Tradegate Exchange

Vanguard S&P 500 UCITS ETF

2697

2424

100,3449

Date	Heure	Volume	Volume de transactions	Cours
14/05/2025	15:10:54,447	1		100,3449
			1	100,3449
			1	100,3449
14/05/2025	15:10:40,956	3		100,3499
			3	100,3499
			3	100,3499
14/05/2025	15:10:27,377	4		100,3101
			4	100,3101
			4	100,3101
14/05/2025	15:10:11,776	1		100,3299
			1	100,3299
			1	100,3299
14/05/2025	15:10:09,760	100		100,3199
			100	100,3199
			100	100,3199
14/05/2025	15:09:43,894	3		100,3149
			3	100,3149
			3	100,3149
14/05/2025	15:09:39,666	3		100,3099
			3	100,3099
			3	100,3099
14/05/2025	15:09:38,055	1		100,3099
			1	100,3099
			1	100,3099
14/05/2025	15:09:33,940	1		100,3199
			1	100,3199
			1	100,3199
14/05/2025	15:07:32,570	3		100,3001
			3	100,3001
			3	100,3001
14/05/2025	15:07:07,019	1		100,3399
			1	100,3399
			1	100,3399
14/05/2025	15:06:53,939	1		100,3299
			1	100,3299
			1	100,3299
14/05/2025	15:06:46,585	5		100,3149
			5	100,3149
			5	100,3149
14/05/2025	15:06:46,285	1		100,3099
			1	100,3099
			1	100,3099
14/05/2025	15:06:33,106	3		100,3199
			3	100,3199
			3	100,3199
14/05/2025	15:06:33,009	4		100,2851
			4	100,2851
			4	100,2851
14/05/2025	15:06:25,758	2		100,2999
			2	100,2999
			2	100,2999
14/05/2025	15:06:15,991	1		100,2949
			1	100,2949
			1	100,2949
14/05/2025	15:06:01,703	2		100,2899
			2	100,2899
			2	100,2899
14/05/2025	15:05:37,038	3		100,3299
			3	100,3299
			3	100,3299
14/05/2025	15:05:16,716	1		100,3349
			1	100,3349
			1	100,3349
14/05/2025	15:04:48,242	5		100,2999
			5	100,2999
			5	100,2999
14/05/2025	15:04:30,830	2		100,3049
			2	100,3049
			2	100,3049
14/05/2025	15:04:18,850	2		100,3049
			2	100,3049
			2	100,3049
14/05/2025	15:04:04,252	3		100,2751
			3	100,2751
			3	100,2751
14/05/2025	15:04:01,455	1		100,3049
			1	100,3049
			1	100,3049
14/05/2025	15:03:50,068	5		100,2949
			5	100,2949
			5	100,2949
14/05/2025	15:03:46,137	200		100,2949
			200	100,2949
			200	100,2949
14/05/2025	15:03:44,128	1		100,2949
			1	100,2949
			1	100,2949
14/05/2025	15:03:11,928	30		100,2949
			30	100,2949
			30	100,2949
14/05/2025	15:02:18,691	4		100,2649
			4	100,2649
			4	100,2649
14/05/2025	15:02:11,044	1		100,2649
			1	100,2649
			1	100,2649
14/05/2025	15:01:33,310	1		100,2549
			1	100,2549
			1	100,2549
14/05/2025	15:00:33,861	1		100,2651
			1	100,2651
			1	100,2651
14/05/2025	15:00:14,637	61		100,2451
			61	100,2451
			61	100,2451
14/05/2025	14:59:52,488	6		100,2401
			6	100,2401
			6	100,2401
14/05/2025	14:59:52,287	8		100,2649
			8	100,2649
			8	100,2649
14/05/2025	14:59:51,080	10		100,2599
			10	100,2599
			10	100,2599
14/05/2025	14:59:37,506	1		100,2599
			1	100,2599
			1	100,2599
14/05/2025	14:58:21,027	2		100,2999
			2	100,2999
			2	100,2999
14/05/2025	14:57:52,359	1		100,2351
			1	100,2351
			1	100,2351
14/05/2025	14:57:36,162	3		100,2699
			3	100,2699
			3	100,2699
14/05/2025	14:57:21,580	3		100,2351
			3	100,2351
			3	100,2351
14/05/2025	14:57:14,643	8		100,2599
			8	100,2599
			8	100,2599
14/05/2025	14:57:04,876	2		100,2549
			2	100,2549
			2	100,2549
14/05/2025	14:56:41,344	1		100,2399
			1	100,2399
			1	100,2399
14/05/2025	14:56:13,273	1		100,2399
			1	100,2399
			1	100,2399
14/05/2025	14:54:10,494	50		100,2399
			50	100,2399
			50	100,2399
14/05/2025	14:54:01,640	2		100,2549
			2	100,2549
			2	100,2549
14/05/2025	14:53:18,773	2		100,2349
			2	100,2349
			2	100,2349
14/05/2025	14:53:07,799	2		100,2449
			2	100,2449
			2	100,2449
14/05/2025	14:53:05,187	1		100,2449
			1	100,2449
			1	100,2449
14/05/2025	14:52:36,102	1		100,2299
			1	100,2299
			1	100,2299
14/05/2025	14:52:10,647	1		100,2349
			1	100,2349
			1	100,2349
14/05/2025	14:51:56,155	3		100,2051
			3	100,2051
			3	100,2051
14/05/2025	14:51:39,846	1		100,2099
			1	100,2099
			1	100,2099
14/05/2025	14:51:33,002	1		100,2099
			1	100,2099
			1	100,2099
14/05/2025	14:51:10,534	1		100,1899
			1	100,1899
			1	100,1899
14/05/2025	14:51:04,420	2		100,1949
			2	100,1949
			2	100,1949
14/05/2025	14:50:43,487	22		100,1949
			22	100,1949
			22	100,1949
14/05/2025	14:50:37,044	6		100,1949
			6	100,1949
			6	100,1949
14/05/2025	14:49:59,201	250		100,2049
			250	100,2049
			250	100,2049
14/05/2025	14:49:56,388	25		100,2049
			25	100,2049
			25	100,2049
14/05/2025	14:49:38,781	1		100,1799
			1	100,1799
			1	100,1799
14/05/2025	14:49:29,323	3		100,1501
			3	100,1501
			3	100,1501
14/05/2025	14:49:12,728	2		100,1749
			2	100,1749
			2	100,1749
14/05/2025	14:47:50,134	10		100,2099
			10	100,2099
			10	100,2099
14/05/2025	14:46:55,503	2		100,2299
			2	100,2299
			2	100,2299
14/05/2025	14:46:51,376	1		100,2349
			1	100,2349
			1	100,2349
14/05/2025	14:45:58,540	1		100,2199
			1	100,2199
			1	100,2199
14/05/2025	14:45:53,608	1		100,2199
			1	100,2199
			1	100,2199
14/05/2025	14:45:44,757	1		100,2149
			1	100,2149
			1	100,2149
14/05/2025	14:45:33,384	1		100,2099
			1	100,2099
			1	100,2099
14/05/2025	14:45:17,587	3		100,2099
			3	100,2099
			3	100,2099
14/05/2025	14:44:00,809	2		100,2999
			2	100,2999
			2	100,2999
14/05/2025	14:43:54,561	3		100,2851
			3	100,2851
			3	100,2851
14/05/2025	14:43:22,664	290		100,2949
			290	100,2949
			290	100,2949
14/05/2025	14:43:08,682	3		100,2999
			3	100,2999
			3	100,2999
14/05/2025	14:42:55,500	8		100,2849
			8	100,2849
			8	100,2849
14/05/2025	14:42:45,020	1		100,2949
			1	100,2949
			1	100,2949
14/05/2025	14:42:36,568	1		100,2899
			1	100,2899
			1	100,2899
14/05/2025	14:42:26,202	1		100,2849
			1	100,2849
			1	100,2849
14/05/2025	14:41:42,707	10		100,2403
			10	100,2403
			10	100,2403
14/05/2025	14:40:50,078	1		100,3249
			1	100,3249
			1	100,3249
14/05/2025	14:40:22,010	4		100,3549
			4	100,3549
			4	100,3549
14/05/2025	14:40:21,912	5		100,3251
			5	100,3251
			5	100,3251
14/05/2025	14:40:10,840	1		100,3251
			1	100,3251
			1	100,3251
14/05/2025	14:40:05,608	30		100,3549
			30	100,3549
			30	100,3549
14/05/2025	14:39:40,154	1		100,3549
			1	100,3549
			1	100,3549
14/05/2025	14:39:27,081	46		100,3399
			46	100,3399
			46	100,3399
14/05/2025	14:39:21,851	3		100,3399
			3	100,3399
			3	100,3399
14/05/2025	14:39:18,124	12		100,3349
			12	100,3349
			12	100,3349
14/05/2025	14:38:21,163	3		100,3001
			3	100,3001
			3	100,3001
14/05/2025	14:38:16,093	3 016		100,2948
			3 016	100,2948
			3 016	100,2948
14/05/2025	14:38:13,016	4		100,3699
			1	100,3699
			1	100,3699
			1	100,3699
			4	100,3699
			1	100,3699
14/05/2025	14:36:45,957	1		100,3849
			1	100,3849
			1	100,3849
14/05/2025	14:36:35,591	1		100,3549
			1	100,3549
			1	100,3549
14/05/2025	14:35:37,527	4		100,3049
			4	100,3049
			4	100,3049
14/05/2025	14:35:25,545	2		100,3149
			2	100,3149
			2	100,3149
14/05/2025	14:35:24,334	1		100,2901
			1	100,2901
			1	100,2901
14/05/2025	14:35:15,777	1		100,3299
			1	100,3299
			1	100,3299
14/05/2025	14:35:06,922	2		100,3101
			2	100,3101
			2	100,3101
14/05/2025	14:33:57,769	2		100,3351
			2	100,3351
			2	100,3351
14/05/2025	14:33:30,598	2		100,3499
			2	100,3499
			2	100,3499
14/05/2025	14:32:44,165	40		100,3299
			40	100,3299
			40	100,3299
14/05/2025	14:31:32,321	3		100,3451
			3	100,3451
			3	100,3451
14/05/2025	14:31:31,108	34		100,3749
			34	100,3749
			34	100,3749
14/05/2025	14:31:18,237	4		100,3649
			4	100,3649
			4	100,3649
14/05/2025	14:30:49,352	13		100,3749
			13	100,3749
			13	100,3749
14/05/2025	14:30:34,644	3		100,3649
			3	100,3649
			3	100,3649
14/05/2025	14:30:32,053	1		100,3549
			1	100,3549
			1	100,3549
14/05/2025	14:29:30,572	10		100,3401
			10	100,3401
			10	100,3401
14/05/2025	14:29:23,422	1		100,3649
			1	100,3649
			1	100,3649
14/05/2025	14:28:07,560	1		100,3599
			1	100,3599
			1	100,3599
14/05/2025	14:27:34,463	5		100,3799
			5	100,3799
			5	100,3799
14/05/2025	14:27:22,183	5		100,3849
			5	100,3849
			5	100,3849
14/05/2025	14:27:01,139	1		100,3849
			1	100,3849
			1	100,3849
14/05/2025	14:26:38,705	11		100,3451
			11	100,3451
			11	100,3451
14/05/2025	14:26:27,234	10		100,3749
			10	100,3749
			10	100,3749
14/05/2025	14:25:49,802	3		100,3749
			3	100,3749
			3	100,3749
14/05/2025	14:25:20,209	40		100,3949
			40	100,3949
			40	100,3949
14/05/2025	14:25:00,689	2		100,3801
			2	100,3801
			2	100,3801
14/05/2025	14:24:48,513	10		100,3949
			10	100,3949
			10	100,3949
14/05/2025	14:24:03,746	2		100,4249
			2	100,4249
			2	100,4249
14/05/2025	14:23:21,602	1		100,3999
			1	100,3999
			1	100,3999
14/05/2025	14:20:54,581	1		100,4149
			1	100,4149
			1	100,4149
14/05/2025	14:20:46,628	3		100,3851
			3	100,3851
			3	100,3851
14/05/2025	14:20:16,532	1		100,3999
			1	100,3999
			1	100,3999
14/05/2025	14:20:10,499	1		100,4149
			1	100,4149
			1	100,4149
14/05/2025	14:17:42,086	1		100,4499
			1	100,4499
			1	100,4499
14/05/2025	14:17:27,787	18		100,4199
			18	100,4199
			18	100,4199
14/05/2025	14:17:08,474	1		100,4149
			1	100,4149
			1	100,4149
14/05/2025	14:16:22,483	6		100,4001
			6	100,4001
			6	100,4001
14/05/2025	14:15:56,217	1		100,4149
			1	100,4149
			1	100,4149
14/05/2025	14:15:34,592	40		100,4299
			40	100,4299
			40	100,4299
14/05/2025	14:15:29,963	20		100,4299
			20	100,4299
			20	100,4299
14/05/2025	14:15:14,977	3		100,4051
			3	100,4051
			3	100,4051
14/05/2025	14:15:14,365	1		100,4349
			1	100,4349
			1	100,4349
14/05/2025	14:15:09,334	5		100,4001
			5	100,4001
			5	100,4001
14/05/2025	14:14:56,157	1		100,4299
			1	100,4299
			1	100,4299
14/05/2025	14:14:40,864	1		100,4299
			1	100,4299
			1	100,4299
14/05/2025	14:14:25,577	1		100,4399
			1	100,4399
			1	100,4399
14/05/2025	14:14:02,841	70		100,4249
			70	100,4249
			70	100,4249
14/05/2025	14:13:30,452	1		100,4449
			1	100,4449
			1	100,4449
14/05/2025	14:13:20,790	2		100,4399
			2	100,4399
			2	100,4399
14/05/2025	14:13:05,303	3		100,4051
			3	100,4051
			3	100,4051
14/05/2025	14:12:48,999	1		100,4299
			1	100,4299
			1	100,4299
14/05/2025	14:11:58,159	1		100,4349
			1	100,4349
			1	100,4349
14/05/2025	14:11:50,815	1		100,4349
			1	100,4349
			1	100,4349
14/05/2025	14:09:17,638	1		100,4249
			1	100,4249
			1	100,4249
14/05/2025	14:09:12,200	1		100,4249
			1	100,4249
			1	100,4249
14/05/2025	14:08:54,987	1		100,4199
			1	100,4199
			1	100,4199
14/05/2025	14:08:47,747	3		100,3851
			3	100,3851
			3	100,3851
14/05/2025	14:08:39,389	2		100,3851
			2	100,3851
			2	100,3851
14/05/2025	14:08:35,868	2		100,3999
			2	100,3999
			2	100,3999
14/05/2025	14:08:33,157	1		100,4049
			1	100,4049
			1	100,4049
14/05/2025	14:08:18,252	5		100,4049
			5	100,4049
			5	100,4049
14/05/2025	14:07:23,909	2		100,3799
			2	100,3799
			2	100,3799
14/05/2025	14:07:18,879	1		100,3699
			1	100,3699
			1	100,3699
14/05/2025	14:06:04,687	5		100,3649
			5	100,3649
			5	100,3649
14/05/2025	14:05:44,555	1		100,3151
			1	100,3151
			1	100,3151
14/05/2025	14:05:21,492	1		100,3049
			1	100,3049
			1	100,3049
14/05/2025	14:05:16,464	10		100,3049
			10	100,3049
			10	100,3049
14/05/2025	14:05:09,217	1		100,2949
			1	100,2949
			1	100,2949
14/05/2025	14:04:28,444	1		100,2949
			1	100,2949
			1	100,2949
14/05/2025	14:04:21,702	3		100,2701
			3	100,2701
			3	100,2701
14/05/2025	14:03:40,305	1		100,2849
			1	100,2849
			1	100,2849
14/05/2025	14:03:06,157	2		100,2949
			2	100,2949
			2	100,2949
14/05/2025	14:02:23,857	17		100,3101
			17	100,3101
			17	100,3101
14/05/2025	14:00:45,258	1		100,3349
			1	100,3349
			1	100,3349
14/05/2025	14:00:08,004	2		100,3449
			2	100,3449
			2	100,3449
14/05/2025	13:59:58,940	2		100,3549
			2	100,3549
			2	100,3549
14/05/2025	13:59:52,599	1		100,3649
			1	100,3649
			1	100,3649
14/05/2025	13:59:42,537	30		100,3749
			30	100,3749
			30	100,3749
14/05/2025	13:59:41,127	368		100,3749
			368	100,3749
			368	100,3749
14/05/2025	13:59:33,481	1		100,3749
			1	100,3749
			1	100,3749
14/05/2025	13:58:59,150	1		100,3351
			1	100,3351
			1	100,3351
14/05/2025	13:56:48,213	1		100,3151
			1	100,3151
			1	100,3151
14/05/2025	13:56:46,903	3		100,3251
			3	100,3251
			3	100,3251
14/05/2025	13:56:45,902	1		100,3449
			1	100,3449
			1	100,3449
14/05/2025	13:56:37,447	1		100,3449
			1	100,3449
			1	100,3449
14/05/2025	13:56:24,762	1		100,3449
			1	100,3449
			1	100,3449
14/05/2025	13:54:17,555	30		100,3349
			30	100,3349
			30	100,3349
14/05/2025	13:54:05,279	2		100,3549
			2	100,3549
			2	100,3549
14/05/2025	13:53:54,209	2		100,3549
			2	100,3549
			2	100,3549
14/05/2025	13:53:39,016	3		100,3351
			3	100,3351
			3	100,3351
14/05/2025	13:53:10,143	1		100,3649
			1	100,3649
			1	100,3649
14/05/2025	13:52:30,793	1		100,3499
			1	100,3499
			1	100,3499
14/05/2025	13:52:27,882	2		100,3499
			2	100,3499
			2	100,3499
14/05/2025	13:51:18,436	15		100,3101
			15	100,3101
			15	100,3101
14/05/2025	13:50:08,474	70		100,3049
			70	100,3049
			70	100,3049
14/05/2025	13:49:35,763	1		100,3149
			1	100,3149
			1	100,3149
14/05/2025	13:49:10,307	3		100,2851
			3	100,2851
			3	100,2851
14/05/2025	13:48:34,276	1		100,2849
			1	100,2849
			1	100,2849
14/05/2025	13:48:34,084	1		100,2849
			1	100,2849
			1	100,2849
14/05/2025	13:48:31,357	3		100,2849
			3	100,2849
			3	100,2849
14/05/2025	13:47:02,880	2		100,2899
			2	100,2899
			2	100,2899
14/05/2025	13:46:43,651	1		100,2999
			1	100,2999
			1	100,2999
14/05/2025	13:46:06,906	100		100,3149
			100	100,3149
			100	100,3149
14/05/2025	13:45:50,604	9		100,2603
			9	100,2603
			9	100,2603
14/05/2025	13:44:29,089	1		100,3349
			1	100,3349
			1	100,3349
14/05/2025	13:44:26,871	1		100,3349
			1	100,3349
			1	100,3349
14/05/2025	13:44:16,909	8		100,3151
			8	100,3151
			8	100,3151
14/05/2025	13:43:38,367	10		100,3649
			10	100,3649
			10	100,3649
14/05/2025	13:42:06,483	2		100,3351
			2	100,3351
			2	100,3351
14/05/2025	13:41:51,779	1		100,3549
			1	100,3549
			1	100,3549
14/05/2025	13:41:47,249	1		100,3549
			1	100,3549
			1	100,3549
14/05/2025	13:41:10,121	1		100,3149
			1	100,3149
			1	100,3149
14/05/2025	13:41:03,182	1		100,2801
			1	100,2801
			1	100,2801
14/05/2025	13:40:50,817	4		100,3249
			4	100,3249
			4	100,3249
14/05/2025	13:40:23,540	17		100,3549
			17	100,3549
			17	100,3549
14/05/2025	13:40:23,342	2		100,3549
			2	100,3549
			2	100,3549
14/05/2025	13:39:48,118	1		100,3799
			1	100,3799
			1	100,3799
14/05/2025	13:37:57,924	3		100,3401
			3	100,3401
			3	100,3401
14/05/2025	13:37:57,222	2		100,3799
			2	100,3799
			2	100,3799
14/05/2025	13:37:50,957	1		100,3849
			1	100,3849
			1	100,3849
14/05/2025	13:37:50,888	1		100,3849
			1	100,3849
			1	100,3849
14/05/2025	13:36:56,828	1		100,4049
			1	100,4049
			1	100,4049
14/05/2025	13:36:10,239	1		100,3949
			1	100,3949
			1	100,3949
14/05/2025	13:35:47,804	5		100,3549
			5	100,3549
			5	100,3549
14/05/2025	13:34:20,249	1		100,3699
			1	100,3699
			1	100,3699
14/05/2025	13:33:34,364	8		100,3749
			8	100,3749
			8	100,3749
14/05/2025	13:33:25,607	1		100,3749
			1	100,3749
			1	100,3749
14/05/2025	13:33:08,967	30		100,3251
			30	100,3251
			30	100,3251
14/05/2025	13:32:02,968	2		100,3949
			2	100,3949
			2	100,3949
14/05/2025	13:31:57,231	1		100,3949
			1	100,3949
			1	100,3949
14/05/2025	13:31:46,666	3		100,3451
			3	100,3451
			3	100,3451
14/05/2025	13:31:41,032	1		100,3849
			1	100,3849
			1	100,3849
14/05/2025	13:31:34,893	1		100,3551
			1	100,3551
			1	100,3551
14/05/2025	13:31:07,924	4		100,4249
			4	100,4249
			4	100,4249
14/05/2025	13:31:05,326	2		100,3551
			2	100,3551
			2	100,3551
14/05/2025	13:30:33,289	15		100,4149
			15	100,4149
			15	100,4149
14/05/2025	13:30:01,784	2		100,3999
			2	100,3999
			2	100,3999
14/05/2025	13:29:53,631	1		100,3849
			1	100,3849
			1	100,3849
14/05/2025	13:29:31,593	2		100,3949
			2	100,3949
			2	100,3949
14/05/2025	13:29:18,209	2		100,3501
			2	100,3501
			2	100,3501
14/05/2025	13:29:12,373	2		100,3501
			2	100,3501
			2	100,3501
14/05/2025	13:28:32,922	5		100,3799
			5	100,3799
			5	100,3799
14/05/2025	13:27:03,753	42		100,3449
			42	100,3449
			42	100,3449
14/05/2025	13:26:55,600	6		100,3201
			6	100,3201
			6	100,3201
14/05/2025	13:26:42,016	25		100,3599
			25	100,3599
			25	100,3599
14/05/2025	13:26:04,994	3		100,3299
			3	100,3299
			3	100,3299
14/05/2025	13:24:24,675	3		100,3349
			3	100,3349
			3	100,3349
14/05/2025	13:24:21,761	3		100,2951
			3	100,2951
			3	100,2951
14/05/2025	13:24:09,786	1		100,3549
			1	100,3549
			1	100,3549
14/05/2025	13:24:06,764	6		100,3549
			6	100,3549
			6	100,3549
14/05/2025	13:23:39,901	1		100,3699
			1	100,3699
			1	100,3699
14/05/2025	13:23:18,873	1		100,3999
			1	100,3999
			1	100,3999
14/05/2025	13:23:12,932	1		100,3849
			1	100,3849
			1	100,3849
14/05/2025	13:23:11,424	1		100,3849
			1	100,3849
			1	100,3849
14/05/2025	13:21:48,893	3		100,3201
			3	100,3201
			3	100,3201
14/05/2025	13:21:39,236	2		100,3101
			2	100,3101
			2	100,3101
14/05/2025	13:21:07,543	1		100,3549
			1	100,3549
			1	100,3549
14/05/2025	13:20:54,329	1		100,3549
			1	100,3549
			1	100,3549
14/05/2025	13:20:05,523	10		100,3799
			10	100,3799
			10	100,3799
14/05/2025	13:20:04,015	1		100,3799
			1	100,3799
			1	100,3799
14/05/2025	13:19:51,637	1		100,3699
			1	100,3699
			1	100,3699
14/05/2025	13:18:48,526	1		100,3449
			1	100,3449
			1	100,3449
14/05/2025	13:18:36,351	3		100,3101
			3	100,3101
			3	100,3101
14/05/2025	13:18:33,791	2 000		100,32
			2 000	100,32
			2 000	100,32
14/05/2025	13:18:31,826	2		100,3399
			2	100,3399
			2	100,3399
14/05/2025	13:18:30,722	1		100,3399
			1	100,3399
			1	100,3399
14/05/2025	13:18:20,355	4		100,3199
			4	100,3199
			4	100,3199
14/05/2025	13:18:10,396	6		100,2951
			6	100,2951
			6	100,2951
14/05/2025	13:17:36,676	4		100,3149
			4	100,3149
			4	100,3149
14/05/2025	13:15:34,598	2		100,2599
			2	100,2599
			2	100,2599
14/05/2025	13:14:48,911	3		100,2399
			3	100,2399
			3	100,2399
14/05/2025	13:14:46,593	4		100,2101
			4	100,2101
			4	100,2101
14/05/2025	13:14:29,079	2		100,2199
			2	100,2199
			2	100,2199
14/05/2025	13:14:11,166	1		100,2149
			1	100,2149
			1	100,2149
14/05/2025	13:14:07,346	1		100,2099
			1	100,2099
			1	100,2099
14/05/2025	13:13:56,376	2		100,1899
			2	100,1899
			2	100,1899
14/05/2025	13:13:46,210	2		100,1899
			2	100,1899
			2	100,1899
14/05/2025	13:13:40,975	1		100,1899
			1	100,1899
			1	100,1899
14/05/2025	13:13:08,351	1		100,2049
			1	100,2049
			1	100,2049
14/05/2025	13:13:07,249	2		100,2049
			2	100,2049
			2	100,2049
14/05/2025	13:11:57,721	15		100,25
			15	100,25
			15	100,25
14/05/2025	13:11:56,291	3		100,25
			3	100,25
			3	100,25
14/05/2025	13:11:40,999	1		100,0881
			1	100,0881
			1	100,0881
14/05/2025	13:11:26,104	1		100,2527
			1	100,2527
			1	100,2527
14/05/2025	13:11:23,192	1		100,2545
			1	100,2545
			1	100,2545
14/05/2025	13:11:20,173	1		100,0874
			1	100,0874
			1	100,0874
14/05/2025	13:11:11,311	2		100,2555
			2	100,2555
			2	100,2555
14/05/2025	13:10:59,231	1		100,2592
			1	100,2592
			1	100,2592
14/05/2025	13:10:20,276	1		100,30
			1	100,30
			1	100,30
14/05/2025	13:10:14,540	1		100,3076
			1	100,3076
			1	100,3076
14/05/2025	13:10:12,932	1		100,3054
			1	100,3054
			1	100,3054
14/05/2025	13:09:49,472	4		100,2101
			4	100,2101
			4	100,2101
14/05/2025	13:09:48,866	2		100,2051
			2	100,2051
			2	100,2051
14/05/2025	13:09:36,186	9		100,1951
			9	100,1951
			9	100,1951
14/05/2025	13:09:05,589	3		100,1751
			3	100,1751
			3	100,1751
14/05/2025	13:08:57,338	1		100,1949
			1	100,1949
			1	100,1949
14/05/2025	13:08:48,086	2		100,1949
			2	100,1949
			2	100,1949
14/05/2025	13:08:42,242	1		100,1999
			1	100,1999
			1	100,1999
14/05/2025	13:08:40,330	2		100,1949
			2	100,1949
			2	100,1949
14/05/2025	13:07:45,579	3		100,1351
			3	100,1351
			3	100,1351
14/05/2025	13:07:37,730	2		100,1449
			2	100,1449
			2	100,1449
14/05/2025	13:06:41,966	1		100,1349
			1	100,1349
			1	100,1349
14/05/2025	13:05:57,783	1		100,1349
			1	100,1349
			1	100,1349
14/05/2025	13:05:19,739	2		100,1549
			2	100,1549
			2	100,1549
14/05/2025	13:03:08,644	6		100,1001
			6	100,1001
			6	100,1001
14/05/2025	13:01:45,996	11		100,1449
			11	100,1449
			11	100,1449
14/05/2025	13:01:03,729	10		100,0849
			10	100,0849
			10	100,0849
14/05/2025	13:01:03,527	2		100,0849
			2	100,0849
			2	100,0849
14/05/2025	13:00:50,843	1		100,0749
			1	100,0749
			1	100,0749
14/05/2025	13:00:29,531	1		100,0649
			1	100,0649
			1	100,0649
14/05/2025	13:00:07,281	3		100,0549
			3	100,0549
			3	100,0549
14/05/2025	13:00:00,241	2		100,0399
			2	100,0399
			2	100,0399
14/05/2025	12:57:57,166	2		99,9779
			2	99,9779
			2	99,9779
14/05/2025	12:57:15,706	21		99,9622
			21	99,9622
			21	99,9622
14/05/2025	12:57:01,523	1		99,9819
			1	99,9819
			1	99,9819
14/05/2025	12:56:57,592	1		99,9819
			1	99,9819
			1	99,9819
14/05/2025	12:56:37,166	5		99,9999
			5	99,9999
			5	99,9999
14/05/2025	12:56:31,132	2		99,9999
			2	99,9999
			2	99,9999
14/05/2025	12:55:57,711	3		99,9667
			3	99,9667
			3	99,9667
14/05/2025	12:55:48,751	2		99,9879
			2	99,9879
			2	99,9879
14/05/2025	12:55:14,464	2		99,9919
			2	99,9919
			2	99,9919
14/05/2025	12:54:57,629	1		99,9939
			1	99,9939
			1	99,9939
14/05/2025	12:54:40,265	100		100,00
			100	100,00
			100	100,00
14/05/2025	12:54:38,302	3		100,0001
			3	100,0001
			3	100,0001
14/05/2025	12:54:37,106	1		100,0099
			1	100,0099
			1	100,0099
14/05/2025	12:54:24,013	1		100,0199
			1	100,0199
			1	100,0199
14/05/2025	12:54:06,001	1		100,0199
			1	100,0199
			1	100,0199
14/05/2025	12:53:57,642	4		100,0299
			4	100,0299
			4	100,0299
14/05/2025	12:53:57,342	2		100,0299
			2	100,0299
			2	100,0299
14/05/2025	12:52:34,306	1		100,0299
			1	100,0299
			1	100,0299
14/05/2025	12:52:27,660	1		100,0299
			1	100,0299
			1	100,0299
14/05/2025	12:51:42,662	6		100,0001
			6	100,0001
			6	100,0001
14/05/2025	12:50:41,984	1		100,0399
			1	100,0399
			1	100,0399
14/05/2025	12:50:37,957	4		100,0101
			4	100,0101
			4	100,0101
14/05/2025	12:50:18,126	1		100,0349
			1	100,0349
			1	100,0349
14/05/2025	12:50:17,423	6		100,0349
			6	100,0349
			6	100,0349
14/05/2025	12:49:55,589	49		100,0449
			49	100,0449
			49	100,0449

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: 100,3051 / Vente: 100,3399
Volume: 22 706
-0,01%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
14/05/2025 @ 15:10:54

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