Tradegate Exchange

Vanguard S&P 500 UCITS ETF

3294

2983

100,7731

Date	Heure	Volume	Volume de transactions	Cours
13/05/2025	18:38:37,706	1		100,7731
			1	100,7731
			1	100,7731
13/05/2025	18:38:37,630	1		100,7731
			1	100,7731
			1	100,7731
13/05/2025	18:37:18,627	3		100,6074
			3	100,6074
			3	100,6074
13/05/2025	18:36:52,577	1		100,7783
			1	100,7783
			1	100,7783
13/05/2025	18:36:49,051	2		100,7909
			2	100,7909
			2	100,7909
13/05/2025	18:36:40,299	5		100,6306
			5	100,6306
			5	100,6306
13/05/2025	18:36:17,771	1		100,7839
			1	100,7839
			1	100,7839
13/05/2025	18:36:11,328	2		100,6167
			2	100,6167
			2	100,6167
13/05/2025	18:36:10,725	1		100,7788
			1	100,7788
			1	100,7788
13/05/2025	18:35:58,747	4		100,7911
			4	100,7911
			4	100,7911
13/05/2025	18:35:49,692	1		100,7671
			1	100,7671
			1	100,7671
13/05/2025	18:35:23,226	3		100,5949
			3	100,5949
			3	100,5949
13/05/2025	18:35:22,123	4		100,7626
			4	100,7626
			4	100,7626
13/05/2025	18:34:45,706	7		100,6687
			7	100,6687
			7	100,6687
13/05/2025	18:33:34,781	2		100,7303
			2	100,7303
			2	100,7303
13/05/2025	18:33:25,928	2		100,575
			2	100,575
			2	100,575
13/05/2025	18:33:18,178	2		100,7527
			2	100,7527
			2	100,7527
13/05/2025	18:32:51,514	1		100,7487
			1	100,7487
			1	100,7487
13/05/2025	18:32:40,645	1		100,7483
			1	100,7483
			1	100,7483
13/05/2025	18:32:26,606	1		100,7581
			1	100,7581
			1	100,7581
13/05/2025	18:32:00,993	1		100,5994
			1	100,5994
			1	100,5994
13/05/2025	18:31:47,707	2		100,5974
			2	100,5974
			2	100,5974
13/05/2025	18:31:29,194	10		100,7686
			10	100,7686
			10	100,7686
13/05/2025	18:30:45,121	1		100,7771
			1	100,7771
			1	100,7771
13/05/2025	18:30:12,620	2		100,7826
			2	100,7826
			2	100,7826
13/05/2025	18:29:08,318	1		100,8367
			1	100,8367
			1	100,8367
13/05/2025	18:29:06,620	3		100,8379
			3	100,8379
			3	100,8379
13/05/2025	18:28:56,246	2		100,83
			2	100,83
			2	100,83
13/05/2025	18:28:53,630	20		100,83
			20	100,83
			20	100,83
13/05/2025	18:28:28,788	4		100,6589
			4	100,6589
			4	100,6589
13/05/2025	18:28:26,469	2		100,8183
			2	100,8183
			2	100,8183
13/05/2025	18:28:08,250	5		100,8188
			5	100,8188
			5	100,8188
13/05/2025	18:28:05,634	2		100,8197
			2	100,8197
			2	100,8197
13/05/2025	18:28:04,321	1		100,8188
			1	100,8188
			1	100,8188
13/05/2025	18:27:59,900	2		100,8219
			2	100,8219
			2	100,8219
13/05/2025	18:27:50,534	1		100,7997
			1	100,7997
			1	100,7997
13/05/2025	18:27:47,215	1		100,7912
			1	100,7912
			1	100,7912
13/05/2025	18:27:13,506	1		100,8307
			1	100,8307
			1	100,8307
13/05/2025	18:27:13,213	1		100,8349
			1	100,8349
			1	100,8349
13/05/2025	18:26:12,433	1		100,82
			1	100,82
			1	100,82
13/05/2025	18:26:08,614	1		100,8023
			1	100,8023
			1	100,8023
13/05/2025	18:25:59,254	3		100,6406
			3	100,6406
			3	100,6406
13/05/2025	18:25:56,435	12		100,6402
			12	100,6402
			12	100,6402
13/05/2025	18:25:43,361	5		100,7722
			5	100,7722
			5	100,7722
13/05/2025	18:25:29,682	1		100,7718
			1	100,7718
			1	100,7718
13/05/2025	18:25:28,475	13		100,768
			13	100,768
			13	100,768
13/05/2025	18:25:22,841	1		100,755
			1	100,755
			1	100,755
13/05/2025	18:25:19,012	1		100,755
			1	100,755
			1	100,755
13/05/2025	18:24:47,722	199		100,729
			199	100,729
			199	100,729
13/05/2025	18:24:02,454	1		100,7262
			1	100,7262
			1	100,7262
13/05/2025	18:23:51,792	1		100,7212
			1	100,7212
			1	100,7212
13/05/2025	18:23:42,430	5		100,7167
			5	100,7167
			5	100,7167
13/05/2025	18:23:18,373	3		100,7262
			3	100,7262
			3	100,7262
13/05/2025	18:23:14,448	1		100,7264
			1	100,7264
			1	100,7264
13/05/2025	18:23:00,157	1		100,5782
			1	100,5782
			1	100,5782
13/05/2025	18:22:57,236	5		100,7396
			5	100,7396
			5	100,7396
13/05/2025	18:22:48,494	3		100,5699
			3	100,5699
			3	100,5699
13/05/2025	18:22:18,908	1		100,7529
			1	100,7529
			1	100,7529
13/05/2025	18:22:07,904	2		100,7397
			2	100,7397
			2	100,7397
13/05/2025	18:22:07,641	5		100,5785
			5	100,5785
			5	100,5785
13/05/2025	18:21:06,467	2		100,7262
			2	100,7262
			2	100,7262
13/05/2025	18:20:09,698	5		100,6997
			5	100,6997
			5	100,6997
13/05/2025	18:19:40,515	1		100,7168
			1	100,7168
			1	100,7168
13/05/2025	18:18:13,188	1		100,7386
			1	100,7386
			1	100,7386
13/05/2025	18:18:13,091	1		100,7386
			1	100,7386
			1	100,7386
13/05/2025	18:18:03,116	30		100,7357
			30	100,7357
			30	100,7357
13/05/2025	18:17:45,915	5		100,5949
			5	100,5949
			5	100,5949
13/05/2025	18:17:28,809	2		100,7857
			2	100,7857
			2	100,7857
13/05/2025	18:17:27,197	5		100,7848
			5	100,7848
			5	100,7848
13/05/2025	18:17:14,421	2		100,7834
			2	100,7834
			2	100,7834
13/05/2025	18:17:13,412	1		100,7798
			1	100,7798
			1	100,7798
13/05/2025	18:17:11,405	4		100,6186
			4	100,6186
			4	100,6186
13/05/2025	18:17:01,140	1		100,7737
			1	100,7737
			1	100,7737
13/05/2025	18:16:40,705	1		100,7706
			1	100,7706
			1	100,7706
13/05/2025	18:16:28,025	1		100,7807
			1	100,7807
			1	100,7807
13/05/2025	18:16:11,912	1		100,7748
			1	100,7748
			1	100,7748
13/05/2025	18:15:45,357	1		100,7768
			1	100,7768
			1	100,7768
13/05/2025	18:15:33,372	42		100,6057
			42	100,6057
			42	100,6057
13/05/2025	18:15:27,841	10		100,7662
			10	100,7662
			10	100,7662
13/05/2025	18:15:08,021	1		100,7655
			1	100,7655
			1	100,7655
13/05/2025	18:14:48,498	25		100,7681
			25	100,7681
			25	100,7681
13/05/2025	18:14:35,724	1		100,606
			1	100,606
			1	100,606
13/05/2025	18:13:26,889	3		100,5594
			3	100,5594
			3	100,5594
13/05/2025	18:13:26,789	1		100,7197
			1	100,7197
			1	100,7197
13/05/2025	18:13:22,465	1		100,7197
			1	100,7197
			1	100,7197
13/05/2025	18:13:18,641	3		100,5721
			3	100,5721
			3	100,5721
13/05/2025	18:12:57,800	2		100,6752
			2	100,6752
			2	100,6752
13/05/2025	18:12:49,253	1		100,6732
			1	100,6732
			1	100,6732
13/05/2025	18:12:49,150	100		100,6732
			100	100,6732
			100	100,6732
13/05/2025	18:12:29,126	1		100,6606
			1	100,6606
			1	100,6606
13/05/2025	18:12:26,101	1		100,6597
			1	100,6597
			1	100,6597
13/05/2025	18:11:01,192	20		100,648
			20	100,648
			20	100,648
13/05/2025	18:10:51,427	7		100,4879
			7	100,4879
			7	100,4879
13/05/2025	18:10:35,219	1		100,485
			1	100,485
			1	100,485
13/05/2025	18:10:20,534	1		100,6655
			1	100,6655
			1	100,6655
13/05/2025	18:08:18,455	1		100,6385
			1	100,6385
			1	100,6385
13/05/2025	18:08:03,664	1		100,6616
			1	100,6616
			1	100,6616
13/05/2025	18:07:46,160	3		100,6396
			3	100,6396
			3	100,6396
13/05/2025	18:07:44,954	5		100,6447
			5	100,6447
			5	100,6447
13/05/2025	18:07:28,146	2		100,6506
			2	100,6506
			2	100,6506
13/05/2025	18:07:10,132	2		100,6447
			2	100,6447
			2	100,6447
13/05/2025	18:06:37,839	1		100,6369
			1	100,6369
			1	100,6369
13/05/2025	18:06:30,591	10		100,6382
			10	100,6382
			10	100,6382
13/05/2025	18:06:18,014	17		100,6571
			17	100,6571
			17	100,6571
13/05/2025	18:05:56,084	3		100,4674
			3	100,4674
			3	100,4674
13/05/2025	18:05:39,782	3		100,6542
			3	100,6542
			3	100,6542
13/05/2025	18:05:22,266	1		100,6385
			1	100,6385
			1	100,6385
13/05/2025	18:05:00,938	5		100,6261
			5	100,6261
			5	100,6261
13/05/2025	18:04:56,109	8		100,6364
			8	100,6364
			8	100,6364
13/05/2025	18:04:54,501	6		100,6364
			6	100,6364
			6	100,6364
13/05/2025	18:04:36,885	1		100,6378
			1	100,6378
			1	100,6378
13/05/2025	18:04:12,229	32		100,4774
			32	100,4774
			32	100,4774
13/05/2025	18:03:45,457	4		100,6549
			4	100,6549
			4	100,6549
13/05/2025	18:03:16,031	25		100,631
			25	100,631
			25	100,631
13/05/2025	18:02:59,675	20		100,6494
			20	100,6494
			20	100,6494
13/05/2025	18:02:45,082	2		100,649
			2	100,649
			2	100,649
13/05/2025	18:02:26,067	1		100,6613
			1	100,6613
			1	100,6613
13/05/2025	18:02:12,783	4		100,5358
			4	100,5358
			4	100,5358
13/05/2025	18:01:33,971	10		100,6752
			10	100,6752
			10	100,6752
13/05/2025	18:01:33,904	3		100,5142
			3	100,5142
			3	100,5142
13/05/2025	18:01:12,099	1		100,6908
			1	100,6908
			1	100,6908
13/05/2025	18:00:33,159	35		100,5279
			35	100,5279
			35	100,5279
13/05/2025	18:00:22,995	5		100,7022
			5	100,7022
			5	100,7022
13/05/2025	17:59:36,405	3		100,7413
			3	100,7413
			3	100,7413
13/05/2025	17:58:55,549	125		100,7551
			125	100,7551
			125	100,7551
13/05/2025	17:58:54,239	20		100,7508
			20	100,7508
			20	100,7508
13/05/2025	17:58:45,883	2		100,7531
			2	100,7531
			2	100,7531
13/05/2025	17:58:44,070	1		100,7488
			1	100,7488
			1	100,7488
13/05/2025	17:58:27,260	4		100,5809
			4	100,5809
			4	100,5809
13/05/2025	17:58:15,995	1		100,7333
			1	100,7333
			1	100,7333
13/05/2025	17:58:15,817	2		100,7333
			2	100,7333
			2	100,7333
13/05/2025	17:58:06,632	1		100,7311
			1	100,7311
			1	100,7311
13/05/2025	17:57:59,394	2		100,7351
			2	100,7351
			2	100,7351
13/05/2025	17:57:26,716	1		100,7393
			1	100,7393
			1	100,7393
13/05/2025	17:57:01,757	1		100,7535
			1	100,7535
			1	100,7535
13/05/2025	17:56:44,757	1		100,7388
			1	100,7388
			1	100,7388
13/05/2025	17:56:43,854	1		100,5807
			1	100,5807
			1	100,5807
13/05/2025	17:55:57,571	1		100,7628
			1	100,7628
			1	100,7628
13/05/2025	17:55:44,090	1		100,7494
			1	100,7494
			1	100,7494
13/05/2025	17:55:39,262	1		100,5695
			1	100,5695
			1	100,5695
13/05/2025	17:55:32,228	3		100,7229
			3	100,7229
			3	100,7229
13/05/2025	17:55:20,145	3		100,5716
			3	100,5716
			3	100,5716
13/05/2025	17:55:16,824	23		100,7243
			23	100,7243
			23	100,7243
13/05/2025	17:54:45,421	1		100,7308
			1	100,7308
			1	100,7308
13/05/2025	17:54:31,338	23		100,5622
			23	100,5622
			23	100,5622
13/05/2025	17:54:09,910	2		100,7409
			2	100,7409
			2	100,7409
13/05/2025	17:54:02,560	1		100,7348
			1	100,7348
			1	100,7348
13/05/2025	17:53:33,586	2		100,7137
			2	100,7137
			2	100,7137
13/05/2025	17:53:25,039	1		100,7132
			1	100,7132
			1	100,7132
13/05/2025	17:53:22,622	1		100,7132
			1	100,7132
			1	100,7132
13/05/2025	17:53:10,943	1		100,7077
			1	100,7077
			1	100,7077
13/05/2025	17:52:31,197	5		100,724
			5	100,724
			5	100,724
13/05/2025	17:52:19,928	2		100,5615
			2	100,5615
			2	100,5615
13/05/2025	17:52:03,019	73		100,5754
			73	100,5754
			73	100,5754
13/05/2025	17:51:28,699	3		100,7052
			3	100,7052
			3	100,7052
13/05/2025	17:51:17,120	1		100,7362
			1	100,7362
			1	100,7362
13/05/2025	17:50:54,979	3		100,60
			3	100,60
			3	100,60
13/05/2025	17:50:45,591	5		100,756
			5	100,756
			5	100,756
13/05/2025	17:50:38,043	1		100,7493
			1	100,7493
			1	100,7493
13/05/2025	17:50:22,748	1		100,7726
			1	100,7726
			1	100,7726
13/05/2025	17:49:59,185	1		100,7862
			1	100,7862
			1	100,7862
13/05/2025	17:48:57,102	8		100,7908
			8	100,7908
			8	100,7908
13/05/2025	17:48:38,388	2		100,8011
			2	100,8011
			2	100,8011
13/05/2025	17:48:22,789	3		100,6567
			3	100,6567
			3	100,6567
13/05/2025	17:48:21,686	1		100,8108
			1	100,8108
			1	100,8108
13/05/2025	17:48:07,096	20		100,858
			20	100,858
			20	100,858
13/05/2025	17:48:06,998	5		100,858
			5	100,858
			5	100,858
13/05/2025	17:48:02,581	1		100,8582
			1	100,8582
			1	100,8582
13/05/2025	17:47:21,805	1		100,8636
			1	100,8636
			1	100,8636
13/05/2025	17:47:06,915	1		100,8503
			1	100,8503
			1	100,8503
13/05/2025	17:46:38,335	5		100,7059
			5	100,7059
			5	100,7059
13/05/2025	17:46:26,154	1		100,8631
			1	100,8631
			1	100,8631
13/05/2025	17:46:14,884	2		100,8649
			2	100,8649
			2	100,8649
13/05/2025	17:45:34,529	10		100,8069
			10	100,8069
			10	100,8069
13/05/2025	17:45:21,544	1		100,7816
			1	100,7816
			1	100,7816
13/05/2025	17:45:13,796	5		100,8076
			5	100,8076
			5	100,8076
13/05/2025	17:44:46,215	1		100,829
			1	100,829
			1	100,829
13/05/2025	17:44:35,446	5		100,6698
			5	100,6698
			5	100,6698
13/05/2025	17:44:34,540	30		100,6723
			30	100,6723
			30	100,6723
13/05/2025	17:44:27,397	1		100,8245
			1	100,8245
			1	100,8245
13/05/2025	17:44:20,353	1		100,8243
			1	100,8243
			1	100,8243
13/05/2025	17:44:11,005	1		100,8212
			1	100,8212
			1	100,8212
13/05/2025	17:44:10,887	2		100,66
			2	100,66
			2	100,66
13/05/2025	17:44:08,168	1		100,8225
			1	100,8225
			1	100,8225
13/05/2025	17:43:56,391	2		100,8196
			2	100,8196
			2	100,8196
13/05/2025	17:43:50,455	1		100,8068
			1	100,8068
			1	100,8068
13/05/2025	17:43:49,048	1		100,8068
			1	100,8068
			1	100,8068
13/05/2025	17:43:47,337	6		100,8077
			6	100,8077
			6	100,8077
13/05/2025	17:42:57,823	9		100,8211
			9	100,8211
			9	100,8211
13/05/2025	17:42:20,591	1		100,647
			1	100,647
			1	100,647
13/05/2025	17:41:52,623	5		100,8126
			5	100,8126
			5	100,8126
13/05/2025	17:41:26,157	14		100,8001
			14	100,8001
			14	100,8001
13/05/2025	17:41:19,314	3		100,7997
			3	100,7997
			3	100,7997
13/05/2025	17:41:03,818	1		100,8169
			1	100,8169
			1	100,8169
13/05/2025	17:40:57,480	1		100,8306
			1	100,8306
			1	100,8306
13/05/2025	17:40:56,274	1		100,8236
			1	100,8236
			1	100,8236
13/05/2025	17:40:46,816	40		100,8237
			40	100,8237
			40	100,8237
13/05/2025	17:39:22,721	27		100,6651
			27	100,6651
			27	100,6651
13/05/2025	17:38:46,649	4		100,8164
			4	100,8164
			4	100,8164
13/05/2025	17:38:44,844	2		100,8173
			2	100,8173
			2	100,8173
13/05/2025	17:38:44,733	1		100,8173
			1	100,8173
			1	100,8173
13/05/2025	17:38:40,509	2		100,825
			2	100,825
			2	100,825
13/05/2025	17:37:16,387	3		100,6687
			3	100,6687
			3	100,6687
13/05/2025	17:36:57,156	1		100,8202
			1	100,8202
			1	100,8202
13/05/2025	17:36:24,857	1		100,7743
			1	100,7743
			1	100,7743
13/05/2025	17:36:23,352	4		100,77
			4	100,77
			4	100,77
13/05/2025	17:36:16,406	2		100,7745
			2	100,7745
			2	100,7745
13/05/2025	17:35:43,800	2		100,7447
			2	100,7447
			2	100,7447
13/05/2025	17:35:01,733	1		100,7756
			1	100,7756
			1	100,7756
13/05/2025	17:34:36,178	5		100,8095
			5	100,8095
			5	100,8095
13/05/2025	17:34:10,711	10		100,7891
			10	100,7891
			10	100,7891
13/05/2025	17:33:43,240	100		100,7779
			100	100,7779
			100	100,7779
13/05/2025	17:33:32,270	1		100,7853
			1	100,7853
			1	100,7853
13/05/2025	17:31:49,418	3		100,6265
			3	100,6265
			3	100,6265
13/05/2025	17:31:43,757	183		100,629
			20	100,629
			162	100,629
			183	100,629
			1	100,629
13/05/2025	17:31:39,758	2		100,7881
			2	100,7881
			2	100,7881
13/05/2025	17:31:36,538	4		100,7872
			4	100,7872
			4	100,7872
13/05/2025	17:31:36,340	50		100,7872
			50	100,7872
			50	100,7872
13/05/2025	17:31:10,984	1		100,7989
			1	100,7989
			1	100,7989
13/05/2025	17:30:33,712	1		100,6799
			1	100,6799
			1	100,6799
13/05/2025	17:30:27,406	5		100,6949
			5	100,6949
			5	100,6949
13/05/2025	17:30:25,600	8		100,6701
			8	100,6701
			8	100,6701
13/05/2025	17:29:39,306	2		100,7001
			2	100,7001
			2	100,7001
13/05/2025	17:29:27,124	1		100,7301
			1	100,7301
			1	100,7301
13/05/2025	17:29:20,985	5		100,7599
			5	100,7599
			5	100,7599
13/05/2025	17:29:17,062	1		100,7599
			1	100,7599
			1	100,7599
13/05/2025	17:28:29,150	2		100,7649
			2	100,7649
			2	100,7649
13/05/2025	17:28:24,222	398		100,7301
			398	100,7301
			398	100,7301
13/05/2025	17:28:22,709	2		100,7649
			2	100,7649
			2	100,7649
13/05/2025	17:28:21,904	10		100,7649
			10	100,7649
			10	100,7649
13/05/2025	17:28:15,762	7		100,7301
			7	100,7301
			7	100,7301
13/05/2025	17:28:00,358	5		100,7499
			5	100,7499
			5	100,7499
13/05/2025	17:27:53,614	3		100,7549
			3	100,7549
			3	100,7549
13/05/2025	17:27:31,981	1		100,7649
			1	100,7649
			1	100,7649
13/05/2025	17:27:12,562	1		100,7401
			1	100,7401
			1	100,7401
13/05/2025	17:26:44,692	2		100,7549
			2	100,7549
			2	100,7549
13/05/2025	17:25:47,600	3		100,7149
			3	100,7149
			3	100,7149
13/05/2025	17:25:36,426	1		100,6749
			1	100,6749
			1	100,6749
13/05/2025	17:25:18,325	1		100,6599
			1	100,6599
			1	100,6599
13/05/2025	17:25:04,359	10		100,6101
			10	100,6101
			10	100,6101
13/05/2025	17:25:03,550	3		100,6349
			3	100,6349
			3	100,6349
13/05/2025	17:24:44,744	1		100,6299
			1	100,6299
			1	100,6299
13/05/2025	17:24:36,198	5		100,6249
			5	100,6249
			5	100,6249
13/05/2025	17:24:18,286	3		100,6201
			3	100,6201
			3	100,6201
13/05/2025	17:24:12,560	1		100,6349
			1	100,6349
			1	100,6349
13/05/2025	17:23:42,491	1		100,6249
			1	100,6249
			1	100,6249
13/05/2025	17:23:41,992	1		100,6249
			1	100,6249
			1	100,6249
13/05/2025	17:23:21,939	2		100,6099
			2	100,6099
			2	100,6099
13/05/2025	17:23:21,878	1		100,6099
			1	100,6099
			1	100,6099
13/05/2025	17:22:56,724	1		100,6499
			1	100,6499
			1	100,6499
13/05/2025	17:22:51,732	100		100,6499
			100	100,6499
			100	100,6499
13/05/2025	17:22:32,059	50		100,6449
			50	100,6449
			50	100,6449
13/05/2025	17:22:08,811	1		100,6299
			1	100,6299
			1	100,6299
13/05/2025	17:22:08,513	5		100,6001
			5	100,6001
			5	100,6001
13/05/2025	17:21:59,262	1		100,6399
			1	100,6399
			1	100,6399
13/05/2025	17:21:30,465	1		100,6799
			1	100,6799
			1	100,6799
13/05/2025	17:21:13,248	7		100,6701
			7	100,6701
			7	100,6701
13/05/2025	17:20:19,217	3		100,7101
			3	100,7101
			3	100,7101
13/05/2025	17:20:07,939	1		100,7349
			1	100,7349
			1	100,7349
13/05/2025	17:19:14,505	1		100,6899
			1	100,6899
			1	100,6899
13/05/2025	17:19:03,438	2		100,6401
			2	100,6401
			2	100,6401
13/05/2025	17:18:49,957	1		100,6351
			1	100,6351
			1	100,6351
13/05/2025	17:18:48,948	1		100,6649
			1	100,6649
			1	100,6649
13/05/2025	17:18:20,270	1		100,6749
			1	100,6749
			1	100,6749
13/05/2025	17:18:16,741	3		100,6749
			3	100,6749
			3	100,6749
13/05/2025	17:17:52,988	4		100,6351
			4	100,6351
			4	100,6351
13/05/2025	17:16:51,595	1		100,6549
			1	100,6549
			1	100,6549
13/05/2025	17:16:32,080	3		100,6401
			3	100,6401
			3	100,6401
13/05/2025	17:16:25,333	2		100,6699
			2	100,6699
			2	100,6699
13/05/2025	17:16:23,421	60		100,6699
			60	100,6699
			60	100,6699
13/05/2025	17:16:21,006	1		100,6749
			1	100,6749
			1	100,6749
13/05/2025	17:15:43,670	2		100,6351
			2	100,6351
			2	100,6351
13/05/2025	17:15:36,920	1		100,6549
			1	100,6549
			1	100,6549
13/05/2025	17:15:34,218	10		100,6399
			10	100,6399
			10	100,6399
13/05/2025	17:15:19,718	1		100,6599
			1	100,6599
			1	100,6599
13/05/2025	17:14:40,473	6		100,6251
			6	100,6251
			6	100,6251
13/05/2025	17:14:37,855	2		100,6549
			2	100,6549
			2	100,6549
13/05/2025	17:14:22,961	4		100,6649
			4	100,6649
			4	100,6649
13/05/2025	17:14:21,953	1		100,6599
			1	100,6599
			1	100,6599
13/05/2025	17:14:13,308	3		100,6599
			3	100,6599
			3	100,6599
13/05/2025	17:13:31,742	2		100,6749
			2	100,6749
			2	100,6749
13/05/2025	17:13:24,201	3		100,6551
			3	100,6551
			3	100,6551
13/05/2025	17:13:20,178	1		100,6699
			1	100,6699
			1	100,6699
13/05/2025	17:13:19,378	1		100,6699
			1	100,6699
			1	100,6699
13/05/2025	17:13:04,155	3		100,6999
			3	100,6999
			3	100,6999
13/05/2025	17:12:38,496	1		100,7149
			1	100,7149
			1	100,7149
13/05/2025	17:12:35,783	19		100,6851
			19	100,6851
			19	100,6851
13/05/2025	17:12:32,454	1		100,7249
			1	100,7249
			1	100,7249
13/05/2025	17:11:25,643	2		100,7099
			2	100,7099
			2	100,7099
13/05/2025	17:11:10,162	5		100,6999
			5	100,6999
			5	100,6999
13/05/2025	17:11:08,035	1		100,7049
			1	100,7049
			1	100,7049
13/05/2025	17:10:32,397	2		100,7149
			2	100,7149
			2	100,7149
13/05/2025	17:10:15,197	3		100,6951
			3	100,6951
			3	100,6951
13/05/2025	17:10:06,145	1		100,7149
			1	100,7149
			1	100,7149
13/05/2025	17:09:23,069	1		100,6899
			1	100,6899
			1	100,6899
13/05/2025	17:08:58,415	1		100,6699
			1	100,6699
			1	100,6699
13/05/2025	17:08:38,600	1		100,6349
			1	100,6349
			1	100,6349
13/05/2025	17:07:46,158	1		100,6449
			1	100,6449
			1	100,6449
13/05/2025	17:07:43,242	3		100,6351
			3	100,6351
			3	100,6351
13/05/2025	17:07:19,890	1		100,6399
			1	100,6399
			1	100,6399
13/05/2025	17:06:46,682	5		100,6849
			5	100,6849
			5	100,6849
13/05/2025	17:06:41,969	1		100,6699
			1	100,6699
			1	100,6699
13/05/2025	17:06:32,192	1		100,6499
			1	100,6499
			1	100,6499
13/05/2025	17:06:05,336	1		100,6399
			1	100,6399
			1	100,6399
13/05/2025	17:05:14,918	3		100,6349
			3	100,6349
			3	100,6349
13/05/2025	17:04:35,663	10		100,7349
			10	100,7349
			10	100,7349
13/05/2025	17:03:53,612	3		100,6801
			3	100,6801
			3	100,6801
13/05/2025	17:03:50,490	2		100,7149
			2	100,7149
			2	100,7149
13/05/2025	17:03:47,068	2		100,7149
			2	100,7149
			2	100,7149
13/05/2025	17:03:07,524	2		100,7249
			2	100,7249
			2	100,7249
13/05/2025	17:02:51,220	1		100,7043
			1	100,7043
			1	100,7043
13/05/2025	17:02:44,881	50		100,7132
			50	100,7132
			50	100,7132
13/05/2025	17:02:27,272	1		100,6949
			1	100,6949
			1	100,6949
13/05/2025	17:02:14,391	1		100,6401
			1	100,6401
			1	100,6401
13/05/2025	17:01:25,496	11		100,6549
			11	100,6549
			11	100,6549
13/05/2025	17:01:21,166	3		100,6251
			3	100,6251
			3	100,6251
13/05/2025	17:01:15,234	2		100,6549
			2	100,6549
			2	100,6549
13/05/2025	17:01:00,334	3		100,6549
			3	100,6549
			3	100,6549
13/05/2025	17:00:43,626	10		100,6499
			10	100,6499
			10	100,6499
13/05/2025	17:00:41,313	1		100,6549
			1	100,6549
			1	100,6549
13/05/2025	17:00:35,580	1		100,6649
			1	100,6649
			1	100,6649
13/05/2025	16:59:59,665	1		100,6849
			1	100,6849
			1	100,6849
13/05/2025	16:58:55,963	1		100,6749
			1	100,6749
			1	100,6749
13/05/2025	16:58:48,616	3		100,6501
			3	100,6501
			3	100,6501
13/05/2025	16:58:41,485	1		100,6699
			1	100,6699
			1	100,6699
13/05/2025	16:58:32,464	18		100,6201
			18	100,6201
			18	100,6201
13/05/2025	16:58:24,071	4		100,6799
			4	100,6799
			4	100,6799
13/05/2025	16:58:00,026	2		100,6799
			2	100,6799
			2	100,6799
13/05/2025	16:57:59,827	1		100,6799
			1	100,6799
			1	100,6799
13/05/2025	16:57:54,492	1		100,6799
			1	100,6799
			1	100,6799
13/05/2025	16:57:45,445	1		100,6849
			1	100,6849
			1	100,6849
13/05/2025	16:57:37,090	3		100,7049
			3	100,7049
			3	100,7049
13/05/2025	16:57:29,653	1		100,7199
			1	100,7199
			1	100,7199

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: 100,6221 / Vente: 100,7833
Volume: 22 696
+0,21%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
13/05/2025 @ 18:39:37

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