Tradegate Exchange

Vanguard S&P 500 UCITS ETF

5211

4204

99,5841

Date	Heure	Volume	Volume de transactions	Cours
12/05/2025	15:39:38,975	30		99,5841
			30	99,5841
			30	99,5841
12/05/2025	15:39:36,158	5		99,6021
			5	99,6021
			5	99,6021
12/05/2025	15:39:11,601	1		99,5661
			1	99,5661
			1	99,5661
12/05/2025	15:38:37,197	2		99,6579
			2	99,6579
			2	99,6579
12/05/2025	15:38:29,951	196		99,5981
			196	99,5981
			196	99,5981
12/05/2025	15:38:15,668	1		99,6319
			1	99,6319
			1	99,6319
12/05/2025	15:38:09,734	21		99,6019
			21	99,6019
			21	99,6019
12/05/2025	15:38:07,724	12		99,5661
			12	99,5661
			12	99,5661
12/05/2025	15:37:56,556	6		99,6319
			6	99,6319
			6	99,6319
12/05/2025	15:37:43,276	1		99,6739
			1	99,6739
			1	99,6739
12/05/2025	15:37:05,046	3		99,5561
			3	99,5561
			3	99,5561
12/05/2025	15:36:52,893	1		99,6259
			1	99,6259
			1	99,6259
12/05/2025	15:36:52,073	20		99,6259
			20	99,6259
			20	99,6259
12/05/2025	15:36:36,773	2		99,6479
			2	99,6479
			2	99,6479
12/05/2025	15:36:28,024	1		99,6539
			1	99,6539
			1	99,6539
12/05/2025	15:35:48,884	1		99,5861
			1	99,5861
			1	99,5861
12/05/2025	15:35:47,379	4		99,5461
			4	99,5461
			4	99,5461
12/05/2025	15:35:33,392	2		99,5261
			2	99,5261
			2	99,5261
12/05/2025	15:35:22,724	5		99,5321
			5	99,5321
			5	99,5321
12/05/2025	15:35:05,634	5		99,60
			5	99,60
			5	99,60
12/05/2025	15:35:04,236	10		99,6099
			10	99,6099
			10	99,6099
12/05/2025	15:34:48,813	1		99,6301
			1	99,6301
			1	99,6301
12/05/2025	15:34:27,586	1		99,7159
			1	99,7159
			1	99,7159
12/05/2025	15:34:21,548	1		99,6321
			1	99,6321
			1	99,6321
12/05/2025	15:33:39,004	5		99,7619
			5	99,7619
			5	99,7619
12/05/2025	15:33:28,233	1		99,7979
			1	99,7979
			1	99,7979
12/05/2025	15:33:22,596	18		99,6701
			18	99,6701
			18	99,6701
12/05/2025	15:33:00,460	1		99,7399
			1	99,7399
			1	99,7399
12/05/2025	15:32:53,424	2		99,7399
			2	99,7399
			2	99,7399
12/05/2025	15:32:51,916	2		99,6381
			2	99,6381
			2	99,6381
12/05/2025	15:32:38,335	1		99,6321
			1	99,6321
			1	99,6321
12/05/2025	15:32:31,693	3		99,6739
			3	99,6739
			3	99,6739
12/05/2025	15:32:14,588	1		99,6459
			1	99,6459
			1	99,6459
12/05/2025	15:32:11,470	5		99,6081
			5	99,6081
			5	99,6081
12/05/2025	15:31:55,065	21		99,6561
			21	99,6561
			21	99,6561
12/05/2025	15:31:49,634	1		99,7279
			1	99,7279
			1	99,7279
12/05/2025	15:31:40,073	2		99,8319
			2	99,8319
			2	99,8319
12/05/2025	15:31:29,815	26		99,80
			26	99,80
			1	99,80
			25	99,80
12/05/2025	15:31:27,096	11		99,8859
			11	99,8859
			11	99,8859
12/05/2025	15:31:25,587	1		99,8859
			1	99,8859
			1	99,8859
12/05/2025	15:31:08,176	10		99,8859
			10	99,8859
			10	99,8859
12/05/2025	15:31:04,146	21		99,8979
			21	99,8979
			21	99,8979
12/05/2025	15:31:03,504	1		99,90
			1	99,90
			1	99,90
12/05/2025	15:30:12,489	1		100,1649
			1	100,1649
			1	100,1649
12/05/2025	15:29:22,943	5		100,1049
			5	100,1049
			5	100,1049
12/05/2025	15:29:11,578	1		100,0949
			1	100,0949
			1	100,0949
12/05/2025	15:28:39,184	1		100,0651
			1	100,0651
			1	100,0651
12/05/2025	15:27:54,017	1		100,0751
			1	100,0751
			1	100,0751
12/05/2025	15:27:52,309	50		100,1049
			50	100,1049
			50	100,1049
12/05/2025	15:27:49,995	60		100,1049
			60	100,1049
			60	100,1049
12/05/2025	15:27:23,452	1		100,0499
			1	100,0499
			1	100,0499
12/05/2025	15:27:04,028	1		100,0549
			1	100,0549
			1	100,0549
12/05/2025	15:26:43,410	3		100,0399
			3	100,0399
			3	100,0399
12/05/2025	15:26:28,122	4		99,9981
			4	99,9981
			4	99,9981
12/05/2025	15:26:25,111	2		100,0499
			2	100,0499
			2	100,0499
12/05/2025	15:25:26,763	2		100,0299
			2	100,0299
			2	100,0299
12/05/2025	15:25:14,990	49		100,0649
			49	100,0649
			49	100,0649
12/05/2025	15:25:08,169	20		100,0549
			20	100,0549
			20	100,0549
12/05/2025	15:24:54,780	4		100,0749
			4	100,0749
			4	100,0749
12/05/2025	15:24:54,073	4		100,0749
			4	100,0749
			4	100,0749
12/05/2025	15:24:40,600	6		100,0549
			6	100,0549
			6	100,0549
12/05/2025	15:24:11,631	1		100,0349
			1	100,0349
			1	100,0349
12/05/2025	15:23:24,953	1		100,0049
			1	100,0049
			1	100,0049
12/05/2025	15:23:15,098	1		100,0049
			1	100,0049
			1	100,0049
12/05/2025	15:22:46,634	8		99,9801
			8	99,9801
			8	99,9801
12/05/2025	15:22:34,586	574		99,9861
			574	99,9861
			574	99,9861
12/05/2025	15:21:44,878	5		100,0299
			5	100,0299
			5	100,0299
12/05/2025	15:20:36,987	5		100,0099
			5	100,0099
			5	100,0099
12/05/2025	15:20:31,453	51		99,9801
			51	99,9801
			1	99,9801
			50	99,9801
12/05/2025	15:20:02,480	33		100,0399
			33	100,0399
			33	100,0399
12/05/2025	15:20:00,067	10		100,0399
			10	100,0399
			10	100,0399
12/05/2025	15:19:43,810	10		100,0499
			10	100,0499
			10	100,0499
12/05/2025	15:19:19,729	1		100,0251
			1	100,0251
			1	100,0251
12/05/2025	15:19:01,830	5		100,0546
			5	100,0546
			5	100,0546
12/05/2025	15:19:00,521	3		100,0546
			3	100,0546
			3	100,0546
12/05/2025	15:18:53,782	2		100,0449
			2	100,0449
			2	100,0449
12/05/2025	15:18:30,846	4		100,0001
			4	100,0001
			4	100,0001
12/05/2025	15:18:13,046	3		100,0499
			3	100,0499
			3	100,0499
12/05/2025	15:18:12,544	1		100,0499
			1	100,0499
			1	100,0499
12/05/2025	15:17:37,951	1		100,0499
			1	100,0499
			1	100,0499
12/05/2025	15:17:24,919	10		100,0449
			10	100,0449
			10	100,0449
12/05/2025	15:17:18,943	10		100,0599
			10	100,0599
			10	100,0599
12/05/2025	15:17:16,024	1		100,0799
			1	100,0799
			1	100,0799
12/05/2025	15:16:39,510	10		100,1149
			10	100,1149
			10	100,1149
12/05/2025	15:16:28,544	50		100,1049
			50	100,1049
			50	100,1049
12/05/2025	15:16:16,264	1		100,1099
			1	100,1099
			1	100,1099
12/05/2025	15:16:13,044	10		100,1199
			10	100,1199
			10	100,1199
12/05/2025	15:16:08,927	15		100,1299
			15	100,1299
			15	100,1299
12/05/2025	15:16:05,806	4		100,0901
			4	100,0901
			4	100,0901
12/05/2025	15:15:45,887	1		100,1249
			1	100,1249
			1	100,1249
12/05/2025	15:15:43,269	2		100,1299
			2	100,1299
			2	100,1299
12/05/2025	15:15:35,722	50		100,1449
			50	100,1449
			50	100,1449
12/05/2025	15:15:16,895	1		100,0899
			1	100,0899
			1	100,0899
12/05/2025	15:14:53,447	3		100,0449
			3	100,0449
			3	100,0449
12/05/2025	15:14:31,813	3		100,0251
			3	100,0251
			3	100,0251
12/05/2025	15:14:28,095	5		100,0449
			5	100,0449
			5	100,0449
12/05/2025	15:14:18,342	1		100,0499
			1	100,0499
			1	100,0499
12/05/2025	15:14:18,236	1		100,0499
			1	100,0499
			1	100,0499
12/05/2025	15:14:17,836	3		100,0499
			3	100,0499
			3	100,0499
12/05/2025	15:14:09,373	2		100,0749
			2	100,0749
			2	100,0749
12/05/2025	15:13:40,893	10		100,0849
			10	100,0849
			10	100,0849
12/05/2025	15:13:04,876	2		100,0749
			2	100,0749
			2	100,0749
12/05/2025	15:12:53,204	3		100,0451
			3	100,0451
			3	100,0451
12/05/2025	15:12:47,275	3		100,0249
			3	100,0249
			3	100,0249
12/05/2025	15:12:44,049	1		100,0299
			1	100,0299
			1	100,0299
12/05/2025	15:12:24,729	60		100,0151
			60	100,0151
			60	100,0151
12/05/2025	15:12:20,198	2		100,0649
			2	100,0649
			2	100,0649
12/05/2025	15:12:12,754	13		100,0449
			13	100,0449
			13	100,0449
12/05/2025	15:12:09,032	1		100,0449
			1	100,0449
			1	100,0449
12/05/2025	15:11:26,378	3		100,0199
			3	100,0199
			3	100,0199
12/05/2025	15:11:26,279	3		100,0199
			3	100,0199
			3	100,0199
12/05/2025	15:11:18,528	8		99,9681
			8	99,9681
			8	99,9681
12/05/2025	15:11:16,818	3		99,9681
			3	99,9681
			3	99,9681
12/05/2025	15:11:12,695	2		100,0249
			2	100,0249
			2	100,0249
12/05/2025	15:10:45,625	2		99,9979
			2	99,9979
			2	99,9979
12/05/2025	15:10:38,076	1		99,9979
			1	99,9979
			1	99,9979
12/05/2025	15:10:36,669	10		99,9979
			10	99,9979
			10	99,9979
12/05/2025	15:10:28,013	4		99,9801
			4	99,9801
			4	99,9801
12/05/2025	15:10:13,527	9		99,9759
			9	99,9759
			9	99,9759
12/05/2025	15:10:13,131	2		99,9759
			2	99,9759
			2	99,9759
12/05/2025	15:09:41,734	4		99,9499
			4	99,9499
			4	99,9499
12/05/2025	15:09:34,789	6		99,9539
			6	99,9539
			6	99,9539
12/05/2025	15:09:17,677	2		99,9779
			2	99,9779
			2	99,9779
12/05/2025	15:09:08,916	2		99,9779
			2	99,9779
			2	99,9779
12/05/2025	15:08:51,405	1		99,9779
			1	99,9779
			1	99,9779
12/05/2025	15:08:49,292	5		99,9541
			5	99,9541
			5	99,9541
12/05/2025	15:08:45,572	2		99,9839
			2	99,9839
			2	99,9839
12/05/2025	15:08:31,492	1		99,9699
			1	99,9699
			1	99,9699
12/05/2025	15:08:20,320	3		99,9699
			3	99,9699
			3	99,9699
12/05/2025	15:08:16,071	50		99,9699
			50	99,9699
			50	99,9699
12/05/2025	15:07:47,215	3		99,9241
			3	99,9241
			3	99,9241
12/05/2025	15:07:46,210	1		99,9479
			1	99,9479
			1	99,9479
12/05/2025	15:07:46,120	1		99,95
			1	99,95
			1	99,95
12/05/2025	15:07:31,323	1		99,9579
			1	99,9579
			1	99,9579
12/05/2025	15:07:15,831	4		99,9999
			4	99,9999
			4	99,9999
12/05/2025	15:07:11,504	6		99,9901
			6	99,9901
			6	99,9901
12/05/2025	15:06:57,530	2		99,9999
			2	99,9999
			2	99,9999
12/05/2025	15:06:21,799	25		100,0549
			25	100,0549
			25	100,0549
12/05/2025	15:06:14,863	10		100,0649
			10	100,0649
			10	100,0649
12/05/2025	15:06:03,399	10		100,0749
			10	100,0749
			10	100,0749
12/05/2025	15:06:00,184	1		100,0649
			1	100,0649
			1	100,0649
12/05/2025	15:05:37,547	65		100,0649
			65	100,0649
			65	100,0649
12/05/2025	15:05:31,214	2		100,0601
			2	100,0601
			2	100,0601
12/05/2025	15:05:26,991	2		100,1049
			2	100,1049
			2	100,1049
12/05/2025	15:04:59,030	2		100,1099
			2	100,1099
			2	100,1099
12/05/2025	15:04:50,291	1		100,1049
			1	100,1049
			1	100,1049
12/05/2025	15:04:45,046	3		100,0851
			3	100,0851
			3	100,0851
12/05/2025	15:04:33,584	3		100,1299
			3	100,1299
			3	100,1299
12/05/2025	15:04:23,430	1		100,0801
			1	100,0801
			1	100,0801
12/05/2025	15:04:14,587	1		100,1149
			1	100,1149
			1	100,1149
12/05/2025	15:03:57,787	1		100,1099
			1	100,1099
			1	100,1099
12/05/2025	15:03:55,479	1		100,1149
			1	100,1149
			1	100,1149
12/05/2025	15:03:49,239	4		100,1149
			4	100,1149
			4	100,1149
12/05/2025	15:03:20,846	10		100,1299
			10	100,1299
			10	100,1299
12/05/2025	15:03:18,557	1		100,1199
			1	100,1199
			1	100,1199
12/05/2025	15:03:16,647	1		100,0851
			1	100,0851
			1	100,0851
12/05/2025	15:03:08,893	1		100,1199
			1	100,1199
			1	100,1199
12/05/2025	15:03:03,361	1		100,1299
			1	100,1299
			1	100,1299
12/05/2025	15:02:53,396	11		100,0851
			11	100,0851
			11	100,0851
12/05/2025	15:02:25,530	3		100,1549
			3	100,1549
			3	100,1549
12/05/2025	15:02:01,590	5		100,1749
			5	100,1749
			5	100,1749
12/05/2025	15:01:48,610	43		100,1501
			43	100,1501
			43	100,1501
12/05/2025	15:01:43,477	3		100,1849
			3	100,1849
			3	100,1849
12/05/2025	15:01:33,021	3		100,1701
			3	100,1701
			3	100,1701
12/05/2025	15:01:30,907	1		100,2049
			1	100,2049
			1	100,2049
12/05/2025	15:01:29,096	1		100,2099
			1	100,2099
			1	100,2099
12/05/2025	15:01:15,008	26		100,2299
			26	100,2299
			26	100,2299
12/05/2025	15:00:55,594	1		100,2099
			1	100,2099
			1	100,2099
12/05/2025	15:00:17,675	13		100,1699
			13	100,1699
			13	100,1699
12/05/2025	14:59:55,326	1		100,1249
			1	100,1249
			1	100,1249
12/05/2025	14:59:29,780	1		100,1349
			1	100,1349
			1	100,1349
12/05/2025	14:59:25,656	30		100,1249
			30	100,1249
			30	100,1249
12/05/2025	14:59:07,845	4		100,0901
			4	100,0901
			4	100,0901
12/05/2025	14:59:02,006	5		100,1299
			5	100,1299
			5	100,1299
12/05/2025	14:58:43,596	1		100,1249
			1	100,1249
			1	100,1249
12/05/2025	14:58:26,904	3		100,0951
			3	100,0951
			3	100,0951
12/05/2025	14:58:23,482	2		100,1149
			2	100,1149
			2	100,1149
12/05/2025	14:58:22,582	3		100,1149
			3	100,1149
			3	100,1149
12/05/2025	14:58:16,043	1		100,1049
			1	100,1049
			1	100,1049
12/05/2025	14:58:02,362	5		100,1149
			5	100,1149
			5	100,1149
12/05/2025	14:58:00,350	2		100,1149
			2	100,1149
			2	100,1149
12/05/2025	14:57:47,679	20		100,1149
			20	100,1149
			20	100,1149
12/05/2025	14:56:59,988	1		100,1449
			1	100,1449
			1	100,1449
12/05/2025	14:56:28,255	13		100,1451
			13	100,1451
			13	100,1451
12/05/2025	14:56:25,180	4		100,1649
			4	100,1649
			4	100,1649
12/05/2025	14:56:18,938	2		100,1649
			2	100,1649
			2	100,1649
12/05/2025	14:55:45,533	2		100,1499
			2	100,1499
			2	100,1499
12/05/2025	14:55:35,472	1		100,1351
			1	100,1351
			1	100,1351
12/05/2025	14:55:21,092	2		100,1649
			2	100,1649
			2	100,1649
12/05/2025	14:55:05,595	1		100,1599
			1	100,1599
			1	100,1599
12/05/2025	14:54:32,402	1		100,1599
			1	100,1599
			1	100,1599
12/05/2025	14:54:09,273	3		100,1201
			3	100,1201
			3	100,1201
12/05/2025	14:53:52,975	1		100,1599
			1	100,1599
			1	100,1599
12/05/2025	14:53:32,861	3		100,1051
			3	100,1051
			3	100,1051
12/05/2025	14:53:28,028	1		100,1349
			1	100,1349
			1	100,1349
12/05/2025	14:52:46,689	1		100,1049
			1	100,1049
			1	100,1049
12/05/2025	14:52:29,589	2		100,0849
			2	100,0849
			2	100,0849
12/05/2025	14:51:56,104	2		100,1249
			2	100,1249
			2	100,1249
12/05/2025	14:51:53,294	5		100,1199
			5	100,1199
			5	100,1199
12/05/2025	14:51:08,132	4		100,0899
			4	100,0899
			4	100,0899
12/05/2025	14:50:50,224	6		100,0749
			6	100,0749
			6	100,0749
12/05/2025	14:50:26,093	2		100,0749
			2	100,0749
			2	100,0749
12/05/2025	14:49:33,987	4		99,9921
			4	99,9921
			4	99,9921
12/05/2025	14:49:29,044	1		100,0249
			1	100,0249
			1	100,0249
12/05/2025	14:49:09,124	2		100,0099
			2	100,0099
			2	100,0099
12/05/2025	14:48:47,894	1		100,0099
			1	100,0099
			1	100,0099
12/05/2025	14:48:42,969	6		100,0099
			6	100,0099
			6	100,0099
12/05/2025	14:48:23,869	1		99,9721
			1	99,9721
			1	99,9721
12/05/2025	14:48:20,454	3		100,0049
			3	100,0049
			3	100,0049
12/05/2025	14:48:18,931	6		100,0049
			6	100,0049
			6	100,0049
12/05/2025	14:47:46,941	1		100,0099
			1	100,0099
			1	100,0099
12/05/2025	14:47:28,741	1		100,0299
			1	100,0299
			1	100,0299
12/05/2025	14:47:15,662	30		99,9781
			30	99,9781
			30	99,9781
12/05/2025	14:47:05,087	1		100,0099
			1	100,0099
			1	100,0099
12/05/2025	14:46:29,350	49		99,9741
			49	99,9741
			49	99,9741
12/05/2025	14:46:20,537	1		100,0349
			1	100,0349
			1	100,0349
12/05/2025	14:46:12,892	3		100,0051
			3	100,0051
			3	100,0051
12/05/2025	14:46:00,918	1		100,0499
			1	100,0499
			1	100,0499
12/05/2025	14:45:56,695	3		100,0549
			3	100,0549
			3	100,0549
12/05/2025	14:45:50,054	3		100,05
			3	100,05
			3	100,05
12/05/2025	14:45:38,887	3		100,0749
			3	100,0749
			3	100,0749
12/05/2025	14:45:30,635	1		100,0699
			1	100,0699
			1	100,0699
12/05/2025	14:45:17,457	10		100,0699
			10	100,0699
			10	100,0699
12/05/2025	14:45:11,117	3		100,0849
			3	100,0849
			3	100,0849
12/05/2025	14:44:57,846	2		100,1049
			2	100,1049
			2	100,1049
12/05/2025	14:44:40,239	9		100,1049
			9	100,1049
			9	100,1049
12/05/2025	14:44:31,391	7		100,1049
			7	100,1049
			7	100,1049
12/05/2025	14:44:16,009	1		100,0949
			1	100,0949
			1	100,0949
12/05/2025	14:43:56,185	1		100,1149
			1	100,1149
			1	100,1149
12/05/2025	14:43:43,008	8		100,0651
			8	100,0651
			8	100,0651
12/05/2025	14:43:18,289	5		100,0999
			5	100,0999
			5	100,0999
12/05/2025	14:43:08,610	1		100,1049
			1	100,1049
			1	100,1049
12/05/2025	14:43:03,372	3		100,0601
			3	100,0601
			3	100,0601
12/05/2025	14:42:58,645	2		100,0999
			2	100,0999
			2	100,0999
12/05/2025	14:42:58,547	12		100,0601
			12	100,0601
			12	100,0601
12/05/2025	14:42:51,404	1		100,1049
			1	100,1049
			1	100,1049
12/05/2025	14:42:37,517	2		100,0551
			2	100,0551
			2	100,0551
12/05/2025	14:42:12,564	1		100,0899
			1	100,0899
			1	100,0899
12/05/2025	14:41:59,591	2		100,0949
			2	100,0949
			2	100,0949
12/05/2025	14:41:53,750	1		100,0949
			1	100,0949
			1	100,0949
12/05/2025	14:41:48,527	5		100,0601
			5	100,0601
			5	100,0601
12/05/2025	14:41:45,046	231		100,0751
			231	100,0751
			231	100,0751
12/05/2025	14:41:41,881	6		100,1099
			6	100,1099
			6	100,1099
12/05/2025	14:41:21,864	1		100,1349
			1	100,1349
			1	100,1349
12/05/2025	14:40:51,373	1		100,1499
			1	100,1499
			1	100,1499
12/05/2025	14:40:25,027	50		100,1251
			50	100,1251
			50	100,1251
12/05/2025	14:40:24,926	50		100,1649
			50	100,1649
			50	100,1649
12/05/2025	14:40:14,768	3		100,1749
			3	100,1749
			3	100,1749
12/05/2025	14:40:12,149	1		100,1749
			1	100,1749
			1	100,1749
12/05/2025	14:39:54,851	1		100,1749
			1	100,1749
			1	100,1749
12/05/2025	14:39:34,930	1		100,1549
			1	100,1549
			1	100,1549
12/05/2025	14:39:31,207	6		100,1549
			6	100,1549
			6	100,1549
12/05/2025	14:39:02,339	5		100,1051
			5	100,1051
			5	100,1051
12/05/2025	14:38:57,813	2		100,1249
			2	100,1249
			2	100,1249
12/05/2025	14:38:48,767	2		100,1349
			2	100,1349
			2	100,1349
12/05/2025	14:38:37,905	3		100,1449
			3	100,1449
			3	100,1449
12/05/2025	14:38:30,156	2		100,1649
			2	100,1649
			2	100,1649
12/05/2025	14:38:07,832	3		100,2049
			3	100,2049
			3	100,2049
12/05/2025	14:38:06,320	5		100,2049
			5	100,2049
			5	100,2049
12/05/2025	14:38:05,114	1		100,2049
			1	100,2049
			1	100,2049
12/05/2025	14:37:37,039	1		100,2449
			1	100,2449
			1	100,2449
12/05/2025	14:37:33,890	2		100,2449
			2	100,2449
			2	100,2449
12/05/2025	14:37:02,931	118		100,2549
			118	100,2549
			118	100,2549
12/05/2025	14:36:35,999	5		100,2055
			5	100,2055
			5	100,2055
12/05/2025	14:36:18,154	20		100,2549
			20	100,2549
			20	100,2549
12/05/2025	14:35:39,621	43		100,2749
			43	100,2749
			43	100,2749
12/05/2025	14:35:18,190	1		100,2999
			1	100,2999
			1	100,2999
12/05/2025	14:34:56,961	3		100,2751
			3	100,2751
			3	100,2751
12/05/2025	14:34:44,691	2		100,3049
			2	100,3049
			2	100,3049
12/05/2025	14:34:21,749	2		100,3449
			2	100,3449
			2	100,3449
12/05/2025	14:34:07,049	6		100,3649
			6	100,3649
			6	100,3649
12/05/2025	14:33:41,701	1		100,3649
			1	100,3649
			1	100,3649
12/05/2025	14:33:26,111	1		100,3699
			1	100,3699
			1	100,3699
12/05/2025	14:33:02,974	3		100,3499
			3	100,3499
			3	100,3499
12/05/2025	14:32:53,920	1		100,3399
			1	100,3399
			1	100,3399
12/05/2025	14:32:16,396	1		100,3449
			1	100,3449
			1	100,3449
12/05/2025	14:31:49,137	1		100,3449
			1	100,3449
			1	100,3449
12/05/2025	14:31:44,608	3		100,3351
			3	100,3351
			3	100,3351
12/05/2025	14:31:31,433	3		100,3749
			3	100,3749
			3	100,3749
12/05/2025	14:31:02,938	5		100,3999
			5	100,3999
			5	100,3999
12/05/2025	14:31:02,857	6		100,3999
			6	100,3999
			6	100,3999
12/05/2025	14:30:50,791	2		100,4199
			2	100,4199
			2	100,4199
12/05/2025	14:30:50,689	1		100,4199
			1	100,4199
			1	100,4199
12/05/2025	14:30:46,261	1		100,4299
			1	100,4299
			1	100,4299
12/05/2025	14:30:36,592	5		100,4399
			5	100,4399
			5	100,4399
12/05/2025	14:30:32,868	1		100,4099
			1	100,4099
			1	100,4099
12/05/2025	14:30:27,734	5		100,4099
			5	100,4099
			5	100,4099
12/05/2025	14:29:30,690	1		100,4199
			1	100,4199
			1	100,4199
12/05/2025	14:29:18,111	1		100,4099
			1	100,4099
			1	100,4099
12/05/2025	14:28:31,131	3		100,3751
			3	100,3751
			3	100,3751
12/05/2025	14:27:40,627	1		100,3999
			1	100,3999
			1	100,3999
12/05/2025	14:27:32,685	1		100,4049
			1	100,4049
			1	100,4049
12/05/2025	14:27:19,295	1		100,3949
			1	100,3949
			1	100,3949
12/05/2025	14:27:07,525	10		100,4049
			10	100,4049
			10	100,4049
12/05/2025	14:26:52,536	3		100,3501
			3	100,3501
			3	100,3501
12/05/2025	14:26:52,034	1		100,3949
			1	100,3949
			1	100,3949
12/05/2025	14:26:19,637	1		100,3699
			1	100,3699
			1	100,3699
12/05/2025	14:26:14,410	2		100,3649
			2	100,3649
			2	100,3649
12/05/2025	14:26:13,001	1		100,3649
			1	100,3649
			1	100,3649
12/05/2025	14:26:03,742	1		100,3749
			1	100,3749
			1	100,3749
12/05/2025	14:25:56,000	3		100,3649
			3	100,3649
			3	100,3649
12/05/2025	14:25:55,292	2		100,3649
			2	100,3649
			2	100,3649
12/05/2025	14:25:10,218	1		100,3451
			1	100,3451
			1	100,3451
12/05/2025	14:25:10,117	1		100,3749
			1	100,3749
			1	100,3749
12/05/2025	14:25:01,874	4		100,3551
			4	100,3551
			4	100,3551
12/05/2025	14:24:58,561	10		100,3749
			10	100,3749
			10	100,3749
12/05/2025	14:24:36,921	1		100,3849
			1	100,3849
			1	100,3849
12/05/2025	14:24:27,760	2		100,3849
			2	100,3849
			2	100,3849
12/05/2025	14:24:22,530	5		100,3451
			5	100,3451
			5	100,3451
12/05/2025	14:24:13,272	1		100,3899
			1	100,3899
			1	100,3899
12/05/2025	14:23:40,681	1		100,3349
			1	100,3349
			1	100,3349
12/05/2025	14:23:40,279	1		100,3299
			1	100,3299
			1	100,3299
12/05/2025	14:22:08,690	1		100,2799
			1	100,2799
			1	100,2799
12/05/2025	14:22:06,274	1		100,2799
			1	100,2799
			1	100,2799
12/05/2025	14:21:48,063	2		100,2999
			2	100,2999
			2	100,2999
12/05/2025	14:21:46,652	3		100,2999
			3	100,2999
			3	100,2999
12/05/2025	14:21:37,295	15		100,2601
			15	100,2601
			15	100,2601
12/05/2025	14:21:34,689	3		100,2601
			3	100,2601
			3	100,2601
12/05/2025	14:21:34,281	1		100,2601
			1	100,2601
			1	100,2601
12/05/2025	14:21:17,684	1		100,2799
			1	100,2799
			1	100,2799
12/05/2025	14:21:17,493	10		100,2799
			10	100,2799
			10	100,2799
12/05/2025	14:20:42,480	1		100,2599
			1	100,2599
			1	100,2599
12/05/2025	14:20:22,052	4		100,2549
			4	100,2549
			4	100,2549
12/05/2025	14:20:21,350	5		100,2549
			5	100,2549
			5	100,2549
12/05/2025	14:19:50,769	4		100,2451
			4	100,2451
			4	100,2451
12/05/2025	14:19:50,163	1		100,2749
			1	100,2749
			1	100,2749
12/05/2025	14:19:33,067	1		100,2699
			1	100,2699
			1	100,2699
12/05/2025	14:19:28,036	1		100,2599
			1	100,2599
			1	100,2599
12/05/2025	14:19:25,826	1		100,2749
			1	100,2749
			1	100,2749
12/05/2025	14:19:21,899	1		100,2749
			1	100,2749
			1	100,2749
12/05/2025	14:19:14,756	1		100,2799
			1	100,2799
			1	100,2799
12/05/2025	14:19:03,286	1		100,2699
			1	100,2699
			1	100,2699
12/05/2025	14:19:01,178	2		100,2599
			2	100,2599
			2	100,2599

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: 99,5841 / Vente: 99,6659
Volume: 52 930
+3,84%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
12/05/2025 @ 15:39:51

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