(100,3188) Vanguard S&P 500 UCITS ETF

Vanguard S&P 500 UCITS ETF

2938

2919

100,3188

Date	Heure	Volume	Volume de transactions	Cours
20/05/2025	21:30:47,931	6		100,3188
			6	100,3188
			6	100,3188
20/05/2025	20:59:23,819	2		100,4293
			2	100,4293
			2	100,4293
20/05/2025	20:59:11,245	5		100,2693
			5	100,2693
			5	100,2693
20/05/2025	20:58:38,247	1		100,4275
			1	100,4275
			1	100,4275
20/05/2025	20:58:23,759	1		100,4139
			1	100,4139
			1	100,4139
20/05/2025	20:58:00,712	1		100,4424
			1	100,4424
			1	100,4424
20/05/2025	20:57:52,759	1		100,4391
			1	100,4391
			1	100,4391
20/05/2025	20:57:19,141	5		100,415
			5	100,415
			5	100,415
20/05/2025	20:56:42,914	1		100,2483
			1	100,2483
			1	100,2483
20/05/2025	20:56:17,242	1		100,4025
			1	100,4025
			1	100,4025
20/05/2025	20:56:03,651	1		100,2561
			1	100,2561
			1	100,2561
20/05/2025	20:55:37,392	2		100,4069
			2	100,4069
			2	100,4069
20/05/2025	20:54:38,916	3		100,2347
			3	100,2347
			3	100,2347
20/05/2025	20:54:36,807	1		100,3953
			1	100,3953
			1	100,3953
20/05/2025	20:54:07,228	1		100,4089
			1	100,4089
			1	100,4089
20/05/2025	20:54:03,501	12		100,4042
			12	100,4042
			12	100,4042
20/05/2025	20:53:56,761	2		100,4234
			2	100,4234
			2	100,4234
20/05/2025	20:53:03,937	20		100,3909
			20	100,3909
			20	100,3909
20/05/2025	20:52:58,500	20		100,3838
			20	100,3838
			20	100,3838
20/05/2025	20:52:36,458	1		100,4076
			1	100,4076
			1	100,4076
20/05/2025	20:52:15,628	2		100,4062
			2	100,4062
			2	100,4062
20/05/2025	20:51:43,192	2		100,2777
			2	100,2777
			2	100,2777
20/05/2025	20:51:43,109	5		100,4383
			5	100,4383
			5	100,4383
20/05/2025	20:50:21,148	8		100,4377
			8	100,4377
			8	100,4377
20/05/2025	20:49:44,217	5		100,4031
			5	100,4031
			5	100,4031
20/05/2025	20:49:33,551	5		100,2314
			5	100,2314
			5	100,2314
20/05/2025	20:49:19,059	28		100,2564
			28	100,2564
			28	100,2564
20/05/2025	20:48:50,975	10		100,3949
			10	100,3949
			10	100,3949
20/05/2025	20:48:37,385	3		100,4002
			3	100,4002
			3	100,4002
20/05/2025	20:47:16,980	10		100,3841
			10	100,3841
			10	100,3841
20/05/2025	20:47:10,446	2		100,3739
			2	100,3739
			2	100,3739
20/05/2025	20:47:06,316	2		100,3599
			2	100,3599
			2	100,3599
20/05/2025	20:47:05,812	1		100,3662
			1	100,3662
			1	100,3662
20/05/2025	20:46:44,686	1		100,4042
			1	100,4042
			1	100,4042
20/05/2025	20:46:36,135	4		100,403
			4	100,403
			4	100,403
20/05/2025	20:46:32,111	2		100,4233
			2	100,4233
			2	100,4233
20/05/2025	20:45:29,602	1		100,3937
			1	100,3937
			1	100,3937
20/05/2025	20:44:32,035	1		100,3728
			1	100,3728
			1	100,3728
20/05/2025	20:44:14,731	5		100,3821
			5	100,3821
			5	100,3821
20/05/2025	20:43:30,753	3		100,2124
			3	100,2124
			3	100,2124
20/05/2025	20:43:16,654	4		100,2087
			4	100,2087
			4	100,2087
20/05/2025	20:43:14,238	2		100,3697
			2	100,3697
			2	100,3697
20/05/2025	20:42:50,379	1		100,3653
			1	100,3653
			1	100,3653
20/05/2025	20:42:37,286	3		100,3791
			3	100,3791
			3	100,3791
20/05/2025	20:42:23,398	1		100,3876
			1	100,3876
			1	100,3876
20/05/2025	20:42:17,680	2		100,3686
			2	100,3686
			2	100,3686
20/05/2025	20:42:01,869	1		100,3707
			1	100,3707
			1	100,3707
20/05/2025	20:41:52,911	1		100,3816
			1	100,3816
			1	100,3816
20/05/2025	20:41:42,444	5		100,2406
			5	100,2406
			5	100,2406
20/05/2025	20:41:33,387	1		100,4343
			1	100,4343
			1	100,4343
20/05/2025	20:40:09,748	2		100,4918
			2	100,4918
			2	100,4918
20/05/2025	20:39:42,872	3		100,4828
			3	100,4828
			3	100,4828
20/05/2025	20:39:22,040	3		100,4796
			3	100,4796
			3	100,4796
20/05/2025	20:38:56,078	3		100,2964
			3	100,2964
			3	100,2964
20/05/2025	20:38:35,755	9		100,4568
			9	100,4568
			9	100,4568
20/05/2025	20:38:21,158	9		100,3007
			9	100,3007
			9	100,3007
20/05/2025	20:38:04,954	2		100,4648
			2	100,4648
			2	100,4648
20/05/2025	20:37:34,873	2		100,4153
			2	100,4153
			2	100,4153
20/05/2025	20:36:43,949	3		100,4425
			3	100,4425
			3	100,4425
20/05/2025	20:36:30,665	1		100,4351
			1	100,4351
			1	100,4351
20/05/2025	20:36:17,563	2		100,2638
			2	100,2638
			2	100,2638
20/05/2025	20:36:17,484	1		100,4244
			1	100,4244
			1	100,4244
20/05/2025	20:36:01,887	2		100,4433
			2	100,4433
			2	100,4433
20/05/2025	20:35:48,806	2		100,4228
			2	100,4228
			2	100,4228
20/05/2025	20:35:40,055	3		100,2404
			3	100,2404
			3	100,2404
20/05/2025	20:35:38,850	2		100,3927
			2	100,3927
			2	100,3927
20/05/2025	20:35:31,109	3		100,3831
			3	100,3831
			3	100,3831
20/05/2025	20:35:16,609	1		100,30
			1	100,30
			1	100,30
20/05/2025	20:35:16,009	1		100,4023
			1	100,4023
			1	100,4023
20/05/2025	20:34:20,554	2		100,3709
			2	100,3709
			2	100,3709
20/05/2025	20:34:08,173	1		100,3631
			1	100,3631
			1	100,3631
20/05/2025	20:33:24,390	1		100,368
			1	100,368
			1	100,368
20/05/2025	20:33:19,162	1		100,3731
			1	100,3731
			1	100,3731
20/05/2025	20:32:57,831	1		100,3556
			1	100,3556
			1	100,3556
20/05/2025	20:32:26,116	1		100,1957
			1	100,1957
			1	100,1957
20/05/2025	20:32:21,388	3		100,1805
			3	100,1805
			3	100,1805
20/05/2025	20:32:02,869	10		100,3542
			10	100,3542
			10	100,3542
20/05/2025	20:31:57,441	15		100,3462
			15	100,3462
			15	100,3462
20/05/2025	20:31:47,975	1		100,3544
			1	100,3544
			1	100,3544
20/05/2025	20:31:32,274	1		100,3323
			1	100,3323
			1	100,3323
20/05/2025	20:31:13,557	1		100,3661
			1	100,3661
			1	100,3661
20/05/2025	20:29:52,162	5		100,1736
			5	100,1736
			5	100,1736
20/05/2025	20:28:42,016	1		100,401
			1	100,401
			1	100,401
20/05/2025	20:28:26,615	1		100,4153
			1	100,4153
			1	100,4153
20/05/2025	20:28:24,601	1		100,2463
			1	100,2463
			1	100,2463
20/05/2025	20:27:57,423	2		100,4382
			2	100,4382
			2	100,4382
20/05/2025	20:26:56,826	1		100,4625
			1	100,4625
			1	100,4625
20/05/2025	20:26:28,549	3		100,3295
			3	100,3295
			3	100,3295
20/05/2025	20:26:22,207	1		100,5017
			1	100,5017
			1	100,5017
20/05/2025	20:25:41,252	1		100,5326
			1	100,5326
			1	100,5326
20/05/2025	20:25:23,469	1		100,5173
			1	100,5173
			1	100,5173
20/05/2025	20:24:30,401	1		100,5048
			1	100,5048
			1	100,5048
20/05/2025	20:24:15,412	1		100,4924
			1	100,4924
			1	100,4924
20/05/2025	20:23:42,611	10		100,5136
			10	100,5136
			10	100,5136
20/05/2025	20:23:35,681	1		100,5145
			1	100,5145
			1	100,5145
20/05/2025	20:23:31,447	1		100,4978
			1	100,4978
			1	100,4978
20/05/2025	20:23:13,131	4		100,3036
			4	100,3036
			4	100,3036
20/05/2025	20:23:11,721	3		100,3047
			3	100,3047
			3	100,3047
20/05/2025	20:23:06,585	1		100,473
			1	100,473
			1	100,473
20/05/2025	20:22:55,223	15		100,4959
			15	100,4959
			15	100,4959
20/05/2025	20:22:54,512	1		100,494
			1	100,494
			1	100,494
20/05/2025	20:21:53,336	1		100,4841
			1	100,4841
			1	100,4841
20/05/2025	20:21:30,496	1		100,4234
			1	100,4234
			1	100,4234
20/05/2025	20:21:20,293	8		100,50
			8	100,50
			8	100,50
20/05/2025	20:21:14,190	1		100,574
			1	100,574
			1	100,574
20/05/2025	20:21:02,219	2		100,6137
			2	100,6137
			2	100,6137
20/05/2025	20:20:55,970	2		100,611
			2	100,611
			2	100,611
20/05/2025	20:20:31,124	3		100,6282
			3	100,6282
			3	100,6282
20/05/2025	20:20:22,769	7		100,6413
			7	100,6413
			7	100,6413
20/05/2025	20:20:00,531	1		100,5019
			1	100,5019
			1	100,5019
20/05/2025	20:18:46,964	1		100,6553
			1	100,6553
			1	100,6553
20/05/2025	20:18:36,891	3		100,50
			3	100,50
			3	100,50
20/05/2025	20:18:22,294	6		100,6491
			6	100,6491
			6	100,6491
20/05/2025	20:18:16,057	2		100,6306
			2	100,6306
			2	100,6306
20/05/2025	20:17:48,585	5		100,67
			5	100,67
			5	100,67
20/05/2025	20:16:20,455	3		100,5299
			3	100,5299
			3	100,5299
20/05/2025	20:16:00,731	1		100,7091
			1	100,7091
			1	100,7091
20/05/2025	20:15:45,236	1		100,7043
			1	100,7043
			1	100,7043
20/05/2025	20:15:21,086	1		100,7185
			1	100,7185
			1	100,7185
20/05/2025	20:14:57,532	2		100,5447
			2	100,5447
			2	100,5447
20/05/2025	20:14:51,399	1		100,5573
			1	100,5573
			1	100,5573
20/05/2025	20:14:25,239	2		100,7073
			2	100,7073
			2	100,7073
20/05/2025	20:13:58,367	1		100,701
			1	100,701
			1	100,701
20/05/2025	20:13:40,150	1		100,7063
			1	100,7063
			1	100,7063
20/05/2025	20:13:18,316	1		100,7129
			1	100,7129
			1	100,7129
20/05/2025	20:13:15,907	1		100,55
			1	100,55
			1	100,55
20/05/2025	20:12:56,275	2		100,7324
			2	100,7324
			2	100,7324
20/05/2025	20:12:38,768	1		100,7252
			1	100,7252
			1	100,7252
20/05/2025	20:11:49,867	2		100,579
			2	100,579
			2	100,579
20/05/2025	20:10:41,848	3		100,564
			3	100,564
			3	100,564
20/05/2025	20:10:17,190	4		100,7259
			4	100,7259
			4	100,7259
20/05/2025	20:09:21,633	1		100,7436
			1	100,7436
			1	100,7436
20/05/2025	20:09:12,278	6		100,7407
			6	100,7407
			6	100,7407
20/05/2025	20:09:08,757	2		100,7407
			2	100,7407
			2	100,7407
20/05/2025	20:09:05,134	2		100,7449
			2	100,7449
			2	100,7449
20/05/2025	20:07:52,491	1		100,7641
			1	100,7641
			1	100,7641
20/05/2025	20:06:48,872	8		100,7733
			8	100,7733
			8	100,7733
20/05/2025	20:05:12,693	6		100,7637
			6	100,7637
			6	100,7637
20/05/2025	20:04:46,836	3		100,613
			1	100,613
			3	100,613
			2	100,613
20/05/2025	20:04:31,734	3		100,776
			3	100,776
			3	100,776
20/05/2025	20:01:52,699	11		100,5743
			11	100,5743
			11	100,5743
20/05/2025	20:01:24,214	1		100,7255
			1	100,7255
			1	100,7255
20/05/2025	20:01:16,563	44		100,7221
			44	100,7221
			44	100,7221
20/05/2025	20:01:01,366	5		100,7357
			5	100,7357
			5	100,7357
20/05/2025	19:58:54,456	3		100,5882
			3	100,5882
			3	100,5882
20/05/2025	19:58:51,040	2		100,7434
			2	100,7434
			2	100,7434
20/05/2025	19:57:25,496	1		100,7106
			1	100,7106
			1	100,7106
20/05/2025	19:57:24,755	6		100,7106
			6	100,7106
			6	100,7106
20/05/2025	19:56:17,260	1		100,7296
			1	100,7296
			1	100,7296
20/05/2025	19:56:15,352	1		100,5657
			1	100,5657
			1	100,5657
20/05/2025	19:56:08,503	1		100,7287
			1	100,7287
			1	100,7287
20/05/2025	19:55:29,551	1		100,7343
			1	100,7343
			1	100,7343
20/05/2025	19:55:28,448	1		100,7288
			1	100,7288
			1	100,7288
20/05/2025	19:55:18,982	1		100,5856
			1	100,5856
			1	100,5856
20/05/2025	19:54:50,696	1		100,7376
			1	100,7376
			1	100,7376
20/05/2025	19:54:36,098	1		100,556
			1	100,556
			1	100,556
20/05/2025	19:54:28,144	1		100,7103
			1	100,7103
			1	100,7103
20/05/2025	19:54:26,330	1		100,5493
			1	100,5493
			1	100,5493
20/05/2025	19:54:12,743	3		100,5422
			3	100,5422
			3	100,5422
20/05/2025	19:54:01,576	1		100,7056
			1	100,7056
			1	100,7056
20/05/2025	19:51:12,105	1		100,7005
			1	100,7005
			1	100,7005
20/05/2025	19:50:43,528	2		100,50
			2	100,50
			2	100,50
20/05/2025	19:50:00,550	49		100,68
			49	100,68
			49	100,68
20/05/2025	19:49:32,376	2		100,7343
			2	100,7343
			2	100,7343
20/05/2025	19:48:52,828	2		100,7491
			2	100,7491
			2	100,7491
20/05/2025	19:48:25,061	7		100,7489
			7	100,7489
			7	100,7489
20/05/2025	19:48:23,249	1		100,7489
			1	100,7489
			1	100,7489
20/05/2025	19:47:58,609	1		100,7424
			1	100,7424
			1	100,7424
20/05/2025	19:47:42,200	1		100,7597
			1	100,7597
			1	100,7597
20/05/2025	19:47:04,058	1		100,5977
			1	100,5977
			1	100,5977
20/05/2025	19:46:22,604	4		100,7355
			4	100,7355
			4	100,7355
20/05/2025	19:46:03,080	1		100,7549
			1	100,7549
			1	100,7549
20/05/2025	19:45:33,067	25		100,7645
			25	100,7645
			25	100,7645
20/05/2025	19:43:51,847	1		100,7769
			1	100,7769
			1	100,7769
20/05/2025	19:43:51,244	4		100,6157
			4	100,6157
			4	100,6157
20/05/2025	19:43:41,580	18		100,7671
			18	100,7671
			18	100,7671
20/05/2025	19:43:37,964	1		100,768
			1	100,768
			1	100,768
20/05/2025	19:43:20,952	1		100,749
			1	100,749
			1	100,749
20/05/2025	19:43:10,587	1		100,7671
			1	100,7671
			1	100,7671
20/05/2025	19:42:39,484	1		100,7764
			1	100,7764
			1	100,7764
20/05/2025	19:37:59,344	3		100,5887
			3	100,5887
			3	100,5887
20/05/2025	19:37:52,407	3		100,7612
			3	100,7612
			3	100,7612
20/05/2025	19:37:25,239	1		100,7595
			1	100,7595
			1	100,7595
20/05/2025	19:37:12,464	2		100,7595
			2	100,7595
			2	100,7595
20/05/2025	19:36:40,877	2		100,6182
			2	100,6182
			2	100,6182
20/05/2025	19:36:31,320	10		100,7901
			10	100,7901
			10	100,7901
20/05/2025	19:36:11,194	17		100,5953
			17	100,5953
			17	100,5953
20/05/2025	19:35:55,802	1		100,7613
			1	100,7613
			1	100,7613
20/05/2025	19:35:39,501	1		100,7698
			1	100,7698
			1	100,7698
20/05/2025	19:33:57,797	10		100,7634
			10	100,7634
			10	100,7634
20/05/2025	19:32:55,624	20		100,80
			20	100,80
			20	100,80
20/05/2025	19:32:23,025	1		100,8623
			1	100,8623
			1	100,8623
20/05/2025	19:32:01,296	4		100,8676
			4	100,8676
			4	100,8676
20/05/2025	19:31:56,464	1		100,7062
			1	100,7062
			1	100,7062
20/05/2025	19:31:56,364	1		100,8676
			1	100,8676
			1	100,8676
20/05/2025	19:31:17,833	10		100,8892
			10	100,8892
			10	100,8892
20/05/2025	19:31:00,626	1		100,7131
			1	100,7131
			1	100,7131
20/05/2025	19:28:13,952	3		100,7606
			3	100,7606
			3	100,7606
20/05/2025	19:28:13,251	1		100,922
			1	100,922
			1	100,922
20/05/2025	19:28:07,611	1		100,9348
			1	100,9348
			1	100,9348
20/05/2025	19:27:17,117	1		100,9173
			1	100,9173
			1	100,9173
20/05/2025	19:27:10,787	20		100,914
			20	100,914
			20	100,914
20/05/2025	19:26:09,819	3		100,8895
			3	100,8895
			3	100,8895
20/05/2025	19:25:35,508	1		100,8978
			1	100,8978
			1	100,8978
20/05/2025	19:24:39,781	2		100,7186
			2	100,7186
			2	100,7186
20/05/2025	19:24:16,841	1		100,8588
			1	100,8588
			1	100,8588
20/05/2025	19:23:55,612	1		100,8736
			1	100,8736
			1	100,8736
20/05/2025	19:23:40,923	1		100,878
			1	100,878
			1	100,878
20/05/2025	19:22:51,239	16		100,8981
			16	100,8981
			16	100,8981
20/05/2025	19:22:36,348	1		100,9073
			1	100,9073
			1	100,9073
20/05/2025	19:21:40,215	3		100,7293
			3	100,7293
			3	100,7293
20/05/2025	19:21:08,233	100		100,9202
			100	100,9202
			100	100,9202
20/05/2025	19:20:25,875	3		100,9044
			3	100,9044
			3	100,9044
20/05/2025	19:19:16,047	1		100,9408
			1	100,9408
			1	100,9408
20/05/2025	19:17:58,277	2		100,9714
			2	100,9714
			2	100,9714
20/05/2025	19:17:48,715	1		100,814
			1	100,814
			1	100,814
20/05/2025	19:17:48,208	1		100,9756
			1	100,9756
			1	100,9756
20/05/2025	19:17:23,061	1		100,982
			1	100,982
			1	100,982
20/05/2025	19:17:14,412	36		100,9777
			36	100,9777
			36	100,9777
20/05/2025	19:16:10,814	3		100,8606
			3	100,8606
			3	100,8606
20/05/2025	19:15:33,871	1		101,0347
			1	101,0347
			1	101,0347
20/05/2025	19:15:03,220	1		101,0439
			1	101,0439
			1	101,0439
20/05/2025	19:13:48,973	1		101,0088
			1	101,0088
			1	101,0088
20/05/2025	19:12:41,975	1		101,0139
			1	101,0139
			1	101,0139
20/05/2025	19:12:02,748	1		100,9992
			1	100,9992
			1	100,9992
20/05/2025	19:11:26,975	5		100,8584
			5	100,8584
			5	100,8584
20/05/2025	19:11:21,921	3		100,8549
			3	100,8549
			3	100,8549
20/05/2025	19:10:56,671	1		101,0289
			1	101,0289
			1	101,0289
20/05/2025	19:10:42,686	2		101,0382
			2	101,0382
			2	101,0382
20/05/2025	19:10:30,406	1		101,0222
			1	101,0222
			1	101,0222
20/05/2025	19:10:24,170	4		101,0242
			4	101,0242
			4	101,0242
20/05/2025	19:09:44,532	3		100,8753
			3	100,8753
			3	100,8753
20/05/2025	19:09:40,107	1		101,034
			1	101,034
			1	101,034
20/05/2025	19:08:20,748	1		101,0307
			1	101,0307
			1	101,0307
20/05/2025	19:06:17,925	1		101,0208
			1	101,0208
			1	101,0208
20/05/2025	19:06:10,984	1		100,8677
			1	100,8677
			1	100,8677
20/05/2025	19:06:04,143	19		100,8726
			19	100,8726
			19	100,8726
20/05/2025	19:05:51,461	1		101,0282
			1	101,0282
			1	101,0282
20/05/2025	19:05:29,737	15		100,8666
			15	100,8666
			15	100,8666
20/05/2025	19:05:29,537	10		101,0282
			10	101,0282
			10	101,0282
20/05/2025	19:04:29,798	2		101,0146
			2	101,0146
			2	101,0146
20/05/2025	19:02:13,480	1		101,0006
			1	101,0006
			1	101,0006
20/05/2025	19:02:04,732	1		101,005
			1	101,005
			1	101,005
20/05/2025	19:01:36,263	2		101,0182
			2	101,0182
			2	101,0182
20/05/2025	19:01:24,900	1		101,0055
			1	101,0055
			1	101,0055
20/05/2025	19:00:39,023	2		100,9766
			2	100,9766
			2	100,9766
20/05/2025	19:00:26,954	1		100,8014
			1	100,8014
			1	100,8014
20/05/2025	19:00:24,243	1		100,7981
			1	100,7981
			1	100,7981
20/05/2025	19:00:16,596	1		100,9703
			1	100,9703
			1	100,9703
20/05/2025	19:00:03,820	3		100,7962
			3	100,7962
			3	100,7962
20/05/2025	18:59:41,090	1		100,8123
			1	100,8123
			1	100,8123
20/05/2025	18:59:20,467	1		100,9833
			1	100,9833
			1	100,9833
20/05/2025	18:58:57,415	2		100,831
			2	100,831
			2	100,831
20/05/2025	18:58:56,410	1		100,831
			1	100,831
			1	100,831
20/05/2025	18:57:59,282	1		100,9748
			1	100,9748
			1	100,9748
20/05/2025	18:57:22,059	1		100,9794
			1	100,9794
			1	100,9794
20/05/2025	18:57:16,127	1		100,9924
			1	100,9924
			1	100,9924
20/05/2025	18:57:15,625	2		100,9924
			2	100,9924
			2	100,9924
20/05/2025	18:57:14,317	2		100,9924
			2	100,9924
			2	100,9924
20/05/2025	18:56:47,360	1		100,9971
			1	100,9971
			1	100,9971
20/05/2025	18:56:44,670	10		100,9971
			10	100,9971
			10	100,9971
20/05/2025	18:55:55,356	1		100,8438
			1	100,8438
			1	100,8438
20/05/2025	18:55:42,698	1		101,0085
			1	101,0085
			1	101,0085
20/05/2025	18:55:03,655	1		100,9784
			1	100,9784
			1	100,9784
20/05/2025	18:54:35,485	1		100,7983
			1	100,7983
			1	100,7983
20/05/2025	18:53:58,168	1		100,8078
			1	100,8078
			1	100,8078
20/05/2025	18:53:54,549	4		100,9703
			4	100,9703
			4	100,9703
20/05/2025	18:53:05,868	5		100,9863
			5	100,9863
			5	100,9863
20/05/2025	18:50:22,875	1		101,0108
			1	101,0108
			1	101,0108
20/05/2025	18:50:21,062	40		101,015
			40	101,015
			40	101,015
20/05/2025	18:50:19,256	1		100,8492
			1	100,8492
			1	100,8492
20/05/2025	18:50:16,334	12		101,019
			12	101,019
			12	101,019
20/05/2025	18:49:22,812	1		100,8534
			1	100,8534
			1	100,8534
20/05/2025	18:49:05,101	1		101,0188
			1	101,0188
			1	101,0188
20/05/2025	18:48:56,448	1		101,0313
			1	101,0313
			1	101,0313
20/05/2025	18:48:53,430	1		100,8726
			1	100,8726
			1	100,8726
20/05/2025	18:48:52,530	3		101,0342
			3	101,0342
			3	101,0342
20/05/2025	18:48:31,005	1		101,0253
			1	101,0253
			1	101,0253
20/05/2025	18:48:22,554	3		100,8733
			3	100,8733
			3	100,8733
20/05/2025	18:48:17,630	1		101,0306
			1	101,0306
			1	101,0306
20/05/2025	18:47:01,422	1		101,0262
			1	101,0262
			1	101,0262
20/05/2025	18:46:50,747	2		101,0083
			2	101,0083
			2	101,0083
20/05/2025	18:46:26,056	2		101,0229
			2	101,0229
			2	101,0229
20/05/2025	18:46:05,632	1		101,0229
			1	101,0229
			1	101,0229
20/05/2025	18:45:30,616	2		101,0331
			2	101,0331
			2	101,0331
20/05/2025	18:44:00,989	2		101,0358
			2	101,0358
			2	101,0358
20/05/2025	18:43:23,565	3		100,8611
			3	100,8611
			3	100,8611
20/05/2025	18:40:52,535	4		101,0076
			4	101,0076
			4	101,0076
20/05/2025	18:40:52,035	1		100,846
			1	100,846
			1	100,846
20/05/2025	18:40:41,469	3		100,852
			3	100,852
			3	100,852
20/05/2025	18:40:13,097	1		101,0395
			1	101,0395
			1	101,0395
20/05/2025	18:39:08,194	1		101,0219
			1	101,0219
			1	101,0219
20/05/2025	18:38:34,694	1		101,0049
			1	101,0049
			1	101,0049
20/05/2025	18:38:19,754	93		100,86
			93	100,86
			93	100,86
20/05/2025	18:38:07,231	1		101,0096
			1	101,0096
			1	101,0096
20/05/2025	18:37:53,846	1		100,9913
			1	100,9913
			1	100,9913
20/05/2025	18:37:43,284	3		100,8095
			3	100,8095
			3	100,8095
20/05/2025	18:37:09,177	1		100,9646
			1	100,9646
			1	100,9646
20/05/2025	18:37:09,079	1		100,9646
			1	100,9646
			1	100,9646
20/05/2025	18:35:40,116	1		100,9719
			1	100,9719
			1	100,9719
20/05/2025	18:35:09,036	5		100,799
			5	100,799
			5	100,799
20/05/2025	18:34:57,773	1		100,9369
			1	100,9369
			1	100,9369
20/05/2025	18:34:45,796	1		100,7755
			1	100,7755
			1	100,7755
20/05/2025	18:33:43,941	1		100,9385
			1	100,9385
			1	100,9385
20/05/2025	18:31:32,774	10		100,9182
			10	100,9182
			10	100,9182
20/05/2025	18:30:40,669	1		100,9202
			1	100,9202
			1	100,9202
20/05/2025	18:30:09,490	3		100,7787
			3	100,7787
			3	100,7787
20/05/2025	18:29:54,395	1		100,9251
			1	100,9251
			1	100,9251
20/05/2025	18:29:48,460	1		100,934
			1	100,934
			1	100,934
20/05/2025	18:29:21,096	1		100,9318
			1	100,9318
			1	100,9318
20/05/2025	18:29:17,276	1		100,9378
			1	100,9378
			1	100,9378
20/05/2025	18:28:06,959	3		100,772
			3	100,772
			3	100,772
20/05/2025	18:27:41,615	1		100,9258
			1	100,9258
			1	100,9258
20/05/2025	18:27:11,840	3		100,9234
			3	100,9234
			3	100,9234
20/05/2025	18:25:33,718	1		100,8815
			1	100,8815
			1	100,8815
20/05/2025	18:25:09,592	45		100,7035
			45	100,7035
			45	100,7035
20/05/2025	18:23:42,788	9		100,8992
			9	100,8992
			9	100,8992
20/05/2025	18:22:18,787	3		100,7363
			3	100,7363
			3	100,7363
20/05/2025	18:21:50,910	1		100,8799
			1	100,8799
			1	100,8799
20/05/2025	18:20:57,488	1		100,9194
			1	100,9194
			1	100,9194
20/05/2025	18:20:41,295	4		100,764
			4	100,764
			4	100,764
20/05/2025	18:20:30,932	1		100,8922
			1	100,8922
			1	100,8922
20/05/2025	18:20:09,492	1		100,8802
			1	100,8802
			1	100,8802
20/05/2025	18:18:36,709	19		100,9079
			19	100,9079
			19	100,9079
20/05/2025	18:17:44,266	1		100,8776
			1	100,8776
			1	100,8776
20/05/2025	18:17:38,237	20		100,7025
			20	100,7025
			20	100,7025
20/05/2025	18:17:23,233	2		100,8639
			2	100,8639
			2	100,8639
20/05/2025	18:17:21,318	1		100,8559
			1	100,8559
			1	100,8559
20/05/2025	18:17:18,389	10		100,8599
			10	100,8599
			10	100,8599
20/05/2025	18:17:15,682	4		100,6959
			4	100,6959
			4	100,6959
20/05/2025	18:16:55,961	1		100,8608
			1	100,8608
			1	100,8608
20/05/2025	18:16:51,940	1		100,8615
			1	100,8615
			1	100,8615
20/05/2025	18:15:37,272	1		100,8601
			1	100,8601
			1	100,8601

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: 100,3445 / Vente: 100,5053
Volume: 26 227
-0,97%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
20/05/2025 @ 21:31:11

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