Vanguard S&P 500 UCITS ETF

151

148

104,3865

Date Heure Volume Volume de transactions Cours
08/08/2025 08:52:19,175 1   104,3865
      1 104,3865
      1 104,3865
08/08/2025 08:52:19,094 5   104,3865
      5 104,3865
      5 104,3865
08/08/2025 08:51:59,492 1   104,3876
      1 104,3876
      1 104,3876
08/08/2025 08:51:32,520 2   104,3896
      2 104,3896
      2 104,3896
08/08/2025 08:51:11,467 15   104,2846
      15 104,2846
      15 104,2846
08/08/2025 08:51:02,323 1   104,404
      1 104,404
      1 104,404
08/08/2025 08:50:51,462 1   104,4125
      1 104,4125
      1 104,4125
08/08/2025 08:50:49,758 3   104,4107
      3 104,4107
      3 104,4107
08/08/2025 08:50:48,744 3   104,2843
      3 104,2843
      3 104,2843
08/08/2025 08:50:39,160 2   104,4018
      2 104,4018
      2 104,4018
08/08/2025 08:50:25,506 1   104,3987
      1 104,3987
      1 104,3987
08/08/2025 08:50:24,187 1   104,3987
      1 104,3987
      1 104,3987
08/08/2025 08:50:11,298 1   104,4057
      1 104,4057
      1 104,4057
08/08/2025 08:49:35,695 3   104,412
      3 104,412
      3 104,412
08/08/2025 08:49:34,090 2   104,412
      2 104,412
      2 104,412
08/08/2025 08:49:17,381 2   104,4091
      2 104,4091
      2 104,4091
08/08/2025 08:49:06,318 18   104,4078
      18 104,4078
      18 104,4078
08/08/2025 08:48:48,506 3   104,2921
      3 104,2921
      3 104,2921
08/08/2025 08:48:18,121 1   104,401
      1 104,401
      1 104,401
08/08/2025 08:48:11,686 1   104,3881
      1 104,3881
      1 104,3881
08/08/2025 08:47:17,369 1   104,3983
      1 104,3983
      1 104,3983
08/08/2025 08:46:17,503 1   104,4117
      1 104,4117
      1 104,4117
08/08/2025 08:45:54,157 1   104,4176
      1 104,4176
      1 104,4176
08/08/2025 08:45:18,433 3   104,2818
      3 104,2818
      3 104,2818
08/08/2025 08:45:09,979 10   104,4076
      10 104,4076
      10 104,4076
08/08/2025 08:44:48,045 1   104,4076
      1 104,4076
      1 104,4076
08/08/2025 08:44:29,136 1   104,4081
      1 104,4081
      1 104,4081
08/08/2025 08:43:57,741 1   104,395
      1 104,395
      1 104,395
08/08/2025 08:43:24,837 2   104,4036
      2 104,4036
      2 104,4036
08/08/2025 08:43:19,808 6   104,4049
      6 104,4049
      6 104,4049
08/08/2025 08:43:19,707 2   104,4049
      2 104,4049
      2 104,4049
08/08/2025 08:43:13,379 1   104,4063
      1 104,4063
      1 104,4063
08/08/2025 08:42:18,039 3   104,3081
      3 104,3081
      3 104,3081
08/08/2025 08:42:07,771 4   104,4236
      4 104,4236
      4 104,4236
08/08/2025 08:42:06,261 1   104,4258
      1 104,4258
      1 104,4258
08/08/2025 08:41:25,913 3   104,4235
      3 104,4235
      3 104,4235
08/08/2025 08:40:13,685 5   104,2982
      5 104,2982
      5 104,2982
08/08/2025 08:39:47,732 3   104,2927
      3 104,2927
      3 104,2927
08/08/2025 08:39:31,535 1   104,4203
      1 104,4203
      1 104,4203
08/08/2025 08:39:29,526 1   104,4176
      1 104,4176
      1 104,4176
08/08/2025 08:39:27,323 961   104,3023
      961 104,3023
      961 104,3023
08/08/2025 08:39:15,647 1   104,4171
      1 104,4171
      1 104,4171
08/08/2025 08:38:08,823 4   104,4175
      4 104,4175
      4 104,4175
08/08/2025 08:37:31,422 1   104,4205
      1 104,4205
      1 104,4205
08/08/2025 08:37:30,394 1   104,4223
      1 104,4223
      1 104,4223
08/08/2025 08:37:11,481 1   104,3271
      1 104,3271
      1 104,3271
08/08/2025 08:37:11,280 2   104,441
      2 104,441
      2 104,441
08/08/2025 08:37:00,714 10   104,4444
      10 104,4444
      10 104,4444
08/08/2025 08:36:41,828 1   104,4367
      1 104,4367
      1 104,4367
08/08/2025 08:36:41,713 2   104,4367
      2 104,4367
      2 104,4367
08/08/2025 08:36:17,763 1   104,4387
      1 104,4387
      1 104,4387
08/08/2025 08:35:21,509 1   104,4558
      1 104,4558
      1 104,4558
08/08/2025 08:35:18,090 4   104,342
      4 104,342
      4 104,342
08/08/2025 08:35:03,296 1   104,4426
      1 104,4426
      1 104,4426
08/08/2025 08:34:58,669 1   104,4367
      1 104,4367
      1 104,4367
08/08/2025 08:34:44,284 1   104,429
      1 104,429
      1 104,429
08/08/2025 08:34:05,146 1   104,4353
      1 104,4353
      1 104,4353
08/08/2025 08:33:06,680 1   104,2995
      1 104,2995
      1 104,2995
08/08/2025 08:32:46,656 1   104,4138
      1 104,4138
      1 104,4138
08/08/2025 08:32:44,144 5   104,4175
      5 104,4175
      5 104,4175
08/08/2025 08:32:23,077 5   104,4201
      5 104,4201
      5 104,4201
08/08/2025 08:32:18,144 3   104,3048
      3 104,3048
      3 104,3048
08/08/2025 08:32:16,230 4   104,4281
      4 104,4281
      4 104,4281
08/08/2025 08:32:01,536 1   104,443
      1 104,443
      1 104,443
08/08/2025 08:31:38,680 5   104,4534
      5 104,4534
      5 104,4534
08/08/2025 08:31:12,816 4   104,4446
      4 104,4446
      4 104,4446
08/08/2025 08:30:54,195 1   104,4499
      1 104,4499
      1 104,4499
08/08/2025 08:30:40,103 1   104,4517
      1 104,4517
      1 104,4517
08/08/2025 08:30:28,140 1   104,4421
      1 104,4421
      1 104,4421
08/08/2025 08:28:16,890 1   104,4209
      1 104,4209
      1 104,4209
08/08/2025 08:28:05,839 6   104,4272
      6 104,4272
      6 104,4272
08/08/2025 08:27:54,948 34   104,3102
      34 104,3102
      34 104,3102
08/08/2025 08:27:09,476 2   104,4443
      2 104,4443
      2 104,4443
08/08/2025 08:26:58,000 96   104,4539
      96 104,4539
      96 104,4539
08/08/2025 08:26:50,753 3   104,3355
      3 104,3355
      3 104,3355
08/08/2025 08:26:41,087 1   104,4479
      1 104,4479
      1 104,4479
08/08/2025 08:26:30,016 1   104,4393
      1 104,4393
      1 104,4393
08/08/2025 08:26:10,779 1   104,441
      1 104,441
      1 104,441
08/08/2025 08:26:10,379 1   104,441
      1 104,441
      1 104,441
08/08/2025 08:26:06,442 100   104,4431
      100 104,4431
      100 104,4431
08/08/2025 08:26:06,358 1   104,4431
      1 104,4431
      1 104,4431
08/08/2025 08:25:52,967 1   104,4231
      1 104,4231
      1 104,4231
08/08/2025 08:25:43,118 1   104,3011
      1 104,3011
      1 104,3011
08/08/2025 08:25:18,952 1   104,3942
      1 104,3942
      1 104,3942
08/08/2025 08:25:18,751 3   104,2794
      3 104,2794
      3 104,2794
08/08/2025 08:24:43,537 4   104,3855
      4 104,3855
      4 104,3855
08/08/2025 08:24:39,127 8   104,2707
      8 104,2707
      8 104,2707
08/08/2025 08:23:26,333 1   104,386
      1 104,386
      1 104,386
08/08/2025 08:22:49,509 1   104,3728
      1 104,3728
      1 104,3728
08/08/2025 08:22:05,828 1   104,3788
      1 104,3788
      1 104,3788
08/08/2025 08:21:48,424 3   104,2456
      3 104,2456
      3 104,2456
08/08/2025 08:21:24,981 1   104,3662
      1 104,3662
      1 104,3662
08/08/2025 08:21:08,674 1   104,3733
      1 104,3733
      1 104,3733
08/08/2025 08:20:24,156 5   104,366
      5 104,366
      5 104,366
08/08/2025 08:19:31,439 4   104,3676
      4 104,3676
      4 104,3676
08/08/2025 08:18:17,864 3   104,2384
      3 104,2384
      3 104,2384
08/08/2025 08:18:08,106 1   104,3548
      1 104,3548
      1 104,3548
08/08/2025 08:17:42,932 7   104,3551
      7 104,3551
      7 104,3551
08/08/2025 08:16:51,210 2   104,361
      2 104,361
      2 104,361
08/08/2025 08:14:18,118 1   104,3532
      1 104,3532
      1 104,3532
08/08/2025 08:13:35,501 2   104,3658
      2 104,3658
      2 104,3658
08/08/2025 08:13:29,239 1   104,3667
      1 104,3667
      1 104,3667
08/08/2025 08:13:16,760 2   104,3798
      2 104,3798
      2 104,3798
08/08/2025 08:13:14,845 5   104,3798
      5 104,3798
      5 104,3798
08/08/2025 08:12:47,598 4   104,2191
      4 104,2191
      4 104,2191
08/08/2025 08:12:17,815 1   104,3502
      1 104,3502
      1 104,3502
08/08/2025 08:12:17,713 1   104,3502
      1 104,3502
      1 104,3502
08/08/2025 08:11:55,370 1   104,3426
      1 104,3426
      1 104,3426
08/08/2025 08:11:52,250 1   104,3417
      1 104,3417
      1 104,3417
08/08/2025 08:11:43,801 1   104,3439
      1 104,3439
      1 104,3439
08/08/2025 08:11:43,602 1   104,3439
      1 104,3439
      1 104,3439
08/08/2025 08:11:22,971 1   104,3428
      1 104,3428
      1 104,3428
08/08/2025 08:10:56,908 1   104,2062
      1 104,2062
      1 104,2062
08/08/2025 08:10:56,108 2   104,3412
      2 104,3412
      2 104,3412
08/08/2025 08:09:20,516 5   104,337
      5 104,337
      5 104,337
08/08/2025 08:08:32,799 1   104,3578
      1 104,3578
      1 104,3578
08/08/2025 08:07:00,150 1   104,3563
      1 104,3563
      1 104,3563
08/08/2025 08:06:49,385 3   104,211
      3 104,211
      3 104,211
08/08/2025 08:06:31,677 21   104,3402
      21 104,3402
      21 104,3402
08/08/2025 08:06:19,710 1   104,3479
      1 104,3479
      1 104,3479
08/08/2025 08:06:14,893 1   104,3553
      1 104,3553
      1 104,3553
08/08/2025 08:05:57,782 1   104,3662
      1 104,3662
      1 104,3662
08/08/2025 08:04:59,340 1   104,3666
      1 104,3666
      1 104,3666
08/08/2025 08:04:56,421 1   104,3698
      1 104,3698
      1 104,3698
08/08/2025 08:04:56,223 1   104,3698
      1 104,3698
      1 104,3698
08/08/2025 08:04:41,833 8   104,369
      8 104,369
      8 104,369
08/08/2025 08:04:37,610 1   104,3733
      1 104,3733
      1 104,3733
08/08/2025 08:04:14,783 1   104,3829
      1 104,3829
      1 104,3829
08/08/2025 08:03:47,824 3   104,2361
      3 104,2361
      3 104,2361
08/08/2025 08:03:38,406 1   104,3852
      1 104,3852
      1 104,3852
08/08/2025 08:03:27,098 1   104,387
      1 104,387
      1 104,387
08/08/2025 08:03:15,132 288   104,3902
      288 104,3902
      288 104,3902
08/08/2025 08:02:58,167 1   104,3838
      1 104,3838
      1 104,3838
08/08/2025 08:02:45,662 5   104,386
      5 104,386
      5 104,386
08/08/2025 08:02:39,828 1   104,3812
      1 104,3812
      1 104,3812
08/08/2025 08:02:35,803 8   104,3787
      8 104,3787
      8 104,3787
08/08/2025 08:02:12,982 1   104,3704
      1 104,3704
      1 104,3704
08/08/2025 08:01:53,878 1   104,3697
      1 104,3697
      1 104,3697
08/08/2025 08:01:47,134 2   104,3656
      2 104,3656
      2 104,3656
08/08/2025 08:01:34,154 2   104,2344
      2 104,2344
      2 104,2344
08/08/2025 08:01:25,808 3   104,2327
      3 104,2327
      3 104,2327
08/08/2025 08:01:04,786 1   104,3582
      1 104,3582
      1 104,3582
08/08/2025 08:00:38,689 1 015   104,41
      1 008 104,41
      2 104,41
      182 104,41
      5 104,41
      833 104,41
08/08/2025 08:00:29,487 38   104,3692
      1 104,3692
      37 104,3692
      38 104,3692
08/08/2025 08:00:23,455 1   104,3679
      1 104,3679
      1 104,3679
08/08/2025 07:46:23,512 1   104,4341
      1 104,4341
      1 104,4341
08/08/2025 07:45:59,184 4   104,4348
      4 104,4348
      4 104,4348
08/08/2025 07:31:01,599 5   104,4493
      5 104,4493
      5 104,4493
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)

Période de cotation
7h30 à 22h00