	100,2001
			2	100,2001
13/05/2025	13:22:50,133	2		100,2149
			2	100,2149
			2	100,2149
13/05/2025	13:22:20,635	3		100,1856
			3	100,1856
			3	100,1856
13/05/2025	13:22:18,917	25		100,2149
			25	100,2149
			25	100,2149
13/05/2025	13:22:09,360	2		100,2299
			2	100,2299
			2	100,2299
13/05/2025	13:21:35,458	1		100,2599
			1	100,2599
			1	100,2599
13/05/2025	13:21:19,461	2		100,2301
			2	100,2301
			2	100,2301
13/05/2025	13:21:11,010	3		100,2499
			3	100,2499
			3	100,2499
13/05/2025	13:21:01,845	2		100,2449
			2	100,2449
			2	100,2449
13/05/2025	13:20:58,429	2		100,2499
			2	100,2499
			2	100,2499
13/05/2025	13:20:01,283	2		100,2449
			2	100,2449
			2	100,2449
13/05/2025	13:19:52,825	3		100,2251
			3	100,2251
			3	100,2251
13/05/2025	13:19:25,453	1		100,2749
			1	100,2749
			1	100,2749
13/05/2025	13:19:13,170	1		100,2699
			1	100,2699
			1	100,2699
13/05/2025	13:19:06,633	2		100,2749
			2	100,2749
			2	100,2749
13/05/2025	13:18:57,677	1		100,2749
			1	100,2749
			1	100,2749
13/05/2025	13:18:36,145	7		100,2649
			7	100,2649
			7	100,2649
13/05/2025	13:18:09,883	3		100,2799
			3	100,2799
			3	100,2799
13/05/2025	13:18:04,249	1		100,2601
			1	100,2601
			1	100,2601

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: 100,2301 / Vente: 100,2549
Volume: 16 334
-0,29%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
13/05/2025 @ 15:11:36

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