Vanguard S&P 500 UCITS ETF
- Information
- letzte Umsätze
- kaufen
- verkaufen
151
131
100,5601
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 01.07.2025 | 08:39:22,066 | 1 | 100,5601 | |
| 1 | 100,5601 | |||
| 1 | 100,5601 | |||
| 01.07.2025 | 08:39:07,574 | 3 | 100,5744 | |
| 3 | 100,5744 | |||
| 3 | 100,5744 | |||
| 01.07.2025 | 08:38:46,447 | 1 | 100,5659 | |
| 1 | 100,5659 | |||
| 1 | 100,5659 | |||
| 01.07.2025 | 08:38:05,607 | 15 | 100,4351 | |
| 15 | 100,4351 | |||
| 15 | 100,4351 | |||
| 01.07.2025 | 08:37:41,263 | 10 | 100,4168 | |
| 10 | 100,4168 | |||
| 10 | 100,4168 | |||
| 01.07.2025 | 08:36:37,159 | 3 | 100,5288 | |
| 3 | 100,5288 | |||
| 3 | 100,5288 | |||
| 01.07.2025 | 08:36:31,026 | 4 | 100,398 | |
| 4 | 100,398 | |||
| 4 | 100,398 | |||
| 01.07.2025 | 08:36:12,621 | 3 | 100,4065 | |
| 3 | 100,4065 | |||
| 3 | 100,4065 | |||
| 01.07.2025 | 08:35:48,570 | 6 | 100,5539 | |
| 6 | 100,5539 | |||
| 6 | 100,5539 | |||
| 01.07.2025 | 08:35:44,748 | 1 | 100,5499 | |
| 1 | 100,5499 | |||
| 1 | 100,5499 | |||
| 01.07.2025 | 08:35:39,217 | 8 | 100,546 | |
| 8 | 100,546 | |||
| 8 | 100,546 | |||
| 01.07.2025 | 08:34:55,480 | 47 | 100,5233 | |
| 47 | 100,5233 | |||
| 47 | 100,5233 | |||
| 01.07.2025 | 08:34:48,110 | 2 | 100,527 | |
| 2 | 100,527 | |||
| 2 | 100,527 | |||
| 01.07.2025 | 08:34:41,168 | 2 | 100,526 | |
| 2 | 100,526 | |||
| 2 | 100,526 | |||
| 01.07.2025 | 08:34:09,785 | 1 | 100,5327 | |
| 1 | 100,5327 | |||
| 1 | 100,5327 | |||
| 01.07.2025 | 08:33:09,398 | 4 | 100,531 | |
| 4 | 100,531 | |||
| 4 | 100,531 | |||
| 01.07.2025 | 08:33:05,877 | 19 | 100,5288 | |
| 19 | 100,5288 | |||
| 19 | 100,5288 | |||
| 01.07.2025 | 08:33:01,550 | 1 | 100,5257 | |
| 1 | 100,5257 | |||
| 1 | 100,5257 | |||
| 01.07.2025 | 08:31:54,437 | 2 | 100,529 | |
| 2 | 100,529 | |||
| 2 | 100,529 | |||
| 01.07.2025 | 08:31:38,635 | 3 | 100,5307 | |
| 3 | 100,5307 | |||
| 3 | 100,5307 | |||
| 01.07.2025 | 08:31:26,259 | 1 | 100,5307 | |
| 1 | 100,5307 | |||
| 1 | 100,5307 | |||
| 01.07.2025 | 08:31:22,033 | 3 | 100,3999 | |
| 3 | 100,3999 | |||
| 3 | 100,3999 | |||
| 01.07.2025 | 08:31:11,069 | 2 | 100,5231 | |
| 2 | 100,5231 | |||
| 2 | 100,5231 | |||
| 01.07.2025 | 08:31:09,460 | 3 | 100,5187 | |
| 3 | 100,5187 | |||
| 3 | 100,5187 | |||
| 01.07.2025 | 08:30:40,881 | 5 | 100,5304 | |
| 5 | 100,5304 | |||
| 5 | 100,5304 | |||
| 01.07.2025 | 08:30:29,309 | 1 | 100,5245 | |
| 1 | 100,5245 | |||
| 1 | 100,5245 | |||
| 01.07.2025 | 08:30:22,464 | 1 | 100,5232 | |
| 1 | 100,5232 | |||
| 1 | 100,5232 | |||
| 01.07.2025 | 08:30:11,597 | 1 | 100,5212 | |
| 1 | 100,5212 | |||
| 1 | 100,5212 | |||
| 01.07.2025 | 08:29:44,031 | 1 | 100,5326 | |
| 1 | 100,5326 | |||
| 1 | 100,5326 | |||
| 01.07.2025 | 08:29:22,809 | 2 | 100,5386 | |
| 2 | 100,5386 | |||
| 2 | 100,5386 | |||
| 01.07.2025 | 08:29:20,294 | 2 | 100,5373 | |
| 2 | 100,5373 | |||
| 2 | 100,5373 | |||
| 01.07.2025 | 08:29:09,438 | 4 | 100,4071 | |
| 4 | 100,4071 | |||
| 4 | 100,4071 | |||
| 01.07.2025 | 08:28:48,205 | 1 | 100,5483 | |
| 1 | 100,5483 | |||
| 1 | 100,5483 | |||
| 01.07.2025 | 08:28:43,882 | 2 | 100,5441 | |
| 2 | 100,5441 | |||
| 2 | 100,5441 | |||
| 01.07.2025 | 08:28:41,770 | 2 | 100,5402 | |
| 2 | 100,5402 | |||
| 2 | 100,5402 | |||
| 01.07.2025 | 08:28:11,188 | 1 | 100,5457 | |
| 1 | 100,5457 | |||
| 1 | 100,5457 | |||
| 01.07.2025 | 08:27:08,498 | 1 | 100,4442 | |
| 1 | 100,4442 | |||
| 1 | 100,4442 | |||
| 01.07.2025 | 08:26:46,758 | 1 | 100,5759 | |
| 1 | 100,5759 | |||
| 1 | 100,5759 | |||
| 01.07.2025 | 08:26:39,417 | 5 | 100,574 | |
| 5 | 100,574 | |||
| 5 | 100,574 | |||
| 01.07.2025 | 08:26:21,706 | 1 | 100,5654 | |
| 1 | 100,5654 | |||
| 1 | 100,5654 | |||
| 01.07.2025 | 08:26:10,945 | 5 | 100,5578 | |
| 5 | 100,5578 | |||
| 5 | 100,5578 | |||
| 01.07.2025 | 08:25:53,840 | 5 | 100,5618 | |
| 5 | 100,5618 | |||
| 5 | 100,5618 | |||
| 01.07.2025 | 08:25:52,135 | 1 | 100,5589 | |
| 1 | 100,5589 | |||
| 1 | 100,5589 | |||
| 01.07.2025 | 08:25:43,976 | 10 | 100,5618 | |
| 10 | 100,5618 | |||
| 10 | 100,5618 | |||
| 01.07.2025 | 08:25:35,620 | 25 | 100,5659 | |
| 25 | 100,5659 | |||
| 25 | 100,5659 | |||
| 01.07.2025 | 08:25:01,620 | 1 | 100,5675 | |
| 1 | 100,5675 | |||
| 1 | 100,5675 | |||
| 01.07.2025 | 08:24:50,459 | 3 | 100,4368 | |
| 3 | 100,4368 | |||
| 3 | 100,4368 | |||
| 01.07.2025 | 08:24:36,271 | 2 | 100,5634 | |
| 2 | 100,5634 | |||
| 2 | 100,5634 | |||
| 01.07.2025 | 08:24:06,085 | 1 | 100,5658 | |
| 1 | 100,5658 | |||
| 1 | 100,5658 | |||
| 01.07.2025 | 08:24:01,452 | 1 | 100,5658 | |
| 1 | 100,5658 | |||
| 1 | 100,5658 | |||
| 01.07.2025 | 08:23:04,119 | 1 | 100,5825 | |
| 1 | 100,5825 | |||
| 1 | 100,5825 | |||
| 01.07.2025 | 08:23:01,703 | 10 | 100,5851 | |
| 10 | 100,5851 | |||
| 10 | 100,5851 | |||
| 01.07.2025 | 08:23:00,098 | 1 | 100,5885 | |
| 1 | 100,5885 | |||
| 1 | 100,5885 | |||
| 01.07.2025 | 08:22:56,778 | 1 | 100,4598 | |
| 1 | 100,4598 | |||
| 1 | 100,4598 | |||
| 01.07.2025 | 08:22:48,325 | 1 | 100,5849 | |
| 1 | 100,5849 | |||
| 1 | 100,5849 | |||
| 01.07.2025 | 08:22:37,918 | 1 | 100,586 | |
| 1 | 100,586 | |||
| 1 | 100,586 | |||
| 01.07.2025 | 08:22:37,763 | 25 | 100,586 | |
| 25 | 100,586 | |||
| 25 | 100,586 | |||
| 01.07.2025 | 08:22:31,622 | 5 | 100,5756 | |
| 5 | 100,5756 | |||
| 5 | 100,5756 | |||
| 01.07.2025 | 08:22:23,771 | 1 | 100,5807 | |
| 1 | 100,5807 | |||
| 1 | 100,5807 | |||
| 01.07.2025 | 08:22:18,342 | 1 | 100,579 | |
| 1 | 100,579 | |||
| 1 | 100,579 | |||
| 01.07.2025 | 08:22:09,789 | 1 | 100,5807 | |
| 1 | 100,5807 | |||
| 1 | 100,5807 | |||
| 01.07.2025 | 08:22:07,779 | 14 | 100,576 | |
| 14 | 100,576 | |||
| 14 | 100,576 | |||
| 01.07.2025 | 08:22:00,030 | 1 | 100,5681 | |
| 1 | 100,5681 | |||
| 1 | 100,5681 | |||
| 01.07.2025 | 08:21:38,702 | 1 | 100,5646 | |
| 1 | 100,5646 | |||
| 1 | 100,5646 | |||
| 01.07.2025 | 08:21:00,768 | 1 | 100,5775 | |
| 1 | 100,5775 | |||
| 1 | 100,5775 | |||
| 01.07.2025 | 08:20:37,207 | 1 | 100,439 | |
| 1 | 100,439 | |||
| 1 | 100,439 | |||
| 01.07.2025 | 08:18:34,150 | 2 | 100,5714 | |
| 2 | 100,5714 | |||
| 2 | 100,5714 | |||
| 01.07.2025 | 08:18:30,628 | 6 | 100,5714 | |
| 6 | 100,5714 | |||
| 6 | 100,5714 | |||
| 01.07.2025 | 08:18:22,780 | 2 | 100,5644 | |
| 2 | 100,5644 | |||
| 2 | 100,5644 | |||
| 01.07.2025 | 08:17:41,632 | 4 | 100,4234 | |
| 4 | 100,4234 | |||
| 4 | 100,4234 | |||
| 01.07.2025 | 08:17:19,201 | 1 | 100,5621 | |
| 1 | 100,5621 | |||
| 1 | 100,5621 | |||
| 01.07.2025 | 08:17:10,948 | 1 | 100,5598 | |
| 1 | 100,5598 | |||
| 1 | 100,5598 | |||
| 01.07.2025 | 08:17:00,597 | 1 | 100,5594 | |
| 1 | 100,5594 | |||
| 1 | 100,5594 | |||
| 01.07.2025 | 08:16:53,149 | 1 | 100,5629 | |
| 1 | 100,5629 | |||
| 1 | 100,5629 | |||
| 01.07.2025 | 08:15:42,199 | 1 | 100,5604 | |
| 1 | 100,5604 | |||
| 1 | 100,5604 | |||
| 01.07.2025 | 08:14:42,250 | 3 | 100,5726 | |
| 3 | 100,5726 | |||
| 3 | 100,5726 | |||
| 01.07.2025 | 08:13:43,783 | 7 | 100,5779 | |
| 7 | 100,5779 | |||
| 7 | 100,5779 | |||
| 01.07.2025 | 08:13:36,938 | 1 | 100,5754 | |
| 1 | 100,5754 | |||
| 1 | 100,5754 | |||
| 01.07.2025 | 08:13:33,317 | 1 | 100,4512 | |
| 1 | 100,4512 | |||
| 1 | 100,4512 | |||
| 01.07.2025 | 08:13:28,789 | 1 | 100,5822 | |
| 1 | 100,5822 | |||
| 1 | 100,5822 | |||
| 01.07.2025 | 08:13:08,656 | 1 | 100,5771 | |
| 1 | 100,5771 | |||
| 1 | 100,5771 | |||
| 01.07.2025 | 08:12:59,797 | 2 | 100,5802 | |
| 2 | 100,5802 | |||
| 2 | 100,5802 | |||
| 01.07.2025 | 08:12:55,948 | 5 | 100,45 | |
| 5 | 100,45 | |||
| 5 | 100,45 | |||
| 01.07.2025 | 08:12:40,372 | 2 | 100,58 | |
| 2 | 100,58 | |||
| 2 | 100,58 | |||
| 01.07.2025 | 08:12:22,158 | 2 | 100,4427 | |
| 2 | 100,4427 | |||
| 2 | 100,4427 | |||
| 01.07.2025 | 08:12:04,752 | 10 | 100,5749 | |
| 10 | 100,5749 | |||
| 10 | 100,5749 | |||
| 01.07.2025 | 08:10:20,722 | 10 | 100,5462 | |
| 10 | 100,5462 | |||
| 10 | 100,5462 | |||
| 01.07.2025 | 08:10:14,891 | 1 | 100,5515 | |
| 1 | 100,5515 | |||
| 1 | 100,5515 | |||
| 01.07.2025 | 08:10:05,833 | 2 | 100,5501 | |
| 2 | 100,5501 | |||
| 2 | 100,5501 | |||
| 01.07.2025 | 08:09:28,908 | 2 | 100,5407 | |
| 2 | 100,5407 | |||
| 2 | 100,5407 | |||
| 01.07.2025 | 08:08:55,948 | 20 | 100,5288 | |
| 20 | 100,5288 | |||
| 20 | 100,5288 | |||
| 01.07.2025 | 08:08:29,053 | 2 | 100,5233 | |
| 2 | 100,5233 | |||
| 2 | 100,5233 | |||
| 01.07.2025 | 08:08:27,543 | 4 | 100,3923 | |
| 4 | 100,3923 | |||
| 4 | 100,3923 | |||
| 01.07.2025 | 08:08:14,970 | 1 | 100,5173 | |
| 1 | 100,5173 | |||
| 1 | 100,5173 | |||
| 01.07.2025 | 08:07:54,442 | 1 | 100,5175 | |
| 1 | 100,5175 | |||
| 1 | 100,5175 | |||
| 01.07.2025 | 08:07:41,360 | 1 | 100,5193 | |
| 1 | 100,5193 | |||
| 1 | 100,5193 | |||
| 01.07.2025 | 08:07:17,217 | 2 | 100,5061 | |
| 2 | 100,5061 | |||
| 2 | 100,5061 | |||
| 01.07.2025 | 08:07:00,723 | 1 | 100,5016 | |
| 1 | 100,5016 | |||
| 1 | 100,5016 | |||
| 01.07.2025 | 08:06:58,403 | 2 | 100,50 | |
| 2 | 100,50 | |||
| 2 | 100,50 | |||
| 01.07.2025 | 08:06:48,856 | 3 | 100,5067 | |
| 3 | 100,5067 | |||
| 3 | 100,5067 | |||
| 01.07.2025 | 08:06:29,754 | 1 | 100,5144 | |
| 1 | 100,5144 | |||
| 1 | 100,5144 | |||
| 01.07.2025 | 08:05:12,762 | 3 | 100,5187 | |
| 3 | 100,5187 | |||
| 3 | 100,5187 | |||
| 01.07.2025 | 08:05:12,660 | 1 | 100,5187 | |
| 1 | 100,5187 | |||
| 1 | 100,5187 | |||
| 01.07.2025 | 08:04:57,368 | 1 | 100,5272 | |
| 1 | 100,5272 | |||
| 1 | 100,5272 | |||
| 01.07.2025 | 08:04:32,217 | 3 | 100,5222 | |
| 3 | 100,5222 | |||
| 3 | 100,5222 | |||
| 01.07.2025 | 08:04:29,098 | 1 | 100,5181 | |
| 1 | 100,5181 | |||
| 1 | 100,5181 | |||
| 01.07.2025 | 08:03:54,884 | 1 | 100,5447 | |
| 1 | 100,5447 | |||
| 1 | 100,5447 | |||
| 01.07.2025 | 08:03:31,838 | 1 | 100,4126 | |
| 1 | 100,4126 | |||
| 1 | 100,4126 | |||
| 01.07.2025 | 08:03:07,578 | 1 | 100,4152 | |
| 1 | 100,4152 | |||
| 1 | 100,4152 | |||
| 01.07.2025 | 08:02:58,717 | 1 | 100,5405 | |
| 1 | 100,5405 | |||
| 1 | 100,5405 | |||
| 01.07.2025 | 08:02:49,965 | 10 | 100,5362 | |
| 10 | 100,5362 | |||
| 10 | 100,5362 | |||
| 01.07.2025 | 08:02:38,001 | 1 | 100,5296 | |
| 1 | 100,5296 | |||
| 1 | 100,5296 | |||
| 01.07.2025 | 08:02:27,569 | 4 | 100,395 | |
| 4 | 100,395 | |||
| 4 | 100,395 | |||
| 01.07.2025 | 08:02:21,306 | 3 | 100,3967 | |
| 3 | 100,3967 | |||
| 3 | 100,3967 | |||
| 01.07.2025 | 08:02:20,395 | 1 | 100,5277 | |
| 1 | 100,5277 | |||
| 1 | 100,5277 | |||
| 01.07.2025 | 08:02:20,195 | 2 | 100,5277 | |
| 2 | 100,5277 | |||
| 2 | 100,5277 | |||
| 01.07.2025 | 08:02:15,066 | 3 | 100,5308 | |
| 3 | 100,5308 | |||
| 3 | 100,5308 | |||
| 01.07.2025 | 08:01:57,963 | 1 | 100,5334 | |
| 1 | 100,5334 | |||
| 1 | 100,5334 | |||
| 01.07.2025 | 08:01:53,736 | 2 | 100,5304 | |
| 2 | 100,5304 | |||
| 2 | 100,5304 | |||
| 01.07.2025 | 08:01:50,011 | 1 | 100,5313 | |
| 1 | 100,5313 | |||
| 1 | 100,5313 | |||
| 01.07.2025 | 08:01:43,575 | 1 | 100,5255 | |
| 1 | 100,5255 | |||
| 1 | 100,5255 | |||
| 01.07.2025 | 08:01:33,005 | 1 | 100,5201 | |
| 1 | 100,5201 | |||
| 1 | 100,5201 | |||
| 01.07.2025 | 08:01:29,905 | 1 | 100,5225 | |
| 1 | 100,5225 | |||
| 1 | 100,5225 | |||
| 01.07.2025 | 08:01:28,980 | 2 | 100,5225 | |
| 2 | 100,5225 | |||
| 2 | 100,5225 | |||
| 01.07.2025 | 08:01:23,494 | 2 779 | 100,3854 | |
| 2 | 100,3854 | |||
| 4 | 100,3854 | |||
| 2 | 100,3854 | |||
| 2 679 | 100,3854 | |||
| 5 | 100,3854 | |||
| 96 | 100,3854 | |||
| 3 | 100,3854 | |||
| 1 | 100,3854 | |||
| 1 | 100,3854 | |||
| 1 | 100,3854 | |||
| 1 386 | 100,3854 | |||
| 7 | 100,3854 | |||
| 1 | 100,3854 | |||
| 1 | 100,3854 | |||
| 1 363 | 100,3854 | |||
| 2 | 100,3854 | |||
| 4 | 100,3854 | |||
| 01.07.2025 | 08:00:18,688 | 31 | 100,5174 | |
| 31 | 100,5174 | |||
| 31 | 100,5174 | |||
| 01.07.2025 | 07:56:56,365 | 3 | 100,5132 | |
| 3 | 100,5132 | |||
| 3 | 100,5132 | |||
| 01.07.2025 | 07:45:09,349 | 8 | 100,4002 | |
| 8 | 100,4002 | |||
| 8 | 100,4002 | |||
| 01.07.2025 | 07:42:47,977 | 5 | 100,5049 | |
| 5 | 100,5049 | |||
| 5 | 100,5049 | |||
| 01.07.2025 | 07:30:47,306 | 1 | 100,385 | |
| 1 | 100,385 | |||
| 1 | 100,385 | |||
| 01.07.2025 | 07:30:01,925 | 80 | 100,4914 | |
| 21 | 100,4914 | |||
| 42 | 100,4914 | |||
| 11 | 100,4914 | |||
| 48 | 100,4914 | |||
| 3 | 100,4914 | |||
| 1 | 100,4914 | |||
| 5 | 100,4914 | |||
| 29 | 100,4914 |
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
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 CEST (UTC+2)
Kurssuche
Kursliste ETPs
(umfasst ETFs, ETNs und ETCs)
Handelszeit
7:30 bis 22:00 Uhr
7:30 bis 22:00 Uhr
Top 5 Umsatz
Realtime Quotes
Letzte Aktualisierung:
01.07.2025 @ 08:40:37
Letzte Aktualisierung:
01.07.2025 @ 08:40:37