Tradegate Exchange

Vanguard S&P 500 UCITS ETF

6426

5407

100,7574

Date	Heure	Volume	Volume de transactions	Cours
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
12/05/2025	19:34:36,715	11		100,3955
			11	100,3955
			11	100,3955
12/05/2025	19:34:36,030	2		100,5563
			2	100,5563
			2	100,5563
12/05/2025	19:34:35,818	30		100,5563
			30	100,5563
			30	100,5563
12/05/2025	19:34:18,107	1		100,3975
			1	100,3975
			1	100,3975
12/05/2025	19:34:17,500	2		100,5634
			2	100,5634
			2	100,5634
12/05/2025	19:33:59,692	3		100,4104
			3	100,4104
			3	100,4104
12/05/2025	19:33:57,175	3		100,5779
			3	100,5779
			3	100,5779
12/05/2025	19:33:33,955	8		100,559
			8	100,559
			8	100,559
12/05/2025	19:33:27,585	3		100,5556
			3	100,5556
			3	100,5556
12/05/2025	19:33:04,641	2		100,5507
			2	100,5507
			2	100,5507
12/05/2025	19:32:59,915	1		100,5806
			1	100,5806
			1	100,5806
12/05/2025	19:32:50,851	11		100,4372
			11	100,4372
			11	100,4372
12/05/2025	19:32:49,845	3		100,4292
			3	100,4292
			3	100,4292
12/05/2025	19:32:37,172	1		100,6081
			1	100,6081
			1	100,6081
12/05/2025	19:32:32,238	1		100,6115
			1	100,6115
			1	100,6115
12/05/2025	19:32:30,126	2		100,6133
			2	100,6133
			2	100,6133
12/05/2025	19:32:19,969	1		100,6057
			1	100,6057
			1	100,6057
12/05/2025	19:32:16,445	1		100,6169
			1	100,6169
			1	100,6169
12/05/2025	19:32:14,131	3		100,451
			3	100,451
			3	100,451
12/05/2025	19:31:58,334	1		100,5985
			1	100,5985
			1	100,5985
12/05/2025	19:31:21,300	10		100,5726
			10	100,5726
			10	100,5726
12/05/2025	19:31:14,861	1		100,4014
			1	100,4014
			1	100,4014
12/05/2025	19:31:04,590	1		100,5581
			1	100,5581
			1	100,5581
12/05/2025	19:30:57,246	1		100,3944
			1	100,3944
			1	100,3944
12/05/2025	19:30:31,989	2		100,5489
			2	100,5489
			2	100,5489
12/05/2025	19:30:20,010	1		100,5193
			1	100,5193
			1	100,5193
12/05/2025	19:30:19,006	1		100,5112
			1	100,5112
			1	100,5112
12/05/2025	19:30:09,245	3		100,3322
			3	100,3322
			3	100,3322
12/05/2025	19:30:01,693	1		100,4813
			1	100,4813
			1	100,4813
12/05/2025	19:29:47,705	1		100,4894
			1	100,4894
			1	100,4894
12/05/2025	19:29:39,154	10		100,4937
			10	100,4937
			10	100,4937
12/05/2025	19:27:39,488	1		100,297
			1	100,297
			1	100,297
12/05/2025	19:27:24,297	3		100,4647
			3	100,4647
			3	100,4647
12/05/2025	19:27:23,248	15		100,4638
			15	100,4638
			15	100,4638
12/05/2025	19:27:15,841	20		100,4502
			20	100,4502
			20	100,4502
12/05/2025	19:26:58,232	1		100,4331
			1	100,4331
			1	100,4331
12/05/2025	19:26:02,789	5		100,4571
			5	100,4571
			5	100,4571
12/05/2025	19:25:38,141	3		100,32
			3	100,32
			3	100,32
12/05/2025	19:25:37,835	59		100,32
			59	100,32
			59	100,32
12/05/2025	19:25:34,825	1		100,4855
			1	100,4855
			1	100,4855
12/05/2025	19:25:01,311	1		100,4788
			1	100,4788
			1	100,4788
12/05/2025	19:24:54,974	1		100,4835
			1	100,4835
			1	100,4835
12/05/2025	19:24:41,494	10		100,3198
			10	100,3198
			10	100,3198
12/05/2025	19:24:30,423	23		100,2963
			23	100,2963
			23	100,2963
12/05/2025	19:23:56,214	1		100,2936
			1	100,2936
			1	100,2936
12/05/2025	19:23:29,857	1		100,4786
			1	100,4786
			1	100,4786
12/05/2025	19:23:08,428	1		100,3024
			1	100,3024
			1	100,3024
12/05/2025	19:22:26,583	6		100,461
			6	100,461
			6	100,461
12/05/2025	19:22:18,230	1		100,4719
			1	100,4719
			1	100,4719
12/05/2025	19:22:12,085	1		100,482
			1	100,482
			1	100,482
12/05/2025	19:21:35,674	1		100,4869
			1	100,4869
			1	100,4869
12/05/2025	19:21:19,873	3		100,3367
			3	100,3367
			3	100,3367
12/05/2025	19:21:14,848	1		100,464
			1	100,464
			1	100,464
12/05/2025	19:21:05,581	1		100,4633
			1	100,4633
			1	100,4633
12/05/2025	19:20:28,649	1		100,5066
			1	100,5066
			1	100,5066
12/05/2025	19:20:26,636	1		100,5066
			1	100,5066
			1	100,5066
12/05/2025	19:19:31,197	1		100,5453
			1	100,5453
			1	100,5453
12/05/2025	19:19:09,853	2		100,5565
			2	100,5565
			2	100,5565
12/05/2025	19:19:07,238	1		100,5509
			1	100,5509
			1	100,5509
12/05/2025	19:18:52,954	1		100,5462
			1	100,5462
			1	100,5462
12/05/2025	19:18:37,856	1		100,5651
			1	100,5651
			1	100,5651
12/05/2025	19:17:57,005	4		100,3762
			4	100,3762
			4	100,3762
12/05/2025	19:17:47,345	2		100,5428
			2	100,5428
			2	100,5428
12/05/2025	19:17:36,978	1		100,5478
			1	100,5478
			1	100,5478
12/05/2025	19:17:32,664	4		100,5435
			4	100,5435
			4	100,5435
12/05/2025	19:17:25,707	2		100,5482
			2	100,5482
			2	100,5482
12/05/2025	19:17:13,630	5		100,5295
			5	100,5295
			5	100,5295
12/05/2025	19:16:56,525	1		100,5293
			1	100,5293
			1	100,5293
12/05/2025	19:16:38,409	1		100,5367
			1	100,5367
			1	100,5367
12/05/2025	19:16:31,169	10		100,5392
			10	100,5392
			10	100,5392
12/05/2025	19:16:22,717	15		100,5284
			15	100,5284
			15	100,5284
12/05/2025	19:16:07,529	1		100,5221
			1	100,5221
			1	100,5221
12/05/2025	19:15:47,092	1		100,5147
			1	100,5147
			1	100,5147
12/05/2025	19:15:28,777	2		100,5181
			2	100,5181
			2	100,5181
12/05/2025	19:15:25,560	3		100,3778
			3	100,3778
			3	100,3778
12/05/2025	19:15:10,833	1		100,5637
			1	100,5637
			1	100,5637
12/05/2025	19:15:10,768	2		100,5637
			2	100,5637
			2	100,5637
12/05/2025	19:13:54,985	1		100,5374
			1	100,5374
			1	100,5374
12/05/2025	19:13:37,084	1		100,5388
			1	100,5388
			1	100,5388
12/05/2025	19:13:09,323	1		100,5652
			1	100,5652
			1	100,5652
12/05/2025	19:12:51,461	1		100,5575
			1	100,5575
			1	100,5575
12/05/2025	19:12:49,800	10		100,5588
			10	100,5588
			10	100,5588
12/05/2025	19:12:43,465	1		100,5597
			1	100,5597
			1	100,5597
12/05/2025	19:12:24,853	1		100,5717
			1	100,5717
			1	100,5717
12/05/2025	19:12:23,885	19		100,5726
			19	100,5726
			19	100,5726
12/05/2025	19:12:07,443	1		100,4157
			1	100,4157
			1	100,4157
12/05/2025	19:12:02,613	3		100,4156
			3	100,4156
			3	100,4156
12/05/2025	19:11:14,331	994		100,6075
			993	100,6075
			994	100,6075
			1	100,6075
12/05/2025	19:11:11,679	6		100,6075
			6	100,6075
			6	100,6075
12/05/2025	19:11:06,814	6		100,6075
			1	100,6075
			6	100,6075
			5	100,6075
12/05/2025	19:10:16,358	1		100,6179
			1	100,6179
			1	100,6179
12/05/2025	19:09:33,386	1		100,6447
			1	100,6447
			1	100,6447
12/05/2025	19:09:21,514	1		100,6503
			1	100,6503
			1	100,6503
12/05/2025	19:09:06,612	2		100,6514
			2	100,6514
			2	100,6514
12/05/2025	19:08:58,566	1		100,6323
			1	100,6323
			1	100,6323
12/05/2025	19:08:48,692	15		100,6314
			15	100,6314
			15	100,6314
12/05/2025	19:08:42,858	1		100,6291
			1	100,6291
			1	100,6291
12/05/2025	19:08:38,923	4		100,465
			4	100,465
			4	100,465
12/05/2025	19:08:17,604	1		100,5796
			1	100,5796
			1	100,5796
12/05/2025	19:08:14,585	1		100,5503
			1	100,5503
			1	100,5503
12/05/2025	19:08:14,186	1		100,5503
			1	100,5503
			1	100,5503
12/05/2025	19:08:07,537	1		100,547
			1	100,547
			1	100,547
12/05/2025	19:07:41,885	10		100,5384
			8	100,5384
			2	100,5384
			10	100,5384
12/05/2025	19:07:29,098	1		100,5389
			1	100,5389
			1	100,5389
12/05/2025	19:07:22,151	10		100,3643
			10	100,3643
			10	100,3643
12/05/2025	19:07:02,930	5		100,3089
			5	100,3089
			5	100,3089
12/05/2025	19:07:02,427	1		100,4697
			1	100,4697
			1	100,4697
12/05/2025	19:07:00,014	1		100,4623
			1	100,4623
			1	100,4623
12/05/2025	19:06:45,827	1		100,4398
			1	100,4398
			1	100,4398
12/05/2025	19:06:37,575	1		100,2783
			1	100,2783
			1	100,2783
12/05/2025	19:06:34,652	1		100,4449
			1	100,4449
			1	100,4449

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: 100,5983 / Vente: 100,7595
Volume: 71 248
+5,06%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
12/05/2025 @ 20:31:08

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