+++  Seit 2. Mai Wiederaufnahme des Handels in Schweizer Aktien  
+++  Seit 2. Mai Wiederaufnahme des Handels in Schweizer Aktien  
+++  Seit 2. Mai Wiederaufnahme des Handels in Schweizer Aktien  
+++  Seit 2. Mai Wiederaufnahme des Handels in Schweizer Aktien  
+++  Seit 2. Mai Wiederaufnahme des Handels in Schweizer Aktien  
+++  Seit 2. Mai Wiederaufnahme des Handels in Schweizer Aktien  
+++  Seit 2. Mai Wiederaufnahme des Handels in Schweizer Aktien  
+++  Seit 2. Mai Wiederaufnahme des Handels in Schweizer Aktien  
+++  Seit 2. Mai Wiederaufnahme des Handels in Schweizer Aktien  

Vanguard S&P 500 UCITS ETF

318

1726

93,75

       

Datum Uhrzeit Stückzahl Auftragsstückzahl Kurs
06.05.2025 09:13:53,380 133   94,238
      133 94,238
      133 94,238
06.05.2025 09:13:44,463 1   94,274
      1 94,274
      1 94,274
06.05.2025 09:13:41,348 3   94,268
      3 94,268
      3 94,268
06.05.2025 09:13:41,249 1   94,268
      1 94,268
      1 94,268
06.05.2025 09:13:39,843 1   94,266
      1 94,266
      1 94,266
06.05.2025 09:13:37,733 3   94,266
      3 94,266
      3 94,266
06.05.2025 09:13:37,333 14   94,244
      14 94,244
      14 94,244
06.05.2025 09:13:34,118 1   94,266
      1 94,266
      1 94,266
06.05.2025 09:13:33,408 1   94,268
      1 94,268
      1 94,268
06.05.2025 09:13:11,728 1   94,264
      1 94,264
      1 94,264
06.05.2025 09:13:11,678 3   94,264
      3 94,264
      3 94,264
06.05.2025 09:13:08,746 1   94,264
      1 94,264
      1 94,264
06.05.2025 09:13:08,037 1   94,264
      1 94,264
      1 94,264
06.05.2025 09:13:07,235 1   94,264
      1 94,264
      1 94,264
06.05.2025 09:13:06,227 1   94,264
      1 94,264
      1 94,264
06.05.2025 09:13:05,034 1   94,264
      1 94,264
      1 94,264
06.05.2025 09:12:38,865 1   94,292
      1 94,292
      1 94,292
06.05.2025 09:12:38,788 1   94,292
      1 94,292
      1 94,292
06.05.2025 09:12:38,745 1   94,292
      1 94,292
      1 94,292
06.05.2025 09:12:37,928 1   94,292
      1 94,292
      1 94,292
06.05.2025 09:12:37,856 1   94,292
      1 94,292
      1 94,292
06.05.2025 09:12:37,458 2   94,292
      2 94,292
      2 94,292
06.05.2025 09:12:37,053 1   94,292
      1 94,292
      1 94,292
06.05.2025 09:12:35,844 1   94,292
      1 94,292
      1 94,292
06.05.2025 09:12:35,740 1   94,292
      1 94,292
      1 94,292
06.05.2025 09:12:35,337 1   94,292
      1 94,292
      1 94,292
06.05.2025 09:12:34,175 1   94,298
      1 94,298
      1 94,298
06.05.2025 09:12:31,413 12   94,268
      12 94,268
      12 94,268
06.05.2025 09:12:19,240 3   94,286
      3 94,286
      3 94,286
06.05.2025 09:12:06,964 1   94,284
      1 94,284
      1 94,284
06.05.2025 09:12:05,669 1   94,286
      1 94,286
      1 94,286
06.05.2025 09:12:03,747 1   94,284
      1 94,284
      1 94,284
06.05.2025 09:12:02,941 1   94,286
      1 94,286
      1 94,286
06.05.2025 09:11:41,411 1   94,30
      1 94,30
      1 94,30
06.05.2025 09:11:40,515 1   94,30
      1 94,30
      1 94,30
06.05.2025 09:11:40,204 1   94,30
      1 94,30
      1 94,30
06.05.2025 09:11:39,801 3   94,30
      3 94,30
      3 94,30
06.05.2025 09:11:39,709 1   94,30
      1 94,30
      1 94,30
06.05.2025 09:11:36,680 1   94,30
      1 94,30
      1 94,30
06.05.2025 09:11:35,375 1   94,306
      1 94,306
      1 94,306
06.05.2025 09:11:34,286 1   94,306
      1 94,306
      1 94,306
06.05.2025 09:11:34,009 1   94,306
      1 94,306
      1 94,306
06.05.2025 09:11:33,567 3   94,306
      3 94,306
      3 94,306
06.05.2025 09:11:33,362 1   94,306
      1 94,306
      1 94,306
06.05.2025 09:11:32,857 1   94,30
      1 94,30
      1 94,30
06.05.2025 09:11:26,724 13   94,286
      13 94,286
      13 94,286
06.05.2025 09:11:10,299 2   94,306
      2 94,306
      2 94,306
06.05.2025 09:11:10,224 1   94,306
      1 94,306
      1 94,306
06.05.2025 09:11:08,833 1   94,306
      1 94,306
      1 94,306
06.05.2025 09:11:08,312 1   94,306
      1 94,306
      1 94,306
06.05.2025 09:11:07,205 3   94,306
      3 94,306
      3 94,306
06.05.2025 09:11:06,403 1   94,31
      1 94,31
      1 94,31
06.05.2025 09:11:05,397 2   94,31
      2 94,31
      2 94,31
06.05.2025 09:11:01,580 1   94,324
      1 94,324
      1 94,324
06.05.2025 09:10:46,892 2   94,308
      2 94,308
      2 94,308
06.05.2025 09:10:45,784 2   94,308
      2 94,308
      2 94,308
06.05.2025 09:10:40,954 1   94,328
      1 94,328
      1 94,328
06.05.2025 09:10:40,250 1   94,326
      1 94,326
      1 94,326
06.05.2025 09:10:39,441 1   94,334
      1 94,334
      1 94,334
06.05.2025 09:10:38,841 1   94,332
      1 94,332
      1 94,332
06.05.2025 09:10:36,324 1   94,324
      1 94,324
      1 94,324
06.05.2025 09:10:36,129 1   94,326
      1 94,326
      1 94,326
06.05.2025 09:10:34,515 1   94,324
      1 94,324
      1 94,324
06.05.2025 09:10:33,201 1   94,324
      1 94,324
      1 94,324
06.05.2025 09:10:33,104 1   94,324
      1 94,324
      1 94,324
06.05.2025 09:10:21,740 10   94,31
      10 94,31
      10 94,31
06.05.2025 09:10:09,860 1   94,334
      1 94,334
      1 94,334
06.05.2025 09:10:08,251 1   94,332
      1 94,332
      1 94,332
06.05.2025 09:10:07,950 1   94,334
      1 94,334
      1 94,334
06.05.2025 09:10:04,325 1   94,332
      1 94,332
      1 94,332
06.05.2025 09:10:04,231 1   94,332
      1 94,332
      1 94,332
06.05.2025 09:10:02,115 1   94,332
      1 94,332
      1 94,332
06.05.2025 09:10:02,061 1   94,332
      1 94,332
      1 94,332
06.05.2025 09:10:01,915 1   94,332
      1 94,332
      1 94,332
06.05.2025 09:09:57,082 4   94,306
      4 94,306
      4 94,306
06.05.2025 09:09:44,408 1   94,32
      1 94,32
      1 94,32
06.05.2025 09:09:43,205 1   94,32
      1 94,32
      1 94,32
06.05.2025 09:09:40,789 1   94,32
      1 94,32
      1 94,32
06.05.2025 09:09:26,104 3   94,31
      3 94,31
      3 94,31
06.05.2025 09:09:15,445 21   94,302
      21 94,302
      21 94,302
06.05.2025 09:09:12,023 1   94,338
      1 94,338
      1 94,338
06.05.2025 09:09:11,626 1   94,32
      1 94,32
      1 94,32
06.05.2025 09:09:10,511 1   94,314
      1 94,314
      1 94,314
06.05.2025 09:09:09,413 1   94,314
      1 94,314
      1 94,314
06.05.2025 09:09:08,703 1   94,31
      1 94,31
      1 94,31
06.05.2025 09:09:08,499 1   94,31
      1 94,31
      1 94,31
06.05.2025 09:09:07,396 1   94,314
      1 94,314
      1 94,314
06.05.2025 09:09:07,296 1   94,314
      1 94,314
      1 94,314
06.05.2025 09:09:06,794 3   94,314
      3 94,314
      3 94,314
06.05.2025 09:09:03,976 1   94,312
      1 94,312
      1 94,312
06.05.2025 09:08:56,027 6   94,308
      6 94,308
      6 94,308
06.05.2025 09:08:42,540 1   94,304
      1 94,304
      1 94,304
06.05.2025 09:08:41,642 1   94,30
      1 94,30
      1 94,30
06.05.2025 09:08:41,535 1   94,30
      1 94,30
      1 94,30
06.05.2025 09:08:39,636 100   94,30
      100 94,30
      100 94,30
06.05.2025 09:08:38,369 1   94,304
      1 94,304
      1 94,304
06.05.2025 09:08:38,308 1   94,304
      1 94,304
      1 94,304
06.05.2025 09:08:37,811 3   94,304
      3 94,304
      3 94,304
06.05.2025 09:08:37,608 1   94,304
      1 94,304
      1 94,304
06.05.2025 09:08:37,512 1   94,304
      1 94,304
      1 94,304
06.05.2025 09:08:36,804 6   94,304
      6 94,304
      6 94,304
06.05.2025 09:08:36,110 1   94,304
      1 94,304
      1 94,304
06.05.2025 09:08:35,706 2   94,304
      2 94,304
      2 94,304
06.05.2025 09:08:32,880 1   94,308
      1 94,308
      1 94,308
06.05.2025 09:08:12,354 1   94,312
      1 94,312
      1 94,312
06.05.2025 09:08:12,060 1   94,312
      1 94,312
      1 94,312
06.05.2025 09:08:10,543 1   94,312
      1 94,312
      1 94,312
06.05.2025 09:08:09,037 2   94,312
      2 94,312
      2 94,312
06.05.2025 09:08:08,635 12   94,284
      12 94,284
      12 94,284
06.05.2025 09:08:08,231 1   94,31
      1 94,31
      1 94,31
06.05.2025 09:08:08,029 1   94,31
      1 94,31
      1 94,31
06.05.2025 09:08:06,924 1   94,31
      1 94,31
      1 94,31
06.05.2025 09:08:06,820 1   94,31
      1 94,31
      1 94,31
06.05.2025 09:08:04,308 1   94,314
      1 94,314
      1 94,314
06.05.2025 09:08:03,203 1   94,314
      1 94,314
      1 94,314
06.05.2025 09:07:43,837 1   94,308
      1 94,308
      1 94,308
06.05.2025 09:07:43,780 1   94,308
      1 94,308
      1 94,308
06.05.2025 09:07:42,072 1   94,308
      1 94,308
      1 94,308
06.05.2025 09:07:38,549 1   94,312
      1 94,312
      1 94,312
06.05.2025 09:07:33,944 11   94,314
      11 94,314
      11 94,314
06.05.2025 09:07:12,532 1   94,318
      1 94,318
      1 94,318
06.05.2025 09:07:12,442 1   94,316
      1 94,316
      1 94,316
06.05.2025 09:07:12,387 1   94,316
      1 94,316
      1 94,316
06.05.2025 09:07:11,886 1   94,318
      1 94,318
      1 94,318
06.05.2025 09:07:11,685 1   94,318
      1 94,318
      1 94,318
06.05.2025 09:07:10,775 3   94,314
      3 94,314
      3 94,314
06.05.2025 09:07:09,367 1   94,312
      1 94,312
      1 94,312
06.05.2025 09:07:07,154 1   94,308
      1 94,308
      1 94,308
06.05.2025 09:07:04,100 7   94,288
      7 94,288
      7 94,288
06.05.2025 09:06:42,400 1   94,32
      1 94,32
      1 94,32
06.05.2025 09:06:42,100 2   94,32
      2 94,32
      2 94,32
06.05.2025 09:06:39,284 3   94,32
      3 94,32
      3 94,32
06.05.2025 09:06:18,772 17   94,312
      17 94,312
      17 94,312
06.05.2025 09:06:10,928 1   94,32
      1 94,32
      1 94,32
06.05.2025 09:06:10,724 1   94,32
      1 94,32
      1 94,32
06.05.2025 09:06:09,818 4   94,32
      4 94,32
      4 94,32
06.05.2025 09:06:08,915 3   94,32
      3 94,32
      3 94,32
06.05.2025 09:06:04,898 1   94,326
      1 94,326
      1 94,326
06.05.2025 09:05:56,650 10   94,308
      10 94,308
      10 94,308
06.05.2025 09:05:47,786 1   94,302
      1 94,302
      1 94,302
06.05.2025 09:05:40,749 1   94,334
      1 94,334
      1 94,334
06.05.2025 09:05:37,631 1   94,33
      1 94,33
      1 94,33
06.05.2025 09:05:37,130 1   94,33
      1 94,33
      1 94,33
06.05.2025 09:05:34,321 1   94,334
      1 94,334
      1 94,334
06.05.2025 09:05:16,027 50   94,344
      50 94,344
      50 94,344
06.05.2025 09:05:10,785 10   94,332
      10 94,332
      10 94,332
06.05.2025 09:05:10,209 1   94,344
      1 94,344
      1 94,344
06.05.2025 09:05:10,003 1   94,344
      1 94,344
      1 94,344
06.05.2025 09:05:08,701 1   94,348
      1 94,348
      1 94,348
06.05.2025 09:05:07,494 1   94,348
      1 94,348
      1 94,348
06.05.2025 09:05:05,885 1   94,352
      1 94,352
      1 94,352
06.05.2025 09:05:04,179 1   94,352
      1 94,352
      1 94,352
06.05.2025 09:05:03,672 1   94,352
      1 94,352
      1 94,352
06.05.2025 09:05:01,358 1   94,352
      1 94,352
      1 94,352
06.05.2025 09:04:44,967 14   94,358
      14 94,358
      14 94,358
06.05.2025 09:04:41,847 1   94,374
      1 94,374
      1 94,374
06.05.2025 09:04:37,520 3   94,366
      3 94,366
      3 94,366
06.05.2025 09:04:33,927 2   94,358
      2 94,358
      2 94,358
06.05.2025 09:04:32,091 1   94,358
      1 94,358
      1 94,358
06.05.2025 09:04:28,469 1   94,35
      1 94,35
      1 94,35
06.05.2025 09:04:12,474 1   94,35
      1 94,35
      1 94,35
06.05.2025 09:04:12,274 7   94,35
      7 94,35
      7 94,35
06.05.2025 09:04:10,662 1   94,342
      1 94,342
      1 94,342
06.05.2025 09:04:09,467 1   94,342
      1 94,342
      1 94,342
06.05.2025 09:04:07,847 1   94,342
      1 94,342
      1 94,342
06.05.2025 09:04:07,446 1   94,342
      1 94,342
      1 94,342
06.05.2025 09:04:06,241 1   94,342
      1 94,342
      1 94,342
06.05.2025 09:04:05,828 1   94,342
      1 94,342
      1 94,342
06.05.2025 09:04:05,073 1   94,342
      1 94,342
      1 94,342
06.05.2025 09:03:46,102 1   94,324
      1 94,324
      1 94,324
06.05.2025 09:03:41,077 1   94,326
      1 94,326
      1 94,326
06.05.2025 09:03:40,874 1   94,326
      1 94,326
      1 94,326
06.05.2025 09:03:40,676 1   94,326
      1 94,326
      1 94,326
06.05.2025 09:03:39,968 1   94,326
      1 94,326
      1 94,326
06.05.2025 09:03:39,519 36   94,26
      36 94,26
      36 94,26
06.05.2025 09:03:09,781 1   94,316
      1 94,316
      1 94,316
06.05.2025 09:03:09,578 1   94,314
      1 94,314
      1 94,314
06.05.2025 09:03:07,481 89   94,318
      1 94,318
      1 94,318
      1 94,318
      1 94,318
      1 94,318
      1 94,318
      1 94,318
      11 94,318
      2 94,318
      1 94,318
      2 94,318
      1 94,318
      1 94,318
      4 94,318
      11 94,318
      4 94,318
      1 94,318
      1 94,318
      1 94,318
      2 94,318
      1 94,318
      1 94,318
      2 94,318
      3 94,318
      1 94,318
      2 94,318
      1 94,318
      1 94,318
      3 94,318
      1 94,318
      3 94,318
      1 94,318
      1 94,318
      3 94,318
      1 94,318
      3 94,318
      86 94,318
      1 94,318
      1 94,318
      1 94,318
      1 94,318
      3 94,318
      1 94,318
      1 94,318
      1 94,318
      2 94,318
      3 94,318
06.05.2025 08:57:19,624 3   94,316
      3 94,316
      3 94,316
06.05.2025 08:57:04,531 7   94,38
      7 94,38
      7 94,38
06.05.2025 08:54:10,410 22   94,336
      22 94,336
      22 94,336
06.05.2025 08:53:41,061 2   94,346
      2 94,346
      2 94,346
06.05.2025 08:51:48,054 1   94,332
      1 94,332
      1 94,332
06.05.2025 08:51:38,299 1   94,334
      1 94,334
      1 94,334
06.05.2025 08:50:54,222 3   94,324
      3 94,324
      3 94,324
06.05.2025 08:50:35,005 1   94,344
      1 94,344
      1 94,344
06.05.2025 08:49:01,115 3   94,252
      3 94,252
      3 94,252
06.05.2025 08:48:11,906 32   94,30
      32 94,30
      32 94,30
06.05.2025 08:47:58,621 2   94,286
      2 94,286
      2 94,286
06.05.2025 08:47:09,520 6   94,30
      6 94,30
      6 94,30
06.05.2025 08:45:16,636 1   94,28
      1 94,28
      1 94,28
06.05.2025 08:45:16,238 4   94,216
      4 94,216
      4 94,216
06.05.2025 08:45:01,138 2   94,266
      2 94,266
      2 94,266
06.05.2025 08:43:49,998 3   94,218
      3 94,218
      3 94,218
06.05.2025 08:43:29,571 1   94,298
      1 94,298
      1 94,298
06.05.2025 08:42:24,450 7   94,32
      7 94,32
      7 94,32
06.05.2025 08:39:30,803 2   94,314
      2 94,314
      2 94,314
06.05.2025 08:38:20,739 4   94,342
      4 94,342
      4 94,342
06.05.2025 08:38:11,504 1   94,344
      1 94,344
      1 94,344
06.05.2025 08:36:30,329 3   94,31
      3 94,31
      3 94,31
06.05.2025 08:35:38,000 2   94,388
      2 94,388
      2 94,388
06.05.2025 08:34:16,463 8   94,388
      8 94,388
      8 94,388
06.05.2025 08:33:40,462 4   94,384
      4 94,384
      4 94,384
06.05.2025 08:33:12,532 10   94,37
      10 94,37
      10 94,37
06.05.2025 08:32:17,238 1   94,362
      1 94,362
      1 94,362
06.05.2025 08:31:27,943 1   94,346
      1 94,346
      1 94,346
06.05.2025 08:31:02,568 2   94,364
      2 94,364
      2 94,364
06.05.2025 08:28:05,157 3   94,31
      3 94,31
      3 94,31
06.05.2025 08:27:20,081 1   94,36
      1 94,36
      1 94,36
06.05.2025 08:27:16,868 1   94,36
      1 94,36
      1 94,36
06.05.2025 08:26:24,260 45   94,308
      45 94,308
      45 94,308
06.05.2025 08:24:14,903 2   94,288
      2 94,288
      2 94,288
06.05.2025 08:22:17,779 3   94,322
      3 94,322
      3 94,322
06.05.2025 08:21:02,012 1   94,354
      1 94,354
      1 94,354
06.05.2025 08:18:30,264 2   94,342
      2 94,342
      2 94,342
06.05.2025 08:18:14,464 1   94,348
      1 94,348
      1 94,348
06.05.2025 08:17:56,537 10   94,352
      10 94,352
      10 94,352
06.05.2025 08:17:39,539 3   94,294
      3 94,294
      3 94,294
06.05.2025 08:16:49,528 1   94,346
      1 94,346
      1 94,346
06.05.2025 08:16:37,343 1   94,352
      1 94,352
      1 94,352
06.05.2025 08:16:16,417 1   94,37
      1 94,37
      1 94,37
06.05.2025 08:15:15,919 5   94,284
      5 94,284
      5 94,284
06.05.2025 08:15:13,497 5   94,284
      5 94,284
      5 94,284
06.05.2025 08:14:26,505 1   94,344
      1 94,344
      1 94,344
06.05.2025 08:13:52,197 1   94,322
      1 94,322
      1 94,322
06.05.2025 08:13:28,866 3   94,274
      3 94,274
      3 94,274
06.05.2025 08:12:37,121 2   94,318
      2 94,318
      2 94,318
06.05.2025 08:10:50,239 2   94,338
      2 94,338
      2 94,338
06.05.2025 08:10:32,425 1   94,358
      1 94,358
      1 94,358
06.05.2025 08:09:18,658 3   94,276
      3 94,276
      3 94,276
06.05.2025 08:09:14,739 1   94,35
      1 94,35
      1 94,35
06.05.2025 08:09:14,441 6   94,35
      6 94,35
      6 94,35
06.05.2025 08:09:01,440 22   94,342
      22 94,342
      22 94,342
06.05.2025 08:08:58,739 4   94,342
      4 94,342
      4 94,342
06.05.2025 08:08:44,749 1   94,338
      1 94,338
      1 94,338
06.05.2025 08:08:35,291 1   94,342
      1 94,342
      1 94,342
06.05.2025 08:08:05,192 5   94,356
      5 94,356
      5 94,356
06.05.2025 08:07:27,934 4   94,298
      4 94,298
      4 94,298
06.05.2025 08:07:10,852 1   94,354
      1 94,354
      1 94,354
06.05.2025 08:06:47,197 1   94,348
      1 94,348
      1 94,348
06.05.2025 08:06:08,546 3   94,304
      3 94,304
      3 94,304
06.05.2025 08:05:34,249 2   94,374
      2 94,374
      2 94,374
06.05.2025 08:04:43,031 6   94,342
      6 94,342
      6 94,342
06.05.2025 08:04:39,115 1   94,34
      1 94,34
      1 94,34
06.05.2025 08:04:29,047 3   94,346
      3 94,346
      3 94,346
06.05.2025 08:03:06,148 1   94,26
      1 94,26
      1 94,26
06.05.2025 08:02:32,350 53   94,316
      53 94,316
      53 94,316
06.05.2025 08:02:22,787 4   94,314
      4 94,314
      4 94,314
06.05.2025 08:01:44,743 5   94,322
      5 94,322
      5 94,322
06.05.2025 08:01:37,792 4   94,258
      4 94,258
      4 94,258
06.05.2025 08:01:24,314 2   94,342
      2 94,342
      2 94,342
06.05.2025 08:01:02,586 6   94,324
      6 94,324
      6 94,324
06.05.2025 08:00:35,530 367   94,276
      367 94,276
      367 94,276
06.05.2025 08:00:31,310 46   94,34
      46 94,34
      46 94,34
06.05.2025 08:00:24,879 304   94,326
      304 94,326
      304 94,326
06.05.2025 08:00:14,521 128   94,252
      128 94,252
      128 94,252
06.05.2025 08:00:14,121 1   94,316
      1 94,316
      1 94,316
06.05.2025 07:59:55,378 3   94,288
      3 94,288
      3 94,288
06.05.2025 07:49:10,257 9   94,286
      9 94,286
      9 94,286
06.05.2025 07:48:50,046 15   94,35
      10 94,35
      15 94,35
      5 94,35
06.05.2025 07:47:02,623 106   94,36
      106 94,36
      106 94,36
06.05.2025 07:44:55,017 2   94,304
      2 94,304
      2 94,304
06.05.2025 07:37:39,145 388   94,374
      27 94,374
      10 94,374
      2 94,374
      3 94,374
      4 94,374
      36 94,374
      5 94,374
      300 94,374
      8 94,374
      1 94,374
      100 94,374
      280 94,374

       

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 CEST (UTC+2)