Tradegate Exchange

Vanguard S&P 500 UCITS ETF

6539

5519

100,5106

Date	Heure	Volume	Volume de transactions	Cours
12/05/2025	20:57:54,128	1		100,5106
			1	100,5106
			1	100,5106
12/05/2025	20:57:42,862	1		100,5256
			1	100,5256
			1	100,5256
12/05/2025	20:57:41,857	1		100,5283
			1	100,5283
			1	100,5283
12/05/2025	20:57:36,521	2		100,3576
			2	100,3576
			2	100,3576
12/05/2025	20:57:34,708	3		100,3627
			3	100,3627
			3	100,3627
12/05/2025	20:57:21,629	1		100,4928
			1	100,4928
			1	100,4928
12/05/2025	20:57:07,439	10		100,4899
			10	100,4899
			10	100,4899
12/05/2025	20:56:27,091	1		100,4585
			1	100,4585
			1	100,4585
12/05/2025	20:56:03,552	1		100,434
			1	100,434
			1	100,434
12/05/2025	20:55:52,280	2		100,4442
			2	100,4442
			2	100,4442
12/05/2025	20:54:27,848	1		100,4768
			1	100,4768
			1	100,4768
12/05/2025	20:54:27,647	1		100,4768
			1	100,4768
			1	100,4768
12/05/2025	20:54:13,967	1		100,4876
			1	100,4876
			1	100,4876
12/05/2025	20:54:07,322	2		100,5009
			2	100,5009
			2	100,5009
12/05/2025	20:54:03,695	77		100,3334
			77	100,3334
			77	100,3334
12/05/2025	20:53:44,779	1		100,3261
			1	100,3261
			1	100,3261
12/05/2025	20:53:39,043	1		100,3209
			1	100,3209
			1	100,3209
12/05/2025	20:53:25,858	1		100,3374
			1	100,3374
			1	100,3374
12/05/2025	20:52:58,994	1		100,4596
			1	100,4596
			1	100,4596
12/05/2025	20:52:37,358	1		100,3124
			1	100,3124
			1	100,3124
12/05/2025	20:52:34,062	1		100,4651
			1	100,4651
			1	100,4651
12/05/2025	20:52:03,841	4		100,3362
			4	100,3362
			4	100,3362
12/05/2025	20:51:57,504	1		100,4901
			1	100,4901
			1	100,4901
12/05/2025	20:51:44,118	2		100,5112
			2	100,5112
			2	100,5112
12/05/2025	20:51:38,786	10		100,5258
			10	100,5258
			10	100,5258
12/05/2025	20:51:18,855	1		100,5422
			1	100,5422
			1	100,5422
12/05/2025	20:51:07,462	1		100,5427
			1	100,5427
			1	100,5427
12/05/2025	20:51:00,544	2		100,5379
			2	100,5379
			2	100,5379
12/05/2025	20:50:57,690	10		100,3738
			10	100,3738
			10	100,3738
12/05/2025	20:50:52,794	9		100,5359
			9	100,5359
			9	100,5359
12/05/2025	20:50:50,580	15		100,3825
			15	100,3825
			15	100,3825
12/05/2025	20:50:47,761	4		100,3866
			4	100,3866
			4	100,3866
12/05/2025	20:50:47,561	7		100,3866
			7	100,3866
			7	100,3866
12/05/2025	20:50:29,453	13		100,3861
			1	100,3861
			13	100,3861
			12	100,3861
12/05/2025	20:50:28,650	3		100,5435
			3	100,5435
			3	100,5435
12/05/2025	20:50:12,550	1		100,6001
			1	100,6001
			1	100,6001
12/05/2025	20:50:10,435	1		100,5953
			1	100,5953
			1	100,5953
12/05/2025	20:50:06,613	3		100,5967
			3	100,5967
			3	100,5967
12/05/2025	20:50:06,314	1		100,5967
			1	100,5967
			1	100,5967
12/05/2025	20:50:00,883	2		100,4345
			2	100,4345
			2	100,4345
12/05/2025	20:49:47,296	8		100,5885
			8	100,5885
			8	100,5885
12/05/2025	20:49:40,756	1		100,4284
			1	100,4284
			1	100,4284
12/05/2025	20:49:35,523	2		100,6041
			2	100,6041
			2	100,6041
12/05/2025	20:49:30,083	2		100,6103
			2	100,6103
			2	100,6103
12/05/2025	20:49:22,835	1		100,6252
			1	100,6252
			1	100,6252
12/05/2025	20:48:33,955	1		100,4914
			1	100,4914
			1	100,4914
12/05/2025	20:48:24,776	11		100,4883
			11	100,4883
			11	100,4883
12/05/2025	20:47:50,361	3		100,4741
			3	100,4741
			3	100,4741
12/05/2025	20:47:45,026	4		100,6533
			4	100,6533
			4	100,6533
12/05/2025	20:47:33,250	1		100,6589
			1	100,6589
			1	100,6589
12/05/2025	20:47:30,529	4		100,6556
			4	100,6556
			4	100,6556
12/05/2025	20:47:04,263	2		100,6558
			2	100,6558
			2	100,6558
12/05/2025	20:46:58,323	5		100,6565
			5	100,6565
			5	100,6565
12/05/2025	20:46:46,750	2		100,6608
			2	100,6608
			2	100,6608
12/05/2025	20:46:40,004	3		100,5135
			3	100,5135
			3	100,5135
12/05/2025	20:46:09,511	1		100,6603
			1	100,6603
			1	100,6603
12/05/2025	20:45:59,046	10		100,6554
			10	100,6554
			10	100,6554
12/05/2025	20:45:24,018	10		100,6614
			10	100,6614
			10	100,6614
12/05/2025	20:45:22,813	1		100,6647
			1	100,6647
			1	100,6647
12/05/2025	20:45:16,372	1		100,6721
			1	100,6721
			1	100,6721
12/05/2025	20:45:08,230	3		100,6672
			3	100,6672
			3	100,6672
12/05/2025	20:44:35,222	2		100,6663
			2	100,6663
			2	100,6663
12/05/2025	20:44:05,728	1		100,6749
			1	100,6749
			1	100,6749
12/05/2025	20:44:05,225	1		100,6749
			1	100,6749
			1	100,6749
12/05/2025	20:43:41,180	3		100,5357
			3	100,5357
			3	100,5357
12/05/2025	20:43:17,835	1		100,6915
			1	100,6915
			1	100,6915
12/05/2025	20:42:58,819	1		100,7007
			1	100,7007
			1	100,7007
12/05/2025	20:42:52,377	3		100,7079
			3	100,7079
			3	100,7079
12/05/2025	20:42:44,024	5		100,715
			5	100,715
			5	100,715
12/05/2025	20:42:20,870	1		100,7192
			1	100,7192
			1	100,7192
12/05/2025	20:42:04,063	20		100,5898
			20	100,5898
			20	100,5898
12/05/2025	20:41:54,910	3		100,583
			3	100,583
			3	100,583
12/05/2025	20:41:38,411	1		100,7273
			1	100,7273
			1	100,7273
12/05/2025	20:41:33,483	4		100,565
			4	100,565
			4	100,565
12/05/2025	20:41:18,188	2		100,7444
			2	100,7444
			2	100,7444
12/05/2025	20:40:51,912	1		100,7293
			1	100,7293
			1	100,7293
12/05/2025	20:40:49,902	1		100,7368
			1	100,7368
			1	100,7368
12/05/2025	20:40:29,473	1		100,7399
			1	100,7399
			1	100,7399
12/05/2025	20:40:23,836	2		100,5818
			2	100,5818
			2	100,5818
12/05/2025	20:40:15,991	2		100,7365
			2	100,7365
			2	100,7365
12/05/2025	20:40:12,066	1		100,7354
			1	100,7354
			1	100,7354
12/05/2025	20:40:01,094	76		100,5551
			76	100,5551
			76	100,5551
12/05/2025	20:39:58,283	1		100,7279
			1	100,7279
			1	100,7279
12/05/2025	20:39:46,808	1		100,7272
			1	100,7272
			1	100,7272
12/05/2025	20:39:32,223	3		100,5811
			3	100,5811
			3	100,5811
12/05/2025	20:39:21,555	2		100,7405
			2	100,7405
			2	100,7405
12/05/2025	20:38:21,895	2		100,7505
			2	100,7505
			2	100,7505
12/05/2025	20:37:52,600	2		100,7697
			2	100,7697
			2	100,7697
12/05/2025	20:37:35,701	1		100,7674
			1	100,7674
			1	100,7674
12/05/2025	20:37:35,403	5		100,6062
			5	100,6062
			5	100,6062
12/05/2025	20:37:16,066	20		100,5979
			20	100,5979
			20	100,5979
12/05/2025	20:37:15,968	1		100,7591
			1	100,7591
			1	100,7591
12/05/2025	20:37:11,651	1		100,7507
			1	100,7507
			1	100,7507
12/05/2025	20:37:03,793	5		100,5983
			5	100,5983
			5	100,5983
12/05/2025	20:36:48,502	6		100,7472
			6	100,7472
			6	100,7472
12/05/2025	20:36:04,923	30		100,7009
			30	100,7009
			30	100,7009
12/05/2025	20:36:04,121	1		100,7018
			1	100,7018
			1	100,7018
12/05/2025	20:36:03,216	12		100,5408
			12	100,5408
			12	100,5408
12/05/2025	20:35:07,967	50		100,7193
			50	100,7193
			50	100,7193
12/05/2025	20:34:42,801	5		100,7305
			5	100,7305
			5	100,7305
12/05/2025	20:34:42,700	2		100,7305
			2	100,7305
			2	100,7305
12/05/2025	20:34:25,088	4		100,7332
			4	100,7332
			4	100,7332
12/05/2025	20:34:00,235	3		100,5895
			3	100,5895
			3	100,5895
12/05/2025	20:33:49,975	3		100,7527
			3	100,7527
			3	100,7527
12/05/2025	20:33:46,850	5		100,5906
			5	100,5906
			5	100,5906
12/05/2025	20:33:37,692	2		100,7608
			2	100,7608
			2	100,7608
12/05/2025	20:33:35,789	3		100,7608
			3	100,7608
			3	100,7608
12/05/2025	20:33:12,238	2		100,5973
			2	100,5973
			2	100,5973
12/05/2025	20:32:37,519	2		100,7462
			2	100,7462
			2	100,7462
12/05/2025	20:32:00,386	1		100,7552
			1	100,7552
			1	100,7552
12/05/2025	20:31:53,136	32		100,5969
			32	100,5969
			32	100,5969
12/05/2025	20:31:10,482	2		100,7543
			2	100,7543
			2	100,7543
12/05/2025	20:31:06,051	2		100,7574
			2	100,7574
			2	100,7574
12/05/2025	20:30:52,071	1		100,7518
			1	100,7518
			1	100,7518
12/05/2025	20:30:31,534	3		100,748
			3	100,748
			3	100,748
12/05/2025	20:30:18,555	13		100,7327
			13	100,7327
			13	100,7327
12/05/2025	20:29:59,530	1		100,5475
			1	100,5475
			1	100,5475
12/05/2025	20:29:44,433	2		100,7127
			2	100,7127
			2	100,7127
12/05/2025	20:28:20,426	2		100,6779
			2	100,6779
			2	100,6779
12/05/2025	20:28:07,955	2		100,6802
			2	100,6802
			2	100,6802
12/05/2025	20:27:52,870	3		100,6755
			3	100,6755
			3	100,6755
12/05/2025	20:27:48,139	1		100,6908
			1	100,6908
			1	100,6908
12/05/2025	20:27:32,639	1		100,6959
			1	100,6959
			1	100,6959
12/05/2025	20:27:23,189	2		100,6865
			2	100,6865
			2	100,6865
12/05/2025	20:27:05,076	1		100,6962
			1	100,6962
			1	100,6962
12/05/2025	20:26:58,941	3		100,5253
			3	100,5253
			3	100,5253
12/05/2025	20:26:51,499	1		100,693
			1	100,693
			1	100,693
12/05/2025	20:26:47,978	2		100,6879
			2	100,6879
			2	100,6879
12/05/2025	20:26:47,680	2		100,6879
			2	100,6879
			2	100,6879
12/05/2025	20:26:35,199	1		100,6852
			1	100,6852
			1	100,6852
12/05/2025	20:26:21,215	7		100,533
			7	100,533
			7	100,533
12/05/2025	20:26:10,854	2		100,6886
			2	100,6886
			2	100,6886
12/05/2025	20:26:10,203	1		100,6877
			1	100,6877
			1	100,6877
12/05/2025	20:25:58,171	3		100,7013
			3	100,7013
			3	100,7013
12/05/2025	20:25:47,701	5		100,6977
			5	100,6977
			5	100,6977
12/05/2025	20:25:46,198	3		100,5203
			3	100,5203
			3	100,5203
12/05/2025	20:25:45,792	1		100,6813
			1	100,6813
			1	100,6813
12/05/2025	20:25:38,658	4		100,714
			4	100,714
			4	100,714
12/05/2025	20:23:56,008	1		100,7097
			1	100,7097
			1	100,7097
12/05/2025	20:23:55,901	10		100,7097
			10	100,7097
			10	100,7097
12/05/2025	20:21:57,556	21		100,6764
			21	100,6764
			21	100,6764
12/05/2025	20:21:57,053	4		100,665
			4	100,665
			4	100,665
12/05/2025	20:21:48,999	1		100,6684
			1	100,6684
			1	100,6684
12/05/2025	20:21:27,676	6		100,6987
			6	100,6987
			6	100,6987
12/05/2025	20:21:27,577	2		100,6987
			2	100,6987
			2	100,6987
12/05/2025	20:20:12,798	5		100,5601
			5	100,5601
			5	100,5601
12/05/2025	20:19:44,822	4		100,5537
			4	100,5537
			4	100,5537
12/05/2025	20:19:35,693	1		100,7172
			1	100,7172
			1	100,7172
12/05/2025	20:19:27,427	1		100,5513
			1	100,5513
			1	100,5513
12/05/2025	20:19:07,202	2		100,7212
			2	100,7212
			2	100,7212
12/05/2025	20:18:57,444	1		100,706
			1	100,706
			1	100,706
12/05/2025	20:18:41,242	5		100,5356
			5	100,5356
			5	100,5356
12/05/2025	20:18:32,082	1		100,6876
			1	100,6876
			1	100,6876
12/05/2025	20:18:31,582	3		100,6876
			3	100,6876
			3	100,6876
12/05/2025	20:18:08,843	5		100,5262
			5	100,5262
			5	100,5262
12/05/2025	20:17:55,563	2		100,6555
			2	100,6555
			2	100,6555
12/05/2025	20:17:31,417	1		100,619
			1	100,619
			1	100,619
12/05/2025	20:17:23,868	1		100,4522
			1	100,4522
			1	100,4522
12/05/2025	20:17:02,337	2		100,4574
			2	100,4574
			2	100,4574
12/05/2025	20:17:01,938	2		100,6184
			2	100,6184
			2	100,6184
12/05/2025	20:16:53,490	1		100,4707
			1	100,4707
			1	100,4707
12/05/2025	20:16:45,137	3		100,4743
			3	100,4743
			3	100,4743
12/05/2025	20:16:35,686	1		100,488
			1	100,488
			1	100,488
12/05/2025	20:16:27,929	1		100,645
			1	100,645
			1	100,645
12/05/2025	20:16:08,107	1		100,6636
			1	100,6636
			1	100,6636
12/05/2025	20:15:59,143	10		100,6368
			10	100,6368
			10	100,6368
12/05/2025	20:15:55,724	1		100,6202
			1	100,6202
			1	100,6202
12/05/2025	20:15:50,789	1		100,4601
			1	100,4601
			1	100,4601
12/05/2025	20:15:41,122	1		100,6047
			1	100,6047
			1	100,6047
12/05/2025	20:15:16,369	1		100,615
			1	100,615
			1	100,615
12/05/2025	20:15:11,433	3		100,4484
			3	100,4484
			3	100,4484
12/05/2025	20:14:24,747	1		100,5769
			1	100,5769
			1	100,5769
12/05/2025	20:14:16,391	1		100,569
			1	100,569
			1	100,569
12/05/2025	20:14:08,046	1		100,5778
			1	100,5778
			1	100,5778
12/05/2025	20:14:01,405	1		100,5746
			1	100,5746
			1	100,5746
12/05/2025	20:13:59,093	36		100,41
			36	100,41
			36	100,41
12/05/2025	20:12:39,399	5		100,5979
			5	100,5979
			5	100,5979
12/05/2025	20:12:28,538	1		100,5904
			1	100,5904
			1	100,5904
12/05/2025	20:12:11,133	1		100,5829
			1	100,5829
			1	100,5829
12/05/2025	20:11:53,821	1		100,5773
			1	100,5773
			1	100,5773
12/05/2025	20:11:53,315	54		100,4165
			54	100,4165
			54	100,4165
12/05/2025	20:11:45,167	5		100,5907
			5	100,5907
			5	100,5907
12/05/2025	20:11:40,837	1		100,4502
			1	100,4502
			1	100,4502
12/05/2025	20:10:46,891	26		100,4805
			26	100,4805
			26	100,4805
12/05/2025	20:10:21,831	1		100,6454
			1	100,6454
			1	100,6454
12/05/2025	20:10:13,178	1		100,6492
			1	100,6492
			1	100,6492
12/05/2025	20:10:12,478	12		100,4882
			12	100,4882
			12	100,4882
12/05/2025	20:10:08,853	21		100,4914
			21	100,4914
			21	100,4914
12/05/2025	20:09:52,557	3		100,6355
			3	100,6355
			3	100,6355
12/05/2025	20:09:44,506	1		100,6397
			1	100,6397
			1	100,6397
12/05/2025	20:09:32,127	3		100,4987
			3	100,4987
			3	100,4987
12/05/2025	20:09:22,059	1		100,6697
			1	100,6697
			1	100,6697
12/05/2025	20:09:15,010	1		100,6537
			1	100,6537
			1	100,6537
12/05/2025	20:08:49,845	1		100,6417
			1	100,6417
			1	100,6417
12/05/2025	20:08:32,240	1		100,6451
			1	100,6451
			1	100,6451
12/05/2025	20:07:44,330	1		100,6275
			1	100,6275
			1	100,6275
12/05/2025	20:07:44,234	2		100,6275
			2	100,6275
			2	100,6275
12/05/2025	20:07:34,366	5		100,6277
			5	100,6277
			5	100,6277
12/05/2025	20:07:17,458	29		100,48
			29	100,48
			29	100,48
12/05/2025	20:07:09,658	1		100,6387
			1	100,6387
			1	100,6387
12/05/2025	20:07:09,580	11		100,4777
			11	100,4777
			11	100,4777
12/05/2025	20:07:09,504	5		100,6387
			5	100,6387
			5	100,6387
12/05/2025	20:06:51,691	10		100,6384
			10	100,6384
			10	100,6384
12/05/2025	20:06:45,954	5		100,6347
			5	100,6347
			5	100,6347
12/05/2025	20:06:28,734	1		100,4838
			1	100,4838
			1	100,4838
12/05/2025	20:05:58,635	3		100,4885
			3	100,4885
			3	100,4885
12/05/2025	20:05:34,500	13		100,4674
			13	100,4674
			13	100,4674
12/05/2025	20:05:27,956	1		100,6404
			1	100,6404
			1	100,6404
12/05/2025	20:05:25,438	1		100,6404
			1	100,6404
			1	100,6404
12/05/2025	20:05:13,368	3		100,6521
			3	100,6521
			3	100,6521
12/05/2025	20:05:07,134	1		100,6516
			1	100,6516
			1	100,6516
12/05/2025	20:04:59,062	14		100,4922
			14	100,4922
			14	100,4922
12/05/2025	20:04:53,643	1		100,6442
			1	100,6442
			1	100,6442
12/05/2025	20:04:53,549	1		100,6442
			1	100,6442
			1	100,6442
12/05/2025	20:04:43,992	1		100,6496
			1	100,6496
			1	100,6496
12/05/2025	20:04:22,461	25		100,6357
			25	100,6357
			25	100,6357
12/05/2025	20:04:09,477	1		100,4614
			1	100,4614
			1	100,4614
12/05/2025	20:04:04,346	2		100,631
			2	100,631
			2	100,631
12/05/2025	20:03:55,388	5		100,4567
			5	100,4567
			5	100,4567
12/05/2025	20:03:33,891	3		100,4511
			3	100,4511
			3	100,4511
12/05/2025	20:03:32,839	10		100,6078
			10	100,6078
			10	100,6078
12/05/2025	20:03:30,121	3		100,6044
			3	100,6044
			3	100,6044
12/05/2025	20:03:24,182	1		100,4486
			1	100,4486
			1	100,4486
12/05/2025	20:03:17,233	1		100,6098
			1	100,6098
			1	100,6098
12/05/2025	20:02:56,604	2		100,6046
			2	100,6046
			2	100,6046
12/05/2025	20:02:56,402	3		100,6046
			3	100,6046
			3	100,6046
12/05/2025	20:02:24,797	1		100,5938
			1	100,5938
			1	100,5938
12/05/2025	20:02:15,739	13		100,4394
			13	100,4394
			13	100,4394
12/05/2025	20:02:06,881	2		100,5896
			2	100,5896
			2	100,5896
12/05/2025	20:01:59,940	12		100,5834
			12	100,5834
			12	100,5834
12/05/2025	20:01:57,649	4		100,5787
			4	100,5787
			4	100,5787
12/05/2025	20:01:47,669	6		100,5715
			6	100,5715
			6	100,5715
12/05/2025	20:01:46,458	1		100,5715
			1	100,5715
			1	100,5715
12/05/2025	20:01:26,024	1		100,5837
			1	100,5837
			1	100,5837
12/05/2025	20:01:15,557	3		100,5747
			3	100,5747
			3	100,5747
12/05/2025	19:59:30,697	20		100,551
			20	100,551
			20	100,551
12/05/2025	19:59:23,249	1		100,5521
			1	100,5521
			1	100,5521
12/05/2025	19:59:13,587	1		100,5465
			1	100,5465
			1	100,5465
12/05/2025	19:59:01,113	1		100,5541
			1	100,5541
			1	100,5541
12/05/2025	19:58:22,077	12		100,5692
			12	100,5692
			12	100,5692
12/05/2025	19:57:20,924	1		100,4219
			1	100,4219
			1	100,4219
12/05/2025	19:57:14,370	2		100,6021
			2	100,6021
			2	100,6021
12/05/2025	19:56:55,855	1		100,6105
			1	100,6105
			1	100,6105
12/05/2025	19:56:37,240	1		100,4472
			1	100,4472
			1	100,4472
12/05/2025	19:56:31,380	1		100,6098
			1	100,6098
			1	100,6098
12/05/2025	19:56:31,205	3		100,6098
			3	100,6098
			3	100,6098
12/05/2025	19:56:00,719	3		100,4563
			3	100,4563
			3	100,4563
12/05/2025	19:55:52,464	110		100,6247
			110	100,6247
			61	100,6247
			49	100,6247
12/05/2025	19:55:50,252	44		100,4518
			44	100,4518
			44	100,4518
12/05/2025	19:55:42,501	1		100,6119
			1	100,6119
			1	100,6119
12/05/2025	19:55:27,120	1		100,4522
			1	100,4522
			1	100,4522
12/05/2025	19:55:25,702	2		100,6085
			2	100,6085
			2	100,6085
12/05/2025	19:55:18,659	1		100,6089
			1	100,6089
			1	100,6089
12/05/2025	19:54:29,152	3		100,6132
			3	100,6132
			3	100,6132
12/05/2025	19:54:12,345	1		100,6029
			1	100,6029
			1	100,6029
12/05/2025	19:52:57,079	1		100,4308
			1	100,4308
			1	100,4308
12/05/2025	19:52:52,956	2		100,4177
			2	100,4177
			2	100,4177
12/05/2025	19:52:38,765	1		100,588
			1	100,588
			1	100,588
12/05/2025	19:52:28,906	2		100,5848
			2	100,5848
			2	100,5848
12/05/2025	19:52:21,358	2		100,415
			2	100,415
			2	100,415
12/05/2025	19:51:47,845	25		100,4139
			25	100,4139
			25	100,4139
12/05/2025	19:51:02,562	1		100,5698
			1	100,5698
			1	100,5698
12/05/2025	19:51:02,360	1		100,5698
			1	100,5698
			1	100,5698
12/05/2025	19:50:56,425	3		100,4177
			3	100,4177
			3	100,4177
12/05/2025	19:50:51,391	1		100,5738
			1	100,5738
			1	100,5738
12/05/2025	19:50:02,280	5		100,5646
			5	100,5646
			5	100,5646
12/05/2025	19:49:40,966	17		100,4003
			17	100,4003
			17	100,4003
12/05/2025	19:49:33,300	1		100,5642
			1	100,5642
			1	100,5642
12/05/2025	19:49:27,862	1		100,5789
			1	100,5789
			1	100,5789
12/05/2025	19:49:26,559	4		100,4124
			4	100,4124
			4	100,4124
12/05/2025	19:49:22,331	1		100,5827
			1	100,5827
			1	100,5827
12/05/2025	19:49:07,938	8		100,4278
			8	100,4278
			8	100,4278
12/05/2025	19:49:07,748	3		100,4278
			3	100,4278
			3	100,4278
12/05/2025	19:48:59,086	1		100,6021
			1	100,6021
			1	100,6021
12/05/2025	19:48:44,705	1		100,6158
			1	100,6158
			1	100,6158
12/05/2025	19:48:41,084	1		100,6064
			1	100,6064
			1	100,6064
12/05/2025	19:48:16,629	8		100,5945
			8	100,5945
			8	100,5945
12/05/2025	19:48:16,023	1		100,5974
			1	100,5974
			1	100,5974
12/05/2025	19:48:13,411	4		100,4319
			4	100,4319
			4	100,4319
12/05/2025	19:48:06,173	3		100,5954
			3	100,5954
			3	100,5954
12/05/2025	19:47:26,421	1		100,605
			1	100,605
			1	100,605
12/05/2025	19:47:19,878	3		100,4394
			3	100,4394
			3	100,4394
12/05/2025	19:47:17,466	1		100,5977
			1	100,5977
			1	100,5977
12/05/2025	19:47:12,133	1		100,5914
			1	100,5914
			1	100,5914
12/05/2025	19:47:02,980	1		100,5878
			1	100,5878
			1	100,5878
12/05/2025	19:46:55,228	1		100,5889
			1	100,5889
			1	100,5889
12/05/2025	19:46:53,725	1		100,5889
			1	100,5889
			1	100,5889
12/05/2025	19:46:44,459	30		100,5954
			30	100,5954
			30	100,5954
12/05/2025	19:46:42,749	3		100,4344
			3	100,4344
			3	100,4344
12/05/2025	19:46:34,900	3		100,5842
			3	100,5842
			3	100,5842
12/05/2025	19:46:13,262	1		100,5773
			1	100,5773
			1	100,5773
12/05/2025	19:45:56,956	1		100,5443
			1	100,5443
			1	100,5443
12/05/2025	19:45:03,207	1		100,5267
			1	100,5267
			1	100,5267
12/05/2025	19:44:59,082	1		100,5276
			1	100,5276
			1	100,5276
12/05/2025	19:44:38,354	1		100,5229
			1	100,5229
			1	100,5229
12/05/2025	19:43:40,504	3		100,4065
			3	100,4065
			3	100,4065
12/05/2025	19:43:20,873	1		100,5759
			1	100,5759
			1	100,5759
12/05/2025	19:43:18,459	1		100,5797
			1	100,5797
			1	100,5797
12/05/2025	19:43:12,218	4		100,575
			4	100,575
			4	100,575
12/05/2025	19:43:06,678	1		100,5639
			1	100,5639
			1	100,5639
12/05/2025	19:43:05,269	3		100,4074
			3	100,4074
			3	100,4074
12/05/2025	19:42:33,074	1		100,5815
			1	100,5815
			1	100,5815
12/05/2025	19:42:31,165	1		100,586
			1	100,586
			1	100,586
12/05/2025	19:41:33,924	1		100,6007
			1	100,6007
			1	100,6007
12/05/2025	19:41:23,243	5		100,589
			5	100,589
			5	100,589
12/05/2025	19:41:18,505	1		100,5975
			1	100,5975
			1	100,5975
12/05/2025	19:41:13,673	2		100,4403
			2	100,4403
			2	100,4403
12/05/2025	19:41:09,650	3		100,5984
			3	100,5984
			3	100,5984
12/05/2025	19:40:36,452	1		100,576
			1	100,576
			1	100,576
12/05/2025	19:40:12,797	2		100,4266
			2	100,4266
			2	100,4266
12/05/2025	19:40:02,125	1		100,5919
			1	100,5919
			1	100,5919
12/05/2025	19:40:00,516	1		100,5919
			1	100,5919
			1	100,5919
12/05/2025	19:39:56,894	3		100,597
			3	100,597
			3	100,597
12/05/2025	19:39:43,916	3		100,5959
			3	100,5959
			3	100,5959
12/05/2025	19:39:43,111	5		100,5959
			5	100,5959
			5	100,5959
12/05/2025	19:39:28,215	3		100,4284
			3	100,4284
			3	100,4284
12/05/2025	19:39:14,132	2		100,4302
			2	100,4302
			2	100,4302
12/05/2025	19:39:12,318	2		100,5925
			2	100,5925
			2	100,5925
12/05/2025	19:39:10,312	5		100,5878
			5	100,5878
			5	100,5878
12/05/2025	19:38:17,093	1		100,5735
			1	100,5735
			1	100,5735
12/05/2025	19:38:10,350	1		100,5695
			1	100,5695
			1	100,5695
12/05/2025	19:37:27,492	1		100,3959
			1	100,3959
			1	100,3959
12/05/2025	19:36:55,293	1		100,5032
			1	100,5032
			1	100,5032
12/05/2025	19:36:27,524	1		100,3657
			1	100,3657
			1	100,3657
12/05/2025	19:36:12,733	2		100,533
			2	100,533
			2	100,533
12/05/2025	19:35:53,105	5		100,5281
			5	100,5281
			5	100,5281
12/05/2025	19:35:49,380	3		100,37
			3	100,37
			3	100,37
12/05/2025	19:35:35,485	6		100,5553
			6	100,5553
			6	100,5553
12/05/2025	19:35:18,175	1		100,5643
			1	100,5643
			1	100,5643
12/05/2025	19:35:11,837	4		100,5639
			4	100,5639
			4	100,5639
12/05/2025	19:35:02,978	1		100,5639
			1	100,5639
			1	100,5639
12/05/2025	19:34:50,706	1		100,5623
			1	100,5623
			1	100,5623
12/05/2025	19:34:45,574	1		100,5623
			1	100,5623
			1	100,5623

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: 100,3585 / Vente: 100,5193
Volume: 71 866
+4,80%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
12/05/2025 @ 20:58:05

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