Tradegate Exchange

Amundi ETF Lev.MSCI USA Daily

188

168

17,44

Date	Heure	Volume	Volume de transactions	Cours
30/04/2025	19:10:30,325	485		17,44
			485	17,44
			485	17,44
30/04/2025	19:09:10,214	6		17,464
			6	17,464
			6	17,464
30/04/2025	19:03:52,090	250		17,534
			250	17,534
			250	17,534
30/04/2025	18:50:21,464	57		17,502
			57	17,502
			57	17,502
30/04/2025	18:33:08,947	17		17,432
			17	17,432
			17	17,432
30/04/2025	18:02:14,667	256		17,532
			256	17,532
			256	17,532
30/04/2025	17:56:29,368	18		17,562
			18	17,562
			18	17,562
30/04/2025	17:46:56,429	57		17,568
			57	17,568
			57	17,568
30/04/2025	17:44:16,249	1 218		17,534
			1 218	17,534
			1 218	17,534
30/04/2025	17:38:57,711	11		17,516
			11	17,516
			11	17,516
30/04/2025	17:37:38,041	117		17,546
			117	17,546
			117	17,546
30/04/2025	17:37:08,978	143		17,542
			143	17,542
			143	17,542
30/04/2025	17:30:44,737	638		17,55
			638	17,55
			638	17,55
30/04/2025	17:30:13,429	28		17,558
			28	17,558
			28	17,558
30/04/2025	17:24:23,501	100		17,51
			100	17,51
			100	17,51
30/04/2025	17:22:00,088	150		17,50
			150	17,50
			150	17,50
30/04/2025	17:15:42,620	60		17,434
			60	17,434
			60	17,434
30/04/2025	17:06:32,590	12		17,384
			12	17,384
			12	17,384
30/04/2025	17:03:51,987	480		17,344
			480	17,344
			480	17,344
30/04/2025	17:03:17,601	90		17,356
			90	17,356
			90	17,356
30/04/2025	16:56:25,835	57		17,286
			57	17,286
			57	17,286
30/04/2025	16:40:26,914	256		17,252
			256	17,252
			256	17,252
30/04/2025	16:39:11,400	24		17,274
			24	17,274
			24	17,274
30/04/2025	16:37:17,137	100		17,254
			100	17,254
			100	17,254
30/04/2025	16:35:39,552	290		17,288
			290	17,288
			290	17,288
30/04/2025	16:31:04,418	100		17,306
			100	17,306
			100	17,306
30/04/2025	16:25:45,838	550		17,23
			550	17,23
			550	17,23
30/04/2025	16:24:51,653	250		17,244
			250	17,244
			250	17,244
30/04/2025	16:24:13,715	250		17,228
			250	17,228
			250	17,228
30/04/2025	16:21:31,774	3		17,216
			3	17,216
			3	17,216
30/04/2025	16:20:08,077	321		17,23
			321	17,23
			321	17,23
30/04/2025	16:19:28,243	200		17,19
			200	17,19
			200	17,19
30/04/2025	16:14:41,227	198		17,196
			198	17,196
			198	17,196
30/04/2025	16:14:13,163	1 076		17,15
			76	17,15
			1 000	17,15
			755	17,15
			321	17,15
30/04/2025	16:08:52,683	77		17,116
			77	17,116
			77	17,116
30/04/2025	16:06:15,300	25		17,112
			25	17,112
			25	17,112
30/04/2025	16:03:57,712	160		17,002
			160	17,002
			160	17,002
30/04/2025	15:59:42,523	100		16,93
			100	16,93
			100	16,93
30/04/2025	15:58:45,354	300		16,93
			300	16,93
			300	16,93
30/04/2025	15:53:48,513	200		17,03
			200	17,03
			200	17,03
30/04/2025	15:51:11,376	400		17,054
			400	17,054
			400	17,054
30/04/2025	15:50:26,002	312		17,10
			312	17,10
			312	17,10
30/04/2025	15:49:05,902	4 000		17,068
			4 000	17,068
			4 000	17,068
30/04/2025	15:47:17,216	94		17,066
			94	17,066
			94	17,066
30/04/2025	15:47:06,747	17		17,034
			17	17,034
			17	17,034
30/04/2025	15:46:31,148	60		17,034
			60	17,034
			60	17,034
30/04/2025	15:46:24,734	28		17,014
			28	17,014
			28	17,014
30/04/2025	15:44:45,546	6		17,09
			6	17,09
			6	17,09
30/04/2025	15:44:36,005	520		16,988
			470	16,988
			520	16,988
			50	16,988
30/04/2025	15:43:51,450	1 800		16,988
			1 800	16,988
			1 800	16,988
30/04/2025	15:43:39,869	1 000		16,976
			1 000	16,976
			1 000	16,976
30/04/2025	15:43:35,624	1 430		17,00
			1 430	17,00
			560	17,00
			50	17,00
			15	17,00
			75	17,00
			80	17,00
			650	17,00
30/04/2025	15:41:37,805	3 384		17,05
			3 384	17,05
			1 790	17,05
			1 594	17,05
30/04/2025	15:41:11,902	1 790		17,05
			1 790	17,05
			1 790	17,05
30/04/2025	15:39:49,637	1		17,11
			1	17,11
			1	17,11
30/04/2025	15:38:22,477	425		17,134
			425	17,134
			425	17,134
30/04/2025	15:37:15,039	436		17,18
			436	17,18
			436	17,18
30/04/2025	15:36:26,777	80		17,21
			80	17,21
			80	17,21
30/04/2025	15:36:11,510	1		17,198
			1	17,198
			1	17,198
30/04/2025	15:31:23,318	100		17,24
			100	17,24
			100	17,24
30/04/2025	15:28:46,531	144		17,308
			144	17,308
			144	17,308
30/04/2025	15:27:52,846	200		17,266
			200	17,266
			200	17,266
30/04/2025	15:26:46,575	350		17,304
			350	17,304
			350	17,304
30/04/2025	15:25:02,814	2 600		17,326
			2 600	17,326
			2 600	17,326
30/04/2025	15:24:15,584	2 026		17,316
			2 026	17,316
			2 026	17,316
30/04/2025	15:22:41,761	810		17,274
			810	17,274
			810	17,274
30/04/2025	15:22:22,221	1 412		17,278
			1 412	17,278
			1 412	17,278
30/04/2025	15:07:41,448	1 155		17,22
			1 155	17,22
			1 155	17,22
30/04/2025	15:07:28,307	5 445		17,22
			5 445	17,22
			125	17,22
			5 320	17,22
30/04/2025	15:02:27,231	22		17,256
			22	17,256
			22	17,256
30/04/2025	15:00:35,566	180		17,25
			180	17,25
			180	17,25
30/04/2025	14:59:49,141	100		17,276
			100	17,276
			100	17,276
30/04/2025	14:53:57,571	29		17,27
			29	17,27
			29	17,27
30/04/2025	14:52:53,310	50		17,228
			50	17,228
			50	17,228
30/04/2025	14:49:51,668	186		17,23
			186	17,23
			186	17,23
30/04/2025	14:47:28,943	260		17,194
			260	17,194
			260	17,194
30/04/2025	14:45:27,223	1		17,23
			1	17,23
			1	17,23
30/04/2025	14:45:11,431	926		17,214
			200	17,214
			726	17,214
			926	17,214
30/04/2025	14:45:11,098	1 780		17,214
			1 780	17,214
			1 780	17,214
30/04/2025	14:45:08,867	1 780		17,214
			1 780	17,214
			1 780	17,214
30/04/2025	14:45:07,653	1 780		17,214
			1 780	17,214
			1 780	17,214
30/04/2025	14:45:05,405	5 320		17,214
			5 320	17,214
			5 320	17,214
30/04/2025	14:45:05,266	175		17,25
			175	17,25
			175	17,25
30/04/2025	14:45:04,373	80		17,26
			80	17,26
			80	17,26
30/04/2025	14:41:48,738	70		17,30
			70	17,30
			70	17,30
30/04/2025	14:41:06,066	100		17,33
			100	17,33
			100	17,33
30/04/2025	14:39:24,344	60		17,38
			60	17,38
			60	17,38
30/04/2025	14:32:38,254	440		17,45
			100	17,45
			340	17,45
			440	17,45
30/04/2025	14:32:08,340	1 750		17,45
			1 660	17,45
			1 750	17,45
			90	17,45
30/04/2025	14:23:26,765	2		17,452
			2	17,452
			2	17,452
30/04/2025	14:23:06,195	187		17,452
			187	17,452
			187	17,452
30/04/2025	14:21:44,371	100		17,49
			100	17,49
			100	17,49
30/04/2025	14:21:43,985	100		17,50
			100	17,50
			100	17,50
30/04/2025	14:21:05,108	275		17,51
			275	17,51
			275	17,51
30/04/2025	14:16:52,220	50		17,55
			50	17,55
			50	17,55
30/04/2025	14:11:02,067	50		17,60
			50	17,60
			50	17,60
30/04/2025	14:06:03,123	3 630		17,624
			3 630	17,624
			3 630	17,624
30/04/2025	13:59:28,373	11		17,638
			11	17,638
			11	17,638
30/04/2025	13:55:22,928	100		17,608
			100	17,608
			100	17,608
30/04/2025	13:51:50,002	142		17,622
			142	17,622
			142	17,622
30/04/2025	13:33:21,223	40		17,642
			40	17,642
			40	17,642
30/04/2025	13:31:15,543	500		17,648
			500	17,648
			500	17,648
30/04/2025	13:30:49,307	50		17,65
			50	17,65
			50	17,65
30/04/2025	13:27:45,435	100		17,672
			100	17,672
			100	17,672
30/04/2025	13:08:06,638	125		17,76
			125	17,76
			125	17,76
30/04/2025	13:06:20,966	30		17,754
			30	17,754
			30	17,754
30/04/2025	13:05:25,545	1 000		17,756
			1 000	17,756
			1 000	17,756
30/04/2025	13:02:34,151	2		17,74
			2	17,74
			2	17,74
30/04/2025	12:59:17,686	2 140		17,70
			2 140	17,70
			2 140	17,70
30/04/2025	12:58:58,981	4 080		17,70
			4 080	17,70
			4 080	17,70
30/04/2025	12:58:53,790	30		17,70
			30	17,70
			30	17,70
30/04/2025	12:54:50,714	12		17,698
			12	17,698
			12	17,698
30/04/2025	12:43:31,776	50		17,698
			50	17,698
			50	17,698
30/04/2025	12:39:28,425	80		17,698
			80	17,698
			80	17,698
30/04/2025	12:34:43,703	15		17,686
			15	17,686
			15	17,686
30/04/2025	12:12:18,662	357		17,714
			357	17,714
			357	17,714
30/04/2025	12:07:12,293	20		17,73
			20	17,73
			20	17,73
30/04/2025	11:52:21,543	270		17,726
			270	17,726
			270	17,726
30/04/2025	11:51:52,660	1 730		17,726
			1 730	17,726
			1 730	17,726
30/04/2025	11:51:26,680	600		17,736
			600	17,736
			600	17,736
30/04/2025	11:28:43,389	919		17,71
			919	17,71
			919	17,71
30/04/2025	11:25:39,676	301		17,726
			301	17,726
			301	17,726
30/04/2025	11:24:21,221	60		17,71
			60	17,71
			60	17,71
30/04/2025	11:15:03,184	113		17,71
			113	17,71
			113	17,71
30/04/2025	11:12:21,858	120		17,712
			120	17,712
			120	17,712
30/04/2025	11:11:17,751	56		17,708
			56	17,708
			56	17,708
30/04/2025	11:10:53,548	240		17,71
			240	17,71
			240	17,71
30/04/2025	11:09:17,484	1 100		17,71
			1 100	17,71
			1 100	17,71
30/04/2025	11:07:14,602	56		17,718
			56	17,718
			56	17,718
30/04/2025	11:05:20,993	215		17,686
			215	17,686
			215	17,686
30/04/2025	11:00:09,517	100		17,662
			100	17,662
			100	17,662
30/04/2025	10:58:54,189	50		17,678
			50	17,678
			50	17,678
30/04/2025	10:53:08,788	265		17,712
			265	17,712
			265	17,712
30/04/2025	10:52:07,203	500		17,712
			500	17,712
			500	17,712
30/04/2025	10:39:08,991	60		17,686
			60	17,686
			60	17,686
30/04/2025	10:32:42,428	6		17,692
			6	17,692
			6	17,692
30/04/2025	10:26:37,572	250		17,726
			250	17,726
			250	17,726
30/04/2025	10:15:08,182	900		17,69
			900	17,69
			900	17,69
30/04/2025	10:12:02,166	100		17,666
			100	17,666
			100	17,666
30/04/2025	10:04:02,540	423		17,658
			423	17,658
			423	17,658
30/04/2025	10:00:17,508	40		17,714
			40	17,714
			40	17,714
30/04/2025	09:58:11,065	300		17,676
			300	17,676
			300	17,676
30/04/2025	09:57:10,458	6		17,67
			6	17,67
			6	17,67
30/04/2025	09:46:29,528	200		17,668
			200	17,668
			200	17,668
30/04/2025	09:37:48,337	1		17,664
			1	17,664
			1	17,664
30/04/2025	09:33:46,630	50		17,684
			50	17,684
			50	17,684
30/04/2025	09:31:23,598	1		17,654
			1	17,654
			1	17,654
30/04/2025	09:27:55,882	1 697		17,674
			1 697	17,674
			1 697	17,674
30/04/2025	09:24:50,021	226		17,67
			226	17,67
			226	17,67
30/04/2025	09:21:47,744	55		17,65
			55	17,65
			55	17,65
30/04/2025	09:19:42,747	185		17,662
			185	17,662
			185	17,662
30/04/2025	09:16:51,130	19		17,634
			19	17,634
			19	17,634
30/04/2025	09:15:48,782	20		17,66
			20	17,66
			20	17,66
30/04/2025	09:12:21,919	1 300		17,624
			1 300	17,624
			1 300	17,624
30/04/2025	09:11:51,805	4		17,642
			4	17,642
			4	17,642
30/04/2025	09:11:47,290	40		17,642
			40	17,642
			40	17,642
30/04/2025	09:05:41,889	40		17,626
			40	17,626
			40	17,626
30/04/2025	08:53:16,269	12		17,706
			12	17,706
			12	17,706
30/04/2025	08:49:18,606	25		17,41
			3	17,41
			22	17,41
			25	17,41
30/04/2025	08:45:02,282	1 011		17,696
			1 011	17,696
			1 011	17,696
30/04/2025	08:35:04,506	392		17,70
			392	17,70
			392	17,70
30/04/2025	08:12:38,085	265		17,736
			265	17,736
			265	17,736
30/04/2025	08:11:14,795	2 227		17,676
			2 227	17,676
			497	17,676
			1 730	17,676
30/04/2025	08:07:00,906	29		17,64
			29	17,64
			29	17,64
30/04/2025	08:01:00,965	102		17,622
			102	17,622
			102	17,622
30/04/2025	08:00:11,085	8		17,626
			8	17,626
			8	17,626
30/04/2025	07:40:15,385	100		17,614
			100	17,614
			100	17,614
30/04/2025	07:34:11,356	468		17,612
			382	17,612
			1	17,612
			5	17,612
			85	17,612
			350	17,612
			113	17,612

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: 92,2146 / Vente: 92,3624
Volume: 34 252
-0,95%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
30/04/2025 @ 19:14:44

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