Tradegate Exchange

VanEck ETFs-VanEck Defense ETF

203

147

47,735

Date	Heure	Volume	Volume de transactions	Cours
17/06/2025	11:23:55,909	12		47,735
			12	47,735
			12	47,735
17/06/2025	11:22:11,930	125		47,715
			125	47,715
			125	47,715
17/06/2025	11:22:05,214	20		47,71
			20	47,71
			20	47,71
17/06/2025	11:21:40,675	9		47,68
			9	47,68
			9	47,68
17/06/2025	11:19:50,880	15		47,67
			15	47,67
			15	47,67
17/06/2025	11:18:20,089	1 018		47,70
			997	47,70
			1 018	47,70
			21	47,70
17/06/2025	11:18:19,698	5 000		47,70
			5 000	47,70
			5 000	47,70
17/06/2025	11:18:17,945	5 000		47,70
			5 000	47,70
			5 000	47,70
17/06/2025	11:18:17,346	5 000		47,70
			5 000	47,70
			5 000	47,70
17/06/2025	11:15:44,191	5 000		47,695
			5 000	47,695
			5 000	47,695
17/06/2025	11:15:08,044	20		47,68
			20	47,68
			20	47,68
17/06/2025	11:08:35,772	100		47,74
			100	47,74
			100	47,74
17/06/2025	11:07:00,315	25		47,71
			25	47,71
			25	47,71
17/06/2025	11:05:50,423	3		47,705
			3	47,705
			3	47,705
17/06/2025	11:05:41,771	2		47,705
			2	47,705
			2	47,705
17/06/2025	11:01:58,001	10		47,725
			10	47,725
			10	47,725
17/06/2025	11:00:02,996	5		47,715
			5	47,715
			5	47,715
17/06/2025	10:59:19,383	25		47,715
			25	47,715
			25	47,715
17/06/2025	10:58:32,193	13		47,705
			13	47,705
			13	47,705
17/06/2025	10:55:19,175	4		47,635
			4	47,635
			4	47,635
17/06/2025	10:51:29,316	10		47,695
			10	47,695
			10	47,695
17/06/2025	10:51:12,243	209		47,695
			209	47,695
			209	47,695
17/06/2025	10:50:14,103	25		47,685
			25	47,685
			25	47,685
17/06/2025	10:49:12,489	41		47,685
			41	47,685
			41	47,685
17/06/2025	10:47:43,751	210		47,67
			210	47,67
			210	47,67
17/06/2025	10:47:16,172	50		47,665
			50	47,665
			50	47,665
17/06/2025	10:45:16,466	92		47,62
			92	47,62
			92	47,62
17/06/2025	10:44:31,272	830		47,62
			830	47,62
			830	47,62
17/06/2025	10:41:37,440	6		47,63
			6	47,63
			6	47,63
17/06/2025	10:40:11,971	210		47,65
			210	47,65
			210	47,65
17/06/2025	10:39:48,976	2 000		47,65
			2 000	47,65
			2 000	47,65
17/06/2025	10:38:40,341	100		47,67
			100	47,67
			100	47,67
17/06/2025	10:35:56,907	243		47,675
			243	47,675
			243	47,675
17/06/2025	10:31:46,442	1		47,685
			1	47,685
			1	47,685
17/06/2025	10:30:40,148	96		47,69
			96	47,69
			96	47,69
17/06/2025	10:29:10,143	30		47,70
			30	47,70
			30	47,70
17/06/2025	10:27:56,512	21		47,705
			21	47,705
			21	47,705
17/06/2025	10:25:49,040	22		47,71
			22	47,71
			22	47,71
17/06/2025	10:24:10,542	150		47,70
			150	47,70
			150	47,70
17/06/2025	10:19:56,969	10		47,68
			10	47,68
			10	47,68
17/06/2025	10:18:45,161	251		47,685
			251	47,685
			251	47,685
17/06/2025	10:18:24,014	14		47,685
			14	47,685
			14	47,685
17/06/2025	10:18:14,827	273		47,685
			273	47,685
			273	47,685
17/06/2025	10:16:33,117	155		47,70
			155	47,70
			155	47,70
17/06/2025	10:15:21,082	104		47,74
			104	47,74
			104	47,74
17/06/2025	10:14:56,850	200		47,74
			200	47,74
			200	47,74
17/06/2025	10:08:19,660	150		47,685
			150	47,685
			150	47,685
17/06/2025	10:06:04,615	15		47,695
			15	47,695
			15	47,695
17/06/2025	10:03:54,986	6		47,715
			6	47,715
			6	47,715
17/06/2025	10:03:04,063	25		47,725
			25	47,725
			25	47,725
17/06/2025	10:02:31,186	10		47,72
			10	47,72
			10	47,72
17/06/2025	10:01:41,631	2		47,715
			2	47,715
			2	47,715
17/06/2025	10:01:20,231	15		47,705
			15	47,705
			15	47,705
17/06/2025	10:01:04,734	42		47,715
			42	47,715
			42	47,715
17/06/2025	10:00:19,212	64		47,695
			64	47,695
			64	47,695
17/06/2025	09:59:48,143	50		47,725
			50	47,725
			50	47,725
17/06/2025	09:59:09,807	70		47,72
			70	47,72
			70	47,72
17/06/2025	09:57:41,800	1		47,725
			1	47,725
			1	47,725
17/06/2025	09:56:25,313	15		47,73
			15	47,73
			15	47,73
17/06/2025	09:54:58,629	100		47,725
			100	47,725
			100	47,725
17/06/2025	09:53:53,531	17		47,685
			17	47,685
			17	47,685
17/06/2025	09:53:23,923	104		47,675
			104	47,675
			104	47,675
17/06/2025	09:52:54,380	100		47,68
			100	47,68
			100	47,68
17/06/2025	09:51:50,650	40		47,665
			40	47,665
			40	47,665
17/06/2025	09:51:16,116	5		47,665
			5	47,665
			5	47,665
17/06/2025	09:49:54,287	100		47,69
			100	47,69
			100	47,69
17/06/2025	09:47:17,139	419		47,66
			419	47,66
			419	47,66
17/06/2025	09:47:14,295	100		47,66
			100	47,66
			100	47,66
17/06/2025	09:44:23,946	80		47,69
			80	47,69
			80	47,69
17/06/2025	09:44:19,942	313		47,69
			313	47,69
			313	47,69
17/06/2025	09:44:16,653	42		47,69
			42	47,69
			42	47,69
17/06/2025	09:42:35,264	6		47,685
			6	47,685
			6	47,685
17/06/2025	09:39:34,548	23		47,715
			23	47,715
			23	47,715
17/06/2025	09:36:58,054	4		47,725
			4	47,725
			4	47,725
17/06/2025	09:31:16,248	4		47,66
			4	47,66
			4	47,66
17/06/2025	09:28:54,834	540		47,61
			540	47,61
			540	47,61
17/06/2025	09:21:44,781	42		47,605
			42	47,605
			42	47,605
17/06/2025	09:20:30,241	9		47,655
			9	47,655
			9	47,655
17/06/2025	09:20:13,325	182		47,695
			182	47,695
			182	47,695
17/06/2025	09:20:01,554	1		47,715
			1	47,715
			1	47,715
17/06/2025	09:19:42,415	140		47,715
			140	47,715
			140	47,715
17/06/2025	09:16:33,867	352		47,74
			352	47,74
			352	47,74
17/06/2025	09:16:06,822	20		47,775
			20	47,775
			20	47,775
17/06/2025	09:15:29,362	13		47,765
			13	47,765
			13	47,765
17/06/2025	09:14:59,968	19		47,795
			19	47,795
			19	47,795
17/06/2025	09:13:56,766	110		47,75
			110	47,75
			110	47,75
17/06/2025	09:13:39,134	53		47,775
			53	47,775
			53	47,775
17/06/2025	09:10:15,921	207		47,76
			207	47,76
			207	47,76
17/06/2025	09:10:13,061	1		47,76
			1	47,76
			1	47,76
17/06/2025	09:09:55,228	200		47,74
			200	47,74
			200	47,74
17/06/2025	09:09:36,339	1		47,74
			1	47,74
			1	47,74
17/06/2025	09:08:59,123	145		47,74
			145	47,74
			145	47,74
17/06/2025	09:04:49,671	58		47,82
			58	47,82
			58	47,82
17/06/2025	09:04:46,237	3		47,81
			3	47,81
			3	47,81
17/06/2025	09:04:08,831	1		47,845
			1	47,845
			1	47,845
17/06/2025	09:04:07,453	709		47,71
			30	47,71
			100	47,71
			27	47,71
			579	47,71
			682	47,71
17/06/2025	09:04:07,161	3 350		47,85
			200	47,85
			10	47,85
			828	47,85
			10	47,85
			6	47,85
			3 350	47,85
			104	47,85
			84	47,85
			100	47,85
			70	47,85
			5	47,85
			107	47,85
			50	47,85
			30	47,85
			10	47,85
			100	47,85
			37	47,85
			2	47,85
			104	47,85
			520	47,85
			580	47,85
			210	47,85
			83	47,85
			100	47,85
17/06/2025	08:49:35,815	145		48,195
			145	48,195
			145	48,195
17/06/2025	08:47:07,269	15		48,195
			15	48,195
			15	48,195
17/06/2025	08:45:40,550	14		48,005
			14	48,005
			4	48,005
			10	48,005
17/06/2025	08:45:08,673	2		48,195
			2	48,195
			2	48,195
17/06/2025	08:45:04,592	1		48,195
			1	48,195
			1	48,195
17/06/2025	08:43:29,586	3		48,195
			3	48,195
			3	48,195
17/06/2025	08:40:13,859	21		48,195
			21	48,195
			21	48,195
17/06/2025	08:38:18,419	20		48,195
			20	48,195
			20	48,195
17/06/2025	08:37:43,066	72		48,195
			72	48,195
			72	48,195
17/06/2025	08:37:03,908	10		48,20
			10	48,20
			10	48,20
17/06/2025	08:35:35,519	65		48,245
			65	48,245
			65	48,245
17/06/2025	08:30:08,277	1		48,245
			1	48,245
			1	48,245
17/06/2025	08:28:44,584	4		48,245
			4	48,245
			4	48,245
17/06/2025	08:23:55,455	60		48,245
			60	48,245
			60	48,245
17/06/2025	08:20:15,571	41		48,245
			41	48,245
			41	48,245
17/06/2025	08:16:53,419	19		48,245
			19	48,245
			19	48,245
17/06/2025	08:14:56,306	82		48,245
			82	48,245
			82	48,245
17/06/2025	08:10:57,870	10		48,245
			10	48,245
			10	48,245
17/06/2025	08:10:47,827	20		48,245
			20	48,245
			20	48,245
17/06/2025	08:10:16,625	207		48,245
			207	48,245
			207	48,245
17/06/2025	08:09:10,676	23		48,245
			23	48,245
			23	48,245
17/06/2025	08:08:28,485	170		48,245
			170	48,245
			170	48,245
17/06/2025	08:07:08,768	18		48,245
			18	48,245
			18	48,245
17/06/2025	08:05:32,827	3		48,03
			3	48,03
			3	48,03
17/06/2025	08:05:32,524	5		48,245
			5	48,245
			5	48,245
17/06/2025	08:05:29,002	1		48,245
			1	48,245
			1	48,245
17/06/2025	08:05:14,058	196		48,245
			196	48,245
			196	48,245
17/06/2025	08:05:13,994	385		48,245
			385	48,245
			385	48,245
17/06/2025	08:05:13,624	45		48,27
			45	48,27
			45	48,27
17/06/2025	08:03:46,130	206		48,335
			206	48,335
			206	48,335
17/06/2025	08:01:00,522	49		48,245
			49	48,245
			49	48,245
17/06/2025	08:00:52,698	49		48,245
			49	48,245
			49	48,245
17/06/2025	08:00:51,477	20		48,32
			20	48,32
			20	48,32
17/06/2025	08:00:39,899	98		48,245
			98	48,245
			98	48,245
17/06/2025	08:00:30,052	4		48,245
			4	48,245
			4	48,245
17/06/2025	08:00:25,753	5		48,33
			5	48,33
			5	48,33
17/06/2025	07:59:07,273	3		48,335
			3	48,335
			3	48,335
17/06/2025	07:53:24,922	685		48,33
			685	48,33
			385	48,33
			300	48,33
17/06/2025	07:50:09,232	103		48,335
			103	48,335
			103	48,335
17/06/2025	07:50:06,119	5		48,245
			5	48,245
			5	48,245
17/06/2025	07:49:48,110	360		48,335
			360	48,335
			360	48,335
17/06/2025	07:48:29,589	40		48,335
			40	48,335
			40	48,335
17/06/2025	07:45:23,785	2		48,335
			2	48,335
			2	48,335
17/06/2025	07:45:02,018	500		48,335
			300	48,335
			200	48,335
			500	48,335
17/06/2025	07:43:41,403	500		48,335
			500	48,335
			250	48,335
			250	48,335
17/06/2025	07:42:36,487	250		48,245
			250	48,245
			250	48,245
17/06/2025	07:40:42,920	29		48,245
			29	48,245
			29	48,245
17/06/2025	07:39:19,844	7		48,245
			7	48,245
			7	48,245
17/06/2025	07:37:19,730	10		48,345
			10	48,345
			10	48,345
17/06/2025	07:37:13,591	1 894		48,105
			25	48,105
			6	48,105
			1 015	48,105
			30	48,105
			1	48,105
			10	48,105
			1 893	48,105
			103	48,105
			62	48,105
			20	48,105
			15	48,105
			100	48,105
			15	48,105
			10	48,105
			7	48,105
			22	48,105
			310	48,105
			20	48,105
			80	48,105
			40	48,105
			4	48,105

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: 99,2021 / Vente: 99,2259
Volume: 8 812
-0,57%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
17/06/2025 @ 11:26:14

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