Vanguard S&P 500 UCITS ETF

214

177

103,578

Date Heure Volume Volume de transactions Cours
06/08/2025 09:10:32,124 1   103,578
      1 103,578
      1 103,578
06/08/2025 09:10:17,950 5   103,552
      5 103,552
      5 103,552
06/08/2025 09:10:13,616 2   103,578
      2 103,578
      2 103,578
06/08/2025 09:10:07,277 1   103,564
      1 103,564
      1 103,564
06/08/2025 09:10:06,169 1   103,564
      1 103,564
      1 103,564
06/08/2025 09:10:05,466 1   103,564
      1 103,564
      1 103,564
06/08/2025 09:10:05,368 1   103,564
      1 103,564
      1 103,564
06/08/2025 09:10:04,561 1   103,564
      1 103,564
      1 103,564
06/08/2025 09:10:04,058 1   103,564
      1 103,564
      1 103,564
06/08/2025 09:10:01,145 1   103,564
      1 103,564
      1 103,564
06/08/2025 09:09:47,663 6   103,546
      6 103,546
      6 103,546
06/08/2025 09:09:40,817 2   103,564
      2 103,564
      2 103,564
06/08/2025 09:09:39,927 1   103,564
      1 103,564
      1 103,564
06/08/2025 09:09:38,702 1   103,564
      1 103,564
      1 103,564
06/08/2025 09:09:34,987 1   103,564
      1 103,564
      1 103,564
06/08/2025 09:09:33,245 1   103,568
      1 103,568
      1 103,568
06/08/2025 09:09:33,184 1   103,568
      1 103,568
      1 103,568
06/08/2025 09:09:32,272 1   103,564
      1 103,564
      1 103,564
06/08/2025 09:09:18,087 4   103,54
      4 103,54
      4 103,54
06/08/2025 09:09:10,243 1   103,558
      1 103,558
      1 103,558
06/08/2025 09:09:10,042 1   103,558
      1 103,558
      1 103,558
06/08/2025 09:09:09,036 1   103,558
      1 103,558
      1 103,558
06/08/2025 09:09:08,634 1   103,558
      1 103,558
      1 103,558
06/08/2025 09:09:03,810 2   103,564
      2 103,564
      2 103,564
06/08/2025 09:09:03,002 1   103,564
      1 103,564
      1 103,564
06/08/2025 09:08:47,907 6   103,542
      6 103,542
      6 103,542
06/08/2025 09:08:40,165 1   103,564
      1 103,564
      1 103,564
06/08/2025 09:08:38,555 1   103,564
      1 103,564
      1 103,564
06/08/2025 09:08:38,456 1   103,564
      1 103,564
      1 103,564
06/08/2025 09:08:36,847 1   103,558
      1 103,558
      1 103,558
06/08/2025 09:08:13,711 5   103,568
      5 103,568
      5 103,568
06/08/2025 09:08:11,105 1   103,568
      1 103,568
      1 103,568
06/08/2025 09:08:10,792 1   103,568
      1 103,568
      1 103,568
06/08/2025 09:08:07,373 1   103,558
      1 103,558
      1 103,558
06/08/2025 09:08:05,061 1   103,558
      1 103,558
      1 103,558
06/08/2025 09:07:53,985 1   103,558
      1 103,558
      1 103,558
06/08/2025 09:07:47,852 4   103,542
      4 103,542
      4 103,542
06/08/2025 09:07:39,508 1   103,548
      1 103,548
      1 103,548
06/08/2025 09:07:38,188 1   103,548
      1 103,548
      1 103,548
06/08/2025 09:07:37,582 1   103,548
      1 103,548
      1 103,548
06/08/2025 09:07:36,681 1   103,564
      1 103,564
      1 103,564
06/08/2025 09:07:36,478 1   103,564
      1 103,564
      1 103,564
06/08/2025 09:07:35,571 1   103,574
      1 103,574
      1 103,574
06/08/2025 09:07:34,470 5   103,558
      5 103,558
      5 103,558
06/08/2025 09:07:33,928 2   103,554
      2 103,554
      2 103,554
06/08/2025 09:07:33,863 1   103,554
      1 103,554
      1 103,554
06/08/2025 09:07:17,761 10   103,54
      10 103,54
      10 103,54
06/08/2025 09:07:11,017 1   103,554
      1 103,554
      1 103,554
06/08/2025 09:07:09,909 1   103,554
      1 103,554
      1 103,554
06/08/2025 09:07:09,106 1   103,554
      1 103,554
      1 103,554
06/08/2025 09:07:06,795 2   103,558
      2 103,558
      2 103,558
06/08/2025 09:07:06,291 1   103,558
      1 103,558
      1 103,558
06/08/2025 09:07:05,582 1   103,558
      1 103,558
      1 103,558
06/08/2025 09:07:04,172 1   103,558
      1 103,558
      1 103,558
06/08/2025 09:07:03,972 1   103,558
      1 103,558
      1 103,558
06/08/2025 09:06:45,566 1   103,564
      1 103,564
      1 103,564
06/08/2025 09:06:45,462 1   103,564
      1 103,564
      1 103,564
06/08/2025 09:06:44,155 1   103,568
      1 103,568
      1 103,568
06/08/2025 09:06:42,240 1   103,568
      1 103,568
      1 103,568
06/08/2025 09:06:18,096 6   103,552
      6 103,552
      6 103,552
06/08/2025 09:06:04,615 1   103,574
      1 103,574
      1 103,574
06/08/2025 09:06:04,016 1   103,574
      1 103,574
      1 103,574
06/08/2025 09:06:03,908 1   103,574
      1 103,574
      1 103,574
06/08/2025 09:06:02,803 1   103,574
      1 103,574
      1 103,574
06/08/2025 09:06:02,402 1   103,574
      1 103,574
      1 103,574
06/08/2025 09:05:38,958 1   103,588
      1 103,588
      1 103,588
06/08/2025 09:05:34,234 1   103,584
      1 103,584
      1 103,584
06/08/2025 09:05:33,530 1   103,584
      1 103,584
      1 103,584
06/08/2025 09:05:18,957 5   103,556
      5 103,556
      5 103,556
06/08/2025 09:05:09,582 1   103,594
      1 103,594
      1 103,594
06/08/2025 09:05:08,876 3   103,594
      3 103,594
      3 103,594
06/08/2025 09:05:08,476 1   103,594
      1 103,594
      1 103,594
06/08/2025 09:05:08,357 6   103,572
      6 103,572
      6 103,572
06/08/2025 09:05:07,474 1   103,594
      1 103,594
      1 103,594
06/08/2025 09:05:07,276 1   103,594
      1 103,594
      1 103,594
06/08/2025 09:05:06,645 1   103,594
      1 103,594
      1 103,594
06/08/2025 09:05:06,213 1   103,594
      1 103,594
      1 103,594
06/08/2025 09:05:05,559 1   103,594
      1 103,594
      1 103,594
06/08/2025 09:05:05,332 30   103,594
      30 103,594
      30 103,594
06/08/2025 09:05:03,955 1   103,608
      1 103,608
      1 103,608
06/08/2025 09:04:48,563 4   103,562
      4 103,562
      4 103,562
06/08/2025 09:04:38,706 1   103,578
      1 103,578
      1 103,578
06/08/2025 09:04:38,606 1   103,578
      1 103,578
      1 103,578
06/08/2025 09:04:35,790 1   103,584
      1 103,584
      1 103,584
06/08/2025 09:04:35,387 1   103,584
      1 103,584
      1 103,584
06/08/2025 09:04:33,070 1   103,578
      1 103,578
      1 103,578
06/08/2025 09:04:19,786 4   103,524
      4 103,524
      4 103,524
06/08/2025 09:04:08,895 1   103,58
      1 103,58
      1 103,58
06/08/2025 09:04:08,824 1   103,58
      1 103,58
      1 103,58
06/08/2025 09:04:06,810 1   103,582
      1 103,582
      1 103,582
06/08/2025 09:04:05,804 1   103,582
      1 103,582
      1 103,582
06/08/2025 09:04:02,487 1   103,586
      1 103,586
      1 103,586
06/08/2025 09:03:48,100 3   103,534
      3 103,534
      3 103,534
06/08/2025 09:03:39,656 1   103,568
      1 103,568
      1 103,568
06/08/2025 09:03:35,026 1   103,568
      1 103,568
      1 103,568
06/08/2025 09:03:33,520 1   103,568
      1 103,568
      1 103,568
06/08/2025 09:03:18,421 5   103,516
      5 103,516
      5 103,516
06/08/2025 09:03:09,970 1   103,564
      1 103,564
      1 103,564
06/08/2025 09:03:09,572 1   103,566
      1 103,566
      1 103,566
06/08/2025 09:03:06,855 1   103,568
      1 103,568
      1 103,568
06/08/2025 09:03:03,637 3   103,57
      3 103,57
      3 103,57
06/08/2025 09:03:02,727 1   103,57
      1 103,57
      1 103,57
06/08/2025 09:02:38,883 1   103,576
      1 103,576
      1 103,576
06/08/2025 09:02:38,079 1   103,578
      1 103,578
      1 103,578
06/08/2025 09:02:37,674 1   103,578
      1 103,578
      1 103,578
06/08/2025 09:02:36,869 1   103,578
      1 103,578
      1 103,578
06/08/2025 09:02:35,863 2   103,578
      2 103,578
      2 103,578
06/08/2025 09:02:34,049 1   103,578
      1 103,578
      1 103,578
06/08/2025 09:02:18,143 12   103,532
      12 103,532
      12 103,532
06/08/2025 09:02:12,408 1   103,576
      1 103,576
      1 103,576
06/08/2025 09:02:10,999 1   103,576
      1 103,576
      1 103,576
06/08/2025 09:02:10,900 1   103,576
      1 103,576
      1 103,576
06/08/2025 09:02:05,870 2   103,578
      2 103,578
      2 103,578
06/08/2025 09:01:48,162 10   103,538
      10 103,538
      10 103,538
06/08/2025 09:01:43,768 194   103,53
      27 103,53
      1 103,53
      1 103,53
      2 103,53
      5 103,53
      1 103,53
      1 103,53
      1 103,53
      141 103,53
      3 103,53
      1 103,53
      1 103,53
      1 103,53
      1 103,53
      1 103,53
      1 103,53
      3 103,53
      1 103,53
      1 103,53
      163 103,53
      9 103,53
      1 103,53
      1 103,53
      1 103,53
      1 103,53
      1 103,53
      1 103,53
      1 103,53
      2 103,53
      2 103,53
      2 103,53
      1 103,53
      1 103,53
      2 103,53
      1 103,53
      1 103,53
      1 103,53
      1 103,53
      1 103,53
06/08/2025 08:48:48,050 3   103,49
      3 103,49
      3 103,49
06/08/2025 08:48:41,399 1   103,548
      1 103,548
      1 103,548
06/08/2025 08:48:08,176 1   103,574
      1 103,574
      1 103,574
06/08/2025 08:46:46,583 1   103,546
      1 103,546
      1 103,546
06/08/2025 08:45:13,496 4   103,528
      4 103,528
      4 103,528
06/08/2025 08:45:13,421 1   103,528
      1 103,528
      1 103,528
06/08/2025 08:44:58,931 1   103,536
      1 103,536
      1 103,536
06/08/2025 08:44:39,096 7   103,524
      7 103,524
      7 103,524
06/08/2025 08:43:51,601 2   103,47
      2 103,47
      2 103,47
06/08/2025 08:43:17,804 4   103,542
      4 103,542
      4 103,542
06/08/2025 08:42:24,801 1   103,532
      1 103,532
      1 103,532
06/08/2025 08:42:19,189 4   103,478
      4 103,478
      4 103,478
06/08/2025 08:40:51,081 3   103,52
      3 103,52
      3 103,52
06/08/2025 08:39:49,895 1   103,492
      1 103,492
      1 103,492
06/08/2025 08:37:18,772 3   103,474
      3 103,474
      3 103,474
06/08/2025 08:37:10,513 2   103,528
      2 103,528
      2 103,528
06/08/2025 08:36:51,596 3   103,518
      3 103,518
      3 103,518
06/08/2025 08:36:14,958 1   103,526
      1 103,526
      1 103,526
06/08/2025 08:34:09,040 2   103,52
      2 103,52
      2 103,52
06/08/2025 08:33:51,324 1   103,516
      1 103,516
      1 103,516
06/08/2025 08:33:38,750 1   103,504
      1 103,504
      1 103,504
06/08/2025 08:33:08,046 2   103,496
      2 103,496
      2 103,496
06/08/2025 08:32:10,353 50   103,498
      50 103,498
      50 103,498
06/08/2025 08:31:18,640 3   103,464
      3 103,464
      3 103,464
06/08/2025 08:31:00,629 2   103,498
      2 103,498
      2 103,498
06/08/2025 08:29:44,733 2   103,524
      2 103,524
      2 103,524
06/08/2025 08:28:43,635 1   103,498
      1 103,498
      1 103,498
06/08/2025 08:28:11,619 110   103,46
      110 103,46
      110 103,46
06/08/2025 08:27:40,032 1   103,494
      1 103,494
      1 103,494
06/08/2025 08:27:21,881 49   103,488
      49 103,488
      49 103,488
06/08/2025 08:26:30,513 5   103,494
      5 103,494
      5 103,494
06/08/2025 08:20:58,473 1   103,522
      1 103,522
      1 103,522
06/08/2025 08:20:36,742 3   103,518
      3 103,518
      3 103,518
06/08/2025 08:17:36,677 1   103,504
      1 103,504
      1 103,504
06/08/2025 08:17:31,846 1   103,452
      1 103,452
      1 103,452
06/08/2025 08:17:18,565 3   103,45
      3 103,45
      3 103,45
06/08/2025 08:16:56,830 2   103,49
      2 103,49
      2 103,49
06/08/2025 08:16:42,845 1   103,488
      1 103,488
      1 103,488
06/08/2025 08:15:56,147 1   103,502
      1 103,502
      1 103,502
06/08/2025 08:15:15,303 50   103,488
      50 103,488
      50 103,488
06/08/2025 08:14:16,198 50   103,468
      50 103,468
      50 103,468
06/08/2025 08:13:44,232 1   103,464
      1 103,464
      1 103,464
06/08/2025 08:12:26,951 1   103,432
      1 103,432
      1 103,432
06/08/2025 08:10:34,547 17   103,424
      17 103,424
      17 103,424
06/08/2025 08:07:07,946 5   103,50
      5 103,50
      5 103,50
06/08/2025 08:05:59,819 1   103,508
      1 103,508
      1 103,508
06/08/2025 08:05:37,501 2   103,462
      2 103,462
      2 103,462
06/08/2025 08:05:35,186 1   103,512
      1 103,512
      1 103,512
06/08/2025 08:04:50,925 1   103,494
      1 103,494
      1 103,494
06/08/2025 08:04:02,737 1   103,502
      1 103,502
      1 103,502
06/08/2025 08:02:10,791 1   103,494
      1 103,494
      1 103,494
06/08/2025 08:02:06,969 2   103,488
      2 103,488
      2 103,488
06/08/2025 08:01:35,076 7   103,438
      7 103,438
      7 103,438
06/08/2025 08:01:27,143 2   103,496
      2 103,496
      2 103,496
06/08/2025 08:00:29,568 176   103,452
      176 103,452
      176 103,452
06/08/2025 08:00:24,530 18   103,502
      18 103,502
      18 103,502
06/08/2025 08:00:19,711 649   103,50
      649 103,50
      649 103,50
06/08/2025 07:41:39,620 4   103,532
      4 103,532
      4 103,532
06/08/2025 07:31:47,227 300   103,51
      300 103,51
      300 103,51
06/08/2025 07:31:31,155 1   103,512
      1 103,512
      1 103,512
06/08/2025 07:30:48,512 5   103,44
      5 103,44
      5 103,44
06/08/2025 07:30:00,245 8   103,462
      3 103,462
      5 103,462
      8 103,462
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