Vanguard S&P 500 UCITS ETF
- Informations
- Dernièr
- Négocier des titres
195
159
91,3899
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
14/05/2024 | 14:05:50,908 | 6 | 91,3899 | |
6 | 91,3899 | |||
6 | 91,3899 | |||
14/05/2024 | 14:03:01,796 | 1 | 91,3699 | |
1 | 91,3699 | |||
1 | 91,3699 | |||
14/05/2024 | 14:02:40,004 | 3 | 91,3542 | |
3 | 91,3542 | |||
3 | 91,3542 | |||
14/05/2024 | 14:02:22,864 | 1 | 91,3719 | |
1 | 91,3719 | |||
1 | 91,3719 | |||
14/05/2024 | 14:01:41,350 | 2 | 91,3659 | |
2 | 91,3659 | |||
2 | 91,3659 | |||
14/05/2024 | 14:00:43,153 | 5 | 91,3879 | |
5 | 91,3879 | |||
5 | 91,3879 | |||
14/05/2024 | 13:59:44,414 | 2 | 91,3979 | |
2 | 91,3979 | |||
2 | 91,3979 | |||
14/05/2024 | 13:58:18,314 | 1 | 91,3959 | |
1 | 91,3959 | |||
1 | 91,3959 | |||
14/05/2024 | 13:55:21,980 | 3 | 91,3879 | |
3 | 91,3879 | |||
3 | 91,3879 | |||
14/05/2024 | 13:53:53,296 | 55 | 91,3661 | |
55 | 91,3661 | |||
55 | 91,3661 | |||
14/05/2024 | 13:48:39,904 | 3 | 91,3561 | |
3 | 91,3561 | |||
3 | 91,3561 | |||
14/05/2024 | 13:48:34,934 | 2 | 91,3759 | |
2 | 91,3759 | |||
2 | 91,3759 | |||
14/05/2024 | 13:45:54,617 | 1 | 91,3679 | |
1 | 91,3679 | |||
1 | 91,3679 | |||
14/05/2024 | 13:44:18,818 | 2 | 91,3639 | |
2 | 91,3639 | |||
2 | 91,3639 | |||
14/05/2024 | 13:41:03,906 | 11 | 91,3361 | |
11 | 91,3361 | |||
11 | 91,3361 | |||
14/05/2024 | 13:39:01,804 | 1 | 91,3579 | |
1 | 91,3579 | |||
1 | 91,3579 | |||
14/05/2024 | 13:38:40,018 | 3 | 91,3481 | |
3 | 91,3481 | |||
3 | 91,3481 | |||
14/05/2024 | 13:38:23,106 | 2 | 91,3599 | |
2 | 91,3599 | |||
2 | 91,3599 | |||
14/05/2024 | 13:35:39,728 | 1 | 91,3341 | |
1 | 91,3341 | |||
1 | 91,3341 | |||
14/05/2024 | 13:34:15,414 | 1 | 91,3439 | |
1 | 91,3439 | |||
1 | 91,3439 | |||
14/05/2024 | 13:26:18,370 | 40 | 91,3819 | |
40 | 91,3819 | |||
40 | 91,3819 | |||
14/05/2024 | 13:25:15,793 | 33 | 91,3759 | |
33 | 91,3759 | |||
33 | 91,3759 | |||
14/05/2024 | 13:24:21,535 | 5 | 91,3819 | |
5 | 91,3819 | |||
5 | 91,3819 | |||
14/05/2024 | 13:19:29,620 | 1 | 91,3799 | |
1 | 91,3799 | |||
1 | 91,3799 | |||
14/05/2024 | 13:06:53,173 | 1 | 91,3759 | |
1 | 91,3759 | |||
1 | 91,3759 | |||
14/05/2024 | 13:03:09,914 | 3 | 91,3561 | |
3 | 91,3561 | |||
3 | 91,3561 | |||
14/05/2024 | 13:03:02,415 | 2 | 91,3699 | |
2 | 91,3699 | |||
2 | 91,3699 | |||
14/05/2024 | 13:00:46,298 | 1 | 91,3759 | |
1 | 91,3759 | |||
1 | 91,3759 | |||
14/05/2024 | 12:56:33,219 | 3 | 91,3859 | |
3 | 91,3859 | |||
3 | 91,3859 | |||
14/05/2024 | 12:55:32,690 | 5 | 91,3659 | |
5 | 91,3659 | |||
5 | 91,3659 | |||
14/05/2024 | 12:53:39,862 | 3 | 91,3541 | |
3 | 91,3541 | |||
3 | 91,3541 | |||
14/05/2024 | 12:53:35,213 | 1 | 91,3719 | |
1 | 91,3719 | |||
1 | 91,3719 | |||
14/05/2024 | 12:53:25,640 | 3 | 91,3739 | |
3 | 91,3739 | |||
3 | 91,3739 | |||
14/05/2024 | 12:50:34,119 | 6 | 91,3639 | |
6 | 91,3639 | |||
6 | 91,3639 | |||
14/05/2024 | 12:48:26,398 | 6 | 91,3659 | |
6 | 91,3659 | |||
6 | 91,3659 | |||
14/05/2024 | 12:44:36,025 | 2 | 91,3839 | |
2 | 91,3839 | |||
2 | 91,3839 | |||
14/05/2024 | 12:38:09,915 | 3 | 91,3661 | |
3 | 91,3661 | |||
3 | 91,3661 | |||
14/05/2024 | 12:37:47,831 | 1 | 91,3859 | |
1 | 91,3859 | |||
1 | 91,3859 | |||
14/05/2024 | 12:26:31,581 | 1 | 91,3839 | |
1 | 91,3839 | |||
1 | 91,3839 | |||
14/05/2024 | 12:22:04,814 | 33 | 91,3719 | |
33 | 91,3719 | |||
33 | 91,3719 | |||
14/05/2024 | 12:20:54,399 | 1 | 91,3721 | |
1 | 91,3721 | |||
1 | 91,3721 | |||
14/05/2024 | 12:20:45,716 | 2 | 91,3799 | |
2 | 91,3799 | |||
2 | 91,3799 | |||
14/05/2024 | 12:18:49,943 | 20 | 91,3759 | |
20 | 91,3759 | |||
20 | 91,3759 | |||
14/05/2024 | 12:16:39,358 | 2 | 91,3719 | |
2 | 91,3719 | |||
2 | 91,3719 | |||
14/05/2024 | 12:15:17,644 | 56 | 91,3601 | |
56 | 91,3601 | |||
56 | 91,3601 | |||
14/05/2024 | 12:07:51,719 | 3 | 91,3899 | |
3 | 91,3899 | |||
3 | 91,3899 | |||
14/05/2024 | 12:04:38,914 | 1 | 91,4079 | |
1 | 91,4079 | |||
1 | 91,4079 | |||
14/05/2024 | 11:59:26,798 | 1 | 91,4001 | |
1 | 91,4001 | |||
1 | 91,4001 | |||
14/05/2024 | 11:57:47,812 | 6 | 91,3921 | |
6 | 91,3921 | |||
6 | 91,3921 | |||
14/05/2024 | 11:55:52,600 | 3 | 91,4039 | |
3 | 91,4039 | |||
3 | 91,4039 | |||
14/05/2024 | 11:52:20,525 | 3 | 91,3881 | |
3 | 91,3881 | |||
3 | 91,3881 | |||
14/05/2024 | 11:51:04,598 | 1 | 91,3999 | |
1 | 91,3999 | |||
1 | 91,3999 | |||
14/05/2024 | 11:47:16,124 | 5 | 91,39 | |
5 | 91,39 | |||
5 | 91,39 | |||
14/05/2024 | 11:46:31,696 | 2 | 91,40 | |
2 | 91,40 | |||
2 | 91,40 | |||
14/05/2024 | 11:46:10,511 | 65 | 91,4099 | |
65 | 91,4099 | |||
65 | 91,4099 | |||
14/05/2024 | 11:46:06,308 | 1 | 91,3961 | |
1 | 91,3961 | |||
1 | 91,3961 | |||
14/05/2024 | 11:42:40,419 | 3 | 91,4279 | |
3 | 91,4279 | |||
3 | 91,4279 | |||
14/05/2024 | 11:42:10,130 | 3 | 91,4081 | |
3 | 91,4081 | |||
3 | 91,4081 | |||
14/05/2024 | 11:41:50,416 | 3 | 91,4219 | |
3 | 91,4219 | |||
3 | 91,4219 | |||
14/05/2024 | 11:26:53,134 | 4 | 91,4239 | |
4 | 91,4239 | |||
4 | 91,4239 | |||
14/05/2024 | 11:26:49,618 | 1 | 91,4219 | |
1 | 91,4219 | |||
1 | 91,4219 | |||
14/05/2024 | 11:25:09,607 | 8 | 91,4199 | |
8 | 91,4199 | |||
8 | 91,4199 | |||
14/05/2024 | 11:23:43,425 | 2 | 91,4219 | |
2 | 91,4219 | |||
2 | 91,4219 | |||
14/05/2024 | 11:22:51,407 | 6 | 91,4159 | |
6 | 91,4159 | |||
6 | 91,4159 | |||
14/05/2024 | 11:22:10,005 | 3 | 91,4001 | |
3 | 91,4001 | |||
3 | 91,4001 | |||
14/05/2024 | 11:21:40,610 | 1 | 91,4099 | |
1 | 91,4099 | |||
1 | 91,4099 | |||
14/05/2024 | 11:20:30,784 | 1 | 91,4099 | |
1 | 91,4099 | |||
1 | 91,4099 | |||
14/05/2024 | 11:16:08,517 | 1 | 91,4339 | |
1 | 91,4339 | |||
1 | 91,4339 | |||
14/05/2024 | 11:10:07,274 | 3 | 91,4579 | |
3 | 91,4579 | |||
3 | 91,4579 | |||
14/05/2024 | 11:06:01,704 | 1 | 91,4618 | |
1 | 91,4618 | |||
1 | 91,4618 | |||
14/05/2024 | 11:02:09,911 | 3 | 91,4601 | |
3 | 91,4601 | |||
3 | 91,4601 | |||
14/05/2024 | 11:02:00,840 | 2 | 91,4739 | |
2 | 91,4739 | |||
2 | 91,4739 | |||
14/05/2024 | 11:01:58,298 | 6 | 91,4739 | |
6 | 91,4739 | |||
6 | 91,4739 | |||
14/05/2024 | 11:01:28,138 | 1 | 91,4739 | |
1 | 91,4739 | |||
1 | 91,4739 | |||
14/05/2024 | 11:00:55,217 | 6 | 91,4739 | |
6 | 91,4739 | |||
6 | 91,4739 | |||
14/05/2024 | 10:59:15,234 | 17 | 91,4739 | |
17 | 91,4739 | |||
17 | 91,4739 | |||
14/05/2024 | 10:56:09,919 | 3 | 91,4741 | |
3 | 91,4741 | |||
3 | 91,4741 | |||
14/05/2024 | 10:55:55,737 | 4 | 91,4879 | |
4 | 91,4879 | |||
4 | 91,4879 | |||
14/05/2024 | 10:55:47,002 | 10 | 91,4919 | |
10 | 91,4919 | |||
10 | 91,4919 | |||
14/05/2024 | 10:55:43,551 | 2 | 91,4919 | |
2 | 91,4919 | |||
2 | 91,4919 | |||
14/05/2024 | 10:54:20,372 | 51 | 91,4859 | |
51 | 91,4859 | |||
51 | 91,4859 | |||
14/05/2024 | 10:53:57,319 | 1 | 91,4819 | |
1 | 91,4819 | |||
1 | 91,4819 | |||
14/05/2024 | 10:51:28,400 | 2 | 91,4879 | |
2 | 91,4879 | |||
2 | 91,4879 | |||
14/05/2024 | 10:51:05,430 | 5 | 91,4819 | |
5 | 91,4819 | |||
5 | 91,4819 | |||
14/05/2024 | 10:48:46,740 | 1 | 91,4939 | |
1 | 91,4939 | |||
1 | 91,4939 | |||
14/05/2024 | 10:46:43,412 | 2 | 91,4761 | |
2 | 91,4761 | |||
2 | 91,4761 | |||
14/05/2024 | 10:41:21,398 | 6 | 91,5139 | |
6 | 91,5139 | |||
6 | 91,5139 | |||
14/05/2024 | 10:37:10,255 | 1 | 91,5339 | |
1 | 91,5339 | |||
1 | 91,5339 | |||
14/05/2024 | 10:36:49,610 | 3 | 91,5061 | |
3 | 91,5061 | |||
3 | 91,5061 | |||
14/05/2024 | 10:35:47,196 | 1 | 91,5259 | |
1 | 91,5259 | |||
1 | 91,5259 | |||
14/05/2024 | 10:35:09,898 | 3 | 91,5141 | |
3 | 91,5141 | |||
3 | 91,5141 | |||
14/05/2024 | 10:34:43,028 | 48 | 91,5359 | |
48 | 91,5359 | |||
48 | 91,5359 | |||
14/05/2024 | 10:30:30,426 | 9 | 91,5239 | |
9 | 91,5239 | |||
9 | 91,5239 | |||
14/05/2024 | 10:30:17,807 | 1 | 91,5279 | |
1 | 91,5279 | |||
1 | 91,5279 | |||
14/05/2024 | 10:29:59,743 | 1 | 91,5239 | |
1 | 91,5239 | |||
1 | 91,5239 | |||
14/05/2024 | 10:29:23,394 | 2 | 91,5279 | |
2 | 91,5279 | |||
2 | 91,5279 | |||
14/05/2024 | 10:28:38,868 | 2 | 91,5319 | |
2 | 91,5319 | |||
2 | 91,5319 | |||
14/05/2024 | 10:26:05,135 | 2 | 91,5221 | |
2 | 91,5221 | |||
2 | 91,5221 | |||
14/05/2024 | 10:25:09,818 | 3 | 91,5301 | |
3 | 91,5301 | |||
3 | 91,5301 | |||
14/05/2024 | 10:25:06,301 | 1 | 91,5459 | |
1 | 91,5459 | |||
1 | 91,5459 | |||
14/05/2024 | 10:18:13,220 | 2 | 91,5119 | |
2 | 91,5119 | |||
2 | 91,5119 | |||
14/05/2024 | 10:16:48,500 | 1 | 91,5239 | |
1 | 91,5239 | |||
1 | 91,5239 | |||
14/05/2024 | 10:15:52,809 | 2 | 91,4961 | |
2 | 91,4961 | |||
2 | 91,4961 | |||
14/05/2024 | 10:13:48,173 | 10 | 91,4719 | |
10 | 91,4719 | |||
10 | 91,4719 | |||
14/05/2024 | 10:13:17,112 | 6 | 91,4739 | |
6 | 91,4739 | |||
6 | 91,4739 | |||
14/05/2024 | 10:11:31,196 | 137 | 91,4639 | |
137 | 91,4639 | |||
137 | 91,4639 | |||
14/05/2024 | 10:08:36,349 | 2 | 91,4719 | |
2 | 91,4719 | |||
2 | 91,4719 | |||
14/05/2024 | 10:08:34,091 | 1 | 91,4719 | |
1 | 91,4719 | |||
1 | 91,4719 | |||
14/05/2024 | 10:08:31,798 | 613 | 91,4541 | |
613 | 91,4541 | |||
613 | 91,4541 | |||
14/05/2024 | 10:05:28,028 | 1 | 91,4739 | |
1 | 91,4739 | |||
1 | 91,4739 | |||
14/05/2024 | 10:04:37,019 | 6 | 91,4639 | |
6 | 91,4639 | |||
6 | 91,4639 | |||
14/05/2024 | 10:03:39,800 | 3 | 91,4361 | |
3 | 91,4361 | |||
3 | 91,4361 | |||
14/05/2024 | 10:03:33,999 | 1 | 91,4519 | |
1 | 91,4519 | |||
1 | 91,4519 | |||
14/05/2024 | 10:02:06,856 | 11 | 91,4419 | |
11 | 91,4419 | |||
11 | 91,4419 | |||
14/05/2024 | 10:00:24,900 | 2 | 91,4359 | |
2 | 91,4359 | |||
2 | 91,4359 | |||
14/05/2024 | 10:00:00,312 | 15 | 91,4359 | |
15 | 91,4359 | |||
15 | 91,4359 | |||
14/05/2024 | 09:57:39,901 | 3 | 91,4161 | |
3 | 91,4161 | |||
3 | 91,4161 | |||
14/05/2024 | 09:57:13,759 | 2 | 91,4279 | |
2 | 91,4279 | |||
2 | 91,4279 | |||
14/05/2024 | 09:56:26,416 | 1 | 91,4299 | |
1 | 91,4299 | |||
1 | 91,4299 | |||
14/05/2024 | 09:55:52,245 | 1 | 91,4339 | |
1 | 91,4339 | |||
1 | 91,4339 | |||
14/05/2024 | 09:51:46,842 | 2 | 91,4239 | |
2 | 91,4239 | |||
2 | 91,4239 | |||
14/05/2024 | 09:50:33,065 | 1 | 91,4279 | |
1 | 91,4279 | |||
1 | 91,4279 | |||
14/05/2024 | 09:45:54,432 | 11 | 91,4101 | |
11 | 91,4101 | |||
11 | 91,4101 | |||
14/05/2024 | 09:43:29,869 | 20 | 91,4141 | |
20 | 91,4141 | |||
20 | 91,4141 | |||
14/05/2024 | 09:35:28,028 | 6 | 91,3821 | |
6 | 91,3821 | |||
6 | 91,3821 | |||
14/05/2024 | 09:32:35,194 | 82 | 91,3881 | |
82 | 91,3881 | |||
82 | 91,3881 | |||
14/05/2024 | 09:31:38,371 | 2 | 91,4119 | |
2 | 91,4119 | |||
2 | 91,4119 | |||
14/05/2024 | 09:30:09,747 | 3 | 91,3841 | |
3 | 91,3841 | |||
3 | 91,3841 | |||
14/05/2024 | 09:29:45,950 | 2 | 91,4079 | |
2 | 91,4079 | |||
2 | 91,4079 | |||
14/05/2024 | 09:29:35,450 | 43 | 91,4059 | |
43 | 91,4059 | |||
43 | 91,4059 | |||
14/05/2024 | 09:24:08,886 | 3 | 91,4179 | |
3 | 91,4179 | |||
3 | 91,4179 | |||
14/05/2024 | 09:23:25,042 | 1 | 91,4259 | |
1 | 91,4259 | |||
1 | 91,4259 | |||
14/05/2024 | 09:21:00,647 | 21 | 91,4219 | |
21 | 91,4219 | |||
21 | 91,4219 | |||
14/05/2024 | 09:18:56,694 | 1 | 91,4099 | |
1 | 91,4099 | |||
1 | 91,4099 | |||
14/05/2024 | 09:14:56,333 | 6 | 91,4099 | |
6 | 91,4099 | |||
6 | 91,4099 | |||
14/05/2024 | 09:14:39,908 | 3 | 91,3901 | |
3 | 91,3901 | |||
3 | 91,3901 | |||
14/05/2024 | 09:14:30,330 | 2 | 91,4099 | |
2 | 91,4099 | |||
2 | 91,4099 | |||
14/05/2024 | 09:09:50,276 | 14 | 91,4059 | |
14 | 91,4059 | |||
14 | 91,4059 | |||
14/05/2024 | 09:04:59,269 | 1 | 91,4059 | |
1 | 91,4059 | |||
1 | 91,4059 | |||
14/05/2024 | 09:04:42,121 | 28 | 91,3901 | |
28 | 91,3901 | |||
28 | 91,3901 | |||
14/05/2024 | 09:04:37,393 | 2 | 91,4039 | |
2 | 91,4039 | |||
2 | 91,4039 | |||
14/05/2024 | 09:04:27,802 | 55 | 91,469 | |
1 | 91,469 | |||
2 | 91,469 | |||
3 | 91,469 | |||
1 | 91,469 | |||
2 | 91,469 | |||
1 | 91,469 | |||
1 | 91,469 | |||
1 | 91,469 | |||
1 | 91,469 | |||
1 | 91,469 | |||
1 | 91,469 | |||
1 | 91,469 | |||
55 | 91,469 | |||
1 | 91,469 | |||
5 | 91,469 | |||
1 | 91,469 | |||
4 | 91,469 | |||
1 | 91,469 | |||
1 | 91,469 | |||
1 | 91,469 | |||
2 | 91,469 | |||
1 | 91,469 | |||
1 | 91,469 | |||
1 | 91,469 | |||
2 | 91,469 | |||
1 | 91,469 | |||
1 | 91,469 | |||
1 | 91,469 | |||
1 | 91,469 | |||
1 | 91,469 | |||
1 | 91,469 | |||
1 | 91,469 | |||
1 | 91,469 | |||
3 | 91,469 | |||
1 | 91,469 | |||
1 | 91,469 | |||
3 | 91,469 | |||
1 | 91,469 | |||
1 | 91,469 | |||
14/05/2024 | 08:53:39,915 | 1 | 91,488 | |
1 | 91,488 | |||
1 | 91,488 | |||
14/05/2024 | 08:53:14,379 | 1 | 91,326 | |
1 | 91,326 | |||
1 | 91,326 | |||
14/05/2024 | 08:42:39,805 | 3 | 91,33 | |
3 | 91,33 | |||
3 | 91,33 | |||
14/05/2024 | 08:42:29,501 | 1 | 91,4941 | |
1 | 91,4941 | |||
1 | 91,4941 | |||
14/05/2024 | 08:39:27,966 | 273 | 91,4958 | |
273 | 91,4958 | |||
273 | 91,4958 | |||
14/05/2024 | 08:30:46,782 | 1 | 91,5077 | |
1 | 91,5077 | |||
1 | 91,5077 | |||
14/05/2024 | 08:25:09,614 | 6 | 91,4842 | |
6 | 91,4842 | |||
6 | 91,4842 | |||
14/05/2024 | 08:21:36,302 | 1 | 91,4889 | |
1 | 91,4889 | |||
1 | 91,4889 | |||
14/05/2024 | 08:18:09,207 | 1 | 91,4725 | |
1 | 91,4725 | |||
1 | 91,4725 | |||
14/05/2024 | 08:09:32,243 | 1 | 91,3147 | |
1 | 91,3147 | |||
1 | 91,3147 | |||
14/05/2024 | 08:02:11,188 | 2 | 91,478 | |
2 | 91,478 | |||
2 | 91,478 | |||
14/05/2024 | 08:01:21,001 | 2 | 91,4769 | |
2 | 91,4769 | |||
2 | 91,4769 | |||
14/05/2024 | 08:01:10,096 | 3 | 91,3102 | |
3 | 91,3102 | |||
3 | 91,3102 | |||
14/05/2024 | 08:00:49,098 | 270 | 91,4871 | |
270 | 91,4871 | |||
270 | 91,4871 | |||
14/05/2024 | 08:00:48,196 | 17 | 91,4871 | |
17 | 91,4871 | |||
17 | 91,4871 | |||
14/05/2024 | 08:00:40,580 | 5 | 91,3229 | |
5 | 91,3229 | |||
5 | 91,3229 | |||
14/05/2024 | 08:00:00,150 | 43 | 91,3212 | |
43 | 91,3212 | |||
43 | 91,3212 |
Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo 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 Wertpapierhandelsbank
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo 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 Wertpapierhandelsbank
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)
Période de cotation
8h00 à 22h00
8h00 à 22h00
Top 5 Capitaux
Cotation en temps réel
dernière actualisation:
14/05/2024 @ 14:07:17
dernière actualisation:
14/05/2024 @ 14:07:17