Tradegate Exchange

Vanguard S&P 500 UCITS ETF

3165

2901

100,967

Date	Heure	Volume	Volume de transactions	Cours
15/05/2025	21:41:46,388	1		100,967
			1	100,967
			1	100,967
15/05/2025	21:40:53,619	18		100,9338
			18	100,9338
			18	100,9338
15/05/2025	21:29:30,034	30		100,8793
			30	100,8793
			30	100,8793
15/05/2025	21:23:09,310	10		101,0002
			10	101,0002
			10	101,0002
15/05/2025	21:13:45,711	3		101,0738
			3	101,0738
			3	101,0738
15/05/2025	21:09:32,285	20		101,0806
			20	101,0806
			20	101,0806
15/05/2025	21:03:08,654	3		101,1488
			3	101,1488
			3	101,1488
15/05/2025	20:59:47,718	4		101,0769
			4	101,0769
			4	101,0769
15/05/2025	20:59:36,542	1		101,0841
			1	101,0841
			1	101,0841
15/05/2025	20:59:18,428	2		101,0782
			2	101,0782
			2	101,0782
15/05/2025	20:58:57,798	3		100,9202
			3	100,9202
			3	100,9202
15/05/2025	20:58:47,032	1		101,0832
			1	101,0832
			1	101,0832
15/05/2025	20:58:09,699	3		101,1135
			3	101,1135
			3	101,1135
15/05/2025	20:57:54,001	6		100,9339
			6	100,9339
			6	100,9339
15/05/2025	20:57:22,702	1		100,9038
			1	100,9038
			1	100,9038
15/05/2025	20:57:09,918	1		101,0723
			1	101,0723
			1	101,0723
15/05/2025	20:55:51,020	1		101,0709
			1	101,0709
			1	101,0709
15/05/2025	20:55:44,291	2		100,9023
			2	100,9023
			2	100,9023
15/05/2025	20:55:02,221	1		101,0719
			1	101,0719
			1	101,0719
15/05/2025	20:54:38,683	5		101,0648
			5	101,0648
			5	101,0648
15/05/2025	20:53:57,016	1		101,0783
			1	101,0783
			1	101,0783
15/05/2025	20:53:42,426	12		100,9086
			7	100,9086
			12	100,9086
			5	100,9086
15/05/2025	20:53:16,757	10		101,0911
			10	101,0911
			10	101,0911
15/05/2025	20:52:36,403	1		100,934
			1	100,934
			1	100,934
15/05/2025	20:52:03,084	8		101,0831
			8	101,0831
			8	101,0831
15/05/2025	20:51:42,561	2		101,0906
			2	101,0906
			2	101,0906
15/05/2025	20:50:36,401	1		100,9267
			1	100,9267
			1	100,9267
15/05/2025	20:50:31,775	2		100,9318
			2	100,9318
			2	100,9318
15/05/2025	20:50:09,535	99		101,1232
			99	101,1232
			99	101,1232
15/05/2025	20:49:47,301	1		101,1234
			1	101,1234
			1	101,1234
15/05/2025	20:48:54,935	9		100,9063
			9	100,9063
			9	100,9063
15/05/2025	20:48:46,419	1		101,0598
			1	101,0598
			1	101,0598
15/05/2025	20:48:41,085	131		101,0567
			131	101,0567
			131	101,0567
15/05/2025	20:47:53,460	1		101,0651
			1	101,0651
			1	101,0651
15/05/2025	20:47:17,734	6		100,9712
			6	100,9712
			6	100,9712
15/05/2025	20:46:55,174	40		100,9667
			40	100,9667
			40	100,9667
15/05/2025	20:46:32,324	2		101,1115
			2	101,1115
			2	101,1115
15/05/2025	20:46:30,113	1		101,1115
			1	101,1115
			1	101,1115
15/05/2025	20:46:26,181	4		101,1115
			4	101,1115
			4	101,1115
15/05/2025	20:46:04,850	1		101,0998
			1	101,0998
			1	101,0998
15/05/2025	20:45:39,886	1		101,0962
			1	101,0962
			1	101,0962
15/05/2025	20:45:29,729	100		100,9397
			100	100,9397
			100	100,9397
15/05/2025	20:45:11,212	10		101,1186
			10	101,1186
			10	101,1186
15/05/2025	20:45:06,078	1		100,9456
			1	100,9456
			1	100,9456
15/05/2025	20:43:34,496	1		100,9679
			1	100,9679
			1	100,9679
15/05/2025	20:43:17,789	2		101,132
			2	101,132
			2	101,132
15/05/2025	20:43:12,361	1		100,9812
			1	100,9812
			1	100,9812
15/05/2025	20:43:02,725	1		101,158
			1	101,158
			1	101,158
15/05/2025	20:41:55,196	2		101,1567
			2	101,1567
			2	101,1567
15/05/2025	20:41:21,688	2		101,1628
			2	101,1628
			2	101,1628
15/05/2025	20:41:16,456	1		101,1708
			1	101,1708
			1	101,1708
15/05/2025	20:40:57,634	2		100,985
			2	100,985
			2	100,985
15/05/2025	20:40:40,425	8		100,97
			8	100,97
			8	100,97
15/05/2025	20:39:53,624	1		101,1337
			1	101,1337
			1	101,1337
15/05/2025	20:39:22,618	2		101,1187
			2	101,1187
			2	101,1187
15/05/2025	20:38:40,742	1		100,9646
			1	100,9646
			1	100,9646
15/05/2025	20:36:23,263	4		101,2146
			4	101,2146
			4	101,2146
15/05/2025	20:34:32,938	8		101,1806
			8	101,1806
			8	101,1806
15/05/2025	20:34:07,276	5		101,1726
			5	101,1726
			5	101,1726
15/05/2025	20:33:57,912	2		101,1471
			2	101,1471
			2	101,1471
15/05/2025	20:33:46,530	3		100,9911
			3	100,9911
			3	100,9911
15/05/2025	20:33:32,742	1		101,1668
			1	101,1668
			1	101,1668
15/05/2025	20:33:04,361	1		101,1692
			1	101,1692
			1	101,1692
15/05/2025	20:32:57,032	10		101,1811
			10	101,1811
			10	101,1811
15/05/2025	20:32:41,918	1		101,1986
			1	101,1986
			1	101,1986
15/05/2025	20:32:41,114	1		101,1943
			1	101,1943
			1	101,1943
15/05/2025	20:32:22,091	4		101,013
			4	101,013
			4	101,013
15/05/2025	20:32:16,558	1		101,1744
			1	101,1744
			1	101,1744
15/05/2025	20:31:42,141	1		101,1531
			1	101,1531
			1	101,1531
15/05/2025	20:31:31,813	3		101,1578
			3	101,1578
			3	101,1578
15/05/2025	20:31:29,225	1 014		100,9568
			1 014	100,9568
			1 013	100,9568
			1	100,9568
15/05/2025	20:30:07,536	10		101,0686
			10	101,0686
			10	101,0686
15/05/2025	20:28:48,928	3		100,8967
			3	100,8967
			3	100,8967
15/05/2025	20:28:46,821	1		101,0583
			1	101,0583
			1	101,0583
15/05/2025	20:28:38,259	6		101,0588
			6	101,0588
			6	101,0588
15/05/2025	20:28:05,252	1		101,0295
			1	101,0295
			1	101,0295
15/05/2025	20:27:34,357	3		101,0293
			3	101,0293
			3	101,0293
15/05/2025	20:27:32,846	4		101,0293
			4	101,0293
			4	101,0293
15/05/2025	20:27:13,224	1		101,0306
			1	101,0306
			1	101,0306
15/05/2025	20:27:08,085	1		101,0335
			1	101,0335
			1	101,0335
15/05/2025	20:26:35,275	1		100,8454
			1	100,8454
			1	100,8454
15/05/2025	20:25:55,629	1		100,9781
			1	100,9781
			1	100,9781
15/05/2025	20:25:17,895	1		100,7834
			1	100,7834
			1	100,7834
15/05/2025	20:24:51,328	1		100,9571
			1	100,9571
			1	100,9571
15/05/2025	20:24:25,152	2		100,9513
			2	100,9513
			2	100,9513
15/05/2025	20:24:04,418	1		100,9376
			1	100,9376
			1	100,9376
15/05/2025	20:22:42,377	1		100,893
			1	100,893
			1	100,893
15/05/2025	20:22:37,941	1		100,9015
			1	100,9015
			1	100,9015
15/05/2025	20:22:21,231	3		100,7644
			3	100,7644
			3	100,7644
15/05/2025	20:22:08,351	3		100,9283
			3	100,9283
			3	100,9283
15/05/2025	20:21:36,652	3		100,9314
			3	100,9314
			3	100,9314
15/05/2025	20:20:28,299	2		100,9016
			2	100,9016
			2	100,9016
15/05/2025	20:19:41,592	1		100,918
			1	100,918
			1	100,918
15/05/2025	20:19:03,128	1		100,9792
			1	100,9792
			1	100,9792
15/05/2025	20:18:05,761	2		100,778
			2	100,778
			2	100,778
15/05/2025	20:16:33,164	1		100,9807
			1	100,9807
			1	100,9807
15/05/2025	20:15:36,200	1		100,9841
			1	100,9841
			1	100,9841
15/05/2025	20:15:30,262	8		100,9734
			8	100,9734
			8	100,9734
15/05/2025	20:15:21,304	3		100,7953
			3	100,7953
			3	100,7953
15/05/2025	20:15:10,031	3		100,9716
			3	100,9716
			3	100,9716
15/05/2025	20:14:51,007	2		101,0161
			2	101,0161
			2	101,0161
15/05/2025	20:14:26,749	1		101,0267
			1	101,0267
			1	101,0267
15/05/2025	20:14:05,811	1		100,873
			1	100,873
			1	100,873
15/05/2025	20:13:49,409	3		101,0383
			3	101,0383
			3	101,0383
15/05/2025	20:13:02,412	4		101,0401
			4	101,0401
			4	101,0401
15/05/2025	20:12:54,465	4		101,0265
			4	101,0265
			4	101,0265
15/05/2025	20:12:49,934	1		101,0265
			1	101,0265
			1	101,0265
15/05/2025	20:12:15,503	1		100,8685
			1	100,8685
			1	100,8685
15/05/2025	20:11:16,824	1		101,0458
			1	101,0458
			1	101,0458
15/05/2025	20:10:38,791	1		101,0399
			1	101,0399
			1	101,0399
15/05/2025	20:10:00,730	34		100,8839
			34	100,8839
			14	100,8839
			20	100,8839
15/05/2025	20:09:36,270	10		101,0706
			10	101,0706
			10	101,0706
15/05/2025	20:09:27,415	1		100,9113
			1	100,9113
			1	100,9113
15/05/2025	20:07:37,502	3		100,9151
			3	100,9151
			3	100,9151
15/05/2025	20:07:15,664	2		101,0532
			2	101,0532
			2	101,0532
15/05/2025	20:07:00,563	10		101,0478
			10	101,0478
			10	101,0478
15/05/2025	20:06:13,557	2		101,014
			2	101,014
			2	101,014
15/05/2025	20:05:37,831	2		101,0371
			2	101,0371
			2	101,0371
15/05/2025	20:05:33,927	9		101,0513
			9	101,0513
			9	101,0513
15/05/2025	20:05:33,503	1		101,0492
			1	101,0492
			1	101,0492
15/05/2025	20:05:30,793	4		101,0525
			4	101,0525
			4	101,0525
15/05/2025	20:05:17,400	2		101,0662
			2	101,0662
			2	101,0662
15/05/2025	20:05:13,067	10		100,9053
			10	100,9053
			10	100,9053
15/05/2025	20:04:50,822	2		100,9181
			2	100,9181
			2	100,9181
15/05/2025	20:04:40,556	59		100,9091
			59	100,9091
			59	100,9091
15/05/2025	20:04:09,872	3		100,8939
			3	100,8939
			3	100,8939
15/05/2025	20:03:33,546	1		101,0503
			1	101,0503
			1	101,0503
15/05/2025	20:03:02,103	10		101,07
			10	101,07
			10	101,07
15/05/2025	20:01:50,988	1		101,0678
			1	101,0678
			1	101,0678
15/05/2025	20:01:16,561	1		101,0618
			1	101,0618
			1	101,0618
15/05/2025	20:01:04,183	2		101,0956
			2	101,0956
			2	101,0956
15/05/2025	20:00:39,820	3		100,9353
			3	100,9353
			3	100,9353
15/05/2025	20:00:18,283	5		101,1209
			5	101,1209
			5	101,1209
15/05/2025	19:59:37,616	1		101,1314
			1	101,1314
			1	101,1314
15/05/2025	19:58:23,963	1		100,9742
			1	100,9742
			1	100,9742
15/05/2025	19:58:21,148	2		101,1394
			2	101,1394
			2	101,1394
15/05/2025	19:58:20,445	3		101,1441
			3	101,1441
			3	101,1441
15/05/2025	19:57:18,362	3		101,126
			3	101,126
			3	101,126
15/05/2025	19:57:18,058	5		101,126
			5	101,126
			5	101,126
15/05/2025	19:56:48,365	2		101,1302
			2	101,1302
			2	101,1302
15/05/2025	19:56:28,739	4		100,9581
			4	100,9581
			4	100,9581
15/05/2025	19:56:28,236	1		101,119
			1	101,119
			1	101,119
15/05/2025	19:56:14,456	5		101,1181
			5	101,1181
			5	101,1181
15/05/2025	19:56:12,142	1		101,1181
			1	101,1181
			1	101,1181
15/05/2025	19:55:44,469	5		101,127
			5	101,127
			5	101,127
15/05/2025	19:55:40,049	1		101,1318
			1	101,1318
			1	101,1318
15/05/2025	19:55:38,540	1		101,1304
			1	101,1304
			1	101,1304
15/05/2025	19:55:15,299	1		101,138
			1	101,138
			1	101,138
15/05/2025	19:55:15,099	3		101,1427
			3	101,1427
			3	101,1427
15/05/2025	19:55:08,461	2		101,1508
			2	101,1508
			2	101,1508
15/05/2025	19:54:25,728	1		101,1541
			1	101,1541
			1	101,1541
15/05/2025	19:53:18,081	8		101,0369
			8	101,0369
			8	101,0369
15/05/2025	19:53:02,784	1		101,0369
			1	101,0369
			1	101,0369
15/05/2025	19:53:01,979	3		101,0369
			3	101,0369
			3	101,0369
15/05/2025	19:52:26,027	6		101,2034
			6	101,2034
			6	101,2034
15/05/2025	19:52:24,116	5		101,1987
			5	101,1987
			5	101,1987
15/05/2025	19:51:28,970	1		101,2035
			1	101,2035
			1	101,2035
15/05/2025	19:50:59,455	2		101,2273
			2	101,2273
			2	101,2273
15/05/2025	19:50:52,815	1		101,2146
			1	101,2146
			1	101,2146
15/05/2025	19:50:20,004	9		101,1827
			9	101,1827
			9	101,1827
15/05/2025	19:49:46,100	1		101,1917
			1	101,1917
			1	101,1917
15/05/2025	19:49:28,788	1		101,0337
			1	101,0337
			1	101,0337
15/05/2025	19:49:02,519	1		101,1869
			1	101,1869
			1	101,1869
15/05/2025	19:48:53,771	6		101,1896
			6	101,1896
			6	101,1896
15/05/2025	19:48:42,199	2		101,1871
			2	101,1871
			2	101,1871
15/05/2025	19:48:00,942	2		101,195
			2	101,195
			2	101,195
15/05/2025	19:47:20,496	1		101,2138
			1	101,2138
			1	101,2138
15/05/2025	19:47:19,090	4		101,2154
			4	101,2154
			4	101,2154
15/05/2025	19:47:00,272	1		101,0414
			1	101,0414
			1	101,0414
15/05/2025	19:46:09,358	1		101,212
			1	101,212
			1	101,212
15/05/2025	19:46:06,036	4		101,0543
			4	101,0543
			4	101,0543
15/05/2025	19:46:01,706	1		101,2115
			1	101,2115
			1	101,2115
15/05/2025	19:45:48,823	6		101,2266
			6	101,2266
			6	101,2266
15/05/2025	19:45:33,523	1		101,2421
			1	101,2421
			1	101,2421
15/05/2025	19:45:14,099	2		101,2432
			2	101,2432
			2	101,2432
15/05/2025	19:44:47,944	10		101,0875
			10	101,0875
			10	101,0875
15/05/2025	19:44:39,287	6		101,2518
			6	101,2518
			6	101,2518
15/05/2025	19:43:36,267	3		101,2251
			3	101,2251
			3	101,2251
15/05/2025	19:43:07,377	11		101,0555
			11	101,0555
			11	101,0555
15/05/2025	19:42:56,709	1		101,2141
			1	101,2141
			1	101,2141
15/05/2025	19:41:55,309	2		101,222
			2	101,222
			2	101,222
15/05/2025	19:41:51,587	1		101,2224
			1	101,2224
			1	101,2224
15/05/2025	19:41:51,084	1		101,2168
			1	101,2168
			1	101,2168
15/05/2025	19:41:09,516	1		101,1815
			1	101,1815
			1	101,1815
15/05/2025	19:39:59,991	1		101,0003
			1	101,0003
			1	101,0003
15/05/2025	19:38:53,488	1		101,1632
			1	101,1632
			1	101,1632
15/05/2025	19:37:57,648	10		101,1596
			10	101,1596
			10	101,1596
15/05/2025	19:37:40,250	4		100,9783
			4	100,9783
			4	100,9783
15/05/2025	19:37:23,042	1		101,1367
			1	101,1367
			1	101,1367
15/05/2025	19:37:22,639	3		101,1367
			3	101,1367
			3	101,1367
15/05/2025	19:37:17,411	1		101,1358
			1	101,1358
			1	101,1358
15/05/2025	19:37:06,835	3		101,1459
			3	101,1459
			3	101,1459
15/05/2025	19:37:01,003	1		101,1784
			1	101,1784
			1	101,1784
15/05/2025	19:36:50,436	10		101,1491
			10	101,1491
			10	101,1491
15/05/2025	19:36:43,298	6		101,1585
			6	101,1585
			6	101,1585
15/05/2025	19:36:25,187	3		101,1594
			3	101,1594
			3	101,1594
15/05/2025	19:35:35,575	11		101,0874
			11	101,0874
			11	101,0874
15/05/2025	19:35:34,872	3		101,0831
			3	101,0831
			3	101,0831
15/05/2025	19:35:21,085	6		100,9147
			6	100,9147
			6	100,9147
15/05/2025	19:34:50,306	1		100,9684
			1	100,9684
			1	100,9684
15/05/2025	19:33:51,029	1		101,1711
			1	101,1711
			1	101,1711
15/05/2025	19:33:49,724	2		101,1733
			2	101,1733
			2	101,1733
15/05/2025	19:33:00,005	10		101,1927
			10	101,1927
			10	101,1927
15/05/2025	19:32:34,953	10		101,1902
			10	101,1902
			10	101,1902
15/05/2025	19:31:38,588	10		101,2275
			10	101,2275
			10	101,2275
15/05/2025	19:30:41,530	53		101,0475
			53	101,0475
			53	101,0475
15/05/2025	19:30:20,791	3		101,2204
			3	101,2204
			3	101,2204
15/05/2025	19:30:10,217	1		101,0777
			1	101,0777
			1	101,0777
15/05/2025	19:30:08,207	3		101,0777
			3	101,0777
			3	101,0777
15/05/2025	19:30:04,687	1		101,2486
			1	101,2486
			1	101,2486
15/05/2025	19:30:02,268	2		101,2397
			2	101,2397
			2	101,2397
15/05/2025	19:29:53,918	1		101,2491
			1	101,2491
			1	101,2491
15/05/2025	19:29:49,091	1		101,2459
			1	101,2459
			1	101,2459
15/05/2025	19:29:26,939	1		101,2659
			1	101,2659
			1	101,2659
15/05/2025	19:28:35,021	2		101,2684
			2	101,2684
			2	101,2684
15/05/2025	19:28:31,398	74		101,1093
			74	101,1093
			74	101,1093
15/05/2025	19:28:03,824	1		101,2444
			1	101,2444
			1	101,2444
15/05/2025	19:27:30,021	1		101,2418
			1	101,2418
			1	101,2418
15/05/2025	19:27:22,273	10		101,2196
			10	101,2196
			10	101,2196
15/05/2025	19:27:05,075	1		101,0659
			1	101,0659
			1	101,0659
15/05/2025	19:26:55,221	1		101,2376
			1	101,2376
			1	101,2376
15/05/2025	19:26:30,552	5		101,0793
			5	101,0793
			5	101,0793
15/05/2025	19:26:15,604	40		101,2308
			40	101,2308
			40	101,2308
15/05/2025	19:26:13,853	5		101,2308
			5	101,2308
			5	101,2308
15/05/2025	19:26:12,142	3		101,233
			3	101,233
			3	101,233
15/05/2025	19:25:58,455	1		101,086
			1	101,086
			1	101,086
15/05/2025	19:25:29,677	100		101,0919
			100	101,0919
			100	101,0919
15/05/2025	19:24:53,561	1		101,2792
			1	101,2792
			1	101,2792
15/05/2025	19:24:36,551	3		101,1261
			3	101,1261
			3	101,1261
15/05/2025	19:23:58,614	1		101,2794
			1	101,2794
			1	101,2794
15/05/2025	19:23:53,682	1		101,2859
			1	101,2859
			1	101,2859
15/05/2025	19:23:52,979	1		101,2872
			1	101,2872
			1	101,2872
15/05/2025	19:23:12,635	2		101,2609
			2	101,2609
			2	101,2609
15/05/2025	19:22:38,226	1		101,1119
			1	101,1119
			1	101,1119
15/05/2025	19:21:57,684	1		101,2684
			1	101,2684
			1	101,2684
15/05/2025	19:21:56,479	1		101,2744
			1	101,2744
			1	101,2744
15/05/2025	19:21:51,450	2		101,1191
			2	101,1191
			2	101,1191
15/05/2025	19:21:42,695	25		101,267
			25	101,267
			25	101,267
15/05/2025	19:21:26,493	1		101,2583
			1	101,2583
			1	101,2583
15/05/2025	19:21:18,545	1		101,0886
			1	101,0886
			1	101,0886
15/05/2025	19:20:55,210	1		101,2262
			1	101,2262
			1	101,2262
15/05/2025	19:20:11,453	2		101,2027
			2	101,2027
			2	101,2027
15/05/2025	19:19:28,587	2		101,2224
			2	101,2224
			2	101,2224
15/05/2025	19:19:26,568	2		101,2224
			2	101,2224
			2	101,2224
15/05/2025	19:19:26,470	1		101,2224
			1	101,2224
			1	101,2224
15/05/2025	19:19:24,512	87		101,06
			87	101,06
			87	101,06
15/05/2025	19:19:16,415	7		101,1996
			7	101,1996
			7	101,1996
15/05/2025	19:19:03,232	2		101,1835
			2	101,1835
			2	101,1835
15/05/2025	19:18:12,910	3		101,1745
			3	101,1745
			3	101,1745
15/05/2025	19:17:39,701	1		101,1712
			1	101,1712
			1	101,1712
15/05/2025	19:17:16,361	1		101,1636
			1	101,1636
			1	101,1636
15/05/2025	19:16:49,799	43		100,9953
			43	100,9953
			43	100,9953
15/05/2025	19:15:39,347	1		101,1503
			1	101,1503
			1	101,1503
15/05/2025	19:15:27,330	100		101,00
			100	101,00
			100	101,00
15/05/2025	19:15:15,395	10		100,9822
			10	100,9822
			10	100,9822
15/05/2025	19:15:10,876	1		101,1419
			1	101,1419
			1	101,1419
15/05/2025	19:14:54,078	4		100,9813
			4	100,9813
			4	100,9813
15/05/2025	19:14:44,301	1		101,1507
			1	101,1507
			1	101,1507
15/05/2025	19:14:32,524	1		101,1494
			1	101,1494
			1	101,1494
15/05/2025	19:13:50,774	3		101,1036
			3	101,1036
			3	101,1036
15/05/2025	19:12:57,654	1		101,0937
			1	101,0937
			1	101,0937
15/05/2025	19:12:07,247	1		101,0622
			1	101,0622
			1	101,0622
15/05/2025	19:11:55,664	1		101,0664
			1	101,0664
			1	101,0664
15/05/2025	19:11:51,344	5		100,9026
			5	100,9026
			5	100,9026
15/05/2025	19:11:29,699	14		100,899
			14	100,899
			14	100,899
15/05/2025	19:11:24,669	1		101,0671
			1	101,0671
			1	101,0671
15/05/2025	19:11:18,437	10		101,0615
			10	101,0615
			10	101,0615
15/05/2025	19:10:06,504	2		100,9147
			2	100,9147
			2	100,9147
15/05/2025	19:09:56,333	1		101,0918
			1	101,0918
			1	101,0918
15/05/2025	19:09:13,161	2		101,0842
			2	101,0842
			2	101,0842
15/05/2025	19:08:08,147	13		100,9355
			13	100,9355
			13	100,9355
15/05/2025	19:07:59,191	3		100,9479
			3	100,9479
			3	100,9479
15/05/2025	19:07:42,487	1		101,1123
			1	101,1123
			1	101,1123
15/05/2025	19:07:14,497	2		101,1154
			2	101,1154
			2	101,1154
15/05/2025	19:06:31,023	1		101,1148
			1	101,1148
			1	101,1148
15/05/2025	19:06:14,927	4		100,948
			4	100,948
			4	100,948
15/05/2025	19:06:01,538	2		101,1024
			2	101,1024
			2	101,1024
15/05/2025	19:05:55,182	11		100,9541
			11	100,9541
			11	100,9541
15/05/2025	19:05:45,336	5		101,1231
			5	101,1231
			5	101,1231
15/05/2025	19:05:36,382	10		100,9691
			10	100,9691
			10	100,9691
15/05/2025	19:04:27,143	5		100,9642
			5	100,9642
			5	100,9642
15/05/2025	19:03:51,914	10		101,1021
			10	101,1021
			10	101,1021
15/05/2025	19:03:14,481	5		101,1011
			5	101,1011
			5	101,1011
15/05/2025	19:03:10,964	1		101,108
			1	101,108
			1	101,108
15/05/2025	19:02:27,483	3		100,971
			3	100,971
			3	100,971
15/05/2025	19:02:19,632	10		101,1335
			10	101,1335
			10	101,1335
15/05/2025	19:02:05,848	8		101,1162
			8	101,1162
			8	101,1162
15/05/2025	19:01:27,099	1		101,1135
			1	101,1135
			1	101,1135
15/05/2025	19:01:22,179	1		101,1111
			1	101,1111
			1	101,1111
15/05/2025	19:00:05,174	9		101,1095
			9	101,1095
			9	101,1095
15/05/2025	18:58:32,482	2		101,0795
			2	101,0795
			2	101,0795
15/05/2025	18:58:17,977	4		100,9244
			4	100,9244
			4	100,9244
15/05/2025	18:57:51,507	5		101,1095
			5	101,1095
			5	101,1095
15/05/2025	18:57:33,600	1		101,1039
			1	101,1039
			1	101,1039
15/05/2025	18:56:58,270	1		101,141
			1	101,141
			1	101,141
15/05/2025	18:56:47,095	1		101,1304
			1	101,1304
			1	101,1304
15/05/2025	18:55:51,042	3		101,1214
			3	101,1214
			3	101,1214
15/05/2025	18:55:46,108	2		100,9549
			2	100,9549
			2	100,9549
15/05/2025	18:54:53,161	3		101,1187
			3	101,1187
			3	101,1187
15/05/2025	18:54:48,126	1		100,9544
			1	100,9544
			1	100,9544
15/05/2025	18:54:12,896	5		101,109
			5	101,109
			5	101,109
15/05/2025	18:54:06,554	3		101,1057
			3	101,1057
			3	101,1057
15/05/2025	18:53:39,872	5		101,1055
			5	101,1055
			5	101,1055
15/05/2025	18:53:28,607	75		101,00
			75	101,00
			75	101,00
15/05/2025	18:52:42,013	3		100,9174
			3	100,9174
			3	100,9174
15/05/2025	18:52:34,965	1		101,0764
			1	101,0764
			1	101,0764
15/05/2025	18:52:21,184	5		101,0806
			5	101,0806
			5	101,0806
15/05/2025	18:52:01,440	15		101,0774
			15	101,0774
			15	101,0774
15/05/2025	18:51:58,940	1		101,0783
			1	101,0783
			1	101,0783
15/05/2025	18:51:47,068	1		101,0656
			1	101,0656
			1	101,0656
15/05/2025	18:51:21,101	2		101,0705
			2	101,0705
			2	101,0705
15/05/2025	18:50:54,142	7		100,9278
			7	100,9278
			7	100,9278
15/05/2025	18:50:44,028	1		100,937
			1	100,937
			1	100,937
15/05/2025	18:50:40,405	113		100,9406
			113	100,9406
			113	100,9406
15/05/2025	18:49:44,045	1		101,1171
			1	101,1171
			1	101,1171
15/05/2025	18:49:41,732	2		101,12
			2	101,12
			2	101,12
15/05/2025	18:48:48,390	3		100,9528
			3	100,9528
			3	100,9528
15/05/2025	18:48:17,292	1		100,9366
			1	100,9366
			1	100,9366
15/05/2025	18:47:31,403	2		101,0857
			2	101,0857
			2	101,0857
15/05/2025	18:47:18,123	1		100,906
			1	100,906
			1	100,906
15/05/2025	18:47:09,062	2		101,0689
			2	101,0689
			2	101,0689
15/05/2025	18:46:39,575	1		101,0595
			1	101,0595
			1	101,0595
15/05/2025	18:45:48,555	3		100,9094
			3	100,9094
			3	100,9094
15/05/2025	18:45:05,171	1		101,0297
			1	101,0297
			1	101,0297
15/05/2025	18:44:13,348	1		101,0039
			1	101,0039
			1	101,0039
15/05/2025	18:44:00,260	1		101,0082
			1	101,0082
			1	101,0082
15/05/2025	18:43:41,149	1		101,0062
			1	101,0062
			1	101,0062
15/05/2025	18:43:17,601	1		101,0228
			1	101,0228
			1	101,0228
15/05/2025	18:42:59,997	3		100,8693
			1	100,8693
			2	100,8693
			3	100,8693
15/05/2025	18:42:44,389	1		101,0217
			1	101,0217
			1	101,0217
15/05/2025	18:42:11,779	2		101,0238
			2	101,0238
			2	101,0238
15/05/2025	18:42:11,578	1		101,0238
			1	101,0238
			1	101,0238

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: 100,9604 / Vente: 101,1232
Volume: 21 655
+0,28%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
15/05/2025 @ 22:00:00

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