Tradegate Exchange

VanEck ETFs-VanEck Defense ETF

208

189

43,63

Date	Heure	Volume	Volume de transactions	Cours
30/04/2025	12:07:53,555	50		43,63
			50	43,63
			50	43,63
30/04/2025	12:07:42,649	3 000		43,62
			500	43,62
			2 500	43,62
			3 000	43,62
30/04/2025	12:06:01,954	5 000		43,625
			5 000	43,625
			5 000	43,625
30/04/2025	12:04:51,611	2		43,62
			2	43,62
			2	43,62
30/04/2025	12:03:54,733	125		43,63
			125	43,63
			125	43,63
30/04/2025	12:03:11,976	100		43,63
			100	43,63
			100	43,63
30/04/2025	12:02:31,510	230		43,63
			230	43,63
			230	43,63
30/04/2025	12:01:26,638	500		43,62
			500	43,62
			500	43,62
30/04/2025	12:01:23,679	50		43,625
			50	43,625
			50	43,625
30/04/2025	12:01:07,719	50		43,63
			50	43,63
			50	43,63
30/04/2025	11:56:24,496	46		43,625
			46	43,625
			46	43,625
30/04/2025	11:55:40,051	100		43,635
			100	43,635
			100	43,635
30/04/2025	11:55:39,835	3		43,635
			3	43,635
			3	43,635
30/04/2025	11:55:06,416	2 300		43,625
			2 300	43,625
			2 300	43,625
30/04/2025	11:51:08,420	700		43,62
			700	43,62
			700	43,62
30/04/2025	11:49:52,696	11		43,62
			11	43,62
			11	43,62
30/04/2025	11:48:02,971	3		43,62
			3	43,62
			3	43,62
30/04/2025	11:45:44,593	70		43,62
			70	43,62
			70	43,62
30/04/2025	11:44:47,037	23		43,615
			23	43,615
			23	43,615
30/04/2025	11:39:31,206	250		43,615
			250	43,615
			250	43,615
30/04/2025	11:37:44,917	1		43,615
			1	43,615
			1	43,615
30/04/2025	11:37:26,537	27		43,615
			27	43,615
			27	43,615
30/04/2025	11:34:05,201	100		43,61
			100	43,61
			100	43,61
30/04/2025	11:32:50,273	225		43,615
			225	43,615
			225	43,615
30/04/2025	11:31:29,570	600		43,625
			600	43,625
			600	43,625
30/04/2025	11:30:51,255	28		43,62
			28	43,62
			28	43,62
30/04/2025	11:30:28,317	796		43,615
			796	43,615
			796	43,615
30/04/2025	11:27:57,018	22		43,61
			22	43,61
			22	43,61
30/04/2025	11:27:21,468	5		43,62
			5	43,62
			5	43,62
30/04/2025	11:27:15,397	20		43,61
			20	43,61
			20	43,61
30/04/2025	11:25:34,825	68		43,605
			68	43,605
			68	43,605
30/04/2025	11:24:47,480	1 100		43,60
			1 100	43,60
			1 100	43,60
30/04/2025	11:24:08,053	5		43,59
			5	43,59
			5	43,59
30/04/2025	11:24:04,052	1		43,59
			1	43,59
			1	43,59
30/04/2025	11:24:02,055	300		43,585
			300	43,585
			300	43,585
30/04/2025	11:23:13,547	114		43,60
			114	43,60
			114	43,60
30/04/2025	11:22:22,293	4		43,59
			4	43,59
			4	43,59
30/04/2025	11:21:08,471	600		43,61
			600	43,61
			600	43,61
30/04/2025	11:20:23,124	11		43,595
			11	43,595
			11	43,595
30/04/2025	11:16:11,013	4		43,58
			4	43,58
			4	43,58
30/04/2025	11:15:19,964	27		43,58
			27	43,58
			27	43,58
30/04/2025	11:12:47,461	22		43,58
			22	43,58
			22	43,58
30/04/2025	11:11:46,233	8		43,59
			8	43,59
			8	43,59
30/04/2025	11:08:56,234	69		43,58
			69	43,58
			69	43,58
30/04/2025	11:07:19,116	25		43,585
			25	43,585
			25	43,585
30/04/2025	11:06:12,715	1		43,58
			1	43,58
			1	43,58
30/04/2025	11:04:57,087	574		43,59
			574	43,59
			574	43,59
30/04/2025	11:04:28,733	2		43,575
			2	43,575
			2	43,575
30/04/2025	11:02:50,813	25		43,575
			25	43,575
			25	43,575
30/04/2025	11:01:55,219	3		43,565
			3	43,565
			3	43,565
30/04/2025	11:01:46,445	12		43,565
			12	43,565
			12	43,565
30/04/2025	11:01:34,403	1		43,59
			1	43,59
			1	43,59
30/04/2025	10:58:14,651	230		43,59
			230	43,59
			230	43,59
30/04/2025	10:58:05,477	2		43,585
			2	43,585
			2	43,585
30/04/2025	10:54:45,020	45		43,615
			45	43,615
			45	43,615
30/04/2025	10:54:34,172	3		43,615
			3	43,615
			3	43,615
30/04/2025	10:53:50,647	23		43,615
			23	43,615
			23	43,615
30/04/2025	10:52:32,901	100		43,595
			100	43,595
			100	43,595
30/04/2025	10:50:05,754	40		43,58
			40	43,58
			40	43,58
30/04/2025	10:45:56,209	30		43,58
			30	43,58
			30	43,58
30/04/2025	10:42:53,017	459		43,57
			459	43,57
			459	43,57
30/04/2025	10:40:32,564	11		43,57
			11	43,57
			11	43,57
30/04/2025	10:37:09,406	575		43,515
			575	43,515
			575	43,515
30/04/2025	10:35:51,466	500		43,49
			500	43,49
			500	43,49
30/04/2025	10:35:36,831	25		43,50
			25	43,50
			25	43,50
30/04/2025	10:35:27,709	10		43,52
			10	43,52
			10	43,52
30/04/2025	10:35:04,579	150		43,485
			150	43,485
			150	43,485
30/04/2025	10:34:57,896	114		43,485
			114	43,485
			114	43,485
30/04/2025	10:33:51,960	55		43,48
			55	43,48
			55	43,48
30/04/2025	10:33:19,399	114		43,49
			114	43,49
			114	43,49
30/04/2025	10:32:39,141	50		43,495
			50	43,495
			50	43,495
30/04/2025	10:29:54,930	25		43,515
			25	43,515
			25	43,515
30/04/2025	10:28:07,426	25		43,505
			25	43,505
			25	43,505
30/04/2025	10:23:00,116	30		43,535
			30	43,535
			30	43,535
30/04/2025	10:21:32,096	25		43,55
			25	43,55
			25	43,55
30/04/2025	10:20:13,374	50		43,535
			50	43,535
			50	43,535
30/04/2025	10:19:39,384	460		43,555
			460	43,555
			460	43,555
30/04/2025	10:19:07,537	23		43,55
			23	43,55
			23	43,55
30/04/2025	10:19:02,548	5		43,555
			5	43,555
			5	43,555
30/04/2025	10:17:37,280	50		43,535
			50	43,535
			50	43,535
30/04/2025	10:14:35,668	25		43,52
			25	43,52
			25	43,52
30/04/2025	10:14:10,048	600		43,53
			600	43,53
			600	43,53
30/04/2025	10:09:44,303	150		43,545
			150	43,545
			150	43,545
30/04/2025	10:08:52,400	2 070		43,53
			2 070	43,53
			2 070	43,53
30/04/2025	10:06:42,495	150		43,54
			150	43,54
			150	43,54
30/04/2025	10:05:34,142	50		43,51
			50	43,51
			50	43,51
30/04/2025	10:04:20,555	2		43,525
			2	43,525
			2	43,525
30/04/2025	10:00:13,570	500		43,52
			500	43,52
			500	43,52
30/04/2025	09:57:09,582	170		43,50
			170	43,50
			170	43,50
30/04/2025	09:56:39,841	1 150		43,49
			1 150	43,49
			1 150	43,49
30/04/2025	09:54:37,931	50		43,485
			50	43,485
			50	43,485
30/04/2025	09:51:51,219	500		43,47
			500	43,47
			500	43,47
30/04/2025	09:51:38,514	25		43,47
			25	43,47
			25	43,47
30/04/2025	09:51:07,522	50		43,465
			50	43,465
			50	43,465
30/04/2025	09:49:22,742	15		43,51
			15	43,51
			15	43,51
30/04/2025	09:48:33,372	3		43,505
			3	43,505
			3	43,505
30/04/2025	09:44:42,305	100		43,50
			100	43,50
			100	43,50
30/04/2025	09:44:20,323	50		43,495
			50	43,495
			50	43,495
30/04/2025	09:42:29,147	5		43,495
			5	43,495
			5	43,495
30/04/2025	09:40:20,443	14		43,48
			14	43,48
			14	43,48
30/04/2025	09:39:43,540	230		43,465
			230	43,465
			230	43,465
30/04/2025	09:39:12,337	3		43,45
			3	43,45
			3	43,45
30/04/2025	09:38:51,197	1		43,455
			1	43,455
			1	43,455
30/04/2025	09:36:41,632	12		43,455
			12	43,455
			12	43,455
30/04/2025	09:36:24,938	10		43,45
			10	43,45
			10	43,45
30/04/2025	09:36:13,915	250		43,455
			250	43,455
			250	43,455
30/04/2025	09:35:38,313	300		43,47
			300	43,47
			300	43,47
30/04/2025	09:35:15,542	50		43,49
			50	43,49
			50	43,49
30/04/2025	09:34:43,093	300		43,485
			300	43,485
			300	43,485
30/04/2025	09:34:22,211	69		43,51
			69	43,51
			69	43,51
30/04/2025	09:33:34,667	90		43,52
			90	43,52
			90	43,52
30/04/2025	09:33:09,576	100		43,515
			100	43,515
			100	43,515
30/04/2025	09:32:31,486	1 150		43,51
			1 150	43,51
			1 150	43,51
30/04/2025	09:31:23,928	1		43,505
			1	43,505
			1	43,505
30/04/2025	09:30:47,208	718		43,51
			718	43,51
			718	43,51
30/04/2025	09:30:32,327	20		43,51
			20	43,51
			20	43,51
30/04/2025	09:30:13,595	4		43,515
			4	43,515
			4	43,515
30/04/2025	09:27:17,933	91		43,52
			91	43,52
			91	43,52
30/04/2025	09:26:41,346	2 500		43,52
			2 500	43,52
			2 500	43,52
30/04/2025	09:26:36,437	50		43,52
			50	43,52
			50	43,52
30/04/2025	09:24:18,077	84		43,52
			84	43,52
			84	43,52
30/04/2025	09:24:12,344	53		43,515
			53	43,515
			53	43,515
30/04/2025	09:24:03,450	285		43,505
			285	43,505
			15	43,505
			5	43,505
			245	43,505
			20	43,505
30/04/2025	09:23:36,275	15		43,485
			15	43,485
			15	43,485
30/04/2025	09:23:11,345	176		43,485
			176	43,485
			176	43,485
30/04/2025	09:22:39,933	2		43,485
			2	43,485
			2	43,485
30/04/2025	09:20:51,823	50		43,46
			50	43,46
			50	43,46
30/04/2025	09:19:35,189	230		43,46
			230	43,46
			230	43,46
30/04/2025	09:17:21,691	15		43,43
			15	43,43
			15	43,43
30/04/2025	09:16:56,686	25		43,425
			25	43,425
			25	43,425
30/04/2025	09:16:26,902	50		43,435
			50	43,435
			50	43,435
30/04/2025	09:16:18,106	10		43,44
			10	43,44
			10	43,44
30/04/2025	09:14:28,643	25		43,43
			25	43,43
			25	43,43
30/04/2025	09:12:06,041	230		43,435
			230	43,435
			230	43,435
30/04/2025	09:10:57,861	11		43,43
			11	43,43
			11	43,43
30/04/2025	09:07:23,824	25		43,425
			25	43,425
			25	43,425
30/04/2025	09:06:27,647	300		43,43
			300	43,43
			300	43,43
30/04/2025	09:06:10,408	4		43,45
			4	43,45
			4	43,45
30/04/2025	09:05:47,631	200		43,41
			200	43,41
			200	43,41
30/04/2025	09:04:16,999	6		43,44
			6	43,44
			6	43,44
30/04/2025	09:04:00,905	125		43,495
			115	43,495
			125	43,495
			10	43,495
30/04/2025	08:50:49,272	100		43,49
			100	43,49
			100	43,49
30/04/2025	08:48:29,543	150		43,495
			150	43,495
			150	43,495
30/04/2025	08:48:18,154	330		43,495
			330	43,495
			330	43,495
30/04/2025	08:47:55,817	2		43,495
			2	43,495
			2	43,495
30/04/2025	08:47:07,511	8		43,495
			8	43,495
			8	43,495
30/04/2025	08:46:34,534	300		43,495
			300	43,495
			300	43,495
30/04/2025	08:46:27,253	161		43,495
			161	43,495
			161	43,495
30/04/2025	08:44:58,118	13		43,485
			13	43,485
			13	43,485
30/04/2025	08:39:30,156	25		43,495
			25	43,495
			25	43,495
30/04/2025	08:38:24,971	3		43,30
			3	43,30
			3	43,30
30/04/2025	08:38:20,647	2		43,495
			2	43,495
			2	43,495
30/04/2025	08:37:12,407	12		43,495
			12	43,495
			12	43,495
30/04/2025	08:35:53,724	400		43,495
			400	43,495
			400	43,495
30/04/2025	08:34:46,226	75		43,495
			75	43,495
			75	43,495
30/04/2025	08:30:36,275	150		43,495
			150	43,495
			150	43,495
30/04/2025	08:29:46,600	373		43,495
			373	43,495
			373	43,495
30/04/2025	08:27:04,576	23		43,495
			23	43,495
			23	43,495
30/04/2025	08:26:44,282	1 150		43,495
			1 150	43,495
			1 150	43,495
30/04/2025	08:26:15,027	103		43,495
			103	43,495
			103	43,495
30/04/2025	08:25:59,339	2		43,495
			2	43,495
			2	43,495
30/04/2025	08:25:33,258	1		43,495
			1	43,495
			1	43,495
30/04/2025	08:25:15,542	50		43,495
			50	43,495
			50	43,495
30/04/2025	08:23:41,039	230		43,495
			230	43,495
			230	43,495
30/04/2025	08:17:50,447	10		43,495
			10	43,495
			10	43,495
30/04/2025	08:17:42,922	70		43,495
			70	43,495
			70	43,495
30/04/2025	08:16:15,604	20		43,495
			20	43,495
			20	43,495
30/04/2025	08:14:57,329	100		43,495
			100	43,495
			77	43,495
			23	43,495
30/04/2025	08:11:18,134	40		43,48
			40	43,48
			40	43,48
30/04/2025	08:11:13,378	2		43,475
			2	43,475
			2	43,475
30/04/2025	08:10:43,408	4		43,465
			4	43,465
			4	43,465
30/04/2025	08:10:30,946	27		43,46
			27	43,46
			27	43,46
30/04/2025	08:09:31,715	10		43,45
			10	43,45
			10	43,45
30/04/2025	08:07:58,347	10		43,455
			10	43,455
			10	43,455
30/04/2025	08:06:04,971	3		43,45
			3	43,45
			3	43,45
30/04/2025	08:02:40,505	4		43,44
			4	43,44
			4	43,44
30/04/2025	08:02:01,181	3		43,44
			3	43,44
			3	43,44
30/04/2025	08:01:19,425	30		43,44
			30	43,44
			30	43,44
30/04/2025	08:00:16,624	33		43,435
			33	43,435
			33	43,435
30/04/2025	08:00:13,797	1		43,25
			1	43,25
			1	43,25
30/04/2025	08:00:11,790	5		43,435
			5	43,435
			5	43,435
30/04/2025	07:59:34,591	4		43,44
			4	43,44
			4	43,44
30/04/2025	07:50:04,564	4		43,42
			4	43,42
			4	43,42
30/04/2025	07:48:00,394	2		43,44
			2	43,44
			2	43,44
30/04/2025	07:47:16,372	23		43,44
			23	43,44
			23	43,44
30/04/2025	07:46:20,510	100		43,455
			100	43,455
			100	43,455
30/04/2025	07:41:23,410	25		43,46
			25	43,46
			25	43,46
30/04/2025	07:40:45,742	50		43,46
			50	43,46
			50	43,46
30/04/2025	07:35:13,188	690		43,47
			1	43,47
			25	43,47
			5	43,47
			10	43,47
			229	43,47
			229	43,47
			14	43,47
			50	43,47
			273	43,47
			372	43,47
			20	43,47
			11	43,47
			45	43,47
			45	43,47
			5	43,47
			46	43,47

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: 93,2221 / Vente: 93,2459
Volume: 10 821
+0,04%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
30/04/2025 @ 12:09:01

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