Tradegate Exchange

Vang.FTSE A.-Wo.Hi.Di.Yi.U.ETF

275

256

63,82

Date	Heure	Volume	Volume de transactions	Cours
18/06/2025	13:49:04,507	65		63,82
			65	63,82
			65	63,82
18/06/2025	13:45:55,989	3		63,81
			3	63,81
			3	63,81
18/06/2025	13:45:53,730	1		63,81
			1	63,81
			1	63,81
18/06/2025	13:41:01,055	100		63,78
			100	63,78
			100	63,78
18/06/2025	13:34:47,379	3		63,77
			3	63,77
			3	63,77
18/06/2025	13:34:32,776	1		63,80
			1	63,80
			1	63,80
18/06/2025	13:29:23,797	600		63,77
			565	63,77
			35	63,77
			600	63,77
18/06/2025	13:28:39,226	2 400		63,77
			2 400	63,77
			2 400	63,77
18/06/2025	13:21:40,153	62		63,76
			62	63,76
			62	63,76
18/06/2025	13:20:22,588	1		63,74
			1	63,74
			1	63,74
18/06/2025	13:17:32,876	32		63,72
			32	63,72
			32	63,72
18/06/2025	13:17:00,994	50		63,74
			50	63,74
			50	63,74
18/06/2025	13:14:51,080	7		63,74
			7	63,74
			7	63,74
18/06/2025	13:14:45,224	1		63,74
			1	63,74
			1	63,74
18/06/2025	13:02:00,780	2		63,72
			2	63,72
			2	63,72
18/06/2025	12:58:12,669	1		63,73
			1	63,73
			1	63,73
18/06/2025	12:57:33,820	9		63,73
			9	63,73
			9	63,73
18/06/2025	12:53:33,621	312		63,75
			312	63,75
			312	63,75
18/06/2025	12:46:32,846	28		63,79
			28	63,79
			28	63,79
18/06/2025	12:45:30,331	100		63,79
			31	63,79
			69	63,79
			100	63,79
18/06/2025	12:45:13,444	1		63,81
			1	63,81
			1	63,81
18/06/2025	12:44:45,863	3		63,79
			3	63,79
			3	63,79
18/06/2025	12:44:41,439	1		63,81
			1	63,81
			1	63,81
18/06/2025	12:34:28,182	2		63,83
			2	63,83
			2	63,83
18/06/2025	12:33:44,117	16		63,83
			16	63,83
			16	63,83
18/06/2025	12:32:27,714	1		63,84
			1	63,84
			1	63,84
18/06/2025	12:32:00,620	48		63,84
			48	63,84
			48	63,84
18/06/2025	12:29:55,438	31		63,82
			31	63,82
			31	63,82
18/06/2025	12:28:09,243	1		63,82
			1	63,82
			1	63,82
18/06/2025	12:20:10,902	13		63,86
			13	63,86
			13	63,86
18/06/2025	12:15:01,634	400		63,89
			400	63,89
			400	63,89
18/06/2025	12:13:45,326	122		63,88
			122	63,88
			122	63,88
18/06/2025	12:06:58,526	24		63,88
			24	63,88
			24	63,88
18/06/2025	12:04:32,333	187		63,87
			187	63,87
			187	63,87
18/06/2025	12:01:39,802	5		63,94
			5	63,94
			5	63,94
18/06/2025	11:48:20,172	800		63,89
			40	63,89
			800	63,89
			760	63,89
18/06/2025	11:37:37,095	22		63,89
			22	63,89
			22	63,89
18/06/2025	11:32:32,586	30		63,95
			30	63,95
			30	63,95
18/06/2025	11:32:08,819	31		63,91
			31	63,91
			31	63,91
18/06/2025	11:31:31,648	44		63,91
			44	63,91
			44	63,91
18/06/2025	11:27:44,311	5		63,91
			5	63,91
			5	63,91
18/06/2025	11:25:03,095	16		63,95
			16	63,95
			16	63,95
18/06/2025	11:20:06,601	10		63,98
			10	63,98
			10	63,98
18/06/2025	11:11:09,658	1		64,00
			1	64,00
			1	64,00
18/06/2025	11:10:14,449	4		63,97
			4	63,97
			4	63,97
18/06/2025	11:04:59,295	5		63,97
			5	63,97
			5	63,97
18/06/2025	11:02:06,134	8		63,97
			8	63,97
			8	63,97
18/06/2025	11:00:02,811	5		63,95
			5	63,95
			5	63,95
18/06/2025	11:00:00,898	4		63,85
			4	63,85
			4	63,85
18/06/2025	10:58:05,505	1		63,95
			1	63,95
			1	63,95
18/06/2025	10:57:26,058	1		63,96
			1	63,96
			1	63,96
18/06/2025	10:56:21,056	1		63,93
			1	63,93
			1	63,93
18/06/2025	10:55:06,395	1		63,94
			1	63,94
			1	63,94
18/06/2025	10:54:44,863	6		63,92
			6	63,92
			6	63,92
18/06/2025	10:53:43,680	47		63,93
			47	63,93
			47	63,93
18/06/2025	10:51:01,321	1		63,91
			1	63,91
			1	63,91
18/06/2025	10:45:19,960	275		63,91
			275	63,91
			275	63,91
18/06/2025	10:43:42,604	94		63,92
			94	63,92
			94	63,92
18/06/2025	10:35:54,962	3		63,88
			3	63,88
			3	63,88
18/06/2025	10:35:49,328	11		63,90
			11	63,90
			11	63,90
18/06/2025	10:29:44,350	16		63,90
			16	63,90
			16	63,90
18/06/2025	10:23:24,403	4		63,91
			4	63,91
			4	63,91
18/06/2025	10:20:43,837	80		63,92
			80	63,92
			80	63,92
18/06/2025	10:20:01,324	2		63,94
			2	63,94
			2	63,94
18/06/2025	10:19:49,297	2		63,91
			2	63,91
			2	63,91
18/06/2025	10:14:05,040	38		63,96
			38	63,96
			38	63,96
18/06/2025	10:13:25,743	50		63,97
			50	63,97
			50	63,97
18/06/2025	10:13:08,636	1		63,95
			1	63,95
			1	63,95
18/06/2025	10:08:29,457	10		63,94
			10	63,94
			10	63,94
18/06/2025	10:02:41,126	2		63,93
			2	63,93
			2	63,93
18/06/2025	10:01:55,361	20		63,89
			20	63,89
			20	63,89
18/06/2025	10:01:52,231	3		63,89
			3	63,89
			3	63,89
18/06/2025	10:01:40,767	3		63,91
			3	63,91
			3	63,91
18/06/2025	09:59:19,630	50		63,91
			50	63,91
			50	63,91
18/06/2025	09:58:57,512	39		63,90
			39	63,90
			39	63,90
18/06/2025	09:49:43,893	9		63,94
			9	63,94
			9	63,94
18/06/2025	09:48:14,251	1		63,93
			1	63,93
			1	63,93
18/06/2025	09:47:22,054	20		63,93
			20	63,93
			20	63,93
18/06/2025	09:46:18,526	1		63,93
			1	63,93
			1	63,93
18/06/2025	09:44:36,652	32		63,93
			32	63,93
			32	63,93
18/06/2025	09:42:05,100	8		63,95
			8	63,95
			8	63,95
18/06/2025	09:39:33,420	2		63,95
			2	63,95
			2	63,95
18/06/2025	09:34:54,048	4		63,88
			4	63,88
			4	63,88
18/06/2025	09:34:37,140	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:34:31,610	1		63,90
			1	63,90
			1	63,90
18/06/2025	09:34:14,509	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:34:03,451	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:34:02,746	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:33:51,176	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:33:40,416	3		63,88
			3	63,88
			3	63,88
18/06/2025	09:33:36,993	2		63,90
			2	63,90
			2	63,90
18/06/2025	09:33:33,376	1		63,90
			1	63,90
			1	63,90
18/06/2025	09:33:32,771	1		63,90
			1	63,90
			1	63,90
18/06/2025	09:33:07,729	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:33:04,210	3		63,89
			3	63,89
			3	63,89
18/06/2025	09:32:40,675	1		63,92
			1	63,92
			1	63,92
18/06/2025	09:32:39,870	1		63,92
			1	63,92
			1	63,92
18/06/2025	09:32:35,447	1		63,92
			1	63,92
			1	63,92
18/06/2025	09:32:02,757	1		63,92
			1	63,92
			1	63,92
18/06/2025	09:31:50,390	3		63,88
			3	63,88
			3	63,88
18/06/2025	09:31:44,254	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:31:41,853	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:31:35,210	2		63,91
			2	63,91
			2	63,91
18/06/2025	09:31:33,701	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:31:32,195	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:31:14,090	3		63,88
			3	63,88
			3	63,88
18/06/2025	09:31:09,584	4		63,88
			4	63,88
			4	63,88
18/06/2025	09:31:04,739	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:31:01,325	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:30:43,296	21		63,88
			21	63,88
			21	63,88
18/06/2025	09:30:36,776	3		63,88
			3	63,88
			3	63,88
18/06/2025	09:30:34,562	1		63,89
			1	63,89
			1	63,89
18/06/2025	09:30:31,650	1		63,89
			1	63,89
			1	63,89
18/06/2025	09:29:57,967	195		63,85
			195	63,85
			195	63,85
18/06/2025	09:29:35,116	1		63,88
			1	63,88
			1	63,88
18/06/2025	09:27:34,930	7		63,88
			7	63,88
			7	63,88
18/06/2025	09:26:56,613	3		63,87
			3	63,87
			3	63,87
18/06/2025	09:26:40,614	1		63,87
			1	63,87
			1	63,87
18/06/2025	09:26:39,004	1		63,87
			1	63,87
			1	63,87
18/06/2025	09:26:36,430	2		63,88
			2	63,88
			2	63,88
18/06/2025	09:26:32,669	1		63,87
			1	63,87
			1	63,87
18/06/2025	09:26:18,579	4		63,85
			4	63,85
			4	63,85
18/06/2025	09:26:11,838	1		63,88
			1	63,88
			1	63,88
18/06/2025	09:26:10,730	1		63,88
			1	63,88
			1	63,88
18/06/2025	09:26:03,388	1		63,88
			1	63,88
			1	63,88
18/06/2025	09:26:02,684	1		63,88
			1	63,88
			1	63,88
18/06/2025	09:25:40,472	5		63,87
			5	63,87
			5	63,87
18/06/2025	09:25:37,044	1		63,89
			1	63,89
			1	63,89
18/06/2025	09:25:35,234	2		63,89
			2	63,89
			2	63,89
18/06/2025	09:25:15,386	35		63,87
			35	63,87
			35	63,87
18/06/2025	09:25:06,664	1		63,89
			1	63,89
			1	63,89
18/06/2025	09:25:03,344	1		63,89
			1	63,89
			1	63,89
18/06/2025	09:25:01,946	1		63,89
			1	63,89
			1	63,89
18/06/2025	09:24:30,632	78		63,88
			78	63,88
			78	63,88
18/06/2025	09:24:10,450	1		63,90
			1	63,90
			1	63,90
18/06/2025	09:24:07,639	2		63,90
			2	63,90
			2	63,90
18/06/2025	09:23:32,651	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:23:13,933	5		63,90
			5	63,90
			5	63,90
18/06/2025	09:23:09,713	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:23:07,999	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:23:05,389	2		63,91
			2	63,91
			2	63,91
18/06/2025	09:22:34,608	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:22:32,099	2		63,91
			2	63,91
			2	63,91
18/06/2025	09:22:04,229	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:21:59,704	5		63,90
			5	63,90
			5	63,90
18/06/2025	09:21:55,378	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:21:42,402	1		63,92
			1	63,92
			1	63,92
18/06/2025	09:21:41,697	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:21:39,138	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:21:38,981	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:21:34,759	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:21:03,582	4		63,91
			4	63,91
			4	63,91
18/06/2025	09:20:48,399	3		63,89
			3	63,89
			3	63,89
18/06/2025	09:20:38,338	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:20:37,635	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:20:03,609	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:19:38,466	3		63,89
			3	63,89
			3	63,89
18/06/2025	09:19:35,347	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:19:32,930	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:19:10,724	27		63,89
			27	63,89
			27	63,89
18/06/2025	09:19:09,387	1		63,92
			1	63,92
			1	63,92
18/06/2025	09:19:07,680	1		63,92
			1	63,92
			1	63,92
18/06/2025	09:19:01,744	3		63,89
			3	63,89
			3	63,89
18/06/2025	09:18:38,608	1		63,92
			1	63,92
			1	63,92
18/06/2025	09:18:34,689	1		63,92
			1	63,92
			1	63,92
18/06/2025	09:18:33,182	1		63,92
			1	63,92
			1	63,92
18/06/2025	09:18:25,150	4		63,89
			4	63,89
			4	63,89
18/06/2025	09:18:08,646	1		63,92
			1	63,92
			1	63,92
18/06/2025	09:18:02,111	1		63,92
			1	63,92
			1	63,92
18/06/2025	09:18:01,711	1		63,92
			1	63,92
			1	63,92
18/06/2025	09:17:37,869	1		63,92
			1	63,92
			1	63,92
18/06/2025	09:17:12,422	7		63,89
			7	63,89
			7	63,89
18/06/2025	09:17:07,993	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:17:03,269	1		63,92
			1	63,92
			1	63,92
18/06/2025	09:17:02,769	1		63,92
			1	63,92
			1	63,92
18/06/2025	09:17:01,255	1		63,92
			1	63,92
			1	63,92
18/06/2025	09:16:35,308	1		63,92
			1	63,92
			1	63,92
18/06/2025	09:16:34,806	1		63,92
			1	63,92
			1	63,92
18/06/2025	09:16:31,799	1		63,92
			1	63,92
			1	63,92
18/06/2025	09:16:05,541	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:16:05,435	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:15:59,202	3		63,89
			3	63,89
			3	63,89
18/06/2025	09:15:35,360	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:15:32,445	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:15:32,343	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:15:05,678	1		63,90
			1	63,90
			1	63,90
18/06/2025	09:14:15,775	3		63,86
			3	63,86
			3	63,86
18/06/2025	09:14:06,820	1		63,89
			1	63,89
			1	63,89
18/06/2025	09:14:03,301	1		63,89
			1	63,89
			1	63,89
18/06/2025	09:14:02,292	1		63,89
			1	63,89
			1	63,89
18/06/2025	09:13:40,471	3		63,88
			3	63,88
			3	63,88
18/06/2025	09:13:33,223	1		63,90
			1	63,90
			1	63,90
18/06/2025	09:13:26,104	47		63,90
			47	63,90
			47	63,90
18/06/2025	09:13:06,774	1		63,89
			1	63,89
			1	63,89
18/06/2025	09:12:32,751	85		63,91
			85	63,91
			85	63,91
18/06/2025	09:12:31,455	25		63,91
			25	63,91
			25	63,91
18/06/2025	09:12:16,255	16		63,91
			16	63,91
			16	63,91
18/06/2025	09:11:31,823	1		63,89
			1	63,89
			1	63,89
18/06/2025	09:11:21,157	3		63,88
			3	63,88
			3	63,88
18/06/2025	09:11:12,198	1		63,90
			1	63,90
			1	63,90
18/06/2025	09:11:06,367	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:11:04,757	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:11:02,245	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:10:59,765	16		63,91
			16	63,91
			16	63,91
18/06/2025	09:10:46,245	4		63,88
			4	63,88
			4	63,88
18/06/2025	09:10:35,382	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:10:32,082	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:10:10,429	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:10:10,128	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:10:06,912	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:09:00,522	3		63,89
			3	63,89
			3	63,89
18/06/2025	09:08:55,964	16		63,91
			16	63,91
			16	63,91
18/06/2025	09:08:48,345	20		63,91
			20	63,91
			20	63,91
18/06/2025	09:08:38,591	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:08:15,355	25		63,92
			25	63,92
			25	63,92
18/06/2025	09:07:47,042	64		63,90
			64	63,90
			64	63,90
18/06/2025	09:07:40,557	1		63,92
			1	63,92
			1	63,92
18/06/2025	09:07:37,140	1		63,92
			1	63,92
			1	63,92
18/06/2025	09:07:22,157	6		63,92
			6	63,92
			6	63,92
18/06/2025	09:07:21,983	16		63,92
			16	63,92
			16	63,92
18/06/2025	09:06:38,984	3		63,88
			3	63,88
			3	63,88
18/06/2025	09:06:35,164	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:06:31,953	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:06:06,292	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:06:03,681	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:06:02,872	3		63,88
			3	63,88
			3	63,88
18/06/2025	09:05:36,160	62		63,91
			62	63,91
			62	63,91
18/06/2025	09:05:34,603	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:05:34,402	1		63,91
			1	63,91
			1	63,91
18/06/2025	09:05:05,026	1		63,92
			1	63,92
			1	63,92
18/06/2025	09:04:52,557	8		63,87
			8	63,87
			8	63,87
18/06/2025	09:04:35,854	1		63,88
			1	63,88
			1	63,88
18/06/2025	09:04:33,537	1		63,89
			1	63,89
			1	63,89
18/06/2025	09:04:26,615	20		63,65
			20	63,65
			20	63,65
18/06/2025	09:04:26,543	250		63,65
			250	63,65
			234	63,65
			16	63,65
18/06/2025	09:04:26,468	32		63,92
			1	63,92
			1	63,92
			32	63,92
			2	63,92
			4	63,92
			1	63,92
			22	63,92
			1	63,92
18/06/2025	08:49:02,790	50		63,92
			11	63,92
			39	63,92
			50	63,92
18/06/2025	08:44:57,479	20		63,72
			20	63,72
			20	63,72
18/06/2025	08:44:13,490	100		63,94
			100	63,94
			100	63,94
18/06/2025	08:44:05,508	1		63,93
			1	63,93
			1	63,93
18/06/2025	08:43:50,298	50		63,74
			50	63,74
			12	63,74
			38	63,74
18/06/2025	08:40:17,070	335		63,94
			335	63,94
			335	63,94
18/06/2025	08:30:15,661	10		63,70
			10	63,70
			10	63,70
18/06/2025	08:22:35,781	9		63,70
			9	63,70
			9	63,70
18/06/2025	08:19:55,719	2		63,93
			2	63,93
			2	63,93
18/06/2025	08:19:12,634	4		63,93
			4	63,93
			4	63,93
18/06/2025	08:18:14,387	30		63,93
			30	63,93
			30	63,93
18/06/2025	08:01:48,668	1		63,89
			1	63,89
			1	63,89
18/06/2025	08:01:45,641	1		63,89
			1	63,89
			1	63,89
18/06/2025	08:00:56,778	1		63,67
			1	63,67
			1	63,67
18/06/2025	08:00:52,551	16		63,89
			16	63,89
			16	63,89
18/06/2025	08:00:39,889	3		63,68
			3	63,68
			3	63,68
18/06/2025	08:00:19,374	23		63,91
			23	63,91
			23	63,91
18/06/2025	07:30:49,274	2		63,70
			2	63,70
			2	63,70
18/06/2025	07:30:32,088	8		63,96
			8	63,96
			8	63,96
18/06/2025	07:30:22,474	886		63,96
			200	63,96
			600	63,96
			8	63,96
			42	63,96
			50	63,96
			20	63,96
			14	63,96
			2	63,96
			797	63,96
			39	63,96

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: 99,5741 / Vente: 99,5999
Volume: 9 395
+0,03%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
18/06/2025 @ 13:55:14

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