Vanguard S&P 500 UCITS ETF

210

159

99,3891

Date Heure Volume Volume de transactions Cours
21/05/2025 08:49:24,627 3   99,3891
      3 99,3891
      1 99,3891
      2 99,3891
21/05/2025 08:49:00,364 4   99,5509
      4 99,5509
      4 99,5509
21/05/2025 08:48:55,536 1   99,5448
      1 99,5448
      1 99,5448
21/05/2025 08:48:55,435 5   99,5448
      5 99,5448
      5 99,5448
21/05/2025 08:48:54,834 5   99,5461
      5 99,5461
      5 99,5461
21/05/2025 08:47:02,218 1   99,6298
      1 99,6298
      1 99,6298
21/05/2025 08:46:43,205 3   99,4431
      3 99,4431
      3 99,4431
21/05/2025 08:46:32,844 6   99,6073
      6 99,6073
      6 99,6073
21/05/2025 08:46:25,093 10   99,4415
      10 99,4415
      10 99,4415
21/05/2025 08:46:19,354 3   99,594
      3 99,594
      3 99,594
21/05/2025 08:46:15,132 1   99,5995
      1 99,5995
      1 99,5995
21/05/2025 08:46:10,510 3   99,6133
      3 99,6133
      3 99,6133
21/05/2025 08:46:03,056 4   99,4391
      4 99,4391
      4 99,4391
21/05/2025 08:45:38,794 2   99,6218
      2 99,6218
      2 99,6218
21/05/2025 08:45:31,041 11   99,6078
      11 99,6078
      11 99,6078
21/05/2025 08:44:04,799 1   99,6144
      1 99,6144
      1 99,6144
21/05/2025 08:43:58,966 2   99,6049
      2 99,6049
      2 99,6049
21/05/2025 08:43:49,405 1   99,611
      1 99,611
      1 99,611
21/05/2025 08:43:23,336 3   99,422
      3 99,422
      3 99,422
21/05/2025 08:43:19,109 4   99,5818
      4 99,5818
      4 99,5818
21/05/2025 08:43:18,709 3   99,5851
      3 99,5851
      3 99,5851
21/05/2025 08:43:08,448 41   99,5692
      41 99,5692
      41 99,5692
21/05/2025 08:42:08,366 1   99,5655
      1 99,5655
      1 99,5655
21/05/2025 08:41:17,260 2   99,3645
      2 99,3645
      2 99,3645
21/05/2025 08:40:34,117 2   99,5354
      2 99,5354
      2 99,5354
21/05/2025 08:40:03,694 3   99,3411
      3 99,3411
      3 99,3411
21/05/2025 08:39:46,924 5   99,4915
      5 99,4915
      5 99,4915
21/05/2025 08:39:28,978 1   99,4919
      1 99,4919
      1 99,4919
21/05/2025 08:39:13,881 5   99,4808
      5 99,4808
      5 99,4808
21/05/2025 08:38:33,858 5   99,5285
      5 99,5285
      5 99,5285
21/05/2025 08:38:20,240 6   99,4939
      6 99,4939
      6 99,4939
21/05/2025 08:37:26,692 3   99,3663
      3 99,3663
      3 99,3663
21/05/2025 08:37:25,281 1   99,5255
      1 99,5255
      1 99,5255
21/05/2025 08:37:23,370 1   99,524
      1 99,524
      1 99,524
21/05/2025 08:37:18,737 2   99,5267
      2 99,5267
      2 99,5267
21/05/2025 08:36:41,790 3   99,3488
      1 99,3488
      3 99,3488
      2 99,3488
21/05/2025 08:36:02,344 2   99,5708
      2 99,5708
      2 99,5708
21/05/2025 08:35:54,497 1   99,5746
      1 99,5746
      1 99,5746
21/05/2025 08:35:23,407 1   99,5815
      1 99,5815
      1 99,5815
21/05/2025 08:35:01,581 1   99,578
      1 99,578
      1 99,578
21/05/2025 08:34:35,710 8   99,5872
      8 99,5872
      8 99,5872
21/05/2025 08:33:33,413 4   99,4328
      4 99,4328
      4 99,4328
21/05/2025 08:33:23,344 4   99,4242
      4 99,4242
      4 99,4242
21/05/2025 08:33:13,694 1   99,5879
      1 99,5879
      1 99,5879
21/05/2025 08:32:47,025 4   99,5658
      4 99,5658
      4 99,5658
21/05/2025 08:32:40,888 11   99,5646
      11 99,5646
      11 99,5646
21/05/2025 08:32:27,903 1   99,558
      1 99,558
      1 99,558
21/05/2025 08:31:36,768 5   99,6089
      5 99,6089
      5 99,6089
21/05/2025 08:30:05,068 1   99,593
      1 99,593
      1 99,593
21/05/2025 08:30:04,058 3   99,4371
      3 99,4371
      3 99,4371
21/05/2025 08:29:34,189 1   99,5962
      1 99,5962
      1 99,5962
21/05/2025 08:29:08,016 1   99,5791
      1 99,5791
      1 99,5791
21/05/2025 08:28:56,436 2   99,5721
      2 99,5721
      2 99,5721
21/05/2025 08:28:42,042 2   99,5996
      2 99,5996
      2 99,5996
21/05/2025 08:28:37,044 2   99,4417
      2 99,4417
      2 99,4417
21/05/2025 08:28:37,010 201   99,4417
      201 99,4417
      201 99,4417
21/05/2025 08:28:30,067 2   99,437
      2 99,437
      2 99,437
21/05/2025 08:27:51,729 1   99,5866
      1 99,5866
      1 99,5866
21/05/2025 08:25:42,798 2   99,5863
      2 99,5863
      2 99,5863
21/05/2025 08:25:27,101 2   99,5937
      2 99,5937
      2 99,5937
21/05/2025 08:25:25,584 3   99,4351
      3 99,4351
      3 99,4351
21/05/2025 08:25:03,037 2   99,5942
      2 99,5942
      2 99,5942
21/05/2025 08:24:58,819 11   99,5972
      11 99,5972
      11 99,5972
21/05/2025 08:24:52,180 4   99,5821
      4 99,5821
      4 99,5821
21/05/2025 08:24:45,736 3   99,4356
      3 99,4356
      3 99,4356
21/05/2025 08:24:40,406 1   99,6084
      1 99,6084
      1 99,6084
21/05/2025 08:24:16,055 3   99,6014
      3 99,6014
      3 99,6014
21/05/2025 08:23:55,323 2   99,6104
      2 99,6104
      2 99,6104
21/05/2025 08:23:49,885 6   99,6012
      6 99,6012
      6 99,6012
21/05/2025 08:22:46,986 4   99,4682
      4 99,4682
      4 99,4682
21/05/2025 08:22:08,953 1   99,6145
      1 99,6145
      1 99,6145
21/05/2025 08:22:07,044 3   99,6145
      3 99,6145
      3 99,6145
21/05/2025 08:21:58,898 3   99,6021
      3 99,6021
      3 99,6021
21/05/2025 08:21:55,674 2   99,6008
      2 99,6008
      2 99,6008
21/05/2025 08:21:42,285 1   99,6074
      1 99,6074
      1 99,6074
21/05/2025 08:21:32,141 18   99,609
      18 99,609
      18 99,609
21/05/2025 08:21:27,997 1   99,609
      1 99,609
      1 99,609
21/05/2025 08:21:27,797 3   99,4496
      3 99,4496
      3 99,4496
21/05/2025 08:21:14,512 1   99,625
      1 99,625
      1 99,625
21/05/2025 08:20:17,137 2   99,6382
      2 99,6382
      2 99,6382
21/05/2025 08:20:07,876 3   99,6293
      3 99,6293
      3 99,6293
21/05/2025 08:19:45,845 6   99,6118
      6 99,6118
      6 99,6118
21/05/2025 08:19:29,237 3   99,47
      3 99,47
      3 99,47
21/05/2025 08:19:04,288 3   99,5952
      3 99,5952
      3 99,5952
21/05/2025 08:17:14,270 1   99,6018
      1 99,6018
      1 99,6018
21/05/2025 08:16:51,119 2   99,5656
      2 99,5656
      2 99,5656
21/05/2025 08:16:30,130 51   99,4303
      51 99,4303
      40 99,4303
      11 99,4303
21/05/2025 08:16:15,994 2   99,5875
      2 99,5875
      2 99,5875
21/05/2025 08:16:01,398 6   99,5865
      6 99,5865
      6 99,5865
21/05/2025 08:15:27,982 2   99,4551
      2 99,4551
      2 99,4551
21/05/2025 08:15:19,536 93   99,4622
      10 99,4622
      5 99,4622
      5 99,4622
      13 99,4622
      93 99,4622
      50 99,4622
      10 99,4622
21/05/2025 08:15:03,129 6   99,6469
      6 99,6469
      6 99,6469
21/05/2025 08:14:47,856 66   99,50
      20 99,50
      10 99,50
      26 99,50
      2 99,50
      7 99,50
      50 99,50
      16 99,50
      1 99,50
21/05/2025 08:14:47,825 3   99,50
      3 99,50
      1 99,50
      2 99,50
21/05/2025 08:14:45,209 1   99,6423
      1 99,6423
      1 99,6423
21/05/2025 08:14:41,888 1   99,6466
      1 99,6466
      1 99,6466
21/05/2025 08:14:41,162 55   99,65
      55 99,65
      55 99,65
21/05/2025 08:14:32,628 71   99,6636
      71 99,6636
      71 99,6636
21/05/2025 08:14:06,461 2   99,6871
      2 99,6871
      2 99,6871
21/05/2025 08:13:55,263 25   99,5397
      25 99,5397
      25 99,5397
21/05/2025 08:13:53,269 3   99,6952
      3 99,6952
      3 99,6952
21/05/2025 08:13:13,328 1   99,7083
      1 99,7083
      1 99,7083
21/05/2025 08:13:02,064 1   99,6938
      1 99,6938
      1 99,6938
21/05/2025 08:12:47,268 3   99,5262
      1 99,5262
      3 99,5262
      2 99,5262
21/05/2025 08:12:26,129 1   99,7029
      1 99,7029
      1 99,7029
21/05/2025 08:12:25,427 2   99,7029
      2 99,7029
      2 99,7029
21/05/2025 08:12:19,385 1   99,7162
      1 99,7162
      1 99,7162
21/05/2025 08:12:15,666 2   99,7166
      2 99,7166
      2 99,7166
21/05/2025 08:11:39,643 1   99,7092
      1 99,7092
      1 99,7092
21/05/2025 08:11:38,834 10   99,7092
      10 99,7092
      10 99,7092
21/05/2025 08:11:30,279 3   99,5579
      3 99,5579
      3 99,5579
21/05/2025 08:11:25,648 3   99,5573
      3 99,5573
      3 99,5573
21/05/2025 08:10:43,785 3   99,7584
      3 99,7584
      3 99,7584
21/05/2025 08:10:34,730 1   99,7596
      1 99,7596
      1 99,7596
21/05/2025 08:10:30,000 3   99,7627
      3 99,7627
      3 99,7627
21/05/2025 08:10:19,636 4   99,7639
      4 99,7639
      4 99,7639
21/05/2025 08:10:07,565 3   99,5991
      1 99,5991
      2 99,5991
      3 99,5991
21/05/2025 08:09:55,700 67   99,7607
      67 99,7607
      67 99,7607
21/05/2025 08:09:40,801 4   99,7803
      4 99,7803
      4 99,7803
21/05/2025 08:08:32,174 2   99,7877
      2 99,7877
      2 99,7877
21/05/2025 08:08:08,031 1   99,7884
      1 99,7884
      1 99,7884
21/05/2025 08:07:20,731 1   99,798
      1 99,798
      1 99,798
21/05/2025 08:07:07,856 1   99,6293
      1 99,6293
      1 99,6293
21/05/2025 08:06:55,878 3   99,7803
      3 99,7803
      3 99,7803
21/05/2025 08:06:43,700 4   99,6147
      4 99,6147
      4 99,6147
21/05/2025 08:06:25,487 1   99,7792
      1 99,7792
      1 99,7792
21/05/2025 08:06:17,839 4   99,7903
      4 99,7903
      4 99,7903
21/05/2025 08:06:17,536 2   99,7903
      2 99,7903
      2 99,7903
21/05/2025 08:06:08,781 1   99,7912
      1 99,7912
      1 99,7912
21/05/2025 08:05:39,716 2   99,8014
      2 99,8014
      2 99,8014
21/05/2025 08:04:47,908 2   99,8155
      2 99,8155
      2 99,8155
21/05/2025 08:04:44,691 5   99,8127
      5 99,8127
      5 99,8127
21/05/2025 08:04:33,423 4   99,6723
      4 99,6723
      4 99,6723
21/05/2025 08:04:28,495 3   99,8222
      3 99,8222
      3 99,8222
21/05/2025 08:03:56,411 3   99,7815
      3 99,7815
      3 99,7815
21/05/2025 08:03:53,793 21   99,7745
      21 99,7745
      21 99,7745
21/05/2025 08:03:48,737 5   99,6189
      5 99,6189
      5 99,6189
21/05/2025 08:03:48,563 2   99,7785
      2 99,7785
      2 99,7785
21/05/2025 08:03:38,001 21   99,7828
      21 99,7828
      21 99,7828
21/05/2025 08:03:35,786 1   99,7776
      1 99,7776
      1 99,7776
21/05/2025 08:03:27,141 1   99,7747
      1 99,7747
      1 99,7747
21/05/2025 08:03:20,199 7   99,7622
      7 99,7622
      7 99,7622
21/05/2025 08:03:05,610 11   99,7627
      11 99,7627
      11 99,7627
21/05/2025 08:03:05,013 5   99,6031
      5 99,6031
      5 99,6031
21/05/2025 08:02:43,199 1   99,798
      1 99,798
      1 99,798
21/05/2025 08:02:33,430 9   99,7863
      9 99,7863
      9 99,7863
21/05/2025 08:02:23,080 1   99,7928
      1 99,7928
      1 99,7928
21/05/2025 08:02:19,367 3   99,7951
      3 99,7951
      3 99,7951
21/05/2025 08:02:18,150 1   99,7965
      1 99,7965
      1 99,7965
21/05/2025 08:02:13,122 4   99,6329
      2 99,6329
      4 99,6329
      2 99,6329
21/05/2025 08:02:03,057 2   99,7905
      2 99,7905
      2 99,7905
21/05/2025 08:01:51,393 10   99,7956
      10 99,7956
      10 99,7956
21/05/2025 08:01:38,020 3   99,7878
      3 99,7878
      3 99,7878
21/05/2025 08:01:24,648 866   99,792
      827 99,792
      6 99,792
      225 99,792
      31 99,792
      1 99,792
      5 99,792
      604 99,792
      1 99,792
      1 99,792
      30 99,792
      1 99,792
21/05/2025 07:49:37,677 50   99,7868
      50 99,7868
      50 99,7868
21/05/2025 07:42:01,984 10   99,80
      10 99,80
      10 99,80
21/05/2025 07:30:50,289 2   99,80
      2 99,80
      2 99,80
21/05/2025 07:30:00,889 2   99,80
      2 99,80
      1 99,80
      1 99,80
21/05/2025 07:30:00,614 261   99,8662
      10 99,8662
      150 99,8662
      3 99,8662
      1 99,8662
      5 99,8662
      1 99,8662
      10 99,8662
      20 99,8662
      10 99,8662
      6 99,8662
      2 99,8662
      4 99,8662
      1 99,8662
      6 99,8662
      1 99,8662
      6 99,8662
      2 99,8662
      2 99,8662
      10 99,8662
      1 99,8662
      261 99,8662
      10 99,8662
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)

Période de cotation
7h30 à 22h00