Vanguard S&P 500 UCITS ETF

284

188

103,378

Date Heure Volume Volume de transactions Cours
08/08/2025 09:09:43,409 1   103,378
      1 103,378
      1 103,378
08/08/2025 09:09:42,881 1   103,378
      1 103,378
      1 103,378
08/08/2025 09:09:41,473 1   103,374
      1 103,374
      1 103,374
08/08/2025 09:09:41,369 1   103,374
      1 103,374
      1 103,374
08/08/2025 09:09:39,464 5   103,368
      5 103,368
      5 103,368
08/08/2025 09:09:35,028 1   103,368
      1 103,368
      1 103,368
08/08/2025 09:09:31,408 187   103,332
      187 103,332
      187 103,332
08/08/2025 09:09:18,029 1   103,348
      1 103,348
      1 103,348
08/08/2025 09:09:17,727 6   103,318
      6 103,318
      6 103,318
08/08/2025 09:09:17,123 1   103,348
      1 103,348
      1 103,348
08/08/2025 09:09:16,719 1   103,348
      1 103,348
      1 103,348
08/08/2025 09:09:16,113 5   103,348
      5 103,348
      5 103,348
08/08/2025 09:09:13,800 1   103,348
      1 103,348
      1 103,348
08/08/2025 09:09:12,994 1   103,348
      1 103,348
      1 103,348
08/08/2025 09:09:12,292 1   103,344
      1 103,344
      1 103,344
08/08/2025 09:09:11,386 1   103,344
      1 103,344
      1 103,344
08/08/2025 09:09:09,071 1   103,344
      1 103,344
      1 103,344
08/08/2025 09:09:08,174 1   103,344
      1 103,344
      1 103,344
08/08/2025 09:08:48,252 6   103,318
      6 103,318
      6 103,318
08/08/2025 09:08:44,631 1   103,348
      1 103,348
      1 103,348
08/08/2025 09:08:44,529 1   103,348
      1 103,348
      1 103,348
08/08/2025 09:08:43,223 1   103,348
      1 103,348
      1 103,348
08/08/2025 09:08:41,011 1   103,348
      1 103,348
      1 103,348
08/08/2025 09:08:39,913 1   103,348
      1 103,348
      1 103,348
08/08/2025 09:08:39,505 1   103,348
      1 103,348
      1 103,348
08/08/2025 09:08:39,306 1   103,348
      1 103,348
      1 103,348
08/08/2025 09:08:32,867 1   103,354
      1 103,354
      1 103,354
08/08/2025 09:08:32,163 1   103,354
      1 103,354
      1 103,354
08/08/2025 09:08:17,577 4   103,322
      4 103,322
      4 103,322
08/08/2025 09:08:12,748 1   103,354
      1 103,354
      1 103,354
08/08/2025 09:08:11,537 1   103,354
      1 103,354
      1 103,354
08/08/2025 09:08:09,728 1   103,358
      1 103,358
      1 103,358
08/08/2025 09:08:08,521 1   103,358
      1 103,358
      1 103,358
08/08/2025 09:08:08,119 1   103,358
      1 103,358
      1 103,358
08/08/2025 09:08:06,104 1   103,358
      1 103,358
      1 103,358
08/08/2025 09:08:05,398 1   103,354
      1 103,354
      1 103,354
08/08/2025 09:07:48,099 6   103,306
      6 103,306
      6 103,306
08/08/2025 09:07:43,866 1   103,354
      1 103,354
      1 103,354
08/08/2025 09:07:43,163 1   103,354
      1 103,354
      1 103,354
08/08/2025 09:07:42,557 1   103,354
      1 103,354
      1 103,354
08/08/2025 09:07:40,649 1   103,354
      1 103,354
      1 103,354
08/08/2025 09:07:39,943 1   103,354
      1 103,354
      1 103,354
08/08/2025 09:07:38,663 1   103,322
      1 103,322
      1 103,322
08/08/2025 09:07:38,233 1   103,354
      1 103,354
      1 103,354
08/08/2025 09:07:37,828 1   103,358
      1 103,358
      1 103,358
08/08/2025 09:07:36,726 1   103,358
      1 103,358
      1 103,358
08/08/2025 09:07:36,327 1   103,358
      1 103,358
      1 103,358
08/08/2025 09:07:36,271 488   103,358
      488 103,358
      488 103,358
08/08/2025 09:07:18,328 6   103,322
      6 103,322
      6 103,322
08/08/2025 09:07:12,184 1   103,364
      1 103,364
      1 103,364
08/08/2025 09:07:10,475 1   103,364
      1 103,364
      1 103,364
08/08/2025 09:07:07,359 1   103,364
      1 103,364
      1 103,364
08/08/2025 09:06:50,051 2   103,364
      2 103,364
      2 103,364
08/08/2025 09:06:49,952 1   103,364
      1 103,364
      1 103,364
08/08/2025 09:06:48,720 1   103,364
      1 103,364
      1 103,364
08/08/2025 09:06:47,839 6   103,322
      6 103,322
      6 103,322
08/08/2025 09:06:47,339 1   103,364
      1 103,364
      1 103,364
08/08/2025 09:06:47,236 1   103,364
      1 103,364
      1 103,364
08/08/2025 09:06:45,926 1   103,368
      1 103,368
      1 103,368
08/08/2025 09:06:41,502 2   103,364
      2 103,364
      2 103,364
08/08/2025 09:06:40,799 1   103,364
      1 103,364
      1 103,364
08/08/2025 09:06:36,472 5   103,364
      5 103,364
      5 103,364
08/08/2025 09:06:19,380 2   103,368
      2 103,368
      2 103,368
08/08/2025 09:06:19,179 1   103,368
      1 103,368
      1 103,368
08/08/2025 09:06:18,508 4   103,326
      4 103,326
      4 103,326
08/08/2025 09:06:17,869 1   103,368
      1 103,368
      1 103,368
08/08/2025 09:06:17,768 7   103,326
      7 103,326
      7 103,326
08/08/2025 09:06:17,565 1   103,368
      1 103,368
      1 103,368
08/08/2025 09:06:17,164 1   103,368
      1 103,368
      1 103,368
08/08/2025 09:06:16,360 1   103,368
      1 103,368
      1 103,368
08/08/2025 09:06:14,750 1   103,368
      1 103,368
      1 103,368
08/08/2025 09:06:13,743 2   103,368
      2 103,368
      2 103,368
08/08/2025 09:06:13,137 1   103,368
      1 103,368
      1 103,368
08/08/2025 09:06:13,038 1   103,368
      1 103,368
      1 103,368
08/08/2025 09:06:12,839 1   103,368
      1 103,368
      1 103,368
08/08/2025 09:06:12,435 1   103,368
      1 103,368
      1 103,368
08/08/2025 09:06:10,630 1   103,368
      1 103,368
      1 103,368
08/08/2025 09:06:10,124 1   103,368
      1 103,368
      1 103,368
08/08/2025 09:06:09,121 1   103,368
      1 103,368
      1 103,368
08/08/2025 09:06:08,719 1   103,368
      1 103,368
      1 103,368
08/08/2025 09:05:58,462 1   103,368
      1 103,368
      1 103,368
08/08/2025 09:05:48,210 6   103,332
      6 103,332
      6 103,332
08/08/2025 09:05:42,479 1   103,378
      1 103,378
      1 103,378
08/08/2025 09:05:41,070 1   103,384
      1 103,384
      1 103,384
08/08/2025 09:05:39,565 1   103,384
      1 103,384
      1 103,384
08/08/2025 09:05:36,245 1   103,384
      1 103,384
      1 103,384
08/08/2025 09:05:35,944 1   103,384
      1 103,384
      1 103,384
08/08/2025 09:05:34,940 1   103,384
      1 103,384
      1 103,384
08/08/2025 09:05:33,493 1   103,384
      1 103,384
      1 103,384
08/08/2025 09:05:33,336 1   103,384
      1 103,384
      1 103,384
08/08/2025 09:05:32,830 1   103,384
      1 103,384
      1 103,384
08/08/2025 09:05:18,239 9   103,336
      9 103,336
      9 103,336
08/08/2025 09:05:10,786 1   103,378
      1 103,378
      1 103,378
08/08/2025 09:05:10,485 1   103,378
      1 103,378
      1 103,378
08/08/2025 09:05:10,386 1   103,378
      1 103,378
      1 103,378
08/08/2025 09:05:09,781 1   103,378
      1 103,378
      1 103,378
08/08/2025 09:05:09,379 1   103,378
      1 103,378
      1 103,378
08/08/2025 09:05:07,176 1   103,384
      1 103,384
      1 103,384
08/08/2025 09:05:05,667 1   103,378
      1 103,378
      1 103,378
08/08/2025 09:05:04,759 1   103,378
      1 103,378
      1 103,378
08/08/2025 09:05:02,146 1   103,384
      1 103,384
      1 103,384
08/08/2025 09:05:01,844 1   103,384
      1 103,384
      1 103,384
08/08/2025 09:04:48,576 53   103,342
      53 103,342
      53 103,342
08/08/2025 09:04:44,951 1   103,398
      1 103,398
      1 103,398
08/08/2025 09:04:42,537 1   103,398
      1 103,398
      1 103,398
08/08/2025 09:04:41,334 1   103,398
      1 103,398
      1 103,398
08/08/2025 09:04:40,630 1   103,398
      1 103,398
      1 103,398
08/08/2025 09:04:38,616 1   103,398
      1 103,398
      1 103,398
08/08/2025 09:04:37,612 1   103,398
      1 103,398
      1 103,398
08/08/2025 09:04:35,404 1   103,388
      1 103,388
      1 103,388
08/08/2025 09:04:17,395 1   103,388
      1 103,388
      1 103,388
08/08/2025 09:04:16,561 320   103,358
      1 103,358
      1 103,358
      1 103,358
      2 103,358
      1 103,358
      1 103,358
      1 103,358
      1 103,358
      3 103,358
      1 103,358
      1 103,358
      2 103,358
      1 103,358
      1 103,358
      1 103,358
      1 103,358
      1 103,358
      1 103,358
      2 103,358
      1 103,358
      1 103,358
      1 103,358
      1 103,358
      1 103,358
      1 103,358
      11 103,358
      2 103,358
      1 103,358
      2 103,358
      1 103,358
      1 103,358
      1 103,358
      1 103,358
      1 103,358
      1 103,358
      1 103,358
      1 103,358
      3 103,358
      1 103,358
      1 103,358
      112 103,358
      1 103,358
      2 103,358
      2 103,358
      1 103,358
      20 103,358
      3 103,358
      3 103,358
      1 103,358
      1 103,358
      1 103,358
      1 103,358
      17 103,358
      1 103,358
      1 103,358
      1 103,358
      194 103,358
      1 103,358
      1 103,358
      1 103,358
      2 103,358
      1 103,358
      1 103,358
      10 103,358
      1 103,358
      2 103,358
      1 103,358
      3 103,358
      3 103,358
      1 103,358
      1 103,358
      1 103,358
      1 103,358
      2 103,358
      1 103,358
      1 103,358
      2 103,358
      156 103,358
      1 103,358
      1 103,358
      1 103,358
      1 103,358
      1 103,358
      1 103,358
      5 103,358
      1 103,358
      1 103,358
      1 103,358
      1 103,358
      1 103,358
      10 103,358
08/08/2025 08:49:17,285 2   103,366
      2 103,366
      2 103,366
08/08/2025 08:46:50,993 20   103,412
      20 103,412
      20 103,412
08/08/2025 08:46:29,166 3   103,408
      3 103,408
      3 103,408
08/08/2025 08:45:56,666 1   103,422
      1 103,422
      1 103,422
08/08/2025 08:44:54,882 1   103,416
      1 103,416
      1 103,416
08/08/2025 08:44:18,666 3   103,364
      3 103,364
      3 103,364
08/08/2025 08:43:57,840 1   103,402
      1 103,402
      1 103,402
08/08/2025 08:43:03,099 2   103,418
      2 103,418
      2 103,418
08/08/2025 08:42:30,604 1   103,43
      1 103,43
      1 103,43
08/08/2025 08:41:38,196 1   103,43
      1 103,43
      1 103,43
08/08/2025 08:40:40,969 1   103,42
      1 103,42
      1 103,42
08/08/2025 08:40:40,851 1   103,42
      1 103,42
      1 103,42
08/08/2025 08:38:44,852 1   103,428
      1 103,428
      1 103,428
08/08/2025 08:36:33,641 2   103,44
      2 103,44
      2 103,44
08/08/2025 08:35:13,465 2   103,456
      2 103,456
      2 103,456
08/08/2025 08:34:42,889 10   103,436
      10 103,436
      10 103,436
08/08/2025 08:33:48,941 3   103,374
      3 103,374
      3 103,374
08/08/2025 08:33:46,074 8   103,42
      8 103,42
      8 103,42
08/08/2025 08:33:21,374 3   103,43
      3 103,43
      3 103,43
08/08/2025 08:32:31,960 1   103,434
      1 103,434
      1 103,434
08/08/2025 08:30:52,585 1   103,46
      1 103,46
      1 103,46
08/08/2025 08:30:28,633 4   103,402
      4 103,402
      4 103,402
08/08/2025 08:29:35,793 1   103,444
      1 103,444
      1 103,444
08/08/2025 08:29:23,113 1   103,444
      1 103,444
      1 103,444
08/08/2025 08:28:39,431 2   103,44
      2 103,44
      2 103,44
08/08/2025 08:27:46,999 1   103,44
      1 103,44
      1 103,44
08/08/2025 08:27:05,944 1   103,454
      1 103,454
      1 103,454
08/08/2025 08:26:05,425 1   103,45
      1 103,45
      1 103,45
08/08/2025 08:24:24,618 2   103,396
      2 103,396
      2 103,396
08/08/2025 08:24:12,742 2   103,388
      2 103,388
      2 103,388
08/08/2025 08:23:49,088 3   103,334
      3 103,334
      3 103,334
08/08/2025 08:23:23,020 1   103,394
      1 103,394
      1 103,394
08/08/2025 08:22:58,366 1   103,388
      1 103,388
      1 103,388
08/08/2025 08:21:25,247 10   103,324
      10 103,324
      10 103,324
08/08/2025 08:21:12,699 1   103,384
      1 103,384
      1 103,384
08/08/2025 08:21:04,952 2   103,386
      2 103,386
      2 103,386
08/08/2025 08:20:58,190 9   103,334
      9 103,334
      9 103,334
08/08/2025 08:20:51,759 1   103,378
      1 103,378
      1 103,378
08/08/2025 08:19:50,262 5   103,376
      5 103,376
      5 103,376
08/08/2025 08:19:14,939 5   103,32
      5 103,32
      5 103,32
08/08/2025 08:16:48,699 2   103,368
      2 103,368
      2 103,368
08/08/2025 08:16:06,496 1   103,358
      1 103,358
      1 103,358
08/08/2025 08:15:46,668 1   103,358
      1 103,358
      1 103,358
08/08/2025 08:14:34,430 1   103,354
      1 103,354
      1 103,354
08/08/2025 08:14:18,420 3   103,304
      3 103,304
      3 103,304
08/08/2025 08:13:55,695 3   103,356
      3 103,356
      3 103,356
08/08/2025 08:13:51,664 2   103,362
      2 103,362
      2 103,362
08/08/2025 08:13:08,507 3   103,37
      3 103,37
      3 103,37
08/08/2025 08:12:41,254 1   103,348
      1 103,348
      1 103,348
08/08/2025 08:12:27,266 1   103,354
      1 103,354
      1 103,354
08/08/2025 08:12:14,892 2   103,348
      2 103,348
      2 103,348
08/08/2025 08:11:17,139 2   103,346
      2 103,346
      2 103,346
08/08/2025 08:10:59,959 5   103,30
      5 103,30
      5 103,30
08/08/2025 08:04:37,812 1   103,368
      1 103,368
      1 103,368
08/08/2025 08:04:21,825 5   103,378
      5 103,378
      5 103,378
08/08/2025 08:04:07,491 405   103,38
      405 103,38
      405 103,38
08/08/2025 08:03:48,126 3   103,322
      3 103,322
      3 103,322
08/08/2025 08:03:41,188 1   103,378
      1 103,378
      1 103,378
08/08/2025 08:03:00,448 1   103,332
      1 103,332
      1 103,332
08/08/2025 08:01:26,916 1   103,37
      1 103,37
      1 103,37
08/08/2025 08:01:16,470 2   103,364
      2 103,364
      2 103,364
08/08/2025 08:00:55,036 5   103,296
      5 103,296
      5 103,296
08/08/2025 08:00:39,436 1   103,35
      1 103,35
      1 103,35
08/08/2025 08:00:32,801 423   103,35
      423 103,35
      423 103,35
08/08/2025 08:00:29,192 1   103,35
      1 103,35
      1 103,35
08/08/2025 08:00:22,645 68   103,316
      68 103,316
      68 103,316
08/08/2025 08:00:11,783 9   103,368
      9 103,368
      9 103,368
08/08/2025 07:57:56,893 150   103,32
      150 103,32
      150 103,32
08/08/2025 07:57:54,748 4   103,32
      4 103,32
      4 103,32
08/08/2025 07:52:35,767 15   103,412
      15 103,412
      15 103,412
08/08/2025 07:51:35,937 8   103,384
      8 103,384
      8 103,384
08/08/2025 07:49:33,671 2   103,392
      2 103,392
      2 103,392
08/08/2025 07:43:16,716 7   103,448
      7 103,448
      7 103,448
08/08/2025 07:32:50,401 2   103,44
      2 103,44
      2 103,44
08/08/2025 07:30:41,309 1   103,388
      1 103,388
      1 103,388
08/08/2025 07:30:00,318 128   103,382
      40 103,382
      2 103,382
      40 103,382
      40 103,382
      4 103,382
      4 103,382
      4 103,382
      2 103,382
      112 103,382
      8 103,382
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)

Période de cotation
7h30 à 22h00