Tradegate Exchange

Vanguard S&P 500 UCITS ETF

4132

3899

100,7788

Date	Heure	Volume	Volume de transactions	Cours
02/07/2025	21:00:29,731	3		100,7788
			3	100,7788
			3	100,7788
02/07/2025	20:59:53,617	2		100,8747
			2	100,8747
			2	100,8747
02/07/2025	20:59:48,992	2		100,8779
			2	100,8779
			2	100,8779
02/07/2025	20:59:44,366	2		100,8722
			2	100,8722
			2	100,8722
02/07/2025	20:59:31,383	11		100,8621
			11	100,8621
			11	100,8621
02/07/2025	20:59:24,747	1		100,863
			1	100,863
			1	100,863
02/07/2025	20:58:02,257	5		100,7545
			5	100,7545
			5	100,7545
02/07/2025	20:57:33,766	1		100,8701
			1	100,8701
			1	100,8701
02/07/2025	20:57:09,611	1		100,7911
			1	100,7911
			1	100,7911
02/07/2025	20:56:51,909	2		100,8951
			2	100,8951
			2	100,8951
02/07/2025	20:56:51,809	3		100,7941
			3	100,7941
			3	100,7941
02/07/2025	20:56:49,184	1		100,8951
			1	100,8951
			1	100,8951
02/07/2025	20:56:37,413	1		100,9036
			1	100,9036
			1	100,9036
02/07/2025	20:56:11,955	20		100,9034
			20	100,9034
			20	100,9034
02/07/2025	20:54:55,086	2		100,8791
			2	100,8791
			2	100,8791
02/07/2025	20:54:46,637	3		100,7836
			3	100,7836
			3	100,7836
02/07/2025	20:54:22,500	1		100,8776
			1	100,8776
			1	100,8776
02/07/2025	20:54:08,406	1		100,878
			1	100,878
			1	100,878
02/07/2025	20:52:32,911	1		100,8631
			1	100,8631
			1	100,8631
02/07/2025	20:51:40,492	1		100,7664
			1	100,7664
			1	100,7664
02/07/2025	20:51:15,329	3		100,8559
			3	100,8559
			3	100,8559
02/07/2025	20:50:22,508	6		100,8818
			6	100,8818
			6	100,8818
02/07/2025	20:49:41,471	1		100,8949
			1	100,8949
			1	100,8949
02/07/2025	20:48:16,014	3		100,7833
			3	100,7833
			3	100,7833
02/07/2025	20:48:10,272	2		100,882
			2	100,882
			2	100,882
02/07/2025	20:48:03,827	2		100,8829
			2	100,8829
			2	100,8829
02/07/2025	20:46:42,701	1		100,8667
			1	100,8667
			1	100,8667
02/07/2025	20:46:42,398	1		100,8667
			1	100,8667
			1	100,8667
02/07/2025	20:46:26,103	2		100,86
			2	100,86
			2	100,86
02/07/2025	20:45:48,961	3		100,775
			3	100,775
			3	100,775
02/07/2025	20:45:39,401	1		100,8717
			1	100,8717
			1	100,8717
02/07/2025	20:45:07,798	3		100,8781
			3	100,8781
			3	100,8781
02/07/2025	20:45:00,954	1		100,8817
			1	100,8817
			1	100,8817
02/07/2025	20:44:22,640	4		100,8749
			4	100,8749
			4	100,8749
02/07/2025	20:44:22,432	3		100,8749
			3	100,8749
			3	100,8749
02/07/2025	20:44:13,028	1		100,7654
			1	100,7654
			1	100,7654
02/07/2025	20:43:51,038	3		100,8656
			3	100,8656
			3	100,8656
02/07/2025	20:43:07,670	1		100,8932
			1	100,8932
			1	100,8932
02/07/2025	20:42:50,459	2		100,8868
			2	100,8868
			2	100,8868
02/07/2025	20:40:27,467	1		100,8752
			1	100,8752
			1	100,8752
02/07/2025	20:40:05,031	4		100,7764
			4	100,7764
			4	100,7764
02/07/2025	20:39:55,970	1		100,8721
			1	100,8721
			1	100,8721
02/07/2025	20:39:39,679	1		100,8703
			1	100,8703
			1	100,8703
02/07/2025	20:39:34,245	1		100,8668
			1	100,8668
			1	100,8668
02/07/2025	20:39:19,450	2		100,8748
			2	100,8748
			2	100,8748
02/07/2025	20:38:04,160	5		100,7776
			5	100,7776
			5	100,7776
02/07/2025	20:37:38,192	3		100,7731
			3	100,7731
			3	100,7731
02/07/2025	20:37:18,562	3		100,8665
			3	100,8665
			3	100,8665
02/07/2025	20:37:17,557	1		100,8665
			1	100,8665
			1	100,8665
02/07/2025	20:37:03,568	1		100,8675
			1	100,8675
			1	100,8675
02/07/2025	20:36:39,419	1		100,8658
			1	100,8658
			1	100,8658
02/07/2025	20:36:32,374	1		100,8587
			1	100,8587
			1	100,8587
02/07/2025	20:36:05,802	1		100,8626
			1	100,8626
			1	100,8626
02/07/2025	20:36:00,265	3		100,7567
			3	100,7567
			3	100,7567
02/07/2025	20:35:36,010	1		100,8564
			1	100,8564
			1	100,8564
02/07/2025	20:35:35,113	1		100,8564
			1	100,8564
			1	100,8564
02/07/2025	20:34:49,627	2		100,8677
			2	100,8677
			2	100,8677
02/07/2025	20:34:17,632	10		100,8686
			10	100,8686
			10	100,8686
02/07/2025	20:34:04,917	4		100,8658
			4	100,8658
			4	100,8658
02/07/2025	20:34:03,741	1		100,8662
			1	100,8662
			1	100,8662
02/07/2025	20:33:19,765	1		100,8735
			1	100,8735
			1	100,8735
02/07/2025	20:33:17,958	1		100,8735
			1	100,8735
			1	100,8735
02/07/2025	20:32:53,906	20		100,7588
			20	100,7588
			20	100,7588
02/07/2025	20:32:23,622	1		100,7543
			1	100,7543
			1	100,7543
02/07/2025	20:31:57,769	3		100,7441
			3	100,7441
			3	100,7441
02/07/2025	20:31:21,848	7		100,8488
			7	100,8488
			7	100,8488
02/07/2025	20:31:06,852	1		100,8483
			1	100,8483
			1	100,8483
02/07/2025	20:31:06,146	1		100,8483
			1	100,8483
			1	100,8483
02/07/2025	20:30:53,676	3		100,8494
			3	100,8494
			3	100,8494
02/07/2025	20:30:36,073	3		100,8505
			3	100,8505
			3	100,8505
02/07/2025	20:30:27,513	7		100,8536
			7	100,8536
			7	100,8536
02/07/2025	20:30:19,263	3		100,7522
			3	100,7522
			3	100,7522
02/07/2025	20:29:58,646	3		100,8429
			3	100,8429
			3	100,8429
02/07/2025	20:29:55,529	1		100,8429
			1	100,8429
			1	100,8429
02/07/2025	20:29:38,330	2		100,8429
			2	100,8429
			2	100,8429
02/07/2025	20:28:57,554	5		100,8463
			5	100,8463
			5	100,8463
02/07/2025	20:28:57,456	1		100,7455
			1	100,7455
			1	100,7455
02/07/2025	20:28:20,011	1		100,8595
			1	100,8595
			1	100,8595
02/07/2025	20:27:31,592	10		100,8601
			10	100,8601
			10	100,8601
02/07/2025	20:27:02,104	10		100,8557
			10	100,8557
			10	100,8557
02/07/2025	20:26:32,323	1		100,8472
			1	100,8472
			1	100,8472
02/07/2025	20:25:56,709	57		100,8406
			57	100,8406
			57	100,8406
02/07/2025	20:25:15,857	3		100,8485
			3	100,8485
			3	100,8485
02/07/2025	20:25:02,472	1		100,8517
			1	100,8517
			1	100,8517
02/07/2025	20:24:51,310	1		100,7456
			1	100,7456
			1	100,7456
02/07/2025	20:23:31,106	1		100,8569
			1	100,8569
			1	100,8569
02/07/2025	20:23:08,079	1		100,8553
			1	100,8553
			1	100,8553
02/07/2025	20:23:07,472	1		100,8553
			1	100,8553
			1	100,8553
02/07/2025	20:22:34,372	1		100,8426
			1	100,8426
			1	100,8426
02/07/2025	20:22:11,526	3		100,7456
			3	100,7456
			3	100,7456
02/07/2025	20:21:22,295	1		100,8546
			1	100,8546
			1	100,8546
02/07/2025	20:21:17,668	1		100,8488
			1	100,8488
			1	100,8488
02/07/2025	20:20:32,815	5		100,8779
			5	100,8779
			5	100,8779
02/07/2025	20:20:19,127	1		100,8823
			1	100,8823
			1	100,8823
02/07/2025	20:19:58,805	3		100,8823
			3	100,8823
			3	100,8823
02/07/2025	20:19:34,361	1		100,7843
			1	100,7843
			1	100,7843
02/07/2025	20:19:09,601	1		100,8785
			1	100,8785
			1	100,8785
02/07/2025	20:18:07,681	3		100,7438
			3	100,7438
			3	100,7438
02/07/2025	20:18:04,856	1		100,8446
			1	100,8446
			1	100,8446
02/07/2025	20:17:48,042	1		100,8366
			1	100,8366
			1	100,8366
02/07/2025	20:17:45,531	1		100,8402
			1	100,8402
			1	100,8402
02/07/2025	20:17:43,013	1		100,7394
			1	100,7394
			1	100,7394
02/07/2025	20:16:51,292	1		100,845
			1	100,845
			1	100,845
02/07/2025	20:16:15,573	116		100,726
			116	100,726
			116	100,726
02/07/2025	20:15:53,635	1		100,835
			1	100,835
			1	100,835
02/07/2025	20:15:06,633	2		100,846
			2	100,846
			2	100,846
02/07/2025	20:14:43,999	2		100,8475
			2	100,8475
			2	100,8475
02/07/2025	20:14:19,242	1		100,8654
			1	100,8654
			1	100,8654
02/07/2025	20:14:11,601	1		100,8646
			1	100,8646
			1	100,8646
02/07/2025	20:13:50,770	1		100,7535
			1	100,7535
			1	100,7535
02/07/2025	20:13:41,018	1		100,8547
			1	100,8547
			1	100,8547
02/07/2025	20:13:32,459	2		100,8569
			2	100,8569
			2	100,8569
02/07/2025	20:12:22,625	4		100,7602
			4	100,7602
			4	100,7602
02/07/2025	20:11:57,274	1		100,8521
			1	100,8521
			1	100,8521
02/07/2025	20:11:35,632	2		100,8522
			2	100,8522
			2	100,8522
02/07/2025	20:11:24,436	3		100,8563
			3	100,8563
			3	100,8563
02/07/2025	20:11:10,051	1		100,8569
			1	100,8569
			1	100,8569
02/07/2025	20:10:33,525	5		100,8757
			5	100,8757
			5	100,8757
02/07/2025	20:10:05,758	1		100,7722
			1	100,7722
			1	100,7722
02/07/2025	20:08:34,772	1		100,8533
			1	100,8533
			1	100,8533
02/07/2025	20:07:24,831	1		100,8349
			1	100,8349
			1	100,8349
02/07/2025	20:07:24,727	2		100,8349
			2	100,8349
			2	100,8349
02/07/2025	20:07:24,529	1		100,8349
			1	100,8349
			1	100,8349
02/07/2025	20:06:58,363	2		100,8346
			2	100,8346
			2	100,8346
02/07/2025	20:06:56,146	1		100,8363
			1	100,8363
			1	100,8363
02/07/2025	20:04:32,355	10		100,7381
			10	100,7381
			10	100,7381
02/07/2025	20:03:24,033	5		100,8164
			5	100,8164
			5	100,8164
02/07/2025	20:02:59,081	1		100,812
			1	100,812
			1	100,812
02/07/2025	20:02:32,524	3		100,7078
			3	100,7078
			3	100,7078
02/07/2025	20:02:22,356	1		100,8107
			1	100,8107
			1	100,8107
02/07/2025	20:02:00,521	1		100,819
			1	100,819
			1	100,819
02/07/2025	20:02:00,219	5		100,819
			5	100,819
			5	100,819
02/07/2025	20:01:35,168	2		100,8199
			2	100,8199
			2	100,8199
02/07/2025	20:01:16,045	3		100,8345
			3	100,8345
			3	100,8345
02/07/2025	20:00:21,215	1		100,853
			1	100,853
			1	100,853
02/07/2025	19:58:33,155	1		100,848
			1	100,848
			1	100,848
02/07/2025	19:57:38,323	4		100,7469
			4	100,7469
			4	100,7469
02/07/2025	19:57:31,477	7		100,846
			7	100,846
			7	100,846
02/07/2025	19:57:25,544	2		100,8424
			2	100,8424
			2	100,8424
02/07/2025	19:57:01,599	37		100,8496
			37	100,8496
			37	100,8496
02/07/2025	19:57:00,289	1		100,8539
			1	100,8539
			1	100,8539
02/07/2025	19:56:15,428	2		100,8674
			2	100,8674
			2	100,8674
02/07/2025	19:55:59,228	1		100,8625
			1	100,8625
			1	100,8625
02/07/2025	19:55:52,984	57		100,8634
			57	100,8634
			57	100,8634
02/07/2025	19:55:38,796	1		100,8634
			1	100,8634
			1	100,8634
02/07/2025	19:55:10,422	1		100,8674
			1	100,8674
			1	100,8674
02/07/2025	19:54:02,294	8		100,7662
			8	100,7662
			8	100,7662
02/07/2025	19:53:22,923	1		100,8742
			1	100,8742
			1	100,8742
02/07/2025	19:53:19,909	2		100,8763
			2	100,8763
			2	100,8763
02/07/2025	19:52:47,580	1		100,7592
			1	100,7592
			1	100,7592
02/07/2025	19:52:43,862	3		100,7552
			3	100,7552
			3	100,7552
02/07/2025	19:51:53,461	1		100,842
			1	100,842
			1	100,842
02/07/2025	19:51:51,247	1		100,8451
			1	100,8451
			1	100,8451
02/07/2025	19:50:34,041	3		100,8343
			3	100,8343
			3	100,8343
02/07/2025	19:50:14,625	3		100,8314
			3	100,8314
			3	100,8314
02/07/2025	19:49:40,411	3		100,8107
			3	100,8107
			3	100,8107
02/07/2025	19:49:37,297	1		100,8067
			1	100,8067
			1	100,8067
02/07/2025	19:49:27,831	2		100,8018
			2	100,8018
			2	100,8018
02/07/2025	19:49:09,317	1		100,7958
			1	100,7958
			1	100,7958
02/07/2025	19:48:34,207	1		100,8057
			1	100,8057
			1	100,8057
02/07/2025	19:48:19,407	2		100,804
			2	100,804
			2	100,804
02/07/2025	19:48:13,674	2		100,8065
			2	100,8065
			2	100,8065
02/07/2025	19:44:54,544	1		100,7243
			1	100,7243
			1	100,7243
02/07/2025	19:44:49,612	3		100,7198
			3	100,7198
			3	100,7198
02/07/2025	19:44:36,231	2		100,8189
			2	100,8189
			2	100,8189
02/07/2025	19:42:51,024	10		100,7074
			10	100,7074
			10	100,7074
02/07/2025	19:42:41,263	1		100,8115
			1	100,8115
			1	100,8115
02/07/2025	19:42:31,500	1		100,8208
			1	100,8208
			1	100,8208
02/07/2025	19:42:13,589	1		100,8185
			1	100,8185
			1	100,8185
02/07/2025	19:42:05,335	3		100,7092
			3	100,7092
			3	100,7092
02/07/2025	19:42:03,396	1		100,7092
			1	100,7092
			1	100,7092
02/07/2025	19:41:35,951	2		100,8192
			2	100,8192
			2	100,8192
02/07/2025	19:41:15,102	3		100,8211
			3	100,8211
			3	100,8211
02/07/2025	19:41:07,859	5		100,8198
			5	100,8198
			5	100,8198
02/07/2025	19:40:41,709	1		100,8267
			1	100,8267
			1	100,8267
02/07/2025	19:40:40,395	3		100,8254
			3	100,8254
			3	100,8254
02/07/2025	19:39:54,629	1		100,8303
			1	100,8303
			1	100,8303
02/07/2025	19:38:53,361	1		100,8269
			1	100,8269
			1	100,8269
02/07/2025	19:38:15,035	2		100,8188
			2	100,8188
			2	100,8188
02/07/2025	19:36:59,985	1		100,828
			1	100,828
			1	100,828
02/07/2025	19:36:21,242	4		100,7387
			4	100,7387
			4	100,7387
02/07/2025	19:36:05,036	2		100,8346
			2	100,8346
			2	100,8346
02/07/2025	19:35:34,344	1		100,8388
			1	100,8388
			1	100,8388
02/07/2025	19:35:34,046	1		100,8388
			1	100,8388
			1	100,8388
02/07/2025	19:35:05,277	3		100,8453
			3	100,8453
			3	100,8453
02/07/2025	19:35:02,752	50		100,7454
			50	100,7454
			50	100,7454
02/07/2025	19:34:54,404	4		100,8502
			4	100,8502
			4	100,8502
02/07/2025	19:34:36,495	10		100,7335
			10	100,7335
			10	100,7335
02/07/2025	19:32:41,138	1		100,8471
			1	100,8471
			1	100,8471
02/07/2025	19:32:37,712	5		100,8552
			5	100,8552
			5	100,8552
02/07/2025	19:31:13,589	1		100,7677
			1	100,7677
			1	100,7677
02/07/2025	19:31:13,192	11		100,8687
			11	100,8687
			11	100,8687
02/07/2025	19:30:53,366	2		100,8607
			2	100,8607
			2	100,8607
02/07/2025	19:29:08,125	1		100,8821
			1	100,8821
			1	100,8821
02/07/2025	19:28:06,332	3		100,894
			3	100,894
			3	100,894
02/07/2025	19:27:55,361	2		100,8996
			2	100,8996
			2	100,8996
02/07/2025	19:26:40,020	1		100,8978
			1	100,8978
			1	100,8978
02/07/2025	19:26:36,298	12		100,9035
			12	100,9035
			12	100,9035
02/07/2025	19:26:33,180	3		100,8072
			3	100,8072
			3	100,8072
02/07/2025	19:26:13,868	2		100,8878
			2	100,8878
			2	100,8878
02/07/2025	19:25:57,065	3		100,8836
			3	100,8836
			3	100,8836
02/07/2025	19:25:56,558	1		100,8791
			1	100,8791
			1	100,8791
02/07/2025	19:25:46,601	1		100,8746
			1	100,8746
			1	100,8746
02/07/2025	19:25:18,723	2		100,895
			2	100,895
			2	100,895
02/07/2025	19:25:18,320	1		100,895
			1	100,895
			1	100,895
02/07/2025	19:24:55,380	1		100,8885
			1	100,8885
			1	100,8885
02/07/2025	19:24:22,279	4		100,867
			4	100,867
			4	100,867
02/07/2025	19:23:15,663	3		100,7197
			3	100,7197
			3	100,7197
02/07/2025	19:23:08,726	2		100,8232
			2	100,8232
			2	100,8232
02/07/2025	19:23:04,780	4		100,8209
			4	100,8209
			4	100,8209
02/07/2025	19:20:51,866	2		100,7783
			2	100,7783
			2	100,7783
02/07/2025	19:20:38,680	1		100,7904
			1	100,7904
			1	100,7904
02/07/2025	19:19:51,494	1		100,7918
			1	100,7918
			1	100,7918
02/07/2025	19:19:35,605	1		100,7886
			1	100,7886
			1	100,7886
02/07/2025	19:19:10,662	3		100,6842
			3	100,6842
			3	100,6842
02/07/2025	19:18:47,116	30		100,7919
			30	100,7919
			30	100,7919
02/07/2025	19:18:43,189	1		100,7932
			1	100,7932
			1	100,7932
02/07/2025	19:18:23,372	2		100,7913
			2	100,7913
			2	100,7913
02/07/2025	19:15:54,184	2		100,8086
			2	100,8086
			2	100,8086
02/07/2025	19:15:10,321	6		100,7963
			6	100,7963
			6	100,7963
02/07/2025	19:14:41,045	1		100,8071
			1	100,8071
			1	100,8071
02/07/2025	19:14:22,232	1		100,8077
			1	100,8077
			1	100,8077
02/07/2025	19:13:54,951	2		100,7095
			2	100,7095
			2	100,7095
02/07/2025	19:13:09,538	2		100,8218
			2	100,8218
			2	100,8218
02/07/2025	19:12:30,790	1		100,8381
			1	100,8381
			1	100,8381
02/07/2025	19:11:48,440	4		100,7376
			4	100,7376
			4	100,7376
02/07/2025	19:11:05,658	1		100,8193
			1	100,8193
			1	100,8193
02/07/2025	19:10:58,318	1		100,8193
			1	100,8193
			1	100,8193
02/07/2025	19:09:56,858	2		100,8051
			2	100,8051
			2	100,8051
02/07/2025	19:09:39,846	1		100,7008
			1	100,7008
			1	100,7008
02/07/2025	19:08:53,070	1		100,8047
			1	100,8047
			1	100,8047
02/07/2025	19:08:31,031	1		100,7998
			1	100,7998
			1	100,7998
02/07/2025	19:08:28,617	3		100,803
			3	100,803
			3	100,803
02/07/2025	19:08:17,349	3		100,8058
			3	100,8058
			3	100,8058
02/07/2025	19:08:15,237	2		100,805
			2	100,805
			2	100,805
02/07/2025	19:07:38,730	1		100,8101
			1	100,8101
			1	100,8101
02/07/2025	19:07:33,903	1		100,8144
			1	100,8144
			1	100,8144
02/07/2025	19:07:33,597	2		100,8144
			2	100,8144
			2	100,8144
02/07/2025	19:06:34,256	301		100,72
			301	100,72
			301	100,72
02/07/2025	19:05:32,296	6		100,8514
			6	100,8514
			6	100,8514
02/07/2025	19:05:16,704	3		100,7444
			3	100,7444
			3	100,7444
02/07/2025	19:05:09,465	2		100,8492
			2	100,8492
			2	100,8492
02/07/2025	19:04:08,678	1		100,8658
			1	100,8658
			1	100,8658
02/07/2025	19:03:53,781	20		100,8593
			20	100,8593
			20	100,8593
02/07/2025	19:03:49,960	2		100,8549
			2	100,8549
			2	100,8549
02/07/2025	19:02:57,782	1		100,8978
			1	100,8978
			1	100,8978
02/07/2025	19:02:49,643	3		100,8002
			3	100,8002
			3	100,8002
02/07/2025	19:02:48,533	2		100,9012
			2	100,9012
			2	100,9012
02/07/2025	19:02:08,884	2		100,9107
			2	100,9107
			2	100,9107
02/07/2025	19:01:57,017	1		100,9071
			1	100,9071
			1	100,9071
02/07/2025	19:01:16,265	10		100,8967
			10	100,8967
			10	100,8967
02/07/2025	19:00:43,455	9		100,9104
			9	100,9104
			9	100,9104
02/07/2025	18:59:58,982	1		100,926
			1	100,926
			1	100,926
02/07/2025	18:59:31,310	50		100,9237
			50	100,9237
			50	100,9237
02/07/2025	18:59:26,174	1		100,9246
			1	100,9246
			1	100,9246
02/07/2025	18:58:44,907	3		100,8027
			3	100,8027
			3	100,8027
02/07/2025	18:58:25,187	1		100,9075
			1	100,9075
			1	100,9075
02/07/2025	18:58:17,033	2		100,909
			2	100,909
			2	100,909
02/07/2025	18:57:14,749	4		100,9022
			4	100,9022
			4	100,9022
02/07/2025	18:56:33,699	1		100,8074
			1	100,8074
			1	100,8074
02/07/2025	18:56:02,100	5		100,9165
			5	100,9165
			5	100,9165
02/07/2025	18:55:50,620	1		100,9165
			1	100,9165
			1	100,9165
02/07/2025	18:54:59,184	2		100,9006
			2	100,9006
			2	100,9006
02/07/2025	18:54:55,456	15		100,8997
			15	100,8997
			15	100,8997
02/07/2025	18:54:22,956	1		100,907
			1	100,907
			1	100,907
02/07/2025	18:53:48,846	1		100,9079
			1	100,9079
			1	100,9079
02/07/2025	18:53:32,246	2		100,8073
			2	100,8073
			2	100,8073
02/07/2025	18:52:30,285	19		100,8086
			19	100,8086
			19	100,8086
02/07/2025	18:52:21,018	2		100,9114
			2	100,9114
			2	100,9114
02/07/2025	18:52:19,405	1		100,9167
			1	100,9167
			1	100,9167
02/07/2025	18:52:16,591	3		100,8135
			3	100,8135
			3	100,8135
02/07/2025	18:51:34,134	1		100,9151
			1	100,9151
			1	100,9151
02/07/2025	18:51:16,912	1		100,9199
			1	100,9199
			1	100,9199
02/07/2025	18:51:11,983	1		100,9278
			1	100,9278
			1	100,9278
02/07/2025	18:49:51,982	3		100,8224
			3	100,8224
			3	100,8224
02/07/2025	18:49:48,354	1		100,9193
			1	100,9193
			1	100,9193
02/07/2025	18:49:47,048	20		100,918
			20	100,918
			20	100,918
02/07/2025	18:49:30,850	2		100,9276
			2	100,9276
			2	100,9276
02/07/2025	18:49:06,703	1		100,9287
			1	100,9287
			1	100,9287
02/07/2025	18:48:36,695	2		100,9079
			2	100,9079
			2	100,9079
02/07/2025	18:48:15,050	1		100,9013
			1	100,9013
			1	100,9013
02/07/2025	18:47:56,316	1		100,9119
			1	100,9119
			1	100,9119
02/07/2025	18:47:25,114	3		100,8194
			3	100,8194
			3	100,8194
02/07/2025	18:47:25,015	1		100,9204
			1	100,9204
			1	100,9204
02/07/2025	18:47:03,676	1		100,9063
			1	100,9063
			1	100,9063
02/07/2025	18:46:20,715	5		100,9204
			5	100,9204
			5	100,9204
02/07/2025	18:46:02,507	1		100,9289
			1	100,9289
			1	100,9289
02/07/2025	18:45:45,708	1		100,919
			1	100,919
			1	100,919
02/07/2025	18:45:11,612	11		100,9219
			11	100,9219
			11	100,9219
02/07/2025	18:44:33,870	1		100,9206
			1	100,9206
			1	100,9206
02/07/2025	18:43:30,175	1		100,7951
			1	100,7951
			1	100,7951
02/07/2025	18:42:59,377	1		100,8155
			1	100,8155
			1	100,8155
02/07/2025	18:42:30,593	3		100,9252
			3	100,9252
			3	100,9252
02/07/2025	18:42:27,370	4		100,9342
			4	100,9342
			4	100,9342
02/07/2025	18:42:01,105	2		100,9167
			2	100,9167
			2	100,9167
02/07/2025	18:41:29,808	1		100,8978
			1	100,8978
			1	100,8978
02/07/2025	18:41:07,268	3		100,8906
			3	100,8906
			3	100,8906
02/07/2025	18:39:29,554	2		100,904
			2	100,904
			2	100,904
02/07/2025	18:38:29,990	3		100,7819
			3	100,7819
			3	100,7819
02/07/2025	18:38:28,195	85		100,8829
			85	100,8829
			85	100,8829
02/07/2025	18:38:17,806	1		100,8864
			1	100,8864
			1	100,8864
02/07/2025	18:38:03,618	1		100,8829
			1	100,8829
			1	100,8829
02/07/2025	18:37:17,027	1		100,8766
			1	100,8766
			1	100,8766
02/07/2025	18:37:12,801	1		100,8769
			1	100,8769
			1	100,8769
02/07/2025	18:36:18,877	4		100,8631
			4	100,8631
			4	100,8631
02/07/2025	18:35:57,445	2		100,8682
			2	100,8682
			2	100,8682
02/07/2025	18:35:56,036	1		100,8682
			1	100,8682
			1	100,8682
02/07/2025	18:35:28,177	6		100,7706
			6	100,7706
			6	100,7706
02/07/2025	18:34:52,542	1		100,857
			1	100,857
			1	100,857
02/07/2025	18:34:51,939	1		100,857
			1	100,857
			1	100,857
02/07/2025	18:34:23,173	2		100,8398
			2	100,8398
			2	100,8398
02/07/2025	18:34:17,427	1		100,847
			1	100,847
			1	100,847
02/07/2025	18:34:09,777	10		100,7404
			10	100,7404
			10	100,7404
02/07/2025	18:34:03,433	1		100,847
			1	100,847
			1	100,847
02/07/2025	18:33:38,261	3		100,726
			3	100,726
			3	100,726
02/07/2025	18:32:52,853	1		100,8234
			1	100,8234
			1	100,8234
02/07/2025	18:32:49,832	50		100,7248
			50	100,7248
			50	100,7248
02/07/2025	18:32:33,217	1		100,7209
			1	100,7209
			1	100,7209
02/07/2025	18:32:20,943	1		100,828
			1	100,828
			1	100,828
02/07/2025	18:32:12,387	1		100,82
			1	100,82
			1	100,82
02/07/2025	18:31:05,477	1		100,8544
			1	100,8544
			1	100,8544
02/07/2025	18:31:00,150	16		100,7417
			16	100,7417
			16	100,7417
02/07/2025	18:30:12,351	5		100,8596
			5	100,8596
			5	100,8596
02/07/2025	18:30:00,788	1		100,856
			1	100,856
			1	100,856
02/07/2025	18:29:32,204	200		100,7637
			200	100,7637
			200	100,7637
02/07/2025	18:29:25,269	1		100,8563
			1	100,8563
			1	100,8563
02/07/2025	18:28:51,242	1		100,8688
			1	100,8688
			1	100,8688
02/07/2025	18:28:38,160	5		100,8545
			5	100,8545
			5	100,8545
02/07/2025	18:27:58,079	3		100,7452
			3	100,7452
			3	100,7452
02/07/2025	18:27:39,150	2		100,8433
			2	100,8433
			2	100,8433
02/07/2025	18:27:10,046	1		100,8226
			1	100,8226
			1	100,8226
02/07/2025	18:26:43,576	2		100,8407
			2	100,8407
			2	100,8407
02/07/2025	18:26:20,397	1		100,8451
			1	100,8451
			1	100,8451
02/07/2025	18:25:58,331	3		100,8624
			3	100,8624
			3	100,8624

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: 100,811 / Vente: 100,912
Volume: 20 860
+0,25%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
02/07/2025 @ 21:12:13

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