Vanguard S&P 500 UCITS ETF
- Information
- letzte Umsätze
- kaufen
- verkaufen
169
100
110,9858
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 16.12.2025 | 08:15:42,775 | 1 | 110,9858 | |
| 1 | 110,9858 | |||
| 1 | 110,9858 | |||
| 16.12.2025 | 08:15:28,480 | 1 | 110,9894 | |
| 1 | 110,9894 | |||
| 1 | 110,9894 | |||
| 16.12.2025 | 08:15:13,706 | 1 | 110,9913 | |
| 1 | 110,9913 | |||
| 1 | 110,9913 | |||
| 16.12.2025 | 08:14:31,837 | 3 | 110,7698 | |
| 3 | 110,7698 | |||
| 3 | 110,7698 | |||
| 16.12.2025 | 08:14:18,756 | 1 | 110,9954 | |
| 1 | 110,9954 | |||
| 1 | 110,9954 | |||
| 16.12.2025 | 08:14:16,637 | 2 | 110,999 | |
| 2 | 110,999 | |||
| 2 | 110,999 | |||
| 16.12.2025 | 08:14:09,503 | 2 | 111,0028 | |
| 2 | 111,0028 | |||
| 2 | 111,0028 | |||
| 16.12.2025 | 08:13:53,297 | 5 | 111,0017 | |
| 5 | 111,0017 | |||
| 5 | 111,0017 | |||
| 16.12.2025 | 08:13:33,668 | 1 | 110,9981 | |
| 1 | 110,9981 | |||
| 1 | 110,9981 | |||
| 16.12.2025 | 08:13:31,657 | 1 | 111,0006 | |
| 1 | 111,0006 | |||
| 1 | 111,0006 | |||
| 16.12.2025 | 08:13:23,209 | 1 | 111,0109 | |
| 1 | 111,0109 | |||
| 1 | 111,0109 | |||
| 16.12.2025 | 08:13:17,369 | 19 | 111,0149 | |
| 19 | 111,0149 | |||
| 19 | 111,0149 | |||
| 16.12.2025 | 08:12:59,158 | 3 | 110,7895 | |
| 3 | 110,7895 | |||
| 3 | 110,7895 | |||
| 16.12.2025 | 08:12:53,917 | 19 | 111,0167 | |
| 19 | 111,0167 | |||
| 19 | 111,0167 | |||
| 16.12.2025 | 08:12:49,387 | 4 | 111,0126 | |
| 4 | 111,0126 | |||
| 4 | 111,0126 | |||
| 16.12.2025 | 08:12:47,079 | 2 | 111,0126 | |
| 2 | 111,0126 | |||
| 2 | 111,0126 | |||
| 16.12.2025 | 08:12:32,082 | 34 | 111,0074 | |
| 34 | 111,0074 | |||
| 34 | 111,0074 | |||
| 16.12.2025 | 08:12:29,071 | 1 | 111,0141 | |
| 1 | 111,0141 | |||
| 1 | 111,0141 | |||
| 16.12.2025 | 08:12:07,332 | 4 | 111,0174 | |
| 4 | 111,0174 | |||
| 4 | 111,0174 | |||
| 16.12.2025 | 08:12:00,473 | 3 | 110,7923 | |
| 3 | 110,7923 | |||
| 3 | 110,7923 | |||
| 16.12.2025 | 08:11:58,163 | 1 | 111,0173 | |
| 1 | 111,0173 | |||
| 1 | 111,0173 | |||
| 16.12.2025 | 08:11:54,637 | 4 | 111,0159 | |
| 4 | 111,0159 | |||
| 4 | 111,0159 | |||
| 16.12.2025 | 08:11:54,116 | 1 | 111,0159 | |
| 1 | 111,0159 | |||
| 1 | 111,0159 | |||
| 16.12.2025 | 08:11:54,053 | 2 | 111,0159 | |
| 2 | 111,0159 | |||
| 2 | 111,0159 | |||
| 16.12.2025 | 08:11:45,384 | 3 | 111,0231 | |
| 3 | 111,0231 | |||
| 3 | 111,0231 | |||
| 16.12.2025 | 08:11:22,545 | 1 | 111,0074 | |
| 1 | 111,0074 | |||
| 1 | 111,0074 | |||
| 16.12.2025 | 08:10:22,059 | 1 | 111,032 | |
| 1 | 111,032 | |||
| 1 | 111,032 | |||
| 16.12.2025 | 08:10:15,224 | 1 | 110,91 | |
| 1 | 110,91 | |||
| 1 | 110,91 | |||
| 16.12.2025 | 08:09:47,049 | 1 | 111,0229 | |
| 1 | 111,0229 | |||
| 1 | 111,0229 | |||
| 16.12.2025 | 08:09:42,515 | 1 | 111,0206 | |
| 1 | 111,0206 | |||
| 1 | 111,0206 | |||
| 16.12.2025 | 08:09:16,447 | 1 | 111,0043 | |
| 1 | 111,0043 | |||
| 1 | 111,0043 | |||
| 16.12.2025 | 08:09:14,733 | 5 | 111,0053 | |
| 5 | 111,0053 | |||
| 5 | 111,0053 | |||
| 16.12.2025 | 08:09:11,916 | 2 | 111,0042 | |
| 2 | 111,0042 | |||
| 2 | 111,0042 | |||
| 16.12.2025 | 08:08:09,515 | 18 | 111,0205 | |
| 18 | 111,0205 | |||
| 18 | 111,0205 | |||
| 16.12.2025 | 08:08:02,458 | 2 | 110,8015 | |
| 2 | 110,8015 | |||
| 2 | 110,8015 | |||
| 16.12.2025 | 08:08:01,357 | 3 | 110,8024 | |
| 3 | 110,8024 | |||
| 3 | 110,8024 | |||
| 16.12.2025 | 08:07:52,699 | 1 | 111,0167 | |
| 1 | 111,0167 | |||
| 1 | 111,0167 | |||
| 16.12.2025 | 08:06:41,251 | 2 | 111,0173 | |
| 2 | 111,0173 | |||
| 2 | 111,0173 | |||
| 16.12.2025 | 08:06:14,818 | 2 | 111,0203 | |
| 2 | 111,0203 | |||
| 2 | 111,0203 | |||
| 16.12.2025 | 08:05:51,866 | 1 | 111,0342 | |
| 1 | 111,0342 | |||
| 1 | 111,0342 | |||
| 16.12.2025 | 08:05:29,224 | 1 | 111,0223 | |
| 1 | 111,0223 | |||
| 1 | 111,0223 | |||
| 16.12.2025 | 08:05:24,692 | 5 | 111,0196 | |
| 5 | 111,0196 | |||
| 5 | 111,0196 | |||
| 16.12.2025 | 08:05:16,836 | 1 | 111,0196 | |
| 1 | 111,0196 | |||
| 1 | 111,0196 | |||
| 16.12.2025 | 08:05:16,638 | 2 | 111,0196 | |
| 2 | 111,0196 | |||
| 2 | 111,0196 | |||
| 16.12.2025 | 08:05:02,049 | 1 | 111,0235 | |
| 1 | 111,0235 | |||
| 1 | 111,0235 | |||
| 16.12.2025 | 08:04:59,936 | 3 | 110,7978 | |
| 3 | 110,7978 | |||
| 3 | 110,7978 | |||
| 16.12.2025 | 08:04:58,729 | 7 | 111,0204 | |
| 7 | 111,0204 | |||
| 7 | 111,0204 | |||
| 16.12.2025 | 08:04:52,187 | 3 | 111,0219 | |
| 3 | 111,0219 | |||
| 3 | 111,0219 | |||
| 16.12.2025 | 08:04:49,875 | 1 | 111,0138 | |
| 1 | 111,0138 | |||
| 1 | 111,0138 | |||
| 16.12.2025 | 08:04:19,585 | 1 | 111,0182 | |
| 1 | 111,0182 | |||
| 1 | 111,0182 | |||
| 16.12.2025 | 08:04:18,878 | 3 | 111,0182 | |
| 3 | 111,0182 | |||
| 3 | 111,0182 | |||
| 16.12.2025 | 08:04:11,743 | 9 | 111,0137 | |
| 9 | 111,0137 | |||
| 9 | 111,0137 | |||
| 16.12.2025 | 08:04:09,653 | 1 | 111,0196 | |
| 1 | 111,0196 | |||
| 1 | 111,0196 | |||
| 16.12.2025 | 08:04:04,096 | 1 | 111,0154 | |
| 1 | 111,0154 | |||
| 1 | 111,0154 | |||
| 16.12.2025 | 08:03:48,512 | 1 | 111,0159 | |
| 1 | 111,0159 | |||
| 1 | 111,0159 | |||
| 16.12.2025 | 08:03:47,407 | 2 | 110,7953 | |
| 2 | 110,7953 | |||
| 2 | 110,7953 | |||
| 16.12.2025 | 08:03:20,327 | 1 | 110,7811 | |
| 1 | 110,7811 | |||
| 1 | 110,7811 | |||
| 16.12.2025 | 08:03:16,408 | 2 | 111,0028 | |
| 2 | 111,0028 | |||
| 2 | 111,0028 | |||
| 16.12.2025 | 08:03:03,840 | 1 | 111,0066 | |
| 1 | 111,0066 | |||
| 1 | 111,0066 | |||
| 16.12.2025 | 08:02:51,156 | 11 | 110,7736 | |
| 11 | 110,7736 | |||
| 11 | 110,7736 | |||
| 16.12.2025 | 08:02:43,508 | 1 | 111,0037 | |
| 1 | 111,0037 | |||
| 1 | 111,0037 | |||
| 16.12.2025 | 08:02:43,408 | 1 | 111,0037 | |
| 1 | 111,0037 | |||
| 1 | 111,0037 | |||
| 16.12.2025 | 08:02:42,704 | 2 | 111,0037 | |
| 2 | 111,0037 | |||
| 2 | 111,0037 | |||
| 16.12.2025 | 08:02:39,483 | 2 | 111,0023 | |
| 2 | 111,0023 | |||
| 2 | 111,0023 | |||
| 16.12.2025 | 08:02:30,832 | 1 | 111,009 | |
| 1 | 111,009 | |||
| 1 | 111,009 | |||
| 16.12.2025 | 08:02:29,324 | 3 | 110,7829 | |
| 3 | 110,7829 | |||
| 3 | 110,7829 | |||
| 16.12.2025 | 08:02:18,163 | 1 | 111,0039 | |
| 1 | 111,0039 | |||
| 1 | 111,0039 | |||
| 16.12.2025 | 08:02:10,215 | 1 | 111,009 | |
| 1 | 111,009 | |||
| 1 | 111,009 | |||
| 16.12.2025 | 08:02:00,247 | 1 | 110,9783 | |
| 1 | 110,9783 | |||
| 1 | 110,9783 | |||
| 16.12.2025 | 08:01:59,926 | 1 | 110,9783 | |
| 1 | 110,9783 | |||
| 1 | 110,9783 | |||
| 16.12.2025 | 08:01:59,643 | 4 | 110,7557 | |
| 4 | 110,7557 | |||
| 4 | 110,7557 | |||
| 16.12.2025 | 08:01:41,340 | 1 | 110,9593 | |
| 1 | 110,9593 | |||
| 1 | 110,9593 | |||
| 16.12.2025 | 08:01:40,031 | 1 | 110,9548 | |
| 1 | 110,9548 | |||
| 1 | 110,9548 | |||
| 16.12.2025 | 08:01:39,629 | 1 | 110,9548 | |
| 1 | 110,9548 | |||
| 1 | 110,9548 | |||
| 16.12.2025 | 08:01:36,819 | 1 | 110,9539 | |
| 1 | 110,9539 | |||
| 1 | 110,9539 | |||
| 16.12.2025 | 08:01:30,874 | 1 | 110,7283 | |
| 1 | 110,7283 | |||
| 1 | 110,7283 | |||
| 16.12.2025 | 08:01:30,574 | 1 | 110,9509 | |
| 1 | 110,9509 | |||
| 1 | 110,9509 | |||
| 16.12.2025 | 08:01:29,384 | 6 | 110,7304 | |
| 6 | 110,7304 | |||
| 6 | 110,7304 | |||
| 16.12.2025 | 08:01:28,967 | 1 | 110,953 | |
| 1 | 110,953 | |||
| 1 | 110,953 | |||
| 16.12.2025 | 08:01:27,958 | 3 | 110,9509 | |
| 3 | 110,9509 | |||
| 3 | 110,9509 | |||
| 16.12.2025 | 08:01:23,034 | 5 | 110,7325 | |
| 5 | 110,7325 | |||
| 5 | 110,7325 | |||
| 16.12.2025 | 08:01:21,726 | 2 | 110,9532 | |
| 2 | 110,9532 | |||
| 2 | 110,9532 | |||
| 16.12.2025 | 08:01:16,183 | 2 | 110,9647 | |
| 2 | 110,9647 | |||
| 2 | 110,9647 | |||
| 16.12.2025 | 08:01:15,685 | 1 | 110,9647 | |
| 1 | 110,9647 | |||
| 1 | 110,9647 | |||
| 16.12.2025 | 08:01:15,277 | 1 | 110,9647 | |
| 1 | 110,9647 | |||
| 1 | 110,9647 | |||
| 16.12.2025 | 08:01:00,219 | 2 276 | 110,9591 | |
| 6 | 110,9591 | |||
| 4 | 110,9591 | |||
| 1 303 | 110,9591 | |||
| 955 | 110,9591 | |||
| 1 | 110,9591 | |||
| 2 | 110,9591 | |||
| 8 | 110,9591 | |||
| 2 268 | 110,9591 | |||
| 1 | 110,9591 | |||
| 2 | 110,9591 | |||
| 2 | 110,9591 | |||
| 16.12.2025 | 08:00:04,913 | 78 | 110,7069 | |
| 78 | 110,7069 | |||
| 78 | 110,7069 | |||
| 16.12.2025 | 08:00:02,121 | 565 | 110,6935 | |
| 349 | 110,6935 | |||
| 565 | 110,6935 | |||
| 189 | 110,6935 | |||
| 27 | 110,6935 | |||
| 16.12.2025 | 08:00:01,695 | 82 | 110,9313 | |
| 82 | 110,9313 | |||
| 82 | 110,9313 | |||
| 16.12.2025 | 07:54:03,386 | 22 | 110,6908 | |
| 22 | 110,6908 | |||
| 22 | 110,6908 | |||
| 16.12.2025 | 07:53:38,713 | 21 | 110,6834 | |
| 21 | 110,6834 | |||
| 21 | 110,6834 | |||
| 16.12.2025 | 07:53:11,428 | 22 | 110,6717 | |
| 1 | 110,6717 | |||
| 1 | 110,6717 | |||
| 18 | 110,6717 | |||
| 22 | 110,6717 | |||
| 2 | 110,6717 | |||
| 16.12.2025 | 07:50:09,131 | 1 | 110,8963 | |
| 1 | 110,8963 | |||
| 1 | 110,8963 | |||
| 16.12.2025 | 07:49:52,899 | 9 | 110,8891 | |
| 9 | 110,8891 | |||
| 9 | 110,8891 | |||
| 16.12.2025 | 07:44:51,000 | 1 | 110,8929 | |
| 1 | 110,8929 | |||
| 1 | 110,8929 | |||
| 16.12.2025 | 07:44:49,601 | 1 | 110,8929 | |
| 1 | 110,8929 | |||
| 1 | 110,8929 | |||
| 16.12.2025 | 07:42:18,825 | 61 | 110,8861 | |
| 3 | 110,8861 | |||
| 1 | 110,8861 | |||
| 5 | 110,8861 | |||
| 61 | 110,8861 | |||
| 3 | 110,8861 | |||
| 1 | 110,8861 | |||
| 1 | 110,8861 | |||
| 4 | 110,8861 | |||
| 1 | 110,8861 | |||
| 11 | 110,8861 | |||
| 10 | 110,8861 | |||
| 1 | 110,8861 | |||
| 1 | 110,8861 | |||
| 4 | 110,8861 | |||
| 9 | 110,8861 | |||
| 3 | 110,8861 | |||
| 3 | 110,8861 | |||
| 16.12.2025 | 07:42:18,253 | 400 | 110,8861 | |
| 9 | 110,8861 | |||
| 10 | 110,8861 | |||
| 4 | 110,8861 | |||
| 400 | 110,8861 | |||
| 150 | 110,8861 | |||
| 2 | 110,8861 | |||
| 225 | 110,8861 | |||
| 16.12.2025 | 07:41:51,075 | 400 | 110,8397 | |
| 3 | 110,8397 | |||
| 9 | 110,8397 | |||
| 1 | 110,8397 | |||
| 1 | 110,8397 | |||
| 400 | 110,8397 | |||
| 3 | 110,8397 | |||
| 2 | 110,8397 | |||
| 1 | 110,8397 | |||
| 1 | 110,8397 | |||
| 1 | 110,8397 | |||
| 16 | 110,8397 | |||
| 362 | 110,8397 | |||
| 16.12.2025 | 07:41:27,866 | 435 | 110,8396 | |
| 20 | 110,8396 | |||
| 58 | 110,8396 | |||
| 2 | 110,8396 | |||
| 30 | 110,8396 | |||
| 27 | 110,8396 | |||
| 2 | 110,8396 | |||
| 5 | 110,8396 | |||
| 4 | 110,8396 | |||
| 8 | 110,8396 | |||
| 18 | 110,8396 | |||
| 120 | 110,8396 | |||
| 10 | 110,8396 | |||
| 400 | 110,8396 | |||
| 1 | 110,8396 | |||
| 1 | 110,8396 | |||
| 1 | 110,8396 | |||
| 20 | 110,8396 | |||
| 1 | 110,8396 | |||
| 2 | 110,8396 | |||
| 4 | 110,8396 | |||
| 18 | 110,8396 | |||
| 6 | 110,8396 | |||
| 45 | 110,8396 | |||
| 36 | 110,8396 | |||
| 4 | 110,8396 | |||
| 19 | 110,8396 | |||
| 8 | 110,8396 |
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 CET (UTC+1)
Kurssuche
Kursliste ETPs
(umfasst ETFs, ETNs und ETCs)
Handelszeit
7:30 bis 22:00 Uhr
7:30 bis 22:00 Uhr
Titel des Tages
iShsIII-Core MSCI World U.ETF Acc Bid: 109,8077 / Ask: 109,8636Stückzahl: 17 909
-0,53%
Apps
Top 5 Umsatz
Realtime Quotes
Letzte Aktualisierung:
16.12.2025 @ 08:15:45
Letzte Aktualisierung:
16.12.2025 @ 08:15:45