Vanguard S&P 500 UCITS ETF

221

203

111,331

Datum Uhrzeit Stückzahl Auftragsstückzahl Kurs
19.12.2025 08:48:52,016 2   111,331
      2 111,331
      2 111,331
19.12.2025 08:48:46,278 1   111,3291
      1 111,3291
      1 111,3291
19.12.2025 08:47:51,319 3   111,3003
      3 111,3003
      3 111,3003
19.12.2025 08:47:35,213 1   111,312
      1 111,312
      1 111,312
19.12.2025 08:47:27,266 3   111,0871
      3 111,0871
      3 111,0871
19.12.2025 08:47:13,756 6   111,0998
      6 111,0998
      6 111,0998
19.12.2025 08:47:13,268 23   111,3222
      23 111,3222
      23 111,3222
19.12.2025 08:46:51,226 4   111,3138
      4 111,3138
      4 111,3138
19.12.2025 08:46:46,702 5   111,3131
      5 111,3131
      5 111,3131
19.12.2025 08:46:36,932 1   111,3076
      1 111,3076
      1 111,3076
19.12.2025 08:45:24,686 1   111,3362
      1 111,3362
      1 111,3362
19.12.2025 08:45:21,466 1   111,3382
      1 111,3382
      1 111,3382
19.12.2025 08:45:14,913 1   111,3376
      1 111,3376
      1 111,3376
19.12.2025 08:44:10,501 9   111,319
      9 111,319
      9 111,319
19.12.2025 08:43:57,917 3   111,0952
      3 111,0952
      3 111,0952
19.12.2025 08:43:41,842 3   111,0896
      3 111,0896
      3 111,0896
19.12.2025 08:43:38,192 1   111,3089
      1 111,3089
      1 111,3089
19.12.2025 08:43:26,712 1   111,3176
      1 111,3176
      1 111,3176
19.12.2025 08:42:49,285 1   111,3422
      1 111,3422
      1 111,3422
19.12.2025 08:41:27,650 1   111,3314
      1 111,3314
      1 111,3314
19.12.2025 08:41:21,311 3   111,3318
      3 111,3318
      3 111,3318
19.12.2025 08:41:21,113 2   111,3318
      2 111,3318
      2 111,3318
19.12.2025 08:40:58,665 3   111,1128
      3 111,1128
      3 111,1128
19.12.2025 08:40:58,569 1   111,3362
      1 111,3362
      1 111,3362
19.12.2025 08:40:46,484 1   111,3467
      1 111,3467
      1 111,3467
19.12.2025 08:40:43,464 2   111,3475
      2 111,3475
      2 111,3475
19.12.2025 08:40:12,694 1   111,3445
      1 111,3445
      1 111,3445
19.12.2025 08:40:11,751 1   111,3445
      1 111,3445
      1 111,3445
19.12.2025 08:39:51,118 1   111,1142
      1 111,1142
      1 111,1142
19.12.2025 08:39:48,601 5   111,3349
      5 111,3349
      5 111,3349
19.12.2025 08:39:41,657 4   111,3449
      4 111,3449
      4 111,3449
19.12.2025 08:39:37,635 1   111,3458
      1 111,3458
      1 111,3458
19.12.2025 08:38:45,402 1   111,32
      1 111,32
      1 111,32
19.12.2025 08:38:45,301 1   111,32
      1 111,32
      1 111,32
19.12.2025 08:38:37,749 1   111,3162
      1 111,3162
      1 111,3162
19.12.2025 08:38:27,741 3   111,0938
      3 111,0938
      3 111,0938
19.12.2025 08:38:27,679 3   111,3162
      3 111,3162
      3 111,3162
19.12.2025 08:38:05,051 1   111,3134
      1 111,3134
      1 111,3134
19.12.2025 08:38:03,134 2   111,3159
      2 111,3159
      2 111,3159
19.12.2025 08:38:00,820 1   111,3184
      1 111,3184
      1 111,3184
19.12.2025 08:37:40,845 7   111,3153
      7 111,3153
      7 111,3153
19.12.2025 08:37:18,043 27   111,3134
      27 111,3134
      27 111,3134
19.12.2025 08:36:59,222 1   111,0929
      1 111,0929
      1 111,0929
19.12.2025 08:36:50,778 1   111,3129
      1 111,3129
      1 111,3129
19.12.2025 08:36:28,366 1   111,3143
      1 111,3143
      1 111,3143
19.12.2025 08:36:27,622 2   111,3143
      2 111,3143
      2 111,3143
19.12.2025 08:36:17,256 1   111,3157
      1 111,3157
      1 111,3157
19.12.2025 08:35:45,246 1   111,1155
      1 111,1155
      1 111,1155
19.12.2025 08:35:40,617 3   111,3405
      3 111,3405
      3 111,3405
19.12.2025 08:35:18,074 5   111,3312
      5 111,3312
      5 111,3312
19.12.2025 08:35:04,383 1   111,3205
      1 111,3205
      1 111,3205
19.12.2025 08:34:58,442 3   111,0987
      3 111,0987
      3 111,0987
19.12.2025 08:34:50,692 1   111,3257
      1 111,3257
      1 111,3257
19.12.2025 08:34:26,436 1   111,3329
      1 111,3329
      1 111,3329
19.12.2025 08:34:22,113 3   111,3324
      3 111,3324
      3 111,3324
19.12.2025 08:33:22,107 1   111,3166
      1 111,3166
      1 111,3166
19.12.2025 08:33:05,897 5   111,314
      5 111,314
      5 111,314
19.12.2025 08:32:45,369 2   111,3165
      2 111,3165
      2 111,3165
19.12.2025 08:32:27,754 4   111,0927
      1 111,0927
      3 111,0927
      4 111,0927
19.12.2025 08:32:23,134 108   111,3126
      108 111,3126
      108 111,3126
19.12.2025 08:32:17,687 1   111,3121
      1 111,3121
      1 111,3121
19.12.2025 08:31:55,242 1   111,3195
      1 111,3195
      1 111,3195
19.12.2025 08:31:53,739 2   111,3215
      2 111,3215
      2 111,3215
19.12.2025 08:31:53,634 2   111,3235
      2 111,3235
      2 111,3235
19.12.2025 08:31:38,034 2   111,3215
      2 111,3215
      2 111,3215
19.12.2025 08:31:29,978 2   111,3215
      2 111,3215
      2 111,3215
19.12.2025 08:31:25,754 2   111,1034
      2 111,1034
      2 111,1034
19.12.2025 08:31:01,385 1   111,3348
      1 111,3348
      1 111,3348
19.12.2025 08:30:58,863 3   111,1135
      3 111,1135
      3 111,1135
19.12.2025 08:30:57,261 1   111,3339
      1 111,3339
      1 111,3339
19.12.2025 08:30:52,015 1   111,3298
      1 111,3298
      1 111,3298
19.12.2025 08:30:38,686 3   111,3241
      3 111,3241
      3 111,3241
19.12.2025 08:30:01,001 2   111,3379
      2 111,3379
      2 111,3379
19.12.2025 08:29:54,859 2   111,3416
      2 111,3416
      2 111,3416
19.12.2025 08:29:16,313 2   111,3543
      2 111,3543
      2 111,3543
19.12.2025 08:29:02,516 19   111,1285
      19 111,1285
      19 111,1285
19.12.2025 08:28:56,877 1   111,3493
      1 111,3493
      1 111,3493
19.12.2025 08:28:15,295 1   111,3426
      1 111,3426
      1 111,3426
19.12.2025 08:27:59,382 3   111,1192
      3 111,1192
      3 111,1192
19.12.2025 08:27:42,165 3   111,3399
      3 111,3399
      3 111,3399
19.12.2025 08:27:39,749 1   111,3389
      1 111,3389
      1 111,3389
19.12.2025 08:27:35,124 1   111,3394
      1 111,3394
      1 111,3394
19.12.2025 08:26:28,971 1   111,3684
      1 111,3684
      1 111,3684
19.12.2025 08:25:01,500 1   111,1066
      1 111,1066
      1 111,1066
19.12.2025 08:24:48,515 2   111,3276
      2 111,3276
      2 111,3276
19.12.2025 08:24:27,992 3   111,1102
      3 111,1102
      2 111,1102
      1 111,1102
19.12.2025 08:24:07,850 1   111,3317
      1 111,3317
      1 111,3317
19.12.2025 08:23:11,780 1   111,3285
      1 111,3285
      1 111,3285
19.12.2025 08:22:50,841 1   111,3337
      1 111,3337
      1 111,3337
19.12.2025 08:22:50,741 2   111,3337
      2 111,3337
      2 111,3337
19.12.2025 08:22:32,606 2   111,3322
      2 111,3322
      2 111,3322
19.12.2025 08:21:59,764 60   111,3231
      60 111,3231
      60 111,3231
19.12.2025 08:21:30,043 1   111,1055
      1 111,1055
      1 111,1055
19.12.2025 08:19:57,697 2   111,3637
      2 111,3637
      2 111,3637
19.12.2025 08:19:41,372 3   111,3774
      3 111,3774
      3 111,3774
19.12.2025 08:19:35,744 1   111,3717
      1 111,3717
      1 111,3717
19.12.2025 08:19:28,380 4   111,1411
      4 111,1411
      4 111,1411
19.12.2025 08:18:55,758 1   111,349
      1 111,349
      1 111,349
19.12.2025 08:18:54,657 1   111,349
      1 111,349
      1 111,349
19.12.2025 08:18:31,692 7   111,3413
      7 111,3413
      7 111,3413
19.12.2025 08:18:27,866 2   111,3413
      2 111,3413
      2 111,3413
19.12.2025 08:17:53,836 1   111,3629
      1 111,3629
      1 111,3629
19.12.2025 08:17:27,554 3   111,35
      3 111,35
      3 111,35
19.12.2025 08:17:24,234 2   111,3705
      2 111,3705
      2 111,3705
19.12.2025 08:17:24,129 2   111,3705
      2 111,3705
      2 111,3705
19.12.2025 08:17:22,018 1   111,372
      1 111,372
      1 111,372
19.12.2025 08:17:13,364 1   111,365
      1 111,365
      1 111,365
19.12.2025 08:16:58,349 1   111,3667
      1 111,3667
      1 111,3667
19.12.2025 08:16:56,638 10   111,3667
      10 111,3667
      10 111,3667
19.12.2025 08:16:36,602 3   111,3705
      3 111,3705
      3 111,3705
19.12.2025 08:16:09,529 3   111,1404
      3 111,1404
      3 111,1404
19.12.2025 08:16:06,806 2   111,3626
      2 111,3626
      2 111,3626
19.12.2025 08:15:48,384 2   111,348
      2 111,348
      2 111,348
19.12.2025 08:15:29,045 3   111,1515
      3 111,1515
      3 111,1515
19.12.2025 08:15:14,454 1   111,3731
      1 111,3731
      1 111,3731
19.12.2025 08:15:06,302 1   111,1455
      1 111,1455
      1 111,1455
19.12.2025 08:15:05,702 1   111,3679
      1 111,3679
      1 111,3679
19.12.2025 08:14:50,096 1   111,3607
      1 111,3607
      1 111,3607
19.12.2025 08:14:36,605 1   111,3714
      1 111,3714
      1 111,3714
19.12.2025 08:14:29,862 1   111,3714
      1 111,3714
      1 111,3714
19.12.2025 08:14:26,240 2   111,3693
      2 111,3693
      2 111,3693
19.12.2025 08:14:05,803 1   111,3498
      1 111,3498
      1 111,3498
19.12.2025 08:13:58,759 3   111,1215
      3 111,1215
      3 111,1215
19.12.2025 08:13:57,359 1   111,3475
      1 111,3475
      1 111,3475
19.12.2025 08:13:36,009 11   111,3526
      11 111,3526
      11 111,3526
19.12.2025 08:13:31,994 1   111,3457
      1 111,3457
      1 111,3457
19.12.2025 08:13:15,388 1   111,3419
      1 111,3419
      1 111,3419
19.12.2025 08:13:12,270 1   111,3429
      1 111,3429
      1 111,3429
19.12.2025 08:12:57,780 1   111,1007
      1 111,1007
      1 111,1007
19.12.2025 08:12:47,309 6   111,318
      6 111,318
      6 111,318
19.12.2025 08:12:23,770 6   111,1105
      6 111,1105
      6 111,1105
19.12.2025 08:11:21,084 1   111,3349
      1 111,3349
      1 111,3349
19.12.2025 08:10:34,276 1   111,3018
      1 111,3018
      1 111,3018
19.12.2025 08:10:29,538 1   111,3099
      1 111,3099
      1 111,3099
19.12.2025 08:10:16,246 2   111,316
      2 111,316
      2 111,316
19.12.2025 08:09:58,486 2   111,3119
      2 111,3119
      2 111,3119
19.12.2025 08:09:34,988 1   111,308
      1 111,308
      1 111,308
19.12.2025 08:09:27,956 3   111,0833
      3 111,0833
      3 111,0833
19.12.2025 08:09:21,106 1   111,3116
      1 111,3116
      1 111,3116
19.12.2025 08:09:14,563 2   111,3162
      2 111,3162
      2 111,3162
19.12.2025 08:09:07,418 1   111,3183
      1 111,3183
      1 111,3183
19.12.2025 08:08:58,258 1   111,3112
      1 111,3112
      1 111,3112
19.12.2025 08:08:09,543 3   111,2833
      3 111,2833
      3 111,2833
19.12.2025 08:07:58,676 6   111,0791
      6 111,0791
      6 111,0791
19.12.2025 08:07:45,997 2   111,3042
      2 111,3042
      2 111,3042
19.12.2025 08:06:40,473 2   111,2735
      2 111,2735
      2 111,2735
19.12.2025 08:06:26,896 4   111,0501
      4 111,0501
      4 111,0501
19.12.2025 08:06:17,840 80   111,2683
      80 111,2683
      10 111,2683
      62 111,2683
      8 111,2683
19.12.2025 08:06:11,098 1   111,2643
      1 111,2643
      1 111,2643
19.12.2025 08:06:09,493 1   111,2605
      1 111,2605
      1 111,2605
19.12.2025 08:06:04,667 5   111,0268
      5 111,0268
      5 111,0268
19.12.2025 08:06:01,448 1   111,2474
      1 111,2474
      1 111,2474
19.12.2025 08:05:36,591 1   111,2336
      1 111,2336
      1 111,2336
19.12.2025 08:05:18,270 1   111,2308
      1 111,2308
      1 111,2308
19.12.2025 08:05:01,967 3   111,237
      3 111,237
      3 111,237
19.12.2025 08:04:58,055 5   111,0081
      5 111,0081
      5 111,0081
19.12.2025 08:04:51,611 6   111,216
      6 111,216
      6 111,216
19.12.2025 08:04:46,986 1   111,215
      1 111,215
      1 111,215
19.12.2025 08:04:46,283 2   111,216
      2 111,216
      2 111,216
19.12.2025 08:04:27,567 1   111,2188
      1 111,2188
      1 111,2188
19.12.2025 08:04:09,966 1   111,2207
      1 111,2207
      1 111,2207
19.12.2025 08:04:09,259 2   111,2253
      2 111,2253
      2 111,2253
19.12.2025 08:03:51,354 2   111,2072
      2 111,2072
      2 111,2072
19.12.2025 08:03:47,640 1   111,2056
      1 111,2056
      1 111,2056
19.12.2025 08:03:38,080 18   111,1947
      18 111,1947
      18 111,1947
19.12.2025 08:03:35,063 2   111,1892
      2 111,1892
      2 111,1892
19.12.2025 08:03:32,952 5   111,1897
      5 111,1897
      5 111,1897
19.12.2025 08:03:27,516 5   111,00
      5 111,00
      5 111,00
19.12.2025 08:03:03,274 1   111,1713
      1 111,1713
      1 111,1713
19.12.2025 08:03:02,771 3   111,1673
      3 111,1673
      3 111,1673
19.12.2025 08:02:58,145 2   111,1601
      2 111,1601
      2 111,1601
19.12.2025 08:02:32,388 1   111,1467
      1 111,1467
      1 111,1467
19.12.2025 08:02:26,866 1   111,1457
      1 111,1457
      1 111,1457
19.12.2025 08:02:12,980 1   111,1624
      1 111,1624
      1 111,1624
19.12.2025 08:02:08,355 1   111,1543
      1 111,1543
      1 111,1543
19.12.2025 08:02:06,044 9   111,1543
      9 111,1543
      9 111,1543
19.12.2025 08:01:57,806 1   111,1505
      1 111,1505
      1 111,1505
19.12.2025 08:01:56,888 5   110,9303
      5 110,9303
      5 110,9303
19.12.2025 08:01:50,958 1   111,15
      1 111,15
      1 111,15
19.12.2025 08:01:47,140 1   111,1496
      1 111,1496
      1 111,1496
19.12.2025 08:01:40,904 2   111,144
      2 111,144
      2 111,144
19.12.2025 08:01:28,921 1   111,1365
      1 111,1365
      1 111,1365
19.12.2025 08:01:25,407 1   111,1374
      1 111,1374
      1 111,1374
19.12.2025 08:01:23,394 3   110,9122
      3 110,9122
      3 110,9122
19.12.2025 08:01:10,818 1   111,1313
      1 111,1313
      1 111,1313
19.12.2025 08:01:00,560 1   111,1272
      1 111,1272
      1 111,1272
19.12.2025 08:01:00,459 1   111,1272
      1 111,1272
      1 111,1272
19.12.2025 08:00:59,860 1   111,1302
      1 111,1302
      1 111,1302
19.12.2025 08:00:59,553 1   111,1302
      1 111,1302
      1 111,1302
19.12.2025 08:00:57,346 6   110,9075
      2 110,9075
      4 110,9075
      6 110,9075
19.12.2025 08:00:57,258 1   110,9075
      1 110,9075
      1 110,9075
19.12.2025 08:00:52,819 2   111,1247
      2 111,1247
      2 111,1247
19.12.2025 08:00:37,216 1   111,1344
      1 111,1344
      1 111,1344
19.12.2025 08:00:34,402 1   111,1333
      1 111,1333
      1 111,1333
19.12.2025 08:00:33,399 6   111,14
      3 111,14
      1 111,14
      1 111,14
      1 111,14
      6 111,14
19.12.2025 08:00:30,323 1 369   111,14
      1 368 111,14
      1 369 111,14
      1 111,14
19.12.2025 08:00:18,851 96   111,0743
      6 111,0743
      59 111,0743
      31 111,0743
      1 111,0743
      22 111,0743
      73 111,0743
19.12.2025 08:00:01,990 228   110,9368
      228 110,9368
      228 110,9368
19.12.2025 07:49:53,561 1   110,8823
      1 110,8823
      1 110,8823
19.12.2025 07:42:16,881 23   111,0501
      23 111,0501
      23 111,0501
19.12.2025 07:40:04,994 13   111,0549
      13 111,0549
      13 111,0549
19.12.2025 07:34:59,505 9   110,8971
      9 110,8971
      9 110,8971
19.12.2025 07:30:00,785 277   111,0453
      277 111,0453
      11 111,0453
      3 111,0453
      2 111,0453
      36 111,0453
      225 111,0453
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)