Vanguard S&P 500 UCITS ETF
- Information
- letzte Umsätze
- kaufen
- verkaufen
162
1652
104,764
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 13.08.2025 | 09:04:40,378 | 1 | 104,598 | |
| 1 | 104,598 | |||
| 1 | 104,598 | |||
| 13.08.2025 | 09:04:36,954 | 1 | 104,598 | |
| 1 | 104,598 | |||
| 1 | 104,598 | |||
| 13.08.2025 | 09:04:32,026 | 1 | 104,598 | |
| 1 | 104,598 | |||
| 1 | 104,598 | |||
| 13.08.2025 | 09:04:18,950 | 32 | 104,566 | |
| 32 | 104,566 | |||
| 32 | 104,566 | |||
| 13.08.2025 | 09:04:16,129 | 1 | 104,598 | |
| 1 | 104,598 | |||
| 1 | 104,598 | |||
| 13.08.2025 | 09:04:10,797 | 1 | 104,588 | |
| 1 | 104,588 | |||
| 1 | 104,588 | |||
| 13.08.2025 | 09:04:06,972 | 1 | 104,588 | |
| 1 | 104,588 | |||
| 1 | 104,588 | |||
| 13.08.2025 | 09:04:06,370 | 1 | 104,588 | |
| 1 | 104,588 | |||
| 1 | 104,588 | |||
| 13.08.2025 | 09:04:05,619 | 58 | 104,58 | |
| 57 | 104,58 | |||
| 1 | 104,58 | |||
| 1 | 104,58 | |||
| 1 | 104,58 | |||
| 2 | 104,58 | |||
| 1 | 104,58 | |||
| 1 | 104,58 | |||
| 1 | 104,58 | |||
| 1 | 104,58 | |||
| 1 | 104,58 | |||
| 1 | 104,58 | |||
| 4 | 104,58 | |||
| 1 | 104,58 | |||
| 1 | 104,58 | |||
| 1 | 104,58 | |||
| 1 | 104,58 | |||
| 1 | 104,58 | |||
| 1 | 104,58 | |||
| 2 | 104,58 | |||
| 1 | 104,58 | |||
| 1 | 104,58 | |||
| 1 | 104,58 | |||
| 2 | 104,58 | |||
| 1 | 104,58 | |||
| 1 | 104,58 | |||
| 1 | 104,58 | |||
| 1 | 104,58 | |||
| 1 | 104,58 | |||
| 1 | 104,58 | |||
| 1 | 104,58 | |||
| 5 | 104,58 | |||
| 1 | 104,58 | |||
| 1 | 104,58 | |||
| 3 | 104,58 | |||
| 1 | 104,58 | |||
| 1 | 104,58 | |||
| 1 | 104,58 | |||
| 3 | 104,58 | |||
| 1 | 104,58 | |||
| 1 | 104,58 | |||
| 1 | 104,58 | |||
| 4 | 104,58 | |||
| 1 | 104,58 | |||
| 13.08.2025 | 08:56:37,940 | 1 | 104,442 | |
| 1 | 104,442 | |||
| 1 | 104,442 | |||
| 13.08.2025 | 08:54:46,149 | 4 | 104,52 | |
| 4 | 104,52 | |||
| 4 | 104,52 | |||
| 13.08.2025 | 08:53:48,795 | 4 | 104,464 | |
| 4 | 104,464 | |||
| 4 | 104,464 | |||
| 13.08.2025 | 08:53:44,996 | 7 | 104,514 | |
| 7 | 104,514 | |||
| 7 | 104,514 | |||
| 13.08.2025 | 08:53:35,606 | 1 | 104,508 | |
| 1 | 104,508 | |||
| 1 | 104,508 | |||
| 13.08.2025 | 08:53:35,408 | 1 | 104,51 | |
| 1 | 104,51 | |||
| 1 | 104,51 | |||
| 13.08.2025 | 08:53:28,565 | 2 | 104,466 | |
| 2 | 104,466 | |||
| 2 | 104,466 | |||
| 13.08.2025 | 08:53:23,030 | 1 | 104,516 | |
| 1 | 104,516 | |||
| 1 | 104,516 | |||
| 13.08.2025 | 08:53:10,853 | 1 | 104,508 | |
| 1 | 104,508 | |||
| 1 | 104,508 | |||
| 13.08.2025 | 08:52:57,876 | 1 | 104,458 | |
| 1 | 104,458 | |||
| 1 | 104,458 | |||
| 13.08.2025 | 08:52:25,922 | 10 | 104,512 | |
| 10 | 104,512 | |||
| 10 | 104,512 | |||
| 13.08.2025 | 08:51:41,217 | 2 | 104,526 | |
| 2 | 104,526 | |||
| 2 | 104,526 | |||
| 13.08.2025 | 08:51:14,539 | 1 | 104,528 | |
| 1 | 104,528 | |||
| 1 | 104,528 | |||
| 13.08.2025 | 08:51:10,310 | 1 | 104,526 | |
| 1 | 104,526 | |||
| 1 | 104,526 | |||
| 13.08.2025 | 08:50:30,757 | 1 | 104,532 | |
| 1 | 104,532 | |||
| 1 | 104,532 | |||
| 13.08.2025 | 08:49:45,584 | 9 | 104,482 | |
| 9 | 104,482 | |||
| 7 | 104,482 | |||
| 2 | 104,482 | |||
| 13.08.2025 | 08:49:39,955 | 1 | 104,48 | |
| 1 | 104,48 | |||
| 1 | 104,48 | |||
| 13.08.2025 | 08:48:29,612 | 1 | 104,544 | |
| 1 | 104,544 | |||
| 1 | 104,544 | |||
| 13.08.2025 | 08:46:20,797 | 29 | 104,564 | |
| 29 | 104,564 | |||
| 29 | 104,564 | |||
| 13.08.2025 | 08:45:51,812 | 1 | 104,578 | |
| 1 | 104,578 | |||
| 1 | 104,578 | |||
| 13.08.2025 | 08:45:44,267 | 1 | 104,578 | |
| 1 | 104,578 | |||
| 1 | 104,578 | |||
| 13.08.2025 | 08:45:21,308 | 1 | 104,596 | |
| 1 | 104,596 | |||
| 1 | 104,596 | |||
| 13.08.2025 | 08:45:06,179 | 4 | 104,594 | |
| 4 | 104,594 | |||
| 4 | 104,594 | |||
| 13.08.2025 | 08:44:33,092 | 2 | 104,54 | |
| 2 | 104,54 | |||
| 2 | 104,54 | |||
| 13.08.2025 | 08:44:23,223 | 3 | 104,544 | |
| 3 | 104,544 | |||
| 3 | 104,544 | |||
| 13.08.2025 | 08:43:55,658 | 5 | 104,592 | |
| 5 | 104,592 | |||
| 5 | 104,592 | |||
| 13.08.2025 | 08:43:51,833 | 1 | 104,584 | |
| 1 | 104,584 | |||
| 1 | 104,584 | |||
| 13.08.2025 | 08:41:14,928 | 1 | 104,514 | |
| 1 | 104,514 | |||
| 1 | 104,514 | |||
| 13.08.2025 | 08:41:04,392 | 52 | 104,51 | |
| 52 | 104,51 | |||
| 52 | 104,51 | |||
| 13.08.2025 | 08:40:33,769 | 1 | 104,562 | |
| 1 | 104,562 | |||
| 1 | 104,562 | |||
| 13.08.2025 | 08:40:02,862 | 1 | 104,522 | |
| 1 | 104,522 | |||
| 1 | 104,522 | |||
| 13.08.2025 | 08:39:44,955 | 1 | 104,572 | |
| 1 | 104,572 | |||
| 1 | 104,572 | |||
| 13.08.2025 | 08:37:17,415 | 1 | 104,588 | |
| 1 | 104,588 | |||
| 1 | 104,588 | |||
| 13.08.2025 | 08:37:16,603 | 1 | 104,588 | |
| 1 | 104,588 | |||
| 1 | 104,588 | |||
| 13.08.2025 | 08:37:03,728 | 5 | 104,592 | |
| 5 | 104,592 | |||
| 5 | 104,592 | |||
| 13.08.2025 | 08:37:03,125 | 1 | 104,59 | |
| 1 | 104,59 | |||
| 1 | 104,59 | |||
| 13.08.2025 | 08:35:03,866 | 30 | 104,556 | |
| 30 | 104,556 | |||
| 30 | 104,556 | |||
| 13.08.2025 | 08:32:21,843 | 1 | 104,594 | |
| 1 | 104,594 | |||
| 1 | 104,594 | |||
| 13.08.2025 | 08:31:18,761 | 3 | 104,53 | |
| 3 | 104,53 | |||
| 3 | 104,53 | |||
| 13.08.2025 | 08:31:01,863 | 1 | 104,512 | |
| 1 | 104,512 | |||
| 1 | 104,512 | |||
| 13.08.2025 | 08:30:56,329 | 1 | 104,566 | |
| 1 | 104,566 | |||
| 1 | 104,566 | |||
| 13.08.2025 | 08:30:33,395 | 4 | 104,558 | |
| 4 | 104,558 | |||
| 4 | 104,558 | |||
| 13.08.2025 | 08:30:27,358 | 1 | 104,554 | |
| 1 | 104,554 | |||
| 1 | 104,554 | |||
| 13.08.2025 | 08:30:01,295 | 225 | 104,52 | |
| 225 | 104,52 | |||
| 225 | 104,52 | |||
| 13.08.2025 | 08:29:50,820 | 1 | 104,562 | |
| 1 | 104,562 | |||
| 1 | 104,562 | |||
| 13.08.2025 | 08:27:03,691 | 1 | 104,522 | |
| 1 | 104,522 | |||
| 1 | 104,522 | |||
| 13.08.2025 | 08:26:14,592 | 1 | 104,524 | |
| 1 | 104,524 | |||
| 1 | 104,524 | |||
| 13.08.2025 | 08:26:11,273 | 4 | 104,528 | |
| 4 | 104,528 | |||
| 4 | 104,528 | |||
| 13.08.2025 | 08:26:07,115 | 78 | 104,472 | |
| 78 | 104,472 | |||
| 78 | 104,472 | |||
| 13.08.2025 | 08:25:21,168 | 1 | 104,488 | |
| 1 | 104,488 | |||
| 1 | 104,488 | |||
| 13.08.2025 | 08:23:19,504 | 3 | 104,51 | |
| 3 | 104,51 | |||
| 3 | 104,51 | |||
| 13.08.2025 | 08:23:10,135 | 1 | 104,556 | |
| 1 | 104,556 | |||
| 1 | 104,556 | |||
| 13.08.2025 | 08:23:02,284 | 2 | 104,552 | |
| 2 | 104,552 | |||
| 2 | 104,552 | |||
| 13.08.2025 | 08:22:55,538 | 15 | 104,554 | |
| 15 | 104,554 | |||
| 15 | 104,554 | |||
| 13.08.2025 | 08:22:44,469 | 1 | 104,556 | |
| 1 | 104,556 | |||
| 1 | 104,556 | |||
| 13.08.2025 | 08:22:26,050 | 1 | 104,546 | |
| 1 | 104,546 | |||
| 1 | 104,546 | |||
| 13.08.2025 | 08:22:19,609 | 5 | 104,55 | |
| 5 | 104,55 | |||
| 5 | 104,55 | |||
| 13.08.2025 | 08:22:05,911 | 1 | 104,542 | |
| 1 | 104,542 | |||
| 1 | 104,542 | |||
| 13.08.2025 | 08:22:04,380 | 18 | 104,49 | |
| 18 | 104,49 | |||
| 18 | 104,49 | |||
| 13.08.2025 | 08:21:15,800 | 1 | 104,55 | |
| 1 | 104,55 | |||
| 1 | 104,55 | |||
| 13.08.2025 | 08:20:23,736 | 21 | 104,524 | |
| 21 | 104,524 | |||
| 21 | 104,524 | |||
| 13.08.2025 | 08:18:48,563 | 3 | 104,524 | |
| 3 | 104,524 | |||
| 3 | 104,524 | |||
| 13.08.2025 | 08:18:42,826 | 1 | 104,572 | |
| 1 | 104,572 | |||
| 1 | 104,572 | |||
| 13.08.2025 | 08:18:27,965 | 1 | 104,572 | |
| 1 | 104,572 | |||
| 1 | 104,572 | |||
| 13.08.2025 | 08:18:17,263 | 6 | 104,564 | |
| 6 | 104,564 | |||
| 6 | 104,564 | |||
| 13.08.2025 | 08:16:16,622 | 1 | 104,558 | |
| 1 | 104,558 | |||
| 1 | 104,558 | |||
| 13.08.2025 | 08:16:13,035 | 20 | 104,564 | |
| 20 | 104,564 | |||
| 20 | 104,564 | |||
| 13.08.2025 | 08:15:31,381 | 3 | 104,572 | |
| 3 | 104,572 | |||
| 3 | 104,572 | |||
| 13.08.2025 | 08:13:48,608 | 3 | 104,536 | |
| 3 | 104,536 | |||
| 3 | 104,536 | |||
| 13.08.2025 | 08:13:23,458 | 20 | 104,578 | |
| 20 | 104,578 | |||
| 20 | 104,578 | |||
| 13.08.2025 | 08:11:56,200 | 41 | 104,578 | |
| 41 | 104,578 | |||
| 41 | 104,578 | |||
| 13.08.2025 | 08:11:03,070 | 1 | 104,586 | |
| 1 | 104,586 | |||
| 1 | 104,586 | |||
| 13.08.2025 | 08:10:34,291 | 14 | 104,532 | |
| 14 | 104,532 | |||
| 14 | 104,532 | |||
| 13.08.2025 | 08:07:44,748 | 50 | 104,576 | |
| 50 | 104,576 | |||
| 50 | 104,576 | |||
| 13.08.2025 | 08:06:23,499 | 3 | 104,564 | |
| 3 | 104,564 | |||
| 3 | 104,564 | |||
| 13.08.2025 | 08:05:48,274 | 3 | 104,51 | |
| 3 | 104,51 | |||
| 3 | 104,51 | |||
| 13.08.2025 | 08:05:30,075 | 2 | 104,58 | |
| 2 | 104,58 | |||
| 2 | 104,58 | |||
| 13.08.2025 | 08:05:21,215 | 1 | 104,576 | |
| 1 | 104,576 | |||
| 1 | 104,576 | |||
| 13.08.2025 | 08:03:51,692 | 1 | 104,60 | |
| 1 | 104,60 | |||
| 1 | 104,60 | |||
| 13.08.2025 | 08:03:01,036 | 60 | 104,538 | |
| 60 | 104,538 | |||
| 60 | 104,538 | |||
| 13.08.2025 | 08:02:29,996 | 1 | 104,594 | |
| 1 | 104,594 | |||
| 1 | 104,594 | |||
| 13.08.2025 | 08:02:03,645 | 1 | 104,602 | |
| 1 | 104,602 | |||
| 1 | 104,602 | |||
| 13.08.2025 | 08:01:55,495 | 1 | 104,602 | |
| 1 | 104,602 | |||
| 1 | 104,602 | |||
| 13.08.2025 | 08:01:50,620 | 3 | 104,554 | |
| 3 | 104,554 | |||
| 3 | 104,554 | |||
| 13.08.2025 | 08:01:21,908 | 10 | 104,602 | |
| 10 | 104,602 | |||
| 10 | 104,602 | |||
| 13.08.2025 | 08:01:18,996 | 3 | 104,552 | |
| 3 | 104,552 | |||
| 3 | 104,552 | |||
| 13.08.2025 | 08:01:18,485 | 1 | 104,604 | |
| 1 | 104,604 | |||
| 1 | 104,604 | |||
| 13.08.2025 | 08:01:00,867 | 1 | 104,612 | |
| 1 | 104,612 | |||
| 1 | 104,612 | |||
| 13.08.2025 | 08:00:49,600 | 1 | 104,618 | |
| 1 | 104,618 | |||
| 1 | 104,618 | |||
| 13.08.2025 | 08:00:25,870 | 1 | 104,636 | |
| 1 | 104,636 | |||
| 1 | 104,636 | |||
| 13.08.2025 | 08:00:15,687 | 2 | 104,642 | |
| 2 | 104,642 | |||
| 2 | 104,642 | |||
| 13.08.2025 | 08:00:11,364 | 20 | 104,59 | |
| 20 | 104,59 | |||
| 20 | 104,59 | |||
| 13.08.2025 | 08:00:07,440 | 355 | 104,634 | |
| 355 | 104,634 | |||
| 355 | 104,634 | |||
| 13.08.2025 | 08:00:07,035 | 230 | 104,582 | |
| 230 | 104,582 | |||
| 225 | 104,582 | |||
| 5 | 104,582 | |||
| 13.08.2025 | 07:51:09,483 | 9 | 104,626 | |
| 9 | 104,626 | |||
| 9 | 104,626 | |||
| 13.08.2025 | 07:46:49,661 | 1 | 104,658 | |
| 1 | 104,658 | |||
| 1 | 104,658 | |||
| 13.08.2025 | 07:46:21,718 | 1 | 104,658 | |
| 1 | 104,658 | |||
| 1 | 104,658 | |||
| 13.08.2025 | 07:44:22,388 | 2 | 104,67 | |
| 2 | 104,67 | |||
| 2 | 104,67 | |||
| 13.08.2025 | 07:30:44,629 | 1 | 104,608 | |
| 1 | 104,608 | |||
| 1 | 104,608 | |||
| 13.08.2025 | 07:30:00,672 | 270 | 104,64 | |
| 4 | 104,64 | |||
| 14 | 104,64 | |||
| 2 | 104,64 | |||
| 2 | 104,64 | |||
| 85 | 104,64 | |||
| 124 | 104,64 | |||
| 20 | 104,64 | |||
| 19 | 104,64 | |||
| 4 | 104,64 | |||
| 22 | 104,64 | |||
| 150 | 104,64 | |||
| 93 | 104,64 | |||
| 1 | 104,64 |
Copyright © 2025 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CEST (UTC+2)
Kurssuche
Kursliste ETPs
(umfasst ETFs, ETNs und ETCs)
Handelszeit
7:30 bis 22:00 Uhr
7:30 bis 22:00 Uhr
Top 5 Umsatz
Realtime Quotes
Letzte Aktualisierung:
13.08.2025 @ 22:00:00
Letzte Aktualisierung:
13.08.2025 @ 22:00:00