Tradegate Exchange

Vanguard S&P 500 UCITS ETF

174

152

100,1373

Date	Heure	Volume	Volume de transactions	Cours
13/05/2025	08:50:04,439	1		100,1373
			1	100,1373
			1	100,1373
13/05/2025	08:49:26,205	3		100,145
			3	100,145
			3	100,145
13/05/2025	08:49:24,695	1		99,9848
			1	99,9848
			1	99,9848
13/05/2025	08:49:02,962	8		100,0334
			8	100,0334
			8	100,0334
13/05/2025	08:48:34,981	1		100,187
			1	100,187
			1	100,187
13/05/2025	08:48:33,717	20		100,187
			20	100,187
			20	100,187
13/05/2025	08:48:33,474	1		100,187
			1	100,187
			1	100,187
13/05/2025	08:48:25,932	1		100,187
			1	100,187
			1	100,187
13/05/2025	08:48:17,175	2		100,1818
			2	100,1818
			2	100,1818
13/05/2025	08:48:07,380	10		100,1863
			10	100,1863
			10	100,1863
13/05/2025	08:47:28,760	1		100,1686
			1	100,1686
			1	100,1686
13/05/2025	08:47:25,137	1		100,1671
			1	100,1671
			1	100,1671
13/05/2025	08:47:07,227	2		100,16
			2	100,16
			2	100,16
13/05/2025	08:46:21,335	2		100,1653
			2	100,1653
			2	100,1653
13/05/2025	08:46:20,732	1		100,1653
			1	100,1653
			1	100,1653
13/05/2025	08:45:40,288	5		100,1719
			5	100,1719
			5	100,1719
13/05/2025	08:45:36,166	1		100,1689
			1	100,1689
			1	100,1689
13/05/2025	08:45:30,427	2		100,1801
			2	100,1801
			2	100,1801
13/05/2025	08:45:25,299	3		100,0127
			3	100,0127
			3	100,0127
13/05/2025	08:45:00,445	3		100,1726
			3	100,1726
			3	100,1726
13/05/2025	08:44:56,822	1		100,1686
			1	100,1686
			1	100,1686
13/05/2025	08:44:23,515	2		100,1589
			2	100,1589
			2	100,1589
13/05/2025	08:44:19,086	2		100,1645
			2	100,1645
			2	100,1645
13/05/2025	08:44:07,007	3		100,1571
			3	100,1571
			3	100,1571
13/05/2025	08:43:03,616	4		100,1885
			4	100,1885
			4	100,1885
13/05/2025	08:42:26,087	3		100,048
			3	100,048
			3	100,048
13/05/2025	08:42:13,816	1		100,2056
			1	100,2056
			1	100,2056
13/05/2025	08:41:59,292	5		100,2035
			5	100,2035
			5	100,2035
13/05/2025	08:41:55,896	1		100,2058
			1	100,2058
			1	100,2058
13/05/2025	08:41:51,063	3		100,2008
			3	100,2008
			3	100,2008
13/05/2025	08:41:01,057	1		100,2385
			1	100,2385
			1	100,2385
13/05/2025	08:40:30,473	2		100,2315
			2	100,2315
			2	100,2315
13/05/2025	08:40:26,339	4		100,232
			4	100,232
			4	100,232
13/05/2025	08:39:39,536	6		100,263
			6	100,263
			6	100,263
13/05/2025	08:39:35,610	3		100,2673
			3	100,2673
			3	100,2673
13/05/2025	08:39:29,573	1		100,2639
			1	100,2639
			1	100,2639
13/05/2025	08:38:56,967	2		100,2776
			2	100,2776
			2	100,2776
13/05/2025	08:38:48,110	3		100,1158
			3	100,1158
			3	100,1158
13/05/2025	08:38:29,295	2		100,2585
			2	100,2585
			2	100,2585
13/05/2025	08:38:12,402	1		100,2456
			1	100,2456
			1	100,2456
13/05/2025	08:37:29,606	6		100,0858
			6	100,0858
			6	100,0858
13/05/2025	08:37:21,361	5		100,2514
			5	100,2514
			5	100,2514
13/05/2025	08:37:19,749	1		100,2422
			1	100,2422
			1	100,2422
13/05/2025	08:36:59,717	1		100,2354
			1	100,2354
			1	100,2354
13/05/2025	08:36:43,418	3		100,2428
			3	100,2428
			3	100,2428
13/05/2025	08:36:29,522	2		100,2358
			2	100,2358
			2	100,2358
13/05/2025	08:36:28,526	6		100,0784
			6	100,0784
			6	100,0784
13/05/2025	08:36:23,240	3		100,0652
			3	100,0652
			3	100,0652
13/05/2025	08:36:19,865	2		100,2236
			2	100,2236
			2	100,2236
13/05/2025	08:35:58,636	1		100,2266
			1	100,2266
			1	100,2266
13/05/2025	08:35:40,922	2		100,2343
			2	100,2343
			2	100,2343
13/05/2025	08:35:34,288	2		100,2324
			2	100,2324
			2	100,2324
13/05/2025	08:35:21,915	2		100,2171
			2	100,2171
			2	100,2171
13/05/2025	08:35:08,628	1		100,2207
			1	100,2207
			1	100,2207
13/05/2025	08:34:47,084	3		100,0353
			3	100,0353
			3	100,0353
13/05/2025	08:33:57,772	6		100,1928
			6	100,1928
			6	100,1928
13/05/2025	08:32:29,611	2		100,1906
			2	100,1906
			2	100,1906
13/05/2025	08:31:37,271	50		100,0672
			50	100,0672
			50	100,0672
13/05/2025	08:30:56,432	1		100,2046
			1	100,2046
			1	100,2046
13/05/2025	08:30:31,983	6		100,0236
			6	100,0236
			6	100,0236
13/05/2025	08:30:11,852	1		100,1833
			1	100,1833
			1	100,1833
13/05/2025	08:30:04,065	295		100,191
			295	100,191
			295	100,191
13/05/2025	08:30:01,183	1		100,1976
			1	100,1976
			1	100,1976
13/05/2025	08:29:39,655	1		100,2084
			1	100,2084
			1	100,2084
13/05/2025	08:29:03,130	3		100,0557
			3	100,0557
			3	100,0557
13/05/2025	08:28:43,106	2		100,2046
			2	100,2046
			2	100,2046
13/05/2025	08:28:39,985	1		100,2078
			1	100,2078
			1	100,2078
13/05/2025	08:27:50,054	3		100,2265
			3	100,2265
			3	100,2265
13/05/2025	08:26:50,778	1		100,2205
			1	100,2205
			1	100,2205
13/05/2025	08:26:39,206	2		100,0599
			2	100,0599
			2	100,0599
13/05/2025	08:26:38,401	81		100,2212
			81	100,2212
			81	100,2212
13/05/2025	08:26:36,389	3		100,216
			3	100,216
			3	100,216
13/05/2025	08:26:35,486	1		100,2187
			1	100,2187
			1	100,2187
13/05/2025	08:26:00,875	43		100,2228
			43	100,2228
			43	100,2228
13/05/2025	08:26:00,762	3		100,0624
			3	100,0624
			3	100,0624
13/05/2025	08:25:47,083	1		100,2209
			1	100,2209
			1	100,2209
13/05/2025	08:25:46,784	1		100,2222
			1	100,2222
			1	100,2222
13/05/2025	08:24:40,957	2		100,2056
			2	100,2056
			2	100,2056
13/05/2025	08:24:16,210	1		100,2041
			1	100,2041
			1	100,2041
13/05/2025	08:24:11,581	3		100,0457
			3	100,0457
			3	100,0457
13/05/2025	08:24:02,117	1		100,2107
			1	100,2107
			1	100,2107
13/05/2025	08:23:38,372	1		100,2123
			1	100,2123
			1	100,2123
13/05/2025	08:23:22,770	2		100,044
			2	100,044
			2	100,044
13/05/2025	08:23:12,601	10		100,0375
			10	100,0375
			10	100,0375
13/05/2025	08:23:01,722	2		100,2151
			2	100,2151
			2	100,2151
13/05/2025	08:22:47,134	1		100,2047
			1	100,2047
			1	100,2047
13/05/2025	08:22:08,389	4		100,0321
			4	100,0321
			4	100,0321
13/05/2025	08:21:32,060	4		100,1882
			4	100,1882
			4	100,1882
13/05/2025	08:21:03,785	1		100,1841
			1	100,1841
			1	100,1841
13/05/2025	08:21:02,271	1		100,1863
			1	100,1863
			1	100,1863
13/05/2025	08:20:30,081	2		100,2222
			2	100,2222
			2	100,2222
13/05/2025	08:20:18,706	2		100,2283
			2	100,2283
			2	100,2283
13/05/2025	08:19:39,867	1		100,2382
			1	100,2382
			1	100,2382
13/05/2025	08:19:34,940	1		100,2457
			1	100,2457
			1	100,2457
13/05/2025	08:19:15,007	3		100,0789
			3	100,0789
			3	100,0789
13/05/2025	08:19:05,548	1		100,2432
			1	100,2432
			1	100,2432
13/05/2025	08:18:43,107	2		100,2348
			2	100,2348
			2	100,2348
13/05/2025	08:18:12,406	3		100,2303
			3	100,2303
			3	100,2303
13/05/2025	08:17:50,783	5		100,2215
			5	100,2215
			5	100,2215
13/05/2025	08:17:11,434	2		100,24
			2	100,24
			2	100,24
13/05/2025	08:16:48,285	10		100,2306
			10	100,2306
			10	100,2306
13/05/2025	08:16:45,769	6		100,2315
			6	100,2315
			6	100,2315
13/05/2025	08:16:34,032	1		100,0674
			1	100,0674
			1	100,0674
13/05/2025	08:15:56,289	1		100,2224
			1	100,2224
			1	100,2224
13/05/2025	08:15:40,280	2		100,0744
			2	100,0744
			2	100,0744
13/05/2025	08:15:39,979	2		100,2348
			2	100,2348
			2	100,2348
13/05/2025	08:14:03,680	3		100,2581
			3	100,2581
			3	100,2581
13/05/2025	08:13:33,831	2		100,2631
			2	100,2631
			2	100,2631
13/05/2025	08:13:27,756	2		100,2503
			2	100,2503
			2	100,2503
13/05/2025	08:13:11,154	3		100,2577
			3	100,2577
			3	100,2577
13/05/2025	08:13:02,800	1		100,2581
			1	100,2581
			1	100,2581
13/05/2025	08:12:26,578	2		100,2529
			2	100,2529
			2	100,2529
13/05/2025	08:12:21,747	2		100,2577
			2	100,2577
			2	100,2577
13/05/2025	08:12:12,894	37		100,24
			37	100,24
			37	100,24
13/05/2025	08:11:51,567	1		100,2306
			1	100,2306
			1	100,2306
13/05/2025	08:11:44,326	1		100,2355
			1	100,2355
			1	100,2355
13/05/2025	08:10:43,747	4		100,0573
			4	100,0573
			4	100,0573
13/05/2025	08:10:34,892	3		100,2186
			3	100,2186
			3	100,2186
13/05/2025	08:10:34,099	1		100,2186
			1	100,2186
			1	100,2186
13/05/2025	08:09:53,533	2		100,2127
			2	100,2127
			2	100,2127
13/05/2025	08:09:08,953	4		100,2233
			4	100,2233
			4	100,2233
13/05/2025	08:09:02,106	1		100,2193
			1	100,2193
			1	100,2193
13/05/2025	08:08:53,757	3		100,061
			3	100,061
			3	100,061
13/05/2025	08:08:26,289	1		100,23
			1	100,23
			1	100,23
13/05/2025	08:07:41,277	5		100,2022
			5	100,2022
			5	100,2022
13/05/2025	08:07:18,445	7		100,1986
			7	100,1986
			7	100,1986
13/05/2025	08:06:55,404	1		100,1974
			1	100,1974
			1	100,1974
13/05/2025	08:06:33,471	86		100,2169
			86	100,2169
			86	100,2169
13/05/2025	08:06:15,864	1		100,2212
			1	100,2212
			1	100,2212
13/05/2025	08:05:58,656	3		100,2153
			3	100,2153
			3	100,2153
13/05/2025	08:05:34,328	5		100,2064
			5	100,2064
			5	100,2064
13/05/2025	08:05:30,197	5		100,2102
			5	100,2102
			5	100,2102
13/05/2025	08:05:21,946	7		100,0422
			5	100,0422
			7	100,0422
			2	100,0422
13/05/2025	08:05:12,183	1		100,2019
			1	100,2019
			1	100,2019
13/05/2025	08:04:54,578	5		100,0358
			5	100,0358
			5	100,0358
13/05/2025	08:04:53,287	10		100,196
			10	100,196
			10	100,196
13/05/2025	08:04:41,898	1		100,2015
			1	100,2015
			1	100,2015
13/05/2025	08:04:38,686	2		100,1972
			2	100,1972
			2	100,1972
13/05/2025	08:04:38,280	1		100,1972
			1	100,1972
			1	100,1972
13/05/2025	08:04:38,079	2		100,2007
			2	100,2007
			2	100,2007
13/05/2025	08:04:36,272	2		100,2035
			2	100,2035
			2	100,2035
13/05/2025	08:03:41,953	1		100,1898
			1	100,1898
			1	100,1898
13/05/2025	08:03:26,864	4		100,1861
			4	100,1861
			4	100,1861
13/05/2025	08:03:17,101	1		100,0211
			1	100,0211
			1	100,0211
13/05/2025	08:03:11,676	1		100,1823
			1	100,1823
			1	100,1823
13/05/2025	08:03:09,963	12		100,0221
			12	100,0221
			2	100,0221
			10	100,0221
13/05/2025	08:02:09,206	5		100,1716
			5	100,1716
			5	100,1716
13/05/2025	08:02:07,859	2 613		100,1716
			10	100,1716
			1	100,1716
			1	100,1716
			1	100,1716
			2 196	100,1716
			150	100,1716
			64	100,1716
			1	100,1716
			2	100,1716
			1	100,1716
			7	100,1716
			334	100,1716
			10	100,1716
			2 361	100,1716
			1	100,1716
			69	100,1716
			17	100,1716
13/05/2025	07:57:03,972	65		100,0981
			65	100,0981
			65	100,0981
13/05/2025	07:44:23,579	2		100,1361
			2	100,1361
			2	100,1361
13/05/2025	07:30:46,482	1		99,949
			1	99,949
			1	99,949
13/05/2025	07:30:00,648	139		100,1121
			1	100,1121
			15	100,1121
			29	100,1121
			139	100,1121
			14	100,1121
			2	100,1121
			19	100,1121
			59	100,1121

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

iShsIII-Cor.MSCI Wld UCITS ETF Achat: 99,646 / Vente: 99,706
Volume: 30 162
-0,60%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
13/05/2025 @ 08:59:07

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