Vanguard S&P 500 UCITS ETF

296

2194

109,302

       

Datum Uhrzeit Stückzahl Auftragsstückzahl Kurs
16.12.2025 09:11:05,585 1   109,604
      1 109,604
      1 109,604
16.12.2025 09:11:05,484 1   109,604
      1 109,604
      1 109,604
16.12.2025 09:11:04,282 1   109,608
      1 109,608
      1 109,608
16.12.2025 09:11:04,084 1   109,608
      1 109,608
      1 109,608
16.12.2025 09:11:03,574 1   109,608
      1 109,608
      1 109,608
16.12.2025 09:11:02,770 1   109,608
      1 109,608
      1 109,608
16.12.2025 09:10:35,993 1   109,578
      1 109,578
      1 109,578
16.12.2025 09:10:34,688 1   109,574
      1 109,574
      1 109,574
16.12.2025 09:10:33,380 1   109,574
      1 109,574
      1 109,574
16.12.2025 09:10:32,785 1   109,552
      1 109,552
      1 109,552
16.12.2025 09:10:31,870 1   109,574
      1 109,574
      1 109,574
16.12.2025 09:10:29,560 4   109,562
      4 109,562
      4 109,562
16.12.2025 09:10:18,487 2   109,584
      2 109,584
      2 109,584
16.12.2025 09:10:15,278 1   109,584
      1 109,584
      1 109,584
16.12.2025 09:10:08,510 1   109,584
      1 109,584
      1 109,584
16.12.2025 09:10:08,412 1   109,584
      1 109,584
      1 109,584
16.12.2025 09:10:05,707 1   109,598
      1 109,598
      1 109,598
16.12.2025 09:10:05,599 1   109,598
      1 109,598
      1 109,598
16.12.2025 09:09:59,766 4   109,606
      4 109,606
      4 109,606
16.12.2025 09:09:49,904 3   109,618
      3 109,618
      3 109,618
16.12.2025 09:09:42,623 1   109,608
      1 109,608
      1 109,608
16.12.2025 09:09:40,149 2   109,608
      2 109,608
      2 109,608
16.12.2025 09:09:36,326 1   109,608
      1 109,608
      1 109,608
16.12.2025 09:09:04,943 1   109,634
      1 109,634
      1 109,634
16.12.2025 09:08:40,476 2   109,594
      2 109,594
      2 109,594
16.12.2025 09:08:38,162 1   109,594
      1 109,594
      1 109,594
16.12.2025 09:08:33,429 1   109,604
      1 109,604
      1 109,604
16.12.2025 09:08:30,515 4   109,562
      4 109,562
      4 109,562
16.12.2025 09:08:07,368 1   109,574
      1 109,574
      1 109,574
16.12.2025 09:08:06,260 1   109,574
      1 109,574
      1 109,574
16.12.2025 09:08:06,160 1   109,574
      1 109,574
      1 109,574
16.12.2025 09:08:04,557 1   109,574
      1 109,574
      1 109,574
16.12.2025 09:08:00,326 6   109,572
      6 109,572
      6 109,572
16.12.2025 09:07:58,625 68   109,584
      68 109,584
      68 109,584
16.12.2025 09:07:55,694 1   109,584
      1 109,584
      1 109,584
16.12.2025 09:07:46,944 3   109,594
      3 109,594
      3 109,594
16.12.2025 09:07:44,714 5   109,588
      5 109,588
      5 109,588
16.12.2025 09:07:39,909 2   109,608
      2 109,608
      2 109,608
16.12.2025 09:07:36,173 1   109,608
      1 109,608
      1 109,608
16.12.2025 09:07:35,976 1   109,608
      1 109,608
      1 109,608
16.12.2025 09:07:35,874 1   109,608
      1 109,608
      1 109,608
16.12.2025 09:07:35,569 1   109,608
      1 109,608
      1 109,608
16.12.2025 09:07:35,258 1   109,608
      1 109,608
      1 109,608
16.12.2025 09:07:35,172 1   109,608
      1 109,608
      1 109,608
16.12.2025 09:07:07,783 5   109,608
      5 109,608
      5 109,608
16.12.2025 09:07:00,057 5   109,586
      5 109,586
      5 109,586
16.12.2025 09:06:45,566 5   109,592
      5 109,592
      5 109,592
16.12.2025 09:06:39,927 1   109,608
      1 109,608
      1 109,608
16.12.2025 09:06:39,427 1   109,614
      1 109,614
      1 109,614
16.12.2025 09:06:37,816 1   109,614
      1 109,614
      1 109,614
16.12.2025 09:06:37,513 1   109,614
      1 109,614
      1 109,614
16.12.2025 09:06:06,115 1   109,614
      1 109,614
      1 109,614
16.12.2025 09:06:02,394 1   109,618
      1 109,618
      1 109,618
16.12.2025 09:05:59,381 3   109,592
      3 109,592
      3 109,592
16.12.2025 09:05:41,257 1   109,604
      1 109,604
      1 109,604
16.12.2025 09:05:40,251 1   109,604
      1 109,604
      1 109,604
16.12.2025 09:05:36,128 1   109,598
      1 109,598
      1 109,598
16.12.2025 09:05:29,786 5   109,576
      5 109,576
      5 109,576
16.12.2025 09:05:08,147 4   109,568
      4 109,568
      4 109,568
16.12.2025 09:05:07,141 1   109,568
      1 109,568
      1 109,568
16.12.2025 09:05:05,843 1   109,568
      1 109,568
      1 109,568
16.12.2025 09:05:05,036 1   109,578
      1 109,578
      1 109,578
16.12.2025 09:05:04,151 1   109,604
      1 109,604
      1 109,604
16.12.2025 09:05:03,806 1   109,604
      1 109,604
      1 109,604
16.12.2025 09:05:03,622 1   109,604
      1 109,604
      1 109,604
16.12.2025 09:05:02,811 3   109,58
      3 109,58
      3 109,58
16.12.2025 09:05:02,703 1   109,58
      1 109,58
      1 109,58
16.12.2025 09:05:01,905 2   109,532
      2 109,532
      2 109,532
16.12.2025 09:05:00,099 28   109,538
      28 109,538
      28 109,538
16.12.2025 09:04:42,988 83   109,514
      1 109,514
      1 109,514
      5 109,514
      1 109,514
      5 109,514
      1 109,514
      1 109,514
      1 109,514
      1 109,514
      1 109,514
      1 109,514
      1 109,514
      1 109,514
      1 109,514
      1 109,514
      1 109,514
      1 109,514
      76 109,514
      1 109,514
      1 109,514
      21 109,514
      9 109,514
      1 109,514
      1 109,514
      1 109,514
      2 109,514
      1 109,514
      1 109,514
      2 109,514
      1 109,514
      1 109,514
      1 109,514
      1 109,514
      1 109,514
      1 109,514
      1 109,514
      6 109,514
      1 109,514
      1 109,514
      3 109,514
      1 109,514
      1 109,514
      1 109,514
      1 109,514
      1 109,514
      1 109,514
16.12.2025 09:00:43,902 5   109,572
      5 109,572
      5 109,572
16.12.2025 09:00:43,204 2   109,572
      2 109,572
      2 109,572
16.12.2025 09:00:42,293 1   109,576
      1 109,576
      1 109,576
16.12.2025 09:00:41,999 1   109,578
      1 109,578
      1 109,578
16.12.2025 09:00:41,593 1   109,578
      1 109,578
      1 109,578
16.12.2025 09:00:39,277 2   109,576
      2 109,576
      2 109,576
16.12.2025 09:00:38,372 1   109,576
      1 109,576
      1 109,576
16.12.2025 09:00:37,972 1   109,576
      1 109,576
      1 109,576
16.12.2025 09:00:37,876 1   109,568
      1 109,568
      1 109,568
16.12.2025 09:00:30,627 7   109,526
      7 109,526
      7 109,526
16.12.2025 09:00:20,273 6   109,566
      6 109,566
      6 109,566
16.12.2025 09:00:12,112 1   109,576
      1 109,576
      1 109,576
16.12.2025 09:00:11,707 1   109,576
      1 109,576
      1 109,576
16.12.2025 09:00:10,702 1   109,572
      1 109,572
      1 109,572
16.12.2025 09:00:09,697 3   109,566
      3 109,566
      3 109,566
16.12.2025 09:00:07,986 1   109,56
      1 109,56
      1 109,56
16.12.2025 09:00:06,577 1   109,56
      1 109,56
      1 109,56
16.12.2025 09:00:06,479 2   109,556
      2 109,556
      2 109,556
16.12.2025 09:00:03,868 1   109,554
      1 109,554
      1 109,554
16.12.2025 09:00:02,652 1   109,552
      1 109,552
      1 109,552
16.12.2025 08:59:07,507 1   109,596
      1 109,596
      1 109,596
16.12.2025 08:57:33,901 1   109,59
      1 109,59
      1 109,59
16.12.2025 08:57:20,149 1   109,578
      1 109,578
      1 109,578
16.12.2025 08:56:29,438 4   109,579
      2 109,579
      2 109,579
      2 109,579
      2 109,579
16.12.2025 08:53:17,851 1   109,464
      1 109,464
      1 109,464
16.12.2025 08:51:09,874 2   109,54
      2 109,54
      2 109,54
16.12.2025 08:50:13,588 6   109,496
      6 109,496
      6 109,496
16.12.2025 08:44:53,976 27   109,422
      27 109,422
      27 109,422
16.12.2025 08:43:56,033 253   109,428
      253 109,428
      20 109,428
      233 109,428
16.12.2025 08:43:27,620 2   109,426
      2 109,426
      2 109,426
16.12.2025 08:42:40,113 1   109,49
      1 109,49
      1 109,49
16.12.2025 08:42:36,595 7   109,50
      5 109,50
      7 109,50
      2 109,50
16.12.2025 08:42:08,816 16   109,52
      16 109,52
      16 109,52
16.12.2025 08:41:41,841 3   109,516
      3 109,516
      3 109,516
16.12.2025 08:40:37,129 1   109,524
      1 109,524
      1 109,524
16.12.2025 08:40:26,764 14   109,518
      14 109,518
      14 109,518
16.12.2025 08:39:47,267 10   109,52
      10 109,52
      10 109,52
16.12.2025 08:38:37,778 90   109,526
      90 109,526
      90 109,526
16.12.2025 08:37:09,720 1   109,552
      1 109,552
      1 109,552
16.12.2025 08:36:35,901 3   109,52
      3 109,52
      3 109,52
16.12.2025 08:35:09,742 10   109,586
      10 109,586
      10 109,586
16.12.2025 08:34:40,054 1   109,582
      1 109,582
      1 109,582
16.12.2025 08:34:25,249 3   109,536
      3 109,536
      3 109,536
16.12.2025 08:33:30,197 3   109,546
      3 109,546
      3 109,546
16.12.2025 08:33:17,717 2   109,606
      2 109,606
      2 109,606
16.12.2025 08:32:39,582 1   109,586
      1 109,586
      1 109,586
16.12.2025 08:32:27,603 1   109,592
      1 109,592
      1 109,592
16.12.2025 08:32:15,832 66   109,542
      66 109,542
      66 109,542
16.12.2025 08:32:08,478 3   109,59
      3 109,59
      3 109,59
16.12.2025 08:32:07,575 1   109,588
      1 109,588
      1 109,588
16.12.2025 08:31:55,603 1   109,588
      1 109,588
      1 109,588
16.12.2025 08:31:24,804 1   109,558
      1 109,558
      1 109,558
16.12.2025 08:31:10,713 2   109,56
      2 109,56
      2 109,56
16.12.2025 08:30:40,018 10   109,556
      10 109,556
      10 109,556
16.12.2025 08:30:37,703 1   109,604
      1 109,604
      1 109,604
16.12.2025 08:29:38,129 1   109,63
      1 109,63
      1 109,63
16.12.2025 08:28:11,232 84   109,59
      84 109,59
      84 109,59
16.12.2025 08:28:02,007 1   109,588
      1 109,588
      1 109,588
16.12.2025 08:27:43,093 46   109,638
      46 109,638
      46 109,638
16.12.2025 08:25:47,895 9   109,65
      9 109,65
      9 109,65
16.12.2025 08:25:40,897 1   109,648
      1 109,648
      1 109,648
16.12.2025 08:25:37,578 1   109,648
      1 109,648
      1 109,648
16.12.2025 08:25:13,107 7   109,59
      7 109,59
      7 109,59
16.12.2025 08:25:01,124 3   109,582
      3 109,582
      3 109,582
16.12.2025 08:24:52,271 1   109,646
      1 109,646
      1 109,646
16.12.2025 08:24:26,106 1   109,646
      1 109,646
      1 109,646
16.12.2025 08:24:17,757 1   109,64
      1 109,64
      1 109,64
16.12.2025 08:23:22,905 1   109,626
      1 109,626
      1 109,626
16.12.2025 08:22:52,316 5   109,57
      5 109,57
      5 109,57
16.12.2025 08:22:35,502 1   109,624
      1 109,624
      1 109,624
16.12.2025 08:21:37,742 1   109,606
      1 109,606
      1 109,606
16.12.2025 08:21:37,544 1   109,606
      1 109,606
      1 109,606
16.12.2025 08:21:27,781 1   109,602
      1 109,602
      1 109,602
16.12.2025 08:21:06,641 1   109,606
      1 109,606
      1 109,606
16.12.2025 08:20:55,365 1   109,596
      1 109,596
      1 109,596
16.12.2025 08:19:31,930 3   109,574
      3 109,574
      3 109,574
16.12.2025 08:19:22,071 1   109,634
      1 109,634
      1 109,634
16.12.2025 08:18:03,783 1   109,634
      1 109,634
      1 109,634
16.12.2025 08:17:53,922 5   109,634
      5 109,634
      5 109,634
16.12.2025 08:17:28,493 20   109,634
      20 109,634
      20 109,634
16.12.2025 08:16:52,518 1   109,626
      1 109,626
      1 109,626
16.12.2025 08:15:24,456 3   109,60
      3 109,60
      3 109,60
16.12.2025 08:14:54,896 50   109,546
      50 109,546
      50 109,546
16.12.2025 08:13:41,382 30   109,614
      30 109,614
      30 109,614
16.12.2025 08:12:37,887 2   109,624
      2 109,624
      2 109,624
16.12.2025 08:12:14,163 10   109,572
      10 109,572
      10 109,572
16.12.2025 08:12:11,551 1   109,63
      1 109,63
      1 109,63
16.12.2025 08:12:00,071 4   109,57
      4 109,57
      4 109,57
16.12.2025 08:10:44,499 10   109,572
      10 109,572
      10 109,572
16.12.2025 08:10:42,084 1   109,572
      1 109,572
      1 109,572
16.12.2025 08:09:51,467 1   109,636
      1 109,636
      1 109,636
16.12.2025 08:09:18,361 2   109,616
      2 109,616
      2 109,616
16.12.2025 08:08:48,064 10   109,63
      10 109,63
      10 109,63
16.12.2025 08:08:33,059 1   109,58
      1 109,58
      1 109,58
16.12.2025 08:06:30,080 3   109,578
      3 109,578
      3 109,578
16.12.2025 08:06:07,248 92   109,636
      92 109,636
      92 109,636
16.12.2025 08:05:17,543 9   109,576
      9 109,576
      9 109,576
16.12.2025 08:04:58,598 5   109,632
      5 109,632
      5 109,632
16.12.2025 08:04:47,794 1   109,63
      1 109,63
      1 109,63
16.12.2025 08:04:17,674 10   109,628
      10 109,628
      10 109,628
16.12.2025 08:03:40,350 2   109,566
      2 109,566
      2 109,566
16.12.2025 08:03:30,994 1   109,614
      1 109,614
      1 109,614
16.12.2025 08:03:24,296 1   109,614
      1 109,614
      1 109,614
16.12.2025 08:03:20,530 1   109,562
      1 109,562
      1 109,562
16.12.2025 08:03:11,169 1   109,618
      1 109,618
      1 109,618
16.12.2025 08:03:07,146 1   109,61
      1 109,61
      1 109,61
16.12.2025 08:02:09,114 1   109,616
      1 109,616
      1 109,616
16.12.2025 08:01:53,713 1   109,528
      1 109,528
      1 109,528
16.12.2025 08:01:30,171 3   109,508
      3 109,508
      3 109,508
16.12.2025 08:01:25,597 1   109,566
      1 109,566
      1 109,566
16.12.2025 08:01:13,670 44   109,524
      44 109,524
      44 109,524
16.12.2025 08:01:07,237 1   109,578
      1 109,578
      1 109,578
16.12.2025 08:00:59,489 1   109,572
      1 109,572
      1 109,572
16.12.2025 08:00:47,111 9   109,508
      9 109,508
      9 109,508
16.12.2025 08:00:33,522 1   109,558
      1 109,558
      1 109,558
16.12.2025 08:00:18,136 6   109,50
      6 109,50
      6 109,50
16.12.2025 08:00:13,271 1   109,504
      1 109,504
      1 109,504
16.12.2025 08:00:10,266 13   109,562
      13 109,562
      13 109,562
16.12.2025 08:00:08,145 109   109,572
      109 109,572
      109 109,572
16.12.2025 08:00:04,122 515   109,51
      515 109,51
      515 109,51
16.12.2025 08:00:04,041 357   109,566
      357 109,566
      357 109,566
16.12.2025 07:55:44,707 1   109,556
      1 109,556
      1 109,556
16.12.2025 07:55:23,668 1   109,55
      1 109,55
      1 109,55
16.12.2025 07:50:12,687 43   109,494
      43 109,494
      43 109,494
16.12.2025 07:50:03,665 331   109,48
      331 109,48
      1 109,48
      317 109,48
      4 109,48
      9 109,48
16.12.2025 07:49:55,462 3   109,53
      3 109,53
      3 109,53
16.12.2025 07:49:51,851 8   109,53
      8 109,53
      8 109,53
16.12.2025 07:46:44,521 2   109,556
      2 109,556
      2 109,556
16.12.2025 07:45:51,809 45   109,538
      45 109,538
      45 109,538
16.12.2025 07:42:39,283 9   109,516
      9 109,516
      9 109,516
16.12.2025 07:41:10,985 530   109,502
      2 109,502
      4 109,502
      2 109,502
      5 109,502
      2 109,502
      4 109,502
      3 109,502
      6 109,502
      91 109,502
      4 109,502
      2 109,502
      3 109,502
      8 109,502
      10 109,502
      2 109,502
      22 109,502
      1 109,502
      2 109,502
      14 109,502
      4 109,502
      1 109,502
      46 109,502
      40 109,502
      2 109,502
      20 109,502
      5 109,502
      23 109,502
      1 109,502
      4 109,502
      10 109,502
      1 109,502
      1 109,502
      2 109,502
      47 109,502
      1 109,502
      2 109,502
      5 109,502
      5 109,502
      390 109,502
      2 109,502
      100 109,502
      92 109,502
      1 109,502
      3 109,502
      4 109,502
      61 109,502

       

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

Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CET (UTC+1)