Tradegate Exchange

Vanguard S&P 500 UCITS ETF

1680

1560

100,268

Date	Heure	Volume	Volume de transactions	Cours
15/05/2025	21:32:45,235	100		100,268
			100	100,268
			100	100,268
15/05/2025	21:27:26,242	4		100,182
			4	100,182
			4	100,182
15/05/2025	21:23:22,761	8		100,302
			8	100,302
			8	100,302
15/05/2025	21:16:40,859	299		100,38
			299	100,38
			299	100,38
15/05/2025	21:15:54,192	99		100,384
			99	100,384
			99	100,384
15/05/2025	21:15:28,843	80		100,394
			80	100,394
			80	100,394
15/05/2025	21:00:50,121	125		100,322
			125	100,322
			125	100,322
15/05/2025	20:59:25,271	2		100,394
			2	100,394
			2	100,394
15/05/2025	20:58:35,672	1		100,404
			1	100,404
			1	100,404
15/05/2025	20:58:32,619	10		100,336
			10	100,336
			10	100,336
15/05/2025	20:58:16,241	3		100,364
			3	100,364
			3	100,364
15/05/2025	20:57:55,712	1		100,412
			1	100,412
			1	100,412
15/05/2025	20:57:50,012	1		100,34
			1	100,34
			1	100,34
15/05/2025	20:57:49,219	1		100,408
			1	100,408
			1	100,408
15/05/2025	20:50:36,396	3		100,40
			3	100,40
			3	100,40
15/05/2025	20:47:57,287	1		100,388
			1	100,388
			1	100,388
15/05/2025	20:47:53,669	1		100,312
			1	100,312
			1	100,312
15/05/2025	20:44:35,788	2		100,412
			2	100,412
			2	100,412
15/05/2025	20:43:08,638	1		100,456
			1	100,456
			1	100,456
15/05/2025	20:42:33,527	11		100,37
			11	100,37
			11	100,37
15/05/2025	20:42:17,428	1		100,45
			1	100,45
			1	100,45
15/05/2025	20:41:38,588	10		100,474
			10	100,474
			10	100,474
15/05/2025	20:41:16,554	1		100,482
			1	100,482
			1	100,482
15/05/2025	20:39:17,187	3		100,408
			3	100,408
			3	100,408
15/05/2025	20:36:51,681	299		100,518
			41	100,518
			258	100,518
			299	100,518
15/05/2025	20:36:24,169	5		100,52
			5	100,52
			5	100,52
15/05/2025	20:34:29,313	3		100,418
			3	100,418
			3	100,418
15/05/2025	20:34:16,837	1		100,496
			1	100,496
			1	100,496
15/05/2025	20:33:19,459	4		100,506
			4	100,506
			4	100,506
15/05/2025	20:32:05,186	1		100,47
			1	100,47
			1	100,47
15/05/2025	20:31:46,071	1		100,468
			1	100,468
			1	100,468
15/05/2025	20:30:12,417	62		100,326
			62	100,326
			62	100,326
15/05/2025	20:30:00,587	1		100,386
			1	100,386
			1	100,386
15/05/2025	20:27:45,224	5		100,34
			5	100,34
			5	100,34
15/05/2025	20:27:11,314	1		100,34
			1	100,34
			1	100,34
15/05/2025	20:26:35,271	28		100,25
			28	100,25
			28	100,25
15/05/2025	20:26:19,072	1		100,31
			1	100,31
			1	100,31
15/05/2025	20:25:25,641	15		100,274
			15	100,274
			15	100,274
15/05/2025	20:25:01,393	1		100,262
			1	100,262
			1	100,262
15/05/2025	20:24:29,479	11		100,20
			11	100,20
			11	100,20
15/05/2025	20:19:21,959	20		100,256
			20	100,256
			20	100,256
15/05/2025	20:18:54,072	3		100,202
			3	100,202
			3	100,202
15/05/2025	20:17:10,305	1		100,272
			1	100,272
			1	100,272
15/05/2025	20:15:58,144	1		100,294
			1	100,294
			1	100,294
15/05/2025	20:15:36,697	2		100,296
			2	100,296
			2	100,296
15/05/2025	20:14:54,349	895		100,326
			895	100,326
			895	100,326
15/05/2025	20:14:38,327	1		100,292
			1	100,292
			1	100,292
15/05/2025	20:12:29,491	3		100,274
			3	100,274
			3	100,274
15/05/2025	20:12:24,261	2		100,344
			2	100,344
			2	100,344
15/05/2025	20:11:27,091	2		100,376
			2	100,376
			2	100,376
15/05/2025	20:11:02,240	1		100,33
			1	100,33
			1	100,33
15/05/2025	20:10:58,413	1		100,348
			1	100,348
			1	100,348
15/05/2025	20:10:35,122	68		100,278
			68	100,278
			68	100,278
15/05/2025	20:10:19,968	1		100,338
			1	100,338
			1	100,338
15/05/2025	20:09:28,318	27		100,316
			27	100,316
			27	100,316
15/05/2025	20:09:00,655	175		100,384
			175	100,384
			175	100,384
15/05/2025	20:07:08,115	1		100,364
			1	100,364
			1	100,364
15/05/2025	20:06:13,956	3		100,262
			3	100,262
			3	100,262
15/05/2025	20:05:41,957	1		100,356
			1	100,356
			1	100,356
15/05/2025	20:04:48,410	1		100,386
			1	100,386
			1	100,386
15/05/2025	20:03:49,035	20		100,376
			20	100,376
			20	100,376
15/05/2025	20:03:22,989	5		100,35
			5	100,35
			5	100,35
15/05/2025	20:02:17,943	1		100,42
			1	100,42
			1	100,42
15/05/2025	20:01:43,642	5		100,37
			5	100,37
			5	100,37
15/05/2025	20:01:42,636	1		100,37
			1	100,37
			1	100,37
15/05/2025	20:01:09,933	175		100,38
			175	100,38
			175	100,38
15/05/2025	20:00:31,070	1		100,438
			1	100,438
			1	100,438
15/05/2025	20:00:13,653	1		100,438
			1	100,438
			1	100,438
15/05/2025	19:59:57,241	3		100,392
			3	100,392
			3	100,392
15/05/2025	19:59:19,608	1		100,434
			1	100,434
			1	100,434
15/05/2025	19:58:40,865	6		100,454
			6	100,454
			6	100,454
15/05/2025	19:58:21,559	3		100,446
			3	100,446
			3	100,446
15/05/2025	19:57:42,345	27		100,384
			27	100,384
			27	100,384
15/05/2025	19:56:45,852	1		100,442
			1	100,442
			1	100,442
15/05/2025	19:56:31,715	3		100,362
			3	100,362
			3	100,362
15/05/2025	19:55:46,889	5		100,38
			5	100,38
			5	100,38
15/05/2025	19:53:01,384	1		100,51
			1	100,51
			1	100,51
15/05/2025	19:52:39,817	1		100,512
			1	100,512
			1	100,512
15/05/2025	19:52:02,181	1		100,454
			1	100,454
			1	100,454
15/05/2025	19:51:39,335	3		100,46
			3	100,46
			3	100,46
15/05/2025	19:51:29,874	2		100,514
			2	100,514
			2	100,514
15/05/2025	19:48:05,469	20		100,52
			20	100,52
			20	100,52
15/05/2025	19:47:25,428	1		100,528
			1	100,528
			1	100,528
15/05/2025	19:47:25,127	18		100,528
			18	100,528
			18	100,528
15/05/2025	19:47:14,666	1		100,514
			1	100,514
			1	100,514
15/05/2025	19:46:38,038	3		100,51
			3	100,51
			3	100,51
15/05/2025	19:45:48,018	20		100,536
			20	100,536
			20	100,536
15/05/2025	19:43:51,365	1		100,55
			1	100,55
			1	100,55
15/05/2025	19:43:20,906	5		100,522
			5	100,522
			5	100,522
15/05/2025	19:42:47,447	1		100,514
			1	100,514
			1	100,514
15/05/2025	19:41:48,402	20		100,53
			20	100,53
			20	100,53
15/05/2025	19:41:27,074	25		100,428
			25	100,428
			25	100,428
15/05/2025	19:40:22,434	5		100,464
			5	100,464
			5	100,464
15/05/2025	19:39:03,638	3		100,402
			3	100,402
			3	100,402
15/05/2025	19:38:36,180	2		100,472
			2	100,472
			2	100,472
15/05/2025	19:37:23,742	1		100,38
			1	100,38
			1	100,38
15/05/2025	19:37:00,702	1		100,486
			1	100,486
			1	100,486
15/05/2025	19:36:56,582	25		100,482
			25	100,482
			25	100,482
15/05/2025	19:36:39,673	2		100,418
			2	100,418
			2	100,418
15/05/2025	19:35:39,128	2		100,352
			2	100,352
			2	100,352
15/05/2025	19:35:20,179	5		100,398
			5	100,398
			5	100,398
15/05/2025	19:35:10,377	475		100,40
			300	100,40
			475	100,40
			175	100,40
15/05/2025	19:34:50,705	1		100,442
			1	100,442
			1	100,442
15/05/2025	19:34:25,354	3		100,448
			3	100,448
			3	100,448
15/05/2025	19:34:18,362	50		100,402
			50	100,402
			50	100,402
15/05/2025	19:33:40,360	1		100,422
			1	100,422
			1	100,422
15/05/2025	19:32:59,472	54		100,508
			54	100,508
			54	100,508
15/05/2025	19:29:17,281	168		100,504
			168	100,504
			168	100,504
15/05/2025	19:28:33,009	10		100,586
			10	100,586
			10	100,586
15/05/2025	19:27:19,661	9		100,538
			9	100,538
			9	100,538
15/05/2025	19:27:11,715	1		100,524
			1	100,524
			1	100,524
15/05/2025	19:26:55,429	10		100,48
			10	100,48
			10	100,48
15/05/2025	19:26:37,801	16		100,484
			16	100,484
			16	100,484
15/05/2025	19:25:33,821	26		100,568
			26	100,568
			26	100,568
15/05/2025	19:24:35,147	2		100,598
			2	100,598
			2	100,598
15/05/2025	19:22:12,307	600		100,506
			600	100,506
			600	100,506
15/05/2025	19:21:41,889	1		100,51
			1	100,51
			1	100,51
15/05/2025	19:21:18,549	1		100,56
			1	100,56
			1	100,56
15/05/2025	19:20:31,273	1		100,522
			1	100,522
			1	100,522
15/05/2025	19:20:14,269	2		100,514
			2	100,514
			2	100,514
15/05/2025	19:19:45,083	1		100,518
			1	100,518
			1	100,518
15/05/2025	19:19:24,859	3		100,532
			2	100,532
			3	100,532
			1	100,532
15/05/2025	19:19:15,504	1		100,51
			1	100,51
			1	100,51
15/05/2025	19:18:04,560	21		100,412
			21	100,412
			21	100,412
15/05/2025	19:17:52,558	3		100,418
			3	100,418
			3	100,418
15/05/2025	19:17:07,716	4		100,464
			4	100,464
			4	100,464
15/05/2025	19:16:08,990	1		100,462
			1	100,462
			1	100,462
15/05/2025	19:14:46,432	5		100,466
			5	100,466
			5	100,466
15/05/2025	19:14:37,253	2		100,392
			2	100,392
			2	100,392
15/05/2025	19:14:11,702	1		100,36
			1	100,36
			1	100,36
15/05/2025	19:14:03,852	1		100,414
			1	100,414
			1	100,414
15/05/2025	19:13:53,888	1		100,41
			1	100,41
			1	100,41
15/05/2025	19:13:10,014	748		100,35
			748	100,35
			748	100,35
15/05/2025	19:13:04,856	20		100,408
			20	100,408
			20	100,408
15/05/2025	19:12:49,605	3		100,322
			3	100,322
			3	100,322
15/05/2025	19:12:37,735	2		100,348
			2	100,348
			2	100,348
15/05/2025	19:12:26,572	2		100,348
			2	100,348
			2	100,348
15/05/2025	19:11:43,591	17		100,306
			17	100,306
			17	100,306
15/05/2025	19:11:37,755	2		100,30
			2	100,30
			2	100,30
15/05/2025	19:10:44,074	60		100,328
			60	100,328
			60	100,328
15/05/2025	19:10:38,992	2		100,396
			2	100,396
			2	100,396
15/05/2025	19:09:50,806	1		100,398
			1	100,398
			1	100,398
15/05/2025	19:09:45,241	5		100,40
			5	100,40
			5	100,40
15/05/2025	19:08:59,169	1		100,39
			1	100,39
			1	100,39
15/05/2025	19:07:15,803	2		100,356
			2	100,356
			2	100,356
15/05/2025	19:07:05,846	5		100,428
			5	100,428
			5	100,428
15/05/2025	19:06:47,332	1		100,43
			1	100,43
			1	100,43
15/05/2025	19:05:31,745	1		100,446
			1	100,446
			1	100,446
15/05/2025	19:05:25,203	1		100,382
			1	100,382
			1	100,382
15/05/2025	19:03:57,654	1		100,42
			1	100,42
			1	100,42
15/05/2025	19:03:39,468	6		100,364
			6	100,364
			6	100,364
15/05/2025	19:02:20,134	10		100,444
			10	100,444
			10	100,444
15/05/2025	19:01:58,805	1		100,416
			1	100,416
			1	100,416
15/05/2025	19:01:57,800	1		100,418
			1	100,418
			1	100,418
15/05/2025	19:01:45,219	3		100,352
			3	100,352
			3	100,352
15/05/2025	19:01:35,458	1		100,412
			1	100,412
			1	100,412
15/05/2025	19:01:26,902	2		100,424
			2	100,424
			2	100,424
15/05/2025	19:00:56,202	2		100,408
			2	100,408
			2	100,408
15/05/2025	18:57:53,924	1		100,422
			1	100,422
			1	100,422
15/05/2025	18:57:33,600	1		100,416
			1	100,416
			1	100,416
15/05/2025	18:57:27,185	50		100,418
			50	100,418
			50	100,418
15/05/2025	18:56:52,636	1		100,444
			1	100,444
			1	100,444
15/05/2025	18:56:09,561	1		100,42
			1	100,42
			1	100,42
15/05/2025	18:55:32,816	2		100,368
			2	100,368
			2	100,368
15/05/2025	18:55:24,573	100		100,358
			100	100,358
			100	100,358
15/05/2025	18:54:47,836	3		100,358
			3	100,358
			3	100,358
15/05/2025	18:54:34,847	175		100,426
			175	100,426
			175	100,426
15/05/2025	18:54:30,515	1		100,426
			1	100,426
			1	100,426
15/05/2025	18:53:28,303	5		100,412
			5	100,412
			5	100,412
15/05/2025	18:53:14,929	20		100,392
			20	100,392
			20	100,392
15/05/2025	18:51:49,279	2		100,38
			2	100,38
			2	100,38
15/05/2025	18:51:19,376	100		100,372
			100	100,372
			100	100,372
15/05/2025	18:51:12,115	1		100,38
			1	100,38
			1	100,38
15/05/2025	18:50:46,043	2		100,332
			2	100,332
			2	100,332
15/05/2025	18:50:17,959	47		100,426
			47	100,426
			47	100,426
15/05/2025	18:50:00,346	2		100,442
			2	100,442
			2	100,442
15/05/2025	18:49:27,642	1		100,422
			1	100,422
			1	100,422
15/05/2025	18:48:16,293	10		100,414
			10	100,414
			10	100,414
15/05/2025	18:48:09,542	1		100,41
			1	100,41
			1	100,41
15/05/2025	18:46:45,588	600		100,37
			600	100,37
			600	100,37
15/05/2025	18:46:27,797	4		100,32
			4	100,32
			4	100,32
15/05/2025	18:45:48,844	2		100,382
			2	100,382
			2	100,382
15/05/2025	18:45:24,650	15		100,30
			15	100,30
			15	100,30
15/05/2025	18:45:05,169	3		100,272
			3	100,272
			3	100,272
15/05/2025	18:44:54,710	1		100,332
			1	100,332
			1	100,332
15/05/2025	18:44:52,095	2		100,332
			2	100,332
			2	100,332
15/05/2025	18:44:49,282	1		100,332
			1	100,332
			1	100,332
15/05/2025	18:43:40,743	1		100,318
			1	100,318
			1	100,318
15/05/2025	18:40:52,071	1		100,328
			1	100,328
			1	100,328
15/05/2025	18:39:48,063	100		100,252
			100	100,252
			100	100,252
15/05/2025	18:39:30,963	1		100,312
			1	100,312
			1	100,312
15/05/2025	18:38:49,299	1		100,29
			1	100,29
			1	100,29
15/05/2025	18:37:56,761	1		100,25
			1	100,25
			1	100,25
15/05/2025	18:37:53,860	20		100,25
			20	100,25
			20	100,25
15/05/2025	18:37:43,378	10		100,312
			10	100,312
			10	100,312
15/05/2025	18:37:03,066	6		100,236
			6	100,236
			6	100,236
15/05/2025	18:36:46,797	3		100,226
			3	100,226
			3	100,226
15/05/2025	18:36:42,570	1		100,282
			1	100,282
			1	100,282
15/05/2025	18:34:51,635	1		100,258
			1	100,258
			1	100,258
15/05/2025	18:34:51,567	3		100,19
			3	100,19
			3	100,19
15/05/2025	18:34:48,957	2		100,19
			2	100,19
			2	100,19
15/05/2025	18:34:36,273	40		100,26
			40	100,26
			40	100,26
15/05/2025	18:33:50,975	1		100,23
			1	100,23
			1	100,23
15/05/2025	18:33:40,917	3		100,228
			3	100,228
			3	100,228
15/05/2025	18:31:55,657	1		100,202
			1	100,202
			1	100,202
15/05/2025	18:31:54,959	1		100,264
			1	100,264
			1	100,264
15/05/2025	18:31:11,384	1		100,26
			1	100,26
			1	100,26
15/05/2025	18:30:10,900	18		100,19
			18	100,19
			18	100,19
15/05/2025	18:30:04,556	1		100,186
			1	100,186
			1	100,186
15/05/2025	18:26:21,655	1		100,162
			1	100,162
			1	100,162
15/05/2025	18:24:36,082	1		100,264
			1	100,264
			1	100,264
15/05/2025	18:23:22,901	1		100,264
			1	100,264
			1	100,264
15/05/2025	18:22:55,920	1		100,248
			1	100,248
			1	100,248
15/05/2025	18:22:21,785	45		100,214
			45	100,214
			45	100,214
15/05/2025	18:21:59,463	201		100,162
			201	100,162
			201	100,162
15/05/2025	18:21:28,576	50		100,236
			50	100,236
			50	100,236
15/05/2025	18:21:01,801	3		100,256
			3	100,256
			3	100,256
15/05/2025	18:20:39,365	1		100,244
			1	100,244
			1	100,244
15/05/2025	18:20:02,428	2		100,248
			2	100,248
			2	100,248
15/05/2025	18:19:21,070	2		100,262
			2	100,262
			2	100,262
15/05/2025	18:18:57,727	2		100,188
			2	100,188
			2	100,188
15/05/2025	18:18:39,206	1		100,264
			1	100,264
			1	100,264
15/05/2025	18:18:07,100	32		100,228
			32	100,228
			32	100,228
15/05/2025	18:17:52,411	1		100,232
			1	100,232
			1	100,232
15/05/2025	18:17:20,497	3		100,252
			3	100,252
			3	100,252
15/05/2025	18:17:07,215	1		100,328
			1	100,328
			1	100,328
15/05/2025	18:16:30,093	1		100,322
			1	100,322
			1	100,322
15/05/2025	18:14:36,949	5		100,316
			5	100,316
			5	100,316
15/05/2025	18:14:25,978	1		100,33
			1	100,33
			1	100,33
15/05/2025	18:14:13,396	4		100,234
			4	100,234
			4	100,234
15/05/2025	18:11:17,668	1		100,324
			1	100,324
			1	100,324
15/05/2025	18:10:37,812	40		100,254
			40	100,254
			40	100,254
15/05/2025	18:10:27,650	17		100,26
			17	100,26
			17	100,26
15/05/2025	18:10:13,760	1		100,328
			1	100,328
			1	100,328
15/05/2025	18:09:21,033	35		100,302
			35	100,302
			35	100,302
15/05/2025	18:08:36,305	200		100,212
			200	100,212
			200	100,212
15/05/2025	18:07:43,867	5		100,168
			5	100,168
			5	100,168
15/05/2025	18:05:53,838	1		100,22
			1	100,22
			1	100,22
15/05/2025	18:03:46,426	3		100,108
			3	100,108
			3	100,108
15/05/2025	18:02:41,602	6		100,094
			6	100,094
			6	100,094
15/05/2025	18:01:50,263	1		100,176
			1	100,176
			1	100,176
15/05/2025	18:01:12,017	1		100,154
			1	100,154
			1	100,154
15/05/2025	17:58:54,736	29		100,18
			29	100,18
			29	100,18
15/05/2025	17:57:52,763	5		100,16
			5	100,16
			5	100,16
15/05/2025	17:57:08,889	70		100,156
			70	100,156
			70	100,156
15/05/2025	17:54:11,914	1		100,152
			1	100,152
			1	100,152
15/05/2025	17:53:50,983	1		100,16
			1	100,16
			1	100,16
15/05/2025	17:53:04,892	1		100,192
			1	100,192
			1	100,192
15/05/2025	17:52:38,218	2		100,128
			2	100,128
			2	100,128
15/05/2025	17:49:21,796	1		100,248
			1	100,248
			1	100,248
15/05/2025	17:48:56,655	1		100,192
			1	100,192
			1	100,192
15/05/2025	17:48:46,989	3		100,194
			3	100,194
			3	100,194
15/05/2025	17:48:41,255	1		100,272
			1	100,272
			1	100,272
15/05/2025	17:47:30,540	1		100,254
			1	100,254
			1	100,254
15/05/2025	17:46:51,801	129		100,172
			129	100,172
			129	100,172
15/05/2025	17:45:45,078	2		100,302
			2	100,302
			2	100,302
15/05/2025	17:45:05,947	2		100,336
			2	100,336
			2	100,336
15/05/2025	17:44:36,555	3		100,254
			3	100,254
			3	100,254
15/05/2025	17:44:30,827	1		100,312
			1	100,312
			1	100,312
15/05/2025	17:44:24,583	2		100,34
			2	100,34
			2	100,34
15/05/2025	17:44:11,707	30		100,302
			30	100,302
			30	100,302
15/05/2025	17:44:06,075	5		100,272
			5	100,272
			5	100,272
15/05/2025	17:43:51,491	1		100,246
			1	100,246
			1	100,246
15/05/2025	17:43:45,154	3		100,18
			3	100,18
			3	100,18
15/05/2025	17:43:14,379	1		100,186
			1	100,186
			1	100,186
15/05/2025	17:43:05,224	12		100,094
			12	100,094
			12	100,094
15/05/2025	17:42:23,170	1		100,176
			1	100,176
			1	100,176
15/05/2025	17:41:49,459	2		100,16
			2	100,16
			2	100,16
15/05/2025	17:39:35,644	2		100,14
			2	100,14
			2	100,14
15/05/2025	17:37:03,018	1		100,10
			1	100,10
			1	100,10
15/05/2025	17:35:19,574	16		100,136
			4	100,136
			1	100,136
			4	100,136
			11	100,136
			12	100,136
15/05/2025	17:29:54,134	3		100,046
			3	100,046
			3	100,046
15/05/2025	17:29:42,464	1		100,084
			1	100,084
			1	100,084
15/05/2025	17:29:30,497	1		100,064
			1	100,064
			1	100,064
15/05/2025	17:28:58,901	25		100,062
			25	100,062
			25	100,062
15/05/2025	17:27:06,479	2		100,008
			2	100,008
			2	100,008
15/05/2025	17:26:29,534	9		100,034
			9	100,034
			9	100,034
15/05/2025	17:25:35,917	1		100,024
			1	100,024
			1	100,024
15/05/2025	17:24:35,515	1		100,026
			1	100,026
			1	100,026
15/05/2025	17:24:01,695	1		100,038
			1	100,038
			1	100,038
15/05/2025	17:23:41,172	2		100,026
			2	100,026
			2	100,026
15/05/2025	17:22:54,566	1		100,044
			1	100,044
			1	100,044
15/05/2025	17:22:18,629	10		100,094
			10	100,094
			10	100,094
15/05/2025	17:22:05,010	1		100,10
			1	100,10
			1	100,10
15/05/2025	17:21:42,274	50		100,05
			50	100,05
			50	100,05
15/05/2025	17:21:13,848	134		100,00
			6	100,00
			134	100,00
			1	100,00
			2	100,00
			75	100,00
			50	100,00
15/05/2025	17:20:03,017	1		99,968
			1	99,968
			1	99,968
15/05/2025	17:19:33,873	6		99,97
			6	99,97
			6	99,97
15/05/2025	17:17:44,391	2		99,93
			2	99,93
			2	99,93
15/05/2025	17:17:01,029	9		99,952
			9	99,952
			9	99,952
15/05/2025	17:16:34,925	97		99,896
			97	99,896
			97	99,896
15/05/2025	17:16:15,257	18		99,934
			18	99,934
			18	99,934
15/05/2025	17:15:51,877	13		99,838
			13	99,838
			13	99,838
15/05/2025	17:14:28,254	2		99,822
			2	99,822
			2	99,822
15/05/2025	17:12:08,136	1		99,816
			1	99,816
			1	99,816
15/05/2025	17:12:07,030	2		99,828
			2	99,828
			2	99,828
15/05/2025	17:11:54,347	2		99,82
			2	99,82
			2	99,82
15/05/2025	17:09:20,882	1		99,84
			1	99,84
			1	99,84
15/05/2025	17:09:19,977	6		99,84
			6	99,84
			6	99,84
15/05/2025	17:08:11,833	7		99,776
			7	99,776
			7	99,776
15/05/2025	17:07:14,051	3		99,776
			3	99,776
			3	99,776
15/05/2025	17:06:54,931	1		99,806
			1	99,806
			1	99,806
15/05/2025	17:05:46,299	1		99,846
			1	99,846
			1	99,846
15/05/2025	17:05:13,606	1		99,902
			1	99,902
			1	99,902
15/05/2025	17:04:55,788	1		99,864
			1	99,864
			1	99,864
15/05/2025	17:04:54,691	1		99,864
			1	99,864
			1	99,864
15/05/2025	17:04:23,686	2		99,892
			2	99,892
			2	99,892
15/05/2025	17:04:19,174	28		99,85
			28	99,85
			28	99,85
15/05/2025	17:03:39,713	3		99,794
			3	99,794
			3	99,794
15/05/2025	17:03:31,456	3		99,798
			3	99,798
			3	99,798
15/05/2025	17:03:21,188	1		99,74
			1	99,74
			1	99,74
15/05/2025	17:03:07,497	51		99,772
			51	99,772
			51	99,772
15/05/2025	17:02:56,229	1		99,716
			1	99,716
			1	99,716
15/05/2025	17:02:54,518	3		99,754
			3	99,754
			3	99,754
15/05/2025	17:02:15,271	1		99,768
			1	99,768
			1	99,768
15/05/2025	17:00:34,424	1		99,732
			1	99,732
			1	99,732
15/05/2025	16:59:28,674	1		99,718
			1	99,718
			1	99,718
15/05/2025	16:58:55,460	31		99,694
			31	99,694
			31	99,694
15/05/2025	16:58:12,392	12		99,658
			12	99,658
			12	99,658
15/05/2025	16:58:11,768	1		99,672
			1	99,672
			1	99,672
15/05/2025	16:57:24,064	1		99,696
			1	99,696
			1	99,696
15/05/2025	16:57:16,417	3		99,66
			3	99,66
			3	99,66
15/05/2025	16:57:09,866	2		99,732
			2	99,732
			2	99,732
15/05/2025	16:56:21,140	1		99,714
			1	99,714
			1	99,714
15/05/2025	16:56:10,171	2		99,678
			2	99,678
			2	99,678
15/05/2025	16:55:35,356	1		99,708
			1	99,708
			1	99,708
15/05/2025	16:55:26,493	1		99,674
			1	99,674
			1	99,674
15/05/2025	16:54:43,121	10		99,654
			10	99,654
			10	99,654
15/05/2025	16:53:43,433	3		99,636
			3	99,636
			3	99,636
15/05/2025	16:53:42,932	1		99,68
			1	99,68
			1	99,68

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: 100,7814 / Vente: 100,9428
Volume: 21 636
+0,20%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
15/05/2025 @ 21:37:28

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