Tradegate Exchange

Vanguard S&P 500 UCITS ETF

415

228

108,348

Date	Heure	Volume	Volume de transactions	Cours
26/11/2024	09:35:49,389	2		108,348
			2	108,348
			2	108,348
26/11/2024	09:35:44,472	3		108,338
			3	108,338
			3	108,338
26/11/2024	09:35:28,153	3		108,338
			3	108,338
			3	108,338
26/11/2024	09:34:46,227	3		108,342
			3	108,342
			3	108,342
26/11/2024	09:34:05,747	1		108,304
			1	108,304
			1	108,304
26/11/2024	09:33:08,550	3		108,294
			3	108,294
			3	108,294
26/11/2024	09:32:48,761	2		108,308
			2	108,308
			2	108,308
26/11/2024	09:32:45,946	118		108,308
			118	108,308
			118	108,308
26/11/2024	09:32:39,868	1		108,286
			1	108,286
			1	108,286
26/11/2024	09:32:26,055	3		108,302
			3	108,302
			3	108,302
26/11/2024	09:32:14,177	2		108,344
			2	108,344
			2	108,344
26/11/2024	09:31:47,475	2		108,348
			2	108,348
			2	108,348
26/11/2024	09:31:45,757	10		108,354
			10	108,354
			10	108,354
26/11/2024	09:31:17,985	2		108,334
			2	108,334
			2	108,334
26/11/2024	09:31:16,990	1		108,346
			1	108,346
			1	108,346
26/11/2024	09:30:53,957	1		108,354
			1	108,354
			1	108,354
26/11/2024	09:30:53,392	10		108,354
			10	108,354
			10	108,354
26/11/2024	09:30:22,882	1		108,306
			1	108,306
			1	108,306
26/11/2024	09:30:14,750	5		108,33
			5	108,33
			5	108,33
26/11/2024	09:29:55,648	1		108,364
			1	108,364
			1	108,364
26/11/2024	09:29:42,665	1		108,374
			1	108,374
			1	108,374
26/11/2024	09:26:48,889	931		108,312
			931	108,312
			931	108,312
26/11/2024	09:26:34,767	5		108,334
			5	108,334
			5	108,334
26/11/2024	09:26:16,778	150		108,348
			150	108,348
			150	108,348
26/11/2024	09:26:12,249	2		108,348
			2	108,348
			2	108,348
26/11/2024	09:26:09,837	46		108,358
			46	108,358
			46	108,358
26/11/2024	09:25:37,653	33		108,328
			33	108,328
			33	108,328
26/11/2024	09:25:21,966	2		108,308
			2	108,308
			2	108,308
26/11/2024	09:25:11,068	10		108,298
			10	108,298
			10	108,298
26/11/2024	09:24:10,545	34		108,282
			34	108,282
			34	108,282
26/11/2024	09:24:01,971	2		108,318
			2	108,318
			2	108,318
26/11/2024	09:23:54,466	17		108,304
			17	108,304
			17	108,304
26/11/2024	09:23:18,247	10		108,318
			10	108,318
			10	108,318
26/11/2024	09:22:36,793	4		108,334
			4	108,334
			4	108,334
26/11/2024	09:22:06,969	1		108,348
			1	108,348
			1	108,348
26/11/2024	09:21:50,828	6		108,337
			3	108,337
			6	108,337
			3	108,337
26/11/2024	09:21:01,863	3		108,374
			3	108,374
			3	108,374
26/11/2024	09:20:37,651	1		108,378
			1	108,378
			1	108,378
26/11/2024	09:19:50,387	1		108,418
			1	108,418
			1	108,418
26/11/2024	09:19:21,166	1		108,444
			1	108,444
			1	108,444
26/11/2024	09:19:16,569	9		108,444
			9	108,444
			9	108,444
26/11/2024	09:18:52,271	3		108,438
			3	108,438
			3	108,438
26/11/2024	09:17:08,228	9		108,416
			9	108,416
			9	108,416
26/11/2024	09:16:37,859	2		108,458
			2	108,458
			2	108,458
26/11/2024	09:16:37,792	1		108,458
			1	108,458
			1	108,458
26/11/2024	09:15:52,671	52		108,442
			52	108,442
			52	108,442
26/11/2024	09:15:37,548	3		108,458
			3	108,458
			3	108,458
26/11/2024	09:15:21,595	1		108,464
			1	108,464
			1	108,464
26/11/2024	09:13:57,102	8		108,448
			8	108,448
			8	108,448
26/11/2024	09:13:54,424	4		108,468
			4	108,468
			4	108,468
26/11/2024	09:13:28,013	13		108,478
			13	108,478
			13	108,478
26/11/2024	09:13:27,776	9		108,452
			9	108,452
			9	108,452
26/11/2024	09:12:26,956	1		108,424
			1	108,424
			1	108,424
26/11/2024	09:11:53,163	1		108,408
			1	108,408
			1	108,408
26/11/2024	09:11:21,181	1		108,404
			1	108,404
			1	108,404
26/11/2024	09:11:19,265	10		108,376
			10	108,376
			10	108,376
26/11/2024	09:10:53,968	1		108,368
			1	108,368
			1	108,368
26/11/2024	09:10:38,793	1		108,388
			1	108,388
			1	108,388
26/11/2024	09:10:32,296	10		108,364
			10	108,364
			10	108,364
26/11/2024	09:10:27,156	1		108,36
			1	108,36
			1	108,36
26/11/2024	09:09:28,069	2		108,394
			2	108,394
			2	108,394
26/11/2024	09:09:09,852	2		108,408
			2	108,408
			2	108,408
26/11/2024	09:09:02,281	1		108,404
			1	108,404
			1	108,404
26/11/2024	09:08:55,055	62		108,40
			60	108,40
			62	108,40
			2	108,40
26/11/2024	09:07:51,665	2		108,414
			2	108,414
			2	108,414
26/11/2024	09:07:45,571	1		108,428
			1	108,428
			1	108,428
26/11/2024	09:07:33,962	46		108,438
			46	108,438
			46	108,438
26/11/2024	09:07:12,382	1		108,448
			1	108,448
			1	108,448
26/11/2024	09:06:33,377	1		108,454
			1	108,454
			1	108,454
26/11/2024	09:05:43,945	44		108,416
			44	108,416
			44	108,416
26/11/2024	09:05:35,484	1		108,434
			1	108,434
			1	108,434
26/11/2024	09:05:34,675	72		108,458
			72	108,458
			72	108,458
26/11/2024	09:05:33,170	7		108,416
			7	108,416
			7	108,416
26/11/2024	09:05:32,123	4		108,472
			4	108,472
			4	108,472
26/11/2024	09:05:30,778	47		108,436
			47	108,436
			47	108,436
26/11/2024	09:05:25,280	1		108,448
			1	108,448
			1	108,448
26/11/2024	09:05:21,562	1		108,402
			1	108,402
			1	108,402
26/11/2024	09:05:09,391	1		108,448
			1	108,448
			1	108,448
26/11/2024	09:05:09,223	1		108,448
			1	108,448
			1	108,448
26/11/2024	09:05:08,984	1		108,448
			1	108,448
			1	108,448
26/11/2024	09:05:08,915	1		108,448
			1	108,448
			1	108,448
26/11/2024	09:05:08,834	1		108,448
			1	108,448
			1	108,448
26/11/2024	09:05:08,532	1		108,448
			1	108,448
			1	108,448
26/11/2024	09:05:08,428	1		108,448
			1	108,448
			1	108,448
26/11/2024	09:05:08,322	2		108,448
			2	108,448
			2	108,448
26/11/2024	09:05:08,123	1		108,448
			1	108,448
			1	108,448
26/11/2024	09:05:07,961	1		108,448
			1	108,448
			1	108,448
26/11/2024	09:05:07,578	1		108,448
			1	108,448
			1	108,448
26/11/2024	09:05:07,423	1		108,448
			1	108,448
			1	108,448
26/11/2024	09:05:06,994	1		108,448
			1	108,448
			1	108,448
26/11/2024	09:05:06,913	1		108,448
			1	108,448
			1	108,448
26/11/2024	09:05:06,142	1		108,448
			1	108,448
			1	108,448
26/11/2024	09:05:05,810	1		108,448
			1	108,448
			1	108,448
26/11/2024	09:05:05,670	1		108,448
			1	108,448
			1	108,448
26/11/2024	09:05:05,507	1		108,448
			1	108,448
			1	108,448
26/11/2024	09:05:04,189	1		108,448
			1	108,448
			1	108,448
26/11/2024	09:05:02,494	1		108,448
			1	108,448
			1	108,448
26/11/2024	09:05:01,655	1		108,448
			1	108,448
			1	108,448
26/11/2024	09:04:52,363	4		108,44
			4	108,44
			4	108,44
26/11/2024	09:04:48,493	24		108,462
			24	108,462
			24	108,462
26/11/2024	09:04:23,756	2		108,484
			2	108,484
			2	108,484
26/11/2024	09:04:23,474	1		108,484
			1	108,484
			1	108,484
26/11/2024	09:04:23,167	1		108,484
			1	108,484
			1	108,484
26/11/2024	09:04:23,034	1		108,484
			1	108,484
			1	108,484
26/11/2024	09:04:22,105	1		108,494
			1	108,494
			1	108,494
26/11/2024	09:04:22,021	1		108,494
			1	108,494
			1	108,494
26/11/2024	09:04:21,643	1		108,494
			1	108,494
			1	108,494
26/11/2024	09:04:21,506	1		108,468
			1	108,468
			1	108,468
26/11/2024	09:04:20,817	1		108,454
			1	108,454
			1	108,454
26/11/2024	09:04:20,749	1		108,454
			1	108,454
			1	108,454
26/11/2024	09:04:20,195	1		108,454
			1	108,454
			1	108,454
26/11/2024	09:04:20,145	1		108,454
			1	108,454
			1	108,454
26/11/2024	09:04:19,360	1		108,458
			1	108,458
			1	108,458
26/11/2024	09:04:18,026	1		108,452
			1	108,452
			1	108,452
26/11/2024	09:04:16,546	1		108,454
			1	108,454
			1	108,454
26/11/2024	09:04:16,272	1		108,454
			1	108,454
			1	108,454
26/11/2024	09:04:16,016	1		108,454
			1	108,454
			1	108,454
26/11/2024	09:04:14,815	1		108,45
			1	108,45
			1	108,45
26/11/2024	09:04:13,805	1		108,448
			1	108,448
			1	108,448
26/11/2024	09:04:13,728	1		108,448
			1	108,448
			1	108,448
26/11/2024	09:04:13,644	1		108,448
			1	108,448
			1	108,448
26/11/2024	09:04:13,553	5		108,448
			5	108,448
			5	108,448
26/11/2024	09:04:12,800	1		108,448
			1	108,448
			1	108,448
26/11/2024	09:04:12,679	1		108,446
			1	108,446
			1	108,446
26/11/2024	09:04:12,248	2		108,446
			2	108,446
			2	108,446
26/11/2024	09:04:11,770	1		108,452
			1	108,452
			1	108,452
26/11/2024	09:04:10,628	2		108,444
			2	108,444
			2	108,444
26/11/2024	09:04:10,330	1		108,444
			1	108,444
			1	108,444
26/11/2024	09:04:10,207	3		108,444
			3	108,444
			3	108,444
26/11/2024	09:04:09,171	1		108,444
			1	108,444
			1	108,444
26/11/2024	09:04:09,112	1		108,444
			1	108,444
			1	108,444
26/11/2024	09:04:08,971	1		108,444
			1	108,444
			1	108,444
26/11/2024	09:04:08,793	1		108,444
			1	108,444
			1	108,444
26/11/2024	09:04:08,066	1		108,45
			1	108,45
			1	108,45
26/11/2024	09:04:07,358	1		108,454
			1	108,454
			1	108,454
26/11/2024	09:04:07,256	1		108,454
			1	108,454
			1	108,454
26/11/2024	09:04:06,534	3		108,448
			3	108,448
			3	108,448
26/11/2024	09:04:06,482	1		108,448
			1	108,448
			1	108,448
26/11/2024	09:04:05,758	205		108,446
			23	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			5	108,446
			1	108,446
			1	108,446
			5	108,446
			1	108,446
			1	108,446
			1	108,446
			5	108,446
			80	108,446
			3	108,446
			1	108,446
			1	108,446
			1	108,446
			2	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			24	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			2	108,446
			1	108,446
			1	108,446
			1	108,446
			5	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			4	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			10	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			4	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			2	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			78	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			5	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			6	108,446
			5	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			6	108,446
			1	108,446
			1	108,446
			1	108,446
			2	108,446
			1	108,446
			1	108,446
			2	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			2	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			1	108,446
			10	108,446
26/11/2024	08:59:45,467	169		108,476
			14	108,476
			3	108,476
			3	108,476
			100	108,476
			2	108,476
			21	108,476
			1	108,476
			1	108,476
			14	108,476
			1	108,476
			124	108,476
			1	108,476
			1	108,476
			43	108,476
			1	108,476
			2	108,476
			1	108,476
			1	108,476
			1	108,476
			1	108,476
			2	108,476
26/11/2024	08:49:54,477	3		108,436
			3	108,436
			3	108,436
26/11/2024	08:49:37,365	2		108,45
			2	108,45
			2	108,45
26/11/2024	08:48:52,822	1		108,452
			1	108,452
			1	108,452
26/11/2024	08:47:30,816	1		108,33
			1	108,33
			1	108,33
26/11/2024	08:47:19,379	3		108,40
			3	108,40
			3	108,40
26/11/2024	08:46:53,190	5		108,384
			5	108,384
			5	108,384
26/11/2024	08:46:50,179	9		108,38
			8	108,38
			9	108,38
			1	108,38
26/11/2024	08:45:57,271	1		108,42
			1	108,42
			1	108,42
26/11/2024	08:45:41,548	1		108,38
			1	108,38
			1	108,38
26/11/2024	08:45:23,960	2		108,398
			2	108,398
			2	108,398
26/11/2024	08:45:16,151	1		108,396
			1	108,396
			1	108,396
26/11/2024	08:45:14,766	1		108,396
			1	108,396
			1	108,396
26/11/2024	08:44:52,613	10		108,40
			9	108,40
			10	108,40
			1	108,40
26/11/2024	08:44:34,249	1		108,40
			1	108,40
			1	108,40
26/11/2024	08:44:32,783	24		108,416
			24	108,416
			24	108,416
26/11/2024	08:42:16,703	4		108,434
			4	108,434
			4	108,434
26/11/2024	08:41:09,234	24		108,454
			24	108,454
			24	108,454
26/11/2024	08:41:08,545	1		108,454
			1	108,454
			1	108,454
26/11/2024	08:40:53,965	1		108,454
			1	108,454
			1	108,454
26/11/2024	08:40:26,531	1		108,456
			1	108,456
			1	108,456
26/11/2024	08:38:34,663	9		108,444
			9	108,444
			9	108,444
26/11/2024	08:37:57,477	10		108,474
			10	108,474
			10	108,474
26/11/2024	08:35:41,068	5		108,472
			5	108,472
			5	108,472
26/11/2024	08:35:14,288	1		108,406
			1	108,406
			1	108,406
26/11/2024	08:33:34,996	1		108,496
			1	108,496
			1	108,496
26/11/2024	08:33:26,374	10		108,496
			10	108,496
			10	108,496
26/11/2024	08:33:21,513	2		108,516
			2	108,516
			2	108,516
26/11/2024	08:32:08,680	500		108,484
			498	108,484
			500	108,484
			2	108,484
26/11/2024	08:30:03,449	18		108,57
			18	108,57
			18	108,57
26/11/2024	08:29:19,380	10		108,564
			10	108,564
			10	108,564
26/11/2024	08:27:59,169	1		108,568
			1	108,568
			1	108,568
26/11/2024	08:27:05,963	1		108,508
			1	108,508
			1	108,508
26/11/2024	08:26:38,374	2		108,58
			2	108,58
			2	108,58
26/11/2024	08:26:30,967	1		108,588
			1	108,588
			1	108,588
26/11/2024	08:26:29,166	3		108,588
			3	108,588
			3	108,588
26/11/2024	08:26:24,652	1		108,59
			1	108,59
			1	108,59
26/11/2024	08:25:52,379	10		108,57
			10	108,57
			10	108,57
26/11/2024	08:25:17,475	1		108,566
			1	108,566
			1	108,566
26/11/2024	08:25:01,872	1		108,546
			1	108,546
			1	108,546
26/11/2024	08:24:25,770	4		108,532
			4	108,532
			4	108,532
26/11/2024	08:23:51,398	1		108,514
			1	108,514
			1	108,514
26/11/2024	08:23:41,279	5		108,516
			5	108,516
			5	108,516
26/11/2024	08:23:15,153	2		108,52
			2	108,52
			2	108,52
26/11/2024	08:22:41,774	1		108,454
			1	108,454
			1	108,454
26/11/2024	08:22:38,355	12		108,534
			12	108,534
			12	108,534
26/11/2024	08:21:19,167	2		108,52
			2	108,52
			2	108,52
26/11/2024	08:21:00,496	16		108,528
			16	108,528
			16	108,528
26/11/2024	08:20:39,161	2		108,516
			2	108,516
			2	108,516
26/11/2024	08:20:26,672	5		108,526
			5	108,526
			5	108,526
26/11/2024	08:16:59,952	1		108,502
			1	108,502
			1	108,502
26/11/2024	08:15:54,769	5		108,52
			5	108,52
			5	108,52
26/11/2024	08:13:25,374	9		108,498
			9	108,498
			9	108,498
26/11/2024	08:13:12,023	1		108,52
			1	108,52
			1	108,52
26/11/2024	08:12:27,450	1		108,518
			1	108,518
			1	108,518
26/11/2024	08:12:24,344	2		108,52
			2	108,52
			2	108,52
26/11/2024	08:11:51,271	1		108,518
			1	108,518
			1	108,518
26/11/2024	08:10:05,546	1		108,424
			1	108,424
			1	108,424
26/11/2024	08:10:03,574	4		108,504
			4	108,504
			4	108,504
26/11/2024	08:09:47,869	5		108,506
			5	108,506
			5	108,506
26/11/2024	08:09:16,737	1		108,516
			1	108,516
			1	108,516
26/11/2024	08:08:57,231	12		108,434
			12	108,434
			12	108,434
26/11/2024	08:07:49,457	1		108,502
			1	108,502
			1	108,502
26/11/2024	08:06:50,161	2		108,494
			2	108,494
			2	108,494
26/11/2024	08:04:52,703	1		108,526
			1	108,526
			1	108,526
26/11/2024	08:04:26,686	5		108,542
			5	108,542
			5	108,542
26/11/2024	08:04:02,184	2		108,518
			2	108,518
			2	108,518
26/11/2024	08:03:57,682	12		108,43
			12	108,43
			12	108,43
26/11/2024	08:03:29,400	2		108,522
			2	108,522
			2	108,522
26/11/2024	08:03:29,319	1		108,522
			1	108,522
			1	108,522
26/11/2024	08:02:59,096	4		108,506
			4	108,506
			4	108,506
26/11/2024	08:02:32,699	9		108,516
			9	108,516
			9	108,516
26/11/2024	08:02:14,563	2		108,514
			2	108,514
			2	108,514
26/11/2024	08:02:03,754	1		108,43
			1	108,43
			1	108,43
26/11/2024	08:01:49,996	2		108,508
			2	108,508
			2	108,508
26/11/2024	08:01:47,766	3		108,51
			3	108,51
			3	108,51
26/11/2024	08:01:35,890	1		108,516
			1	108,516
			1	108,516
26/11/2024	08:01:24,984	1		108,506
			1	108,506
			1	108,506
26/11/2024	08:01:14,720	1		108,514
			1	108,514
			1	108,514
26/11/2024	08:01:13,763	9		108,432
			9	108,432
			9	108,432
26/11/2024	08:01:13,252	2		108,434
			2	108,434
			2	108,434
26/11/2024	08:01:05,447	115		108,50
			115	108,50
			115	108,50
26/11/2024	08:01:04,401	39		108,43
			39	108,43
			2	108,43
			37	108,43
26/11/2024	08:01:01,657	1		108,508
			1	108,508
			1	108,508
26/11/2024	08:00:43,441	181		108,524
			181	108,524
			181	108,524
26/11/2024	08:00:38,626	1 096		108,536
			109	108,536
			1 096	108,536
			987	108,536
26/11/2024	08:00:32,342	2		108,536
			2	108,536
			2	108,536
26/11/2024	08:00:21,640	1		108,534
			1	108,534
			1	108,534
26/11/2024	08:00:00,532	158		108,548
			3	108,548
			10	108,548
			155	108,548
			6	108,548
			2	108,548
			2	108,548
			1	108,548
			5	108,548
			4	108,548
			3	108,548
			60	108,548
			1	108,548
			1	108,548
			1	108,548
			3	108,548
			1	108,548
			10	108,548
			4	108,548
			10	108,548
			24	108,548
			10	108,548

Copyright © 2024 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 CET (UTC+1)

Recherche de cours

Liste de cours ETPs
(contient ETFs, ETNs et ETCs)

Publications

Période de cotation
8h00 à 22h00

Valeur du jour

iShsIII-Cor.MSCI Wld UCITS ETF Achat: 104,322 / Vente: 104,354
Volume: 19 503
-0,23%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
26/11/2024 @ 09:36:07

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