Vanguard S&P 500 UCITS ETF

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

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