Tradegate Exchange

VanEck ETFs-VanEck Defense ETF

310

142

40,65

Date	Heure	Volume	Volume de transactions	Cours
31/03/2025	10:14:22,431	50		40,65
			50	40,65
			50	40,65
31/03/2025	10:12:32,002	29		40,63
			29	40,63
			29	40,63
31/03/2025	10:06:36,299	150		40,555
			150	40,555
			150	40,555
31/03/2025	10:06:31,674	12		40,555
			12	40,555
			12	40,555
31/03/2025	10:05:37,945	50		40,555
			50	40,555
			50	40,555
31/03/2025	10:02:47,819	300		40,65
			300	40,65
			300	40,65
31/03/2025	10:02:06,513	3		40,615
			3	40,615
			3	40,615
31/03/2025	10:01:51,611	2		40,66
			2	40,66
			2	40,66
31/03/2025	10:00:04,660	1		40,675
			1	40,675
			1	40,675
31/03/2025	09:59:27,150	130		40,575
			130	40,575
			130	40,575
31/03/2025	09:59:15,900	60		40,61
			60	40,61
			60	40,61
31/03/2025	09:58:11,636	400		40,61
			400	40,61
			400	40,61
31/03/2025	09:56:59,345	12		40,63
			12	40,63
			12	40,63
31/03/2025	09:55:28,352	860		40,61
			860	40,61
			860	40,61
31/03/2025	09:55:20,895	91		40,62
			91	40,62
			91	40,62
31/03/2025	09:53:03,226	3		40,545
			3	40,545
			3	40,545
31/03/2025	09:51:37,061	1		40,53
			1	40,53
			1	40,53
31/03/2025	09:51:16,206	1		40,515
			1	40,515
			1	40,515
31/03/2025	09:50:42,752	175		40,495
			175	40,495
			175	40,495
31/03/2025	09:50:19,528	120		40,525
			120	40,525
			120	40,525
31/03/2025	09:49:53,455	10		40,49
			10	40,49
			10	40,49
31/03/2025	09:49:53,288	3		40,49
			3	40,49
			3	40,49
31/03/2025	09:49:44,231	75		40,485
			75	40,485
			75	40,485
31/03/2025	09:48:38,856	67		40,53
			67	40,53
			67	40,53
31/03/2025	09:47:43,841	1		40,52
			1	40,52
			1	40,52
31/03/2025	09:46:54,029	44		40,49
			44	40,49
			44	40,49
31/03/2025	09:45:25,467	8		40,525
			8	40,525
			8	40,525
31/03/2025	09:45:03,667	40		40,515
			40	40,515
			40	40,515
31/03/2025	09:44:59,878	500		40,52
			500	40,52
			500	40,52
31/03/2025	09:43:17,214	50		40,51
			50	40,51
			50	40,51
31/03/2025	09:43:12,081	350		40,50
			100	40,50
			350	40,50
			250	40,50
31/03/2025	09:42:39,131	25		40,485
			25	40,485
			25	40,485
31/03/2025	09:39:55,971	3		40,475
			3	40,475
			3	40,475
31/03/2025	09:39:54,347	12		40,475
			12	40,475
			12	40,475
31/03/2025	09:39:21,699	30		40,47
			30	40,47
			30	40,47
31/03/2025	09:37:08,399	4		40,465
			4	40,465
			4	40,465
31/03/2025	09:36:26,553	4		40,46
			4	40,46
			4	40,46
31/03/2025	09:35:03,926	247		40,39
			247	40,39
			247	40,39
31/03/2025	09:35:02,104	5		40,39
			5	40,39
			5	40,39
31/03/2025	09:32:49,474	45		40,43
			45	40,43
			45	40,43
31/03/2025	09:32:20,417	100		40,44
			100	40,44
			100	40,44
31/03/2025	09:30:31,147	100		40,445
			100	40,445
			100	40,445
31/03/2025	09:30:06,928	3		40,46
			3	40,46
			3	40,46
31/03/2025	09:30:00,466	2		40,47
			2	40,47
			2	40,47
31/03/2025	09:28:04,176	12		40,46
			12	40,46
			12	40,46
31/03/2025	09:26:51,993	13		40,43
			13	40,43
			13	40,43
31/03/2025	09:24:36,193	100		40,415
			100	40,415
			100	40,415
31/03/2025	09:23:51,699	700		40,39
			700	40,39
			700	40,39
31/03/2025	09:22:43,718	130		40,37
			130	40,37
			130	40,37
31/03/2025	09:22:38,295	5		40,37
			5	40,37
			5	40,37
31/03/2025	09:22:17,394	990		40,37
			990	40,37
			990	40,37
31/03/2025	09:22:07,459	125		40,39
			125	40,39
			125	40,39
31/03/2025	09:20:33,431	125		40,425
			125	40,425
			125	40,425
31/03/2025	09:19:32,408	47		40,415
			47	40,415
			47	40,415
31/03/2025	09:19:10,036	5		40,42
			5	40,42
			5	40,42
31/03/2025	09:18:34,361	3		40,41
			3	40,41
			3	40,41
31/03/2025	09:18:32,507	25		40,41
			25	40,41
			25	40,41
31/03/2025	09:17:07,716	60		40,42
			60	40,42
			60	40,42
31/03/2025	09:16:48,370	47		40,435
			47	40,435
			47	40,435
31/03/2025	09:16:13,429	60		40,43
			60	40,43
			60	40,43
31/03/2025	09:15:18,150	15		40,45
			15	40,45
			15	40,45
31/03/2025	09:14:53,347	1 000		40,425
			1 000	40,425
			1 000	40,425
31/03/2025	09:14:10,320	1		40,385
			1	40,385
			1	40,385
31/03/2025	09:12:54,274	300		40,35
			300	40,35
			300	40,35
31/03/2025	09:12:35,452	12		40,33
			12	40,33
			12	40,33
31/03/2025	09:12:32,025	5		40,36
			5	40,36
			5	40,36
31/03/2025	09:09:50,025	20		40,30
			20	40,30
			20	40,30
31/03/2025	09:09:28,961	850		40,315
			850	40,315
			850	40,315
31/03/2025	09:08:37,598	10		40,295
			10	40,295
			10	40,295
31/03/2025	09:08:04,710	20		40,29
			20	40,29
			20	40,29
31/03/2025	09:06:26,507	8		40,36
			8	40,36
			8	40,36
31/03/2025	09:05:34,146	3		40,40
			3	40,40
			3	40,40
31/03/2025	09:05:24,643	25		40,365
			25	40,365
			25	40,365
31/03/2025	09:05:07,231	5		40,365
			5	40,365
			5	40,365
31/03/2025	09:04:51,163	236		40,29
			236	40,29
			236	40,29
31/03/2025	09:04:22,173	140		40,405
			27	40,405
			64	40,405
			49	40,405
			40	40,405
			100	40,405
31/03/2025	08:59:13,157	131		40,255
			2	40,255
			129	40,255
			79	40,255
			50	40,255
			2	40,255
31/03/2025	08:54:40,646	60		40,25
			60	40,25
			60	40,25
31/03/2025	08:52:58,960	51		40,44
			50	40,44
			2	40,44
			49	40,44
			1	40,44
31/03/2025	08:49:32,066	19		40,47
			19	40,47
			19	40,47
31/03/2025	08:46:21,255	826		40,295
			826	40,295
			826	40,295
31/03/2025	08:45:33,344	963		40,30
			963	40,30
			963	40,30
31/03/2025	08:45:27,015	500		40,30
			500	40,30
			500	40,30
31/03/2025	08:45:18,824	190		40,30
			190	40,30
			190	40,30
31/03/2025	08:41:58,179	499		40,325
			499	40,325
			499	40,325
31/03/2025	08:41:13,483	220		40,30
			110	40,30
			220	40,30
			110	40,30
31/03/2025	08:41:13,399	245		40,30
			245	40,30
			245	40,30
31/03/2025	08:39:42,911	15		40,515
			15	40,515
			15	40,515
31/03/2025	08:39:07,891	3		40,31
			3	40,31
			3	40,31
31/03/2025	08:35:11,553	120		40,315
			120	40,315
			120	40,315
31/03/2025	08:35:00,086	25		40,495
			25	40,495
			25	40,495
31/03/2025	08:33:15,513	500		40,315
			500	40,315
			500	40,315
31/03/2025	08:31:19,984	150		40,315
			150	40,315
			150	40,315
31/03/2025	08:27:47,061	2		40,495
			2	40,495
			2	40,495
31/03/2025	08:26:12,705	2		40,515
			2	40,515
			2	40,515
31/03/2025	08:24:56,776	1		40,515
			1	40,515
			1	40,515
31/03/2025	08:24:20,422	80		40,37
			80	40,37
			80	40,37
31/03/2025	08:22:21,835	300		40,365
			300	40,365
			300	40,365
31/03/2025	08:21:42,561	50		40,355
			50	40,355
			50	40,355
31/03/2025	08:21:26,620	100		40,515
			100	40,515
			100	40,515
31/03/2025	08:20:07,120	1		40,515
			1	40,515
			1	40,515
31/03/2025	08:20:05,232	2 045		40,37
			275	40,37
			30	40,37
			1 350	40,37
			20	40,37
			62	40,37
			200	40,37
			200	40,37
			1 953	40,37
31/03/2025	08:20:05,101	500		40,405
			60	40,405
			500	40,405
			274	40,405
			8	40,405
			98	40,405
			10	40,405
			50	40,405
31/03/2025	08:20:04,977	333		40,36
			50	40,36
			2	40,36
			333	40,36
			2	40,36
			100	40,36
			150	40,36
			29	40,36
31/03/2025	08:19:58,801	250		40,515
			250	40,515
			250	40,515
31/03/2025	08:19:16,800	1		40,515
			1	40,515
			1	40,515
31/03/2025	08:12:00,343	20		40,675
			20	40,675
			20	40,675
31/03/2025	08:10:35,612	237		40,505
			237	40,505
			237	40,505
31/03/2025	08:09:59,948	2		40,675
			2	40,675
			2	40,675
31/03/2025	08:09:32,996	350		40,505
			350	40,505
			350	40,505
31/03/2025	08:09:24,644	4		40,675
			4	40,675
			4	40,675
31/03/2025	08:07:24,587	1 242		40,66
			1 242	40,66
			1 242	40,66
31/03/2025	08:06:36,637	1		40,67
			1	40,67
			1	40,67
31/03/2025	08:06:30,906	898		40,505
			898	40,505
			500	40,505
			398	40,505
31/03/2025	08:06:22,840	2		40,505
			2	40,505
			2	40,505
31/03/2025	08:06:06,103	5		40,505
			5	40,505
			5	40,505
31/03/2025	08:05:46,260	2		40,65
			2	40,65
			2	40,65
31/03/2025	08:05:43,945	1		40,67
			1	40,67
			1	40,67
31/03/2025	08:05:37,783	1		40,67
			1	40,67
			1	40,67
31/03/2025	08:05:36,373	7		40,67
			7	40,67
			7	40,67
31/03/2025	08:05:31,640	7		40,68
			7	40,68
			7	40,68
31/03/2025	08:04:45,523	150		40,565
			150	40,565
			106	40,565
			44	40,565
31/03/2025	08:03:25,671	500		40,565
			500	40,565
			500	40,565
31/03/2025	08:02:30,403	27		40,565
			27	40,565
			27	40,565
31/03/2025	08:02:30,203	5		40,68
			5	40,68
			5	40,68
31/03/2025	08:02:10,733	5		40,68
			5	40,68
			5	40,68
31/03/2025	08:01:10,774	16		40,565
			16	40,565
			16	40,565
31/03/2025	08:01:04,191	99		40,685
			29	40,685
			99	40,685
			70	40,685
31/03/2025	08:00:09,424	250		40,505
			250	40,505
			250	40,505
31/03/2025	08:00:05,113	430		40,505
			430	40,505
			430	40,505
31/03/2025	07:58:04,543	300		40,505
			300	40,505
			300	40,505
31/03/2025	07:58:04,457	119		40,505
			119	40,505
			119	40,505
31/03/2025	07:54:09,178	25		40,665
			25	40,665
			25	40,665
31/03/2025	07:52:09,209	156		40,565
			156	40,565
			156	40,565
31/03/2025	07:52:04,178	20		40,565
			20	40,565
			20	40,565
31/03/2025	07:48:57,721	199		40,565
			199	40,565
			199	40,565
31/03/2025	07:48:57,533	490		40,565
			470	40,565
			20	40,565
			490	40,565
31/03/2025	07:48:55,379	499		40,565
			300	40,565
			499	40,565
			125	40,565
			62	40,565
			12	40,565
31/03/2025	07:48:55,296	210		40,565
			210	40,565
			171	40,565
			39	40,565
31/03/2025	07:48:17,451	124		40,685
			74	40,685
			10	40,685
			40	40,685
			26	40,685
			98	40,685
31/03/2025	07:35:19,141	175		40,80
			150	40,80
			175	40,80
			25	40,80
31/03/2025	07:35:12,880	8 159		40,845
			48	40,845
			15	40,845
			1	40,845
			33	40,845
			60	40,845
			132	40,845
			12	40,845
			30	40,845
			50	40,845
			26	40,845
			600	40,845
			1	40,845
			20	40,845
			25	40,845
			8	40,845
			24	40,845
			10	40,845
			250	40,845
			24	40,845
			200	40,845
			50	40,845
			5	40,845
			10	40,845
			14	40,845
			50	40,845
			975	40,845
			93	40,845
			10	40,845
			125	40,845
			244	40,845
			30	40,845
			1	40,845
			120	40,845
			170	40,845
			55	40,845
			12	40,845
			270	40,845
			73	40,845
			125	40,845
			980	40,845
			10	40,845
			50	40,845
			122	40,845
			1 000	40,845
			6	40,845
			25	40,845
			39	40,845
			150	40,845
			2	40,845
			33	40,845
			14	40,845
			5 069	40,845
			34	40,845
			60	40,845
			380	40,845
			250	40,845
			50	40,845
			4	40,845
			100	40,845
			122	40,845
			20	40,845
			4	40,845
			85	40,845
			2	40,845
			5	40,845
			4	40,845
			12	40,845
			10	40,845
			3	40,845
			25	40,845
			2	40,845
			50	40,845
			10	40,845
			100	40,845
			50	40,845
			80	40,845
			10	40,845
			48	40,845
			37	40,845
			4	40,845
			25	40,845
			24	40,845
			800	40,845
			50	40,845
			40	40,845
			36	40,845
			24	40,845
			27	40,845
			20	40,845
			75	40,845
			48	40,845
			2	40,845
			50	40,845
			125	40,845
			1	40,845
			10	40,845
			15	40,845
			20	40,845
			150	40,845
			111	40,845
			30	40,845
			12	40,845
			50	40,845
			73	40,845
			25	40,845
			100	40,845
			24	40,845
			3	40,845
			3	40,845
			120	40,845
			24	40,845
			7	40,845
			18	40,845
			50	40,845
			50	40,845
			3	40,845
			120	40,845
			7	40,845
			3	40,845
			30	40,845
			61	40,845
			24	40,845
			75	40,845
			50	40,845
			50	40,845
			15	40,845
			27	40,845
			2	40,845
			10	40,845
			7	40,845
			250	40,845
			100	40,845
			180	40,845

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: 97,6981 / Vente: 97,7179
Volume: 34 262
-0,19%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
31/03/2025 @ 10:15:07

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