Tradegate Exchange

Vanguard S&P 500 UCITS ETF

3719

3401

100,7675

Date	Heure	Volume	Volume de transactions	Cours
13/05/2025	21:46:59,573	10		100,7675
			10	100,7675
			10	100,7675
13/05/2025	21:45:35,687	28		100,7661
			28	100,7661
			28	100,7661
13/05/2025	21:45:13,940	12		100,6191
			12	100,6191
			12	100,6191
13/05/2025	21:43:36,321	100		100,8051
			100	100,8051
			100	100,8051
13/05/2025	21:35:20,108	20		100,6319
			20	100,6319
			20	100,6319
13/05/2025	21:15:51,482	5		100,6708
			5	100,6708
			5	100,6708
13/05/2025	20:59:41,345	1		100,8145
			1	100,8145
			1	100,8145
13/05/2025	20:59:40,843	1		100,8145
			1	100,8145
			1	100,8145
13/05/2025	20:59:01,705	2		100,8201
			2	100,8201
			2	100,8201
13/05/2025	20:58:48,832	1		100,8082
			1	100,8082
			1	100,8082
13/05/2025	20:58:48,531	4		100,647
			4	100,647
			4	100,647
13/05/2025	20:58:47,220	1		100,8163
			1	100,8163
			1	100,8163
13/05/2025	20:58:38,447	46		100,6484
			46	100,6484
			46	100,6484
13/05/2025	20:58:23,872	2		100,8031
			2	100,8031
			2	100,8031
13/05/2025	20:58:23,369	3		100,8031
			3	100,8031
			3	100,8031
13/05/2025	20:58:22,866	2		100,8058
			2	100,8058
			2	100,8058
13/05/2025	20:58:21,862	2		100,8018
			2	100,8018
			2	100,8018
13/05/2025	20:57:31,467	50		100,5986
			50	100,5986
			50	100,5986
13/05/2025	20:57:28,145	2		100,7555
			2	100,7555
			2	100,7555
13/05/2025	20:56:52,930	1		100,6031
			1	100,6031
			1	100,6031
13/05/2025	20:56:17,700	1		100,7098
			1	100,7098
			1	100,7098
13/05/2025	20:54:39,660	1		100,7317
			1	100,7317
			1	100,7317
13/05/2025	20:54:15,000	6		100,5584
			6	100,5584
			6	100,5584
13/05/2025	20:53:34,246	1		100,7338
			1	100,7338
			1	100,7338
13/05/2025	20:53:28,709	1		100,7378
			1	100,7378
			1	100,7378
13/05/2025	20:53:17,544	3		100,7156
			3	100,7156
			3	100,7156
13/05/2025	20:53:10,218	5		100,7203
			5	100,7203
			5	100,7203
13/05/2025	20:52:33,915	3		100,5442
			3	100,5442
			3	100,5442
13/05/2025	20:52:28,640	24		100,6969
			24	100,6969
			24	100,6969
13/05/2025	20:52:16,666	1		100,6753
			1	100,6753
			1	100,6753
13/05/2025	20:51:29,264	1		100,663
			1	100,663
			1	100,663
13/05/2025	20:51:14,669	3		100,6635
			3	100,6635
			3	100,6635
13/05/2025	20:50:24,342	1		100,6634
			1	100,6634
			1	100,6634
13/05/2025	20:50:03,418	2		100,6681
			2	100,6681
			2	100,6681
13/05/2025	20:48:53,887	1		100,6544
			1	100,6544
			1	100,6544
13/05/2025	20:48:19,765	10		100,6401
			10	100,6401
			10	100,6401
13/05/2025	20:48:07,200	3		100,4838
			3	100,4838
			3	100,4838
13/05/2025	20:48:02,572	1		100,649
			1	100,649
			1	100,649
13/05/2025	20:47:11,872	1		100,4726
			1	100,4726
			1	100,4726
13/05/2025	20:46:40,280	12		100,6574
			12	100,6574
			12	100,6574
13/05/2025	20:45:50,894	1		100,6664
			1	100,6664
			1	100,6664
13/05/2025	20:45:38,813	60		100,6693
			60	100,6693
			60	100,6693
13/05/2025	20:45:17,586	1		100,6583
			1	100,6583
			1	100,6583
13/05/2025	20:44:47,889	1		100,6401
			1	100,6401
			1	100,6401
13/05/2025	20:43:06,904	210		100,4867
			160	100,4867
			75	100,4867
			50	100,4867
			85	100,4867
			50	100,4867
13/05/2025	20:43:06,842	3		100,4867
			3	100,4867
			3	100,4867
13/05/2025	20:42:57,079	1		100,6492
			1	100,6492
			1	100,6492
13/05/2025	20:42:44,701	5		100,6638
			5	100,6638
			5	100,6638
13/05/2025	20:42:24,773	8		100,6663
			8	100,6663
			8	100,6663
13/05/2025	20:42:12,396	1		100,6715
			1	100,6715
			1	100,6715
13/05/2025	20:41:54,077	1		100,519
			1	100,519
			1	100,519
13/05/2025	20:41:48,949	5		100,6804
			5	100,6804
			5	100,6804
13/05/2025	20:41:43,007	2		100,6706
			2	100,6706
			2	100,6706
13/05/2025	20:41:05,074	20		100,6668
			20	100,6668
			20	100,6668
13/05/2025	20:40:52,083	2		100,6757
			2	100,6757
			2	100,6757
13/05/2025	20:40:24,214	1		100,6883
			1	100,6883
			1	100,6883
13/05/2025	20:40:20,186	1		100,7053
			1	100,7053
			1	100,7053
13/05/2025	20:39:23,712	1		100,5407
			1	100,5407
			1	100,5407
13/05/2025	20:39:11,342	3		100,7058
			3	100,7058
			3	100,7058
13/05/2025	20:39:05,903	10		100,7107
			10	100,7107
			10	100,7107
13/05/2025	20:39:03,686	3		100,7051
			3	100,7051
			3	100,7051
13/05/2025	20:38:46,472	1		100,5602
			1	100,5602
			1	100,5602
13/05/2025	20:38:42,349	3		100,5575
			3	100,5575
			3	100,5575
13/05/2025	20:38:38,021	1		100,71
			1	100,71
			1	100,71
13/05/2025	20:38:32,886	1		100,7053
			1	100,7053
			1	100,7053
13/05/2025	20:38:31,779	1		100,7053
			1	100,7053
			1	100,7053
13/05/2025	20:38:31,278	1		100,7096
			1	100,7096
			1	100,7096
13/05/2025	20:38:17,899	1		100,7002
			1	100,7002
			1	100,7002
13/05/2025	20:38:04,409	1		100,6988
			1	100,6988
			1	100,6988
13/05/2025	20:37:29,989	2		100,7355
			2	100,7355
			2	100,7355
13/05/2025	20:37:20,130	1		100,7227
			1	100,7227
			1	100,7227
13/05/2025	20:37:04,129	24		100,5441
			12	100,5441
			12	100,5441
			24	100,5441
13/05/2025	20:36:49,841	3		100,5541
			3	100,5541
			3	100,5541
13/05/2025	20:36:37,162	3		100,7239
			3	100,7239
			3	100,7239
13/05/2025	20:36:23,370	2		100,7133
			2	100,7133
			2	100,7133
13/05/2025	20:36:06,165	1		100,7097
			1	100,7097
			1	100,7097
13/05/2025	20:35:44,232	1		100,7034
			1	100,7034
			1	100,7034
13/05/2025	20:35:28,539	1		100,7197
			1	100,7197
			1	100,7197
13/05/2025	20:35:20,690	1		100,7206
			1	100,7206
			1	100,7206
13/05/2025	20:35:07,100	11		100,5505
			11	100,5505
			11	100,5505
13/05/2025	20:35:01,066	2		100,7061
			2	100,7061
			2	100,7061
13/05/2025	20:34:57,039	3		100,5596
			3	100,5596
			3	100,5596
13/05/2025	20:34:21,811	2		100,7037
			2	100,7037
			2	100,7037
13/05/2025	20:33:53,126	1		100,7156
			1	100,7156
			1	100,7156
13/05/2025	20:33:41,761	10		100,7251
			10	100,7251
			10	100,7251
13/05/2025	20:33:05,223	3		100,714
			3	100,714
			3	100,714
13/05/2025	20:32:58,977	1		100,7145
			1	100,7145
			1	100,7145
13/05/2025	20:32:39,849	46		100,7363
			46	100,7363
			46	100,7363
13/05/2025	20:31:46,407	1		100,5791
			1	100,5791
			1	100,5791
13/05/2025	20:31:42,487	5		100,7419
			5	100,7419
			5	100,7419
13/05/2025	20:31:33,670	1		100,7394
			1	100,7394
			1	100,7394
13/05/2025	20:31:25,176	12		100,5744
			12	100,5744
			2	100,5744
			10	100,5744
13/05/2025	20:30:54,164	2		100,7437
			2	100,7437
			2	100,7437
13/05/2025	20:30:43,295	2		100,7466
			2	100,7466
			2	100,7466
13/05/2025	20:30:08,783	1		100,7361
			1	100,7361
			1	100,7361
13/05/2025	20:29:58,223	5		100,746
			5	100,746
			5	100,746
13/05/2025	20:29:30,654	3		100,5857
			3	100,5857
			3	100,5857
13/05/2025	20:28:37,031	1		100,7673
			1	100,7673
			1	100,7673
13/05/2025	20:27:57,471	2		100,751
			2	100,751
			2	100,751
13/05/2025	20:27:32,915	3		100,7685
			3	100,7685
			3	100,7685
13/05/2025	20:27:13,098	2		100,604
			2	100,604
			2	100,604
13/05/2025	20:26:28,307	1		100,6017
			1	100,6017
			1	100,6017
13/05/2025	20:25:52,971	2		100,7613
			2	100,7613
			2	100,7613
13/05/2025	20:24:57,324	4		100,597
			4	100,597
			4	100,597
13/05/2025	20:24:27,531	13		100,7649
			13	100,7649
			13	100,7649
13/05/2025	20:24:26,523	1		100,7649
			1	100,7649
			1	100,7649
13/05/2025	20:23:57,336	50		100,7618
			50	100,7618
			50	100,7618
13/05/2025	20:23:29,055	5		100,7606
			5	100,7606
			5	100,7606
13/05/2025	20:23:04,099	2		100,7474
			2	100,7474
			2	100,7474
13/05/2025	20:22:02,405	2		100,7707
			2	100,7707
			2	100,7707
13/05/2025	20:21:42,380	8		100,6129
			8	100,6129
			8	100,6129
13/05/2025	20:20:15,209	6		100,7573
			6	100,7573
			6	100,7573
13/05/2025	20:19:47,126	1		100,7786
			1	100,7786
			1	100,7786
13/05/2025	20:19:33,133	2		100,7876
			2	100,7876
			2	100,7876
13/05/2025	20:18:46,252	5		100,7546
			5	100,7546
			5	100,7546
13/05/2025	20:18:33,567	10		100,7495
			10	100,7495
			10	100,7495
13/05/2025	20:18:27,749	100		100,7344
			100	100,7344
			100	100,7344
13/05/2025	20:18:27,425	2		100,7284
			2	100,7284
			2	100,7284
13/05/2025	20:18:12,630	9		100,7145
			9	100,7145
			9	100,7145
13/05/2025	20:17:19,285	1		100,7361
			1	100,7361
			1	100,7361
13/05/2025	20:16:58,047	2		100,7651
			2	100,7651
			2	100,7651
13/05/2025	20:16:42,448	10		100,7676
			10	100,7676
			10	100,7676
13/05/2025	20:15:45,489	3		100,6171
			3	100,6171
			3	100,6171
13/05/2025	20:15:18,214	7		100,8107
			7	100,8107
			7	100,8107
13/05/2025	20:15:16,604	1		100,8064
			1	100,8064
			1	100,8064
13/05/2025	20:14:26,692	1		100,8118
			1	100,8118
			1	100,8118
13/05/2025	20:14:25,383	4		100,8056
			4	100,8056
			4	100,8056
13/05/2025	20:13:53,484	1		100,636
			1	100,636
			1	100,636
13/05/2025	20:13:20,368	1		100,7875
			1	100,7875
			1	100,7875
13/05/2025	20:13:13,425	2		100,796
			2	100,796
			2	100,796
13/05/2025	20:13:00,542	1		100,807
			1	100,807
			1	100,807
13/05/2025	20:12:41,733	3		100,7853
			3	100,7853
			3	100,7853
13/05/2025	20:12:40,122	5		100,6283
			5	100,6283
			5	100,6283
13/05/2025	20:12:33,683	1		100,7762
			1	100,7762
			1	100,7762
13/05/2025	20:12:26,035	1		100,7724
			1	100,7724
			1	100,7724
13/05/2025	20:12:21,711	40		100,771
			40	100,771
			40	100,771
13/05/2025	20:12:12,349	5		100,7746
			5	100,7746
			5	100,7746
13/05/2025	20:12:08,027	2		100,7789
			2	100,7789
			2	100,7789
13/05/2025	20:11:51,919	6		100,7811
			6	100,7811
			6	100,7811
13/05/2025	20:11:39,328	1		100,7764
			1	100,7764
			1	100,7764
13/05/2025	20:11:21,015	2		100,7791
			2	100,7791
			2	100,7791
13/05/2025	20:10:51,926	3		100,6238
			3	100,6238
			3	100,6238
13/05/2025	20:10:16,989	6		100,7511
			6	100,7511
			6	100,7511
13/05/2025	20:09:54,847	1		100,7469
			1	100,7469
			1	100,7469
13/05/2025	20:09:43,573	1		100,7361
			1	100,7361
			1	100,7361
13/05/2025	20:09:09,950	1		100,748
			1	100,748
			1	100,748
13/05/2025	20:07:29,793	4		100,6398
			4	100,6398
			4	100,6398
13/05/2025	20:07:20,334	1		100,8066
			1	100,8066
			1	100,8066
13/05/2025	20:06:50,848	3		100,8205
			3	100,8205
			3	100,8205
13/05/2025	20:06:42,797	3		100,8149
			3	100,8149
			3	100,8149
13/05/2025	20:06:42,095	1		100,8149
			1	100,8149
			1	100,8149
13/05/2025	20:06:24,986	1		100,8187
			1	100,8187
			1	100,8187
13/05/2025	20:06:04,261	1		100,8007
			1	100,8007
			1	100,8007
13/05/2025	20:05:42,816	1		100,7974
			1	100,7974
			1	100,7974
13/05/2025	20:04:53,087	3		100,5988
			3	100,5988
			3	100,5988
13/05/2025	20:04:18,567	1		100,7626
			1	100,7626
			1	100,7626
13/05/2025	20:04:03,364	2		100,7268
			2	100,7268
			2	100,7268
13/05/2025	20:03:19,182	2		100,7195
			2	100,7195
			2	100,7195
13/05/2025	20:02:42,747	1		100,7211
			1	100,7211
			1	100,7211
13/05/2025	20:02:12,068	3		100,7438
			3	100,7438
			3	100,7438
13/05/2025	20:01:51,226	2		100,5482
			2	100,5482
			2	100,5482
13/05/2025	20:01:46,997	1		100,7007
			1	100,7007
			1	100,7007
13/05/2025	20:01:27,875	39		100,5528
			39	100,5528
			39	100,5528
13/05/2025	20:01:15,390	49		100,70
			49	100,70
			49	100,70
13/05/2025	20:00:45,814	1		100,7291
			1	100,7291
			1	100,7291
13/05/2025	20:00:37,361	1		100,7234
			1	100,7234
			1	100,7234
13/05/2025	20:00:20,857	3		100,5922
			3	100,5922
			3	100,5922
13/05/2025	20:00:03,544	2		100,7748
			2	100,7748
			2	100,7748
13/05/2025	19:59:52,058	1		100,758
			1	100,758
			1	100,758
13/05/2025	19:59:46,215	2		100,7604
			2	100,7604
			2	100,7604
13/05/2025	19:59:42,693	5		100,7609
			5	100,7609
			5	100,7609
13/05/2025	19:59:41,890	1		100,7609
			1	100,7609
			1	100,7609
13/05/2025	19:59:39,979	5		100,5974
			5	100,5974
			5	100,5974
13/05/2025	19:59:15,118	10		100,7594
			10	100,7594
			10	100,7594
13/05/2025	19:59:03,340	10		100,7461
			10	100,7461
			10	100,7461
13/05/2025	19:57:53,528	1		100,7787
			1	100,7787
			1	100,7787
13/05/2025	19:57:53,399	3		100,7787
			3	100,7787
			3	100,7787
13/05/2025	19:57:12,042	3		100,7379
			3	100,7379
			3	100,7379
13/05/2025	19:56:56,941	1		100,60
			1	100,60
			1	100,60
13/05/2025	19:55:29,275	1		100,6485
			1	100,6485
			1	100,6485
13/05/2025	19:55:28,167	5		100,8118
			5	100,8118
			5	100,8118
13/05/2025	19:55:24,945	100		100,8003
			100	100,8003
			100	100,8003
13/05/2025	19:54:53,756	100		100,807
			100	100,807
			100	100,807
13/05/2025	19:54:53,151	30		100,807
			30	100,807
			30	100,807
13/05/2025	19:54:32,025	1		100,82
			1	100,82
			1	100,82
13/05/2025	19:54:31,422	11		100,6588
			11	100,6588
			11	100,6588
13/05/2025	19:54:17,036	1		100,824
			1	100,824
			1	100,824
13/05/2025	19:54:09,102	40		100,8189
			40	100,8189
			40	100,8189
13/05/2025	19:53:45,463	1		100,8421
			1	100,8421
			1	100,8421
13/05/2025	19:52:49,089	3		100,6933
			3	100,6933
			3	100,6933
13/05/2025	19:52:32,479	4		100,7109
			4	100,7109
			4	100,7109
13/05/2025	19:51:19,798	2		100,9202
			2	100,9202
			2	100,9202
13/05/2025	19:51:02,188	3		100,9345
			3	100,9345
			3	100,9345
13/05/2025	19:50:10,039	1		100,9067
			1	100,9067
			1	100,9067
13/05/2025	19:49:50,615	5		100,9069
			5	100,9069
			5	100,9069
13/05/2025	19:49:50,315	1		100,9069
			1	100,9069
			1	100,9069
13/05/2025	19:49:48,604	1		100,9069
			1	100,9069
			1	100,9069
13/05/2025	19:49:40,156	1		100,9047
			1	100,9047
			1	100,9047
13/05/2025	19:49:31,007	1		100,9137
			1	100,9137
			1	100,9137
13/05/2025	19:49:14,808	99		100,907
			99	100,907
			99	100,907
13/05/2025	19:48:35,980	4		100,7786
			4	100,7786
			4	100,7786
13/05/2025	19:48:17,459	1		100,9413
			1	100,9413
			1	100,9413
13/05/2025	19:48:15,948	3		100,947
			3	100,947
			3	100,947
13/05/2025	19:47:59,248	2		100,9468
			2	100,9468
			2	100,9468
13/05/2025	19:47:58,343	10		100,9468
			10	100,9468
			10	100,9468
13/05/2025	19:47:57,743	1		100,9468
			1	100,9468
			1	100,9468
13/05/2025	19:47:32,988	72		100,7771
			72	100,7771
			72	100,7771
13/05/2025	19:46:09,972	1		100,7646
			1	100,7646
			1	100,7646
13/05/2025	19:46:05,948	1		100,926
			1	100,926
			1	100,926
13/05/2025	19:45:31,638	1		100,9131
			1	100,9131
			1	100,9131
13/05/2025	19:44:59,639	1		100,9031
			1	100,9031
			1	100,9031
13/05/2025	19:43:29,359	10		100,785
			10	100,785
			10	100,785
13/05/2025	19:43:18,994	1		100,9455
			1	100,9455
			1	100,9455
13/05/2025	19:43:16,678	4		100,7798
			4	100,7798
			4	100,7798
13/05/2025	19:42:23,346	3		100,7942
			3	100,7942
			3	100,7942
13/05/2025	19:42:19,917	1		100,959
			1	100,959
			1	100,959
13/05/2025	19:42:05,327	1		100,953
			1	100,953
			1	100,953
13/05/2025	19:41:40,179	3		100,9598
			3	100,9598
			3	100,9598
13/05/2025	19:40:39,115	1		100,9603
			1	100,9603
			1	100,9603
13/05/2025	19:40:36,193	12		100,9671
			12	100,9671
			12	100,9671
13/05/2025	19:39:58,969	1		100,9367
			1	100,9367
			1	100,9367
13/05/2025	19:39:51,319	119		100,9298
			119	100,9298
			119	100,9298
13/05/2025	19:39:19,928	1		100,7672
			1	100,7672
			1	100,7672
13/05/2025	19:39:06,345	2		100,9277
			2	100,9277
			2	100,9277
13/05/2025	19:38:55,680	1		100,9405
			1	100,9405
			1	100,9405
13/05/2025	19:38:36,270	4		100,771
			4	100,771
			4	100,771
13/05/2025	19:38:21,473	21		100,9544
			21	100,9544
			21	100,9544
13/05/2025	19:38:14,930	298		100,9506
			298	100,9506
			298	100,9506
13/05/2025	19:38:06,583	10		100,9528
			10	100,9528
			10	100,9528
13/05/2025	19:37:54,304	40		100,7874
			40	100,7874
			40	100,7874
13/05/2025	19:37:50,785	1		100,9488
			1	100,9488
			1	100,9488
13/05/2025	19:37:33,474	1		100,9658
			1	100,9658
			1	100,9658
13/05/2025	19:37:30,465	28		100,9721
			28	100,9721
			28	100,9721
13/05/2025	19:37:08,409	2		100,8076
			2	100,8076
			2	100,8076
13/05/2025	19:36:25,831	1		100,9782
			1	100,9782
			1	100,9782
13/05/2025	19:36:12,250	19		100,9762
			19	100,9762
			19	100,9762
13/05/2025	19:36:10,338	1		100,9847
			1	100,9847
			1	100,9847
13/05/2025	19:35:27,975	3		100,8005
			3	100,8005
			3	100,8005
13/05/2025	19:35:27,369	25		100,9619
			25	100,9619
			25	100,9619
13/05/2025	19:35:07,639	1		100,9606
			1	100,9606
			1	100,9606
13/05/2025	19:34:13,402	1		100,9772
			1	100,9772
			1	100,9772
13/05/2025	19:33:47,658	1		100,8139
			1	100,8139
			1	100,8139
13/05/2025	19:32:35,220	10		101,0095
			10	101,0095
			10	101,0095
13/05/2025	19:31:39,371	1		100,9743
			1	100,9743
			1	100,9743
13/05/2025	19:31:39,277	2		100,9743
			2	100,9743
			2	100,9743
13/05/2025	19:31:29,718	1		100,9701
			1	100,9701
			1	100,9701
13/05/2025	19:30:31,546	1		100,9139
			1	100,9139
			1	100,9139
13/05/2025	19:29:14,860	1		100,9033
			1	100,9033
			1	100,9033
13/05/2025	19:29:11,658	2		100,9012
			2	100,9012
			2	100,9012
13/05/2025	19:28:57,458	1		100,8974
			1	100,8974
			1	100,8974
13/05/2025	19:27:45,912	4		100,7463
			4	100,7463
			4	100,7463
13/05/2025	19:27:11,400	30		100,8789
			30	100,8789
			30	100,8789
13/05/2025	19:26:51,172	23		100,872
			23	100,872
			23	100,872
13/05/2025	19:26:46,142	1		100,8753
			1	100,8753
			1	100,8753
13/05/2025	19:26:44,934	3		100,7139
			3	100,7139
			3	100,7139
13/05/2025	19:26:42,219	10		100,8715
			10	100,8715
			10	100,8715
13/05/2025	19:26:40,708	1		100,8711
			1	100,8711
			1	100,8711
13/05/2025	19:24:52,338	10		100,8644
			10	100,8644
			10	100,8644
13/05/2025	19:24:28,082	1		100,8619
			1	100,8619
			1	100,8619
13/05/2025	19:24:26,877	50		100,859
			50	100,859
			50	100,859
13/05/2025	19:24:22,345	2		100,8581
			2	100,8581
			2	100,8581
13/05/2025	19:23:54,873	2		100,8611
			2	100,8611
			2	100,8611
13/05/2025	19:23:53,866	16		100,8611
			16	100,8611
			16	100,8611
13/05/2025	19:23:50,042	1		100,8696
			1	100,8696
			1	100,8696
13/05/2025	19:23:42,501	5		100,8649
			5	100,8649
			5	100,8649
13/05/2025	19:23:39,380	4		100,7078
			4	100,7078
			4	100,7078
13/05/2025	19:23:32,436	1		100,8602
			1	100,8602
			1	100,8602
13/05/2025	19:23:12,921	5		100,8607
			5	100,8607
			5	100,8607
13/05/2025	19:23:03,359	2		100,8578
			2	100,8578
			2	100,8578
13/05/2025	19:23:01,046	4		100,8614
			4	100,8614
			4	100,8614
13/05/2025	19:22:53,999	1		100,8492
			1	100,8492
			1	100,8492
13/05/2025	19:22:49,368	1		100,8501
			1	100,8501
			1	100,8501
13/05/2025	19:22:48,866	1		100,8488
			1	100,8488
			1	100,8488
13/05/2025	19:22:48,264	5		100,8488
			5	100,8488
			5	100,8488
13/05/2025	19:22:39,511	1		100,8416
			1	100,8416
			1	100,8416
13/05/2025	19:22:28,745	20		100,6802
			20	100,6802
			20	100,6802
13/05/2025	19:22:23,005	1		100,8458
			1	100,8458
			1	100,8458
13/05/2025	19:22:07,208	86		100,8382
			86	100,8382
			86	100,8382
13/05/2025	19:21:46,074	1		100,813
			1	100,813
			1	100,813
13/05/2025	19:21:38,333	8		100,6696
			8	100,6696
			8	100,6696
13/05/2025	19:21:02,701	1		100,8297
			1	100,8297
			1	100,8297
13/05/2025	19:20:56,359	3		100,8261
			3	100,8261
			3	100,8261
13/05/2025	19:20:42,881	9		100,6771
			9	100,6771
			9	100,6771
13/05/2025	19:20:41,171	1		100,6771
			1	100,6771
			1	100,6771
13/05/2025	19:20:37,750	3		100,8323
			3	100,8323
			3	100,8323
13/05/2025	19:20:06,759	22		100,8432
			22	100,8432
			22	100,8432
13/05/2025	19:20:04,438	1		100,6869
			1	100,6869
			1	100,6869
13/05/2025	19:19:57,206	1		100,8474
			1	100,8474
			1	100,8474
13/05/2025	19:19:52,363	6		100,6903
			6	100,6903
			6	100,6903
13/05/2025	19:19:47,635	1		100,8508
			1	100,8508
			1	100,8508
13/05/2025	19:19:47,131	1		100,8508
			1	100,8508
			1	100,8508
13/05/2025	19:19:46,024	1		100,8494
			1	100,8494
			1	100,8494
13/05/2025	19:19:39,480	100		100,8494
			100	100,8494
			88	100,8494
			12	100,8494
13/05/2025	19:19:21,880	3		100,8604
			3	100,8604
			3	100,8604
13/05/2025	19:18:37,092	10		100,8551
			10	100,8551
			10	100,8551
13/05/2025	19:18:06,295	2		100,8456
			2	100,8456
			2	100,8456
13/05/2025	19:18:04,683	1		100,8451
			1	100,8451
			1	100,8451
13/05/2025	19:18:01,372	1		100,8402
			1	100,8402
			1	100,8402
13/05/2025	19:17:55,828	2		100,8388
			2	100,8388
			2	100,8388
13/05/2025	19:17:36,204	1		100,8388
			1	100,8388
			1	100,8388
13/05/2025	19:17:33,283	2		100,8388
			2	100,8388
			2	100,8388
13/05/2025	19:16:51,515	1		100,8163
			1	100,8163
			1	100,8163
13/05/2025	19:16:46,988	3		100,6495
			3	100,6495
			3	100,6495
13/05/2025	19:16:44,172	1		100,8116
			1	100,8116
			1	100,8116
13/05/2025	19:16:38,941	1		100,8107
			1	100,8107
			1	100,8107
13/05/2025	19:16:07,849	2		100,8173
			2	100,8173
			2	100,8173
13/05/2025	19:16:07,751	1		100,8173
			1	100,8173
			1	100,8173
13/05/2025	19:15:47,013	1		100,8124
			1	100,8124
			1	100,8124
13/05/2025	19:15:28,603	1		100,7635
			1	100,7635
			1	100,7635
13/05/2025	19:14:56,979	10		100,6009
			10	100,6009
			10	100,6009
13/05/2025	19:14:38,896	10		100,77
			10	100,77
			10	100,77
13/05/2025	19:14:38,091	10		100,6088
			10	100,6088
			10	100,6088
13/05/2025	19:14:34,471	1		100,7691
			1	100,7691
			1	100,7691
13/05/2025	19:14:27,732	7		100,5992
			7	100,5992
			7	100,5992
13/05/2025	19:14:17,669	2		100,7532
			2	100,7532
			2	100,7532
13/05/2025	19:13:53,925	1		100,7705
			1	100,7705
			1	100,7705
13/05/2025	19:13:40,572	3		100,6093
			3	100,6093
			3	100,6093
13/05/2025	19:13:04,300	1		100,8097
			1	100,8097
			1	100,8097
13/05/2025	19:12:50,525	1		100,8086
			1	100,8086
			1	100,8086
13/05/2025	19:12:42,276	3		100,7828
			3	100,7828
			3	100,7828
13/05/2025	19:12:18,007	1		100,7635
			1	100,7635
			1	100,7635
13/05/2025	19:12:17,927	1		100,7635
			1	100,7635
			1	100,7635
13/05/2025	19:12:06,976	30		100,7568
			30	100,7568
			30	100,7568
13/05/2025	19:12:04,547	7		100,7568
			7	100,7568
			7	100,7568
13/05/2025	19:11:12,725	2		100,7729
			2	100,7729
			2	100,7729
13/05/2025	19:10:38,012	1		100,7664
			1	100,7664
			1	100,7664
13/05/2025	19:10:30,270	1		100,5967
			1	100,5967
			1	100,5967
13/05/2025	19:09:40,559	50		100,7589
			49	100,7589
			1	100,7589
			50	100,7589
13/05/2025	19:08:36,859	3		100,5903
			3	100,5903
			3	100,5903
13/05/2025	19:08:32,638	1		100,7562
			1	100,7562
			1	100,7562
13/05/2025	19:08:20,146	4		100,7621
			4	100,7621
			4	100,7621

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: 100,5207 / Vente: 100,6817
Volume: 26 225
+0,21%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
13/05/2025 @ 21:49:52

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