Tradegate Exchange

AIS-Amundi Index S&P 500

272

254

98,832

Date	Heure	Volume	Volume de transactions	Cours
08/05/2025	15:27:30,114	2		98,832
			2	98,832
			2	98,832
08/05/2025	15:27:05,301	10		98,892
			10	98,892
			10	98,892
08/05/2025	15:22:45,032	1		99,012
			1	99,012
			1	99,012
08/05/2025	15:19:33,671	3		98,894
			3	98,894
			3	98,894
08/05/2025	15:18:50,905	61		98,952
			61	98,952
			61	98,952
08/05/2025	15:16:50,888	1		98,984
			1	98,984
			1	98,984
08/05/2025	15:10:38,988	2		98,966
			2	98,966
			2	98,966
08/05/2025	15:03:35,538	1		98,972
			1	98,972
			1	98,972
08/05/2025	15:02:59,026	11		99,008
			11	99,008
			11	99,008
08/05/2025	15:01:30,456	5		99,04
			5	99,04
			5	99,04
08/05/2025	14:59:30,307	1		99,094
			1	99,094
			1	99,094
08/05/2025	14:59:01,937	51		99,066
			51	99,066
			51	99,066
08/05/2025	14:56:39,222	1		99,086
			1	99,086
			1	99,086
08/05/2025	14:54:17,535	2		99,06
			2	99,06
			2	99,06
08/05/2025	14:54:12,303	1		99,024
			1	99,024
			1	99,024
08/05/2025	14:37:05,591	51		99,00
			51	99,00
			51	99,00
08/05/2025	14:35:18,829	1		99,166
			1	99,166
			1	99,166
08/05/2025	14:35:11,160	18		99,172
			18	99,172
			18	99,172
08/05/2025	14:33:51,301	1		99,284
			1	99,284
			1	99,284
08/05/2025	14:33:10,651	1		99,282
			1	99,282
			1	99,282
08/05/2025	14:32:05,121	1		99,222
			1	99,222
			1	99,222
08/05/2025	14:18:24,981	1		99,074
			1	99,074
			1	99,074
08/05/2025	14:10:10,883	15		99,262
			15	99,262
			15	99,262
08/05/2025	14:09:30,974	11		99,258
			11	99,258
			11	99,258
08/05/2025	14:08:50,101	15		99,272
			15	99,272
			15	99,272
08/05/2025	13:56:04,714	9		99,186
			9	99,186
			9	99,186
08/05/2025	13:45:52,895	3		99,252
			3	99,252
			3	99,252
08/05/2025	13:45:10,527	1		99,26
			1	99,26
			1	99,26
08/05/2025	13:37:21,705	3		99,388
			3	99,388
			3	99,388
08/05/2025	13:32:55,450	1		99,374
			1	99,374
			1	99,374
08/05/2025	13:29:47,543	1		99,34
			1	99,34
			1	99,34
08/05/2025	13:29:08,492	3		99,374
			3	99,374
			3	99,374
08/05/2025	13:28:26,820	5		99,32
			5	99,32
			5	99,32
08/05/2025	13:27:32,273	3		99,352
			3	99,352
			3	99,352
08/05/2025	13:17:20,815	20		99,378
			20	99,378
			20	99,378
08/05/2025	13:16:52,888	1		99,326
			1	99,326
			1	99,326
08/05/2025	13:14:06,108	1		99,388
			1	99,388
			1	99,388
08/05/2025	13:04:13,250	4		99,478
			4	99,478
			4	99,478
08/05/2025	12:55:52,030	3		99,494
			3	99,494
			3	99,494
08/05/2025	12:53:28,043	9		99,458
			9	99,458
			9	99,458
08/05/2025	12:49:58,276	50		99,46
			50	99,46
			50	99,46
08/05/2025	12:48:04,039	3		99,416
			3	99,416
			3	99,416
08/05/2025	12:41:04,957	1		99,378
			1	99,378
			1	99,378
08/05/2025	12:37:11,967	3		99,314
			3	99,314
			3	99,314
08/05/2025	12:36:37,966	4		99,366
			4	99,366
			4	99,366
08/05/2025	12:29:11,050	2		99,434
			2	99,434
			2	99,434
08/05/2025	12:26:49,020	30		99,468
			30	99,468
			30	99,468
08/05/2025	12:25:58,348	21		99,418
			21	99,418
			21	99,418
08/05/2025	12:25:33,838	3		99,458
			3	99,458
			3	99,458
08/05/2025	12:24:38,749	5		99,456
			5	99,456
			5	99,456
08/05/2025	12:24:31,923	5		99,46
			5	99,46
			5	99,46
08/05/2025	12:22:16,259	3		99,43
			3	99,43
			3	99,43
08/05/2025	12:21:45,768	6		99,488
			6	99,488
			6	99,488
08/05/2025	12:14:14,481	1		99,578
			1	99,578
			1	99,578
08/05/2025	12:11:38,410	1		99,502
			1	99,502
			1	99,502
08/05/2025	11:59:31,267	2		99,512
			2	99,512
			2	99,512
08/05/2025	11:58:38,211	3		99,456
			3	99,456
			3	99,456
08/05/2025	11:57:51,827	6		99,502
			6	99,502
			6	99,502
08/05/2025	11:55:00,972	3		99,462
			3	99,462
			3	99,462
08/05/2025	11:52:50,344	1		99,49
			1	99,49
			1	99,49
08/05/2025	11:49:14,754	95		99,452
			95	99,452
			95	99,452
08/05/2025	11:47:24,062	1		99,458
			1	99,458
			1	99,458
08/05/2025	11:41:44,006	1		99,432
			1	99,432
			1	99,432
08/05/2025	11:40:56,022	1		99,48
			1	99,48
			1	99,48
08/05/2025	11:40:13,354	31		99,486
			31	99,486
			31	99,486
08/05/2025	11:39:59,174	10		99,434
			10	99,434
			10	99,434
08/05/2025	11:27:02,537	3		99,378
			3	99,378
			3	99,378
08/05/2025	11:26:55,498	1		99,418
			1	99,418
			1	99,418
08/05/2025	11:16:31,031	1		99,30
			1	99,30
			1	99,30
08/05/2025	11:15:05,393	2		99,274
			2	99,274
			2	99,274
08/05/2025	11:12:24,056	60		99,288
			60	99,288
			60	99,288
08/05/2025	11:07:56,521	9		99,322
			9	99,322
			9	99,322
08/05/2025	11:07:42,031	1		99,28
			1	99,28
			1	99,28
08/05/2025	11:07:17,263	7		99,322
			7	99,322
			7	99,322
08/05/2025	11:04:02,475	20		99,346
			20	99,346
			20	99,346
08/05/2025	11:03:00,864	3		99,336
			3	99,336
			3	99,336
08/05/2025	11:01:57,952	15		99,38
			15	99,38
			15	99,38
08/05/2025	10:56:15,137	21		99,338
			21	99,338
			21	99,338
08/05/2025	10:46:50,176	1		99,262
			1	99,262
			1	99,262
08/05/2025	10:46:09,111	2		99,304
			2	99,304
			2	99,304
08/05/2025	10:40:32,755	1		99,26
			1	99,26
			1	99,26
08/05/2025	10:39:49,790	1		99,278
			1	99,278
			1	99,278
08/05/2025	10:38:25,955	7		99,27
			7	99,27
			7	99,27
08/05/2025	10:37:43,164	3		99,268
			3	99,268
			3	99,268
08/05/2025	10:37:24,150	1		99,30
			1	99,30
			1	99,30
08/05/2025	10:37:00,095	2		99,302
			2	99,302
			2	99,302
08/05/2025	10:33:41,527	1		99,282
			1	99,282
			1	99,282
08/05/2025	10:33:17,173	1		99,288
			1	99,288
			1	99,288
08/05/2025	10:30:44,484	1		99,284
			1	99,284
			1	99,284
08/05/2025	10:23:24,965	6		99,158
			6	99,158
			6	99,158
08/05/2025	10:18:39,254	1		99,206
			1	99,206
			1	99,206
08/05/2025	10:18:38,688	1		99,206
			1	99,206
			1	99,206
08/05/2025	10:10:47,215	1		99,048
			1	99,048
			1	99,048
08/05/2025	10:07:40,635	3		98,952
			3	98,952
			3	98,952
08/05/2025	10:07:07,026	6		98,976
			6	98,976
			6	98,976
08/05/2025	10:02:04,524	1		99,026
			1	99,026
			1	99,026
08/05/2025	09:51:02,426	2		99,072
			2	99,072
			2	99,072
08/05/2025	09:47:03,173	16		99,134
			16	99,134
			16	99,134
08/05/2025	09:38:06,840	3		99,094
			3	99,094
			3	99,094
08/05/2025	09:37:46,762	1		99,096
			1	99,096
			1	99,096
08/05/2025	09:37:29,411	4		99,14
			4	99,14
			4	99,14
08/05/2025	09:36:11,233	3		99,186
			3	99,186
			3	99,186
08/05/2025	09:31:12,150	1		99,186
			1	99,186
			1	99,186
08/05/2025	09:25:44,775	1		99,216
			1	99,216
			1	99,216
08/05/2025	09:25:31,892	1		99,214
			1	99,214
			1	99,214
08/05/2025	09:25:16,795	31		99,15
			31	99,15
			31	99,15
08/05/2025	09:23:45,930	9		99,196
			9	99,196
			9	99,196
08/05/2025	09:23:37,379	3		99,244
			3	99,244
			3	99,244
08/05/2025	09:23:33,448	1		99,25
			1	99,25
			1	99,25
08/05/2025	09:23:22,785	2		99,232
			2	99,232
			2	99,232
08/05/2025	09:23:22,583	4		99,232
			4	99,232
			4	99,232
08/05/2025	09:23:20,768	1		99,232
			1	99,232
			1	99,232
08/05/2025	09:23:19,564	2		99,232
			2	99,232
			2	99,232
08/05/2025	09:23:16,746	1		99,232
			1	99,232
			1	99,232
08/05/2025	09:23:12,122	1		99,232
			1	99,232
			1	99,232
08/05/2025	09:23:11,018	2		99,232
			2	99,232
			2	99,232
08/05/2025	09:22:57,833	11		99,186
			11	99,186
			11	99,186
08/05/2025	09:22:41,682	1		99,222
			1	99,222
			1	99,222
08/05/2025	09:22:41,628	2		99,222
			2	99,222
			2	99,222
08/05/2025	09:22:39,309	1		99,222
			1	99,222
			1	99,222
08/05/2025	09:22:39,109	1		99,222
			1	99,222
			1	99,222
08/05/2025	09:22:16,370	3		99,224
			3	99,224
			3	99,224
08/05/2025	09:22:08,424	1		99,228
			1	99,228
			1	99,228
08/05/2025	09:22:08,021	1		99,228
			1	99,228
			1	99,228
08/05/2025	09:22:07,921	1		99,228
			1	99,228
			1	99,228
08/05/2025	09:22:07,315	1		99,228
			1	99,228
			1	99,228
08/05/2025	09:22:07,213	1		99,228
			1	99,228
			1	99,228
08/05/2025	09:22:06,611	1		99,228
			1	99,228
			1	99,228
08/05/2025	09:21:41,051	1		99,228
			1	99,228
			1	99,228
08/05/2025	09:21:37,330	1		99,228
			1	99,228
			1	99,228
08/05/2025	09:21:22,642	4		99,184
			4	99,184
			4	99,184
08/05/2025	09:21:10,782	11		99,228
			11	99,228
			11	99,228
08/05/2025	09:21:08,253	3		99,236
			3	99,236
			3	99,236
08/05/2025	09:21:06,236	1		99,236
			1	99,236
			1	99,236
08/05/2025	09:20:36,761	3		99,226
			3	99,226
			3	99,226
08/05/2025	09:20:35,859	5		99,19
			5	99,19
			5	99,19
08/05/2025	09:20:32,840	1		99,226
			1	99,226
			1	99,226
08/05/2025	09:20:14,433	1		99,21
			1	99,21
			1	99,21
08/05/2025	09:20:12,721	2		99,214
			2	99,214
			2	99,214
08/05/2025	09:20:09,903	2		99,214
			2	99,214
			2	99,214
08/05/2025	09:19:47,964	1		99,212
			1	99,212
			1	99,212
08/05/2025	09:19:40,319	1		99,212
			1	99,212
			1	99,212
08/05/2025	09:19:38,910	1		99,212
			1	99,212
			1	99,212
08/05/2025	09:19:03,411	1		99,204
			1	99,204
			1	99,204
08/05/2025	09:19:01,797	5		99,166
			5	99,166
			5	99,166
08/05/2025	09:18:14,615	1		99,212
			1	99,212
			1	99,212
08/05/2025	09:18:13,503	1		99,224
			1	99,224
			1	99,224
08/05/2025	09:18:10,576	1		99,224
			1	99,224
			1	99,224
08/05/2025	09:18:10,375	1		99,224
			1	99,224
			1	99,224
08/05/2025	09:17:37,466	1		99,216
			1	99,216
			1	99,216
08/05/2025	09:17:36,462	1		99,214
			1	99,214
			1	99,214
08/05/2025	09:17:28,123	4		99,174
			4	99,174
			4	99,174
08/05/2025	09:17:13,114	1		99,222
			1	99,222
			1	99,222
08/05/2025	09:17:09,496	1		99,222
			1	99,222
			1	99,222
08/05/2025	09:17:08,692	1		99,222
			1	99,222
			1	99,222
08/05/2025	09:17:08,388	1		99,222
			1	99,222
			1	99,222
08/05/2025	09:16:43,842	1		99,22
			1	99,22
			1	99,22
08/05/2025	09:16:40,326	6		99,182
			6	99,182
			6	99,182
08/05/2025	09:16:33,901	1		99,208
			1	99,208
			1	99,208
08/05/2025	09:16:32,071	1		99,208
			1	99,208
			1	99,208
08/05/2025	09:16:13,246	1		99,22
			1	99,22
			1	99,22
08/05/2025	09:16:09,923	1		99,22
			1	99,22
			1	99,22
08/05/2025	09:16:04,386	1		99,224
			1	99,224
			1	99,224
08/05/2025	09:15:52,718	9		99,188
			9	99,188
			9	99,188
08/05/2025	09:15:52,518	1		99,23
			1	99,23
			1	99,23
08/05/2025	09:15:44,573	1		99,218
			1	99,218
			1	99,218
08/05/2025	09:15:41,660	1		99,218
			1	99,218
			1	99,218
08/05/2025	09:15:39,745	1		99,218
			1	99,218
			1	99,218
08/05/2025	09:15:34,841	1		99,218
			1	99,218
			1	99,218
08/05/2025	09:15:32,210	1		99,218
			1	99,218
			1	99,218
08/05/2025	09:15:09,757	1		99,242
			1	99,242
			1	99,242
08/05/2025	09:15:07,747	1		99,248
			1	99,248
			1	99,248
08/05/2025	09:15:07,645	3		99,184
			3	99,184
			3	99,184
08/05/2025	09:15:06,836	1		99,248
			1	99,248
			1	99,248
08/05/2025	09:15:05,628	1		99,248
			1	99,248
			1	99,248
08/05/2025	09:15:04,524	1		99,248
			1	99,248
			1	99,248
08/05/2025	09:14:44,305	1		99,256
			1	99,256
			1	99,256
08/05/2025	09:14:36,764	1		99,256
			1	99,256
			1	99,256
08/05/2025	09:14:35,055	1		99,256
			1	99,256
			1	99,256
08/05/2025	09:14:32,037	1		99,256
			1	99,256
			1	99,256
08/05/2025	09:14:19,679	5		99,212
			5	99,212
			5	99,212
08/05/2025	09:14:09,606	1		99,248
			1	99,248
			1	99,248
08/05/2025	09:14:03,969	1		99,238
			1	99,238
			1	99,238
08/05/2025	09:14:02,468	1		99,242
			1	99,242
			1	99,242
08/05/2025	09:13:34,197	1		99,25
			1	99,25
			1	99,25
08/05/2025	09:13:09,047	1		99,232
			1	99,232
			1	99,232
08/05/2025	09:13:08,843	1		99,232
			1	99,232
			1	99,232
08/05/2025	09:12:46,110	6		99,214
			6	99,214
			6	99,214
08/05/2025	09:12:39,074	1		99,252
			1	99,252
			1	99,252
08/05/2025	09:12:37,762	1		99,252
			1	99,252
			1	99,252
08/05/2025	09:12:30,217	2		99,256
			2	99,256
			2	99,256
08/05/2025	09:12:12,501	1		99,26
			1	99,26
			1	99,26
08/05/2025	09:12:12,201	4		99,26
			4	99,26
			4	99,26
08/05/2025	09:12:02,141	1		99,26
			1	99,26
			1	99,26
08/05/2025	09:12:00,542	3		99,202
			3	99,202
			3	99,202
08/05/2025	09:11:35,387	3		99,26
			3	99,26
			3	99,26
08/05/2025	09:11:34,086	2		99,26
			2	99,26
			2	99,26
08/05/2025	09:11:33,884	1		99,26
			1	99,26
			1	99,26
08/05/2025	09:11:13,648	4		99,174
			4	99,174
			4	99,174
08/05/2025	09:11:04,094	1		99,26
			1	99,26
			1	99,26
08/05/2025	09:11:01,779	1		99,26
			1	99,26
			1	99,26
08/05/2025	09:10:43,946	1		99,26
			1	99,26
			1	99,26
08/05/2025	09:10:39,450	1		99,26
			1	99,26
			1	99,26
08/05/2025	09:10:38,046	1		99,26
			1	99,26
			1	99,26
08/05/2025	09:10:27,485	3		99,212
			3	99,212
			3	99,212
08/05/2025	09:10:16,419	1		99,252
			1	99,252
			1	99,252
08/05/2025	09:10:06,968	1		99,264
			1	99,264
			1	99,264
08/05/2025	09:10:05,358	1		99,294
			1	99,294
			1	99,294
08/05/2025	09:10:05,157	1		99,262
			1	99,262
			1	99,262
08/05/2025	09:09:40,812	3		99,218
			3	99,218
			3	99,218
08/05/2025	09:09:39,002	1		99,268
			1	99,268
			1	99,268
08/05/2025	09:09:34,789	2		99,282
			2	99,282
			2	99,282
08/05/2025	09:09:05,507	1		99,302
			1	99,302
			1	99,302
08/05/2025	09:09:03,194	1		99,304
			1	99,304
			1	99,304
08/05/2025	09:08:54,240	3		99,174
			3	99,174
			3	99,174
08/05/2025	09:08:43,882	1		99,312
			1	99,312
			1	99,312
08/05/2025	09:08:41,876	3		99,318
			3	99,318
			3	99,318
08/05/2025	09:08:34,427	1		99,328
			1	99,328
			1	99,328
08/05/2025	09:08:11,896	1		99,33
			1	99,33
			1	99,33
08/05/2025	09:08:08,685	5		99,186
			5	99,186
			5	99,186
08/05/2025	09:07:43,934	1		99,344
			1	99,344
			1	99,344
08/05/2025	09:07:37,394	1		99,326
			1	99,326
			1	99,326
08/05/2025	09:07:36,587	1		99,318
			1	99,318
			1	99,318
08/05/2025	09:07:18,074	2		99,302
			2	99,302
			2	99,302
08/05/2025	09:07:12,121	71		99,15
			71	99,15
			71	99,15
08/05/2025	09:06:41,252	1		99,288
			1	99,288
			1	99,288
08/05/2025	09:06:36,922	1		99,286
			1	99,286
			1	99,286
08/05/2025	09:06:31,289	5		99,12
			5	99,12
			5	99,12
08/05/2025	09:06:14,073	1		99,26
			1	99,26
			1	99,26
08/05/2025	09:06:12,164	1		99,262
			1	99,262
			1	99,262
08/05/2025	09:06:09,758	1		99,262
			1	99,262
			1	99,262
08/05/2025	09:06:07,941	17		99,26
			17	99,26
			17	99,26
08/05/2025	09:06:05,729	1		99,27
			1	99,27
			1	99,27
08/05/2025	09:06:05,221	1		99,264
			1	99,264
			1	99,264
08/05/2025	09:05:40,073	3		99,064
			3	99,064
			3	99,064
08/05/2025	09:05:38,060	1		99,208
			1	99,208
			1	99,208
08/05/2025	09:04:44,734	1		99,214
			1	99,214
			1	99,214
08/05/2025	09:04:40,304	1		99,22
			1	99,22
			1	99,22
08/05/2025	09:04:39,397	1		99,216
			1	99,216
			1	99,216
08/05/2025	09:04:30,046	16		99,054
			16	99,054
			16	99,054
08/05/2025	09:04:07,829	54		99,204
			1	99,204
			1	99,204
			1	99,204
			30	99,204
			1	99,204
			1	99,204
			1	99,204
			1	99,204
			3	99,204
			1	99,204
			1	99,204
			1	99,204
			54	99,204
			1	99,204
			1	99,204
			2	99,204
			1	99,204
			3	99,204
			1	99,204
			2	99,204
08/05/2025	08:48:41,500	2		98,996
			2	98,996
			2	98,996
08/05/2025	08:33:53,872	45		98,954
			45	98,954
			45	98,954
08/05/2025	08:31:17,325	1		99,094
			1	99,094
			1	99,094
08/05/2025	08:29:41,129	50		99,094
			50	99,094
			50	99,094
08/05/2025	08:27:37,643	11		99,096
			11	99,096
			11	99,096
08/05/2025	08:27:14,084	3		98,968
			3	98,968
			3	98,968
08/05/2025	08:27:06,230	6		99,122
			6	99,122
			6	99,122
08/05/2025	08:06:21,449	6		98,958
			6	98,958
			6	98,958
08/05/2025	08:00:47,435	11		99,008
			11	99,008
			11	99,008
08/05/2025	08:00:30,640	8		98,854
			8	98,854
			8	98,854
08/05/2025	08:00:27,033	17		99,00
			16	99,00
			17	99,00
			1	99,00
08/05/2025	08:00:14,261	2		98,84
			2	98,84
			2	98,84
08/05/2025	07:34:25,645	1		98,862
			1	98,862
			1	98,862

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: 95,6521 / Vente: 95,6819
Volume: 14 255
+0,71%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
08/05/2025 @ 15:29:18

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