Tradegate Exchange

Amu.Idx Sol.Amu.DAX

274

254

179,00

Date	Heure	Volume	Volume de transactions	Cours
01/08/2025	18:56:17,427	1		179,00
			1	179,00
			1	179,00
01/08/2025	18:37:55,882	150		179,24
			150	179,24
			150	179,24
01/08/2025	18:30:45,435	4		179,42
			4	179,42
			4	179,42
01/08/2025	18:30:33,402	2		179,42
			2	179,42
			2	179,42
01/08/2025	18:29:10,795	30		178,96
			30	178,96
			30	178,96
01/08/2025	18:28:52,075	10		179,42
			10	179,42
			10	179,42
01/08/2025	18:23:05,630	25		179,42
			25	179,42
			25	179,42
01/08/2025	18:22:29,208	1		179,34
			1	179,34
			1	179,34
01/08/2025	18:18:53,351	280		179,34
			280	179,34
			280	179,34
01/08/2025	18:14:10,177	24		179,42
			24	179,42
			24	179,42
01/08/2025	18:13:47,306	3		179,40
			3	179,40
			3	179,40
01/08/2025	18:13:00,519	12		179,34
			12	179,34
			12	179,34
01/08/2025	18:07:20,666	3		179,50
			3	179,50
			3	179,50
01/08/2025	17:55:16,630	14		179,28
			14	179,28
			14	179,28
01/08/2025	17:53:58,310	15		179,26
			15	179,26
			15	179,26
01/08/2025	17:53:15,828	40		178,82
			40	178,82
			40	178,82
01/08/2025	17:47:56,775	60		179,20
			60	179,20
			60	179,20
01/08/2025	17:46:27,244	1 000		179,20
			1 000	179,20
			1 000	179,20
01/08/2025	17:46:24,447	1 000		179,20
			1 000	179,20
			1 000	179,20
01/08/2025	17:45:59,726	1 000		179,08
			1 000	179,08
			1 000	179,08
01/08/2025	17:42:07,634	200		179,04
			200	179,04
			200	179,04
01/08/2025	17:39:24,793	25		178,70
			25	178,70
			25	178,70
01/08/2025	17:38:24,217	100		178,92
			100	178,92
			100	178,92
01/08/2025	17:29:26,716	15		179,14
			15	179,14
			15	179,14
01/08/2025	17:25:03,985	40		179,28
			40	179,28
			40	179,28
01/08/2025	17:24:44,715	1		179,26
			1	179,26
			1	179,26
01/08/2025	17:22:27,346	5		179,32
			5	179,32
			5	179,32
01/08/2025	17:18:28,868	50		179,30
			50	179,30
			50	179,30
01/08/2025	17:16:27,069	5		179,50
			5	179,50
			5	179,50
01/08/2025	17:14:15,636	10		179,44
			10	179,44
			10	179,44
01/08/2025	17:11:33,563	200		179,46
			200	179,46
			200	179,46
01/08/2025	17:10:28,983	2		179,34
			2	179,34
			2	179,34
01/08/2025	17:07:29,689	98		179,56
			98	179,56
			98	179,56
01/08/2025	17:02:34,773	50		179,16
			50	179,16
			50	179,16
01/08/2025	16:59:18,934	1		179,22
			1	179,22
			1	179,22
01/08/2025	16:58:52,507	35		179,34
			35	179,34
			35	179,34
01/08/2025	16:55:42,384	1		179,32
			1	179,32
			1	179,32
01/08/2025	16:55:05,680	11		179,26
			11	179,26
			11	179,26
01/08/2025	16:51:16,922	7		179,16
			7	179,16
			7	179,16
01/08/2025	16:51:00,332	4		179,18
			4	179,18
			4	179,18
01/08/2025	16:50:35,526	6		179,24
			6	179,24
			6	179,24
01/08/2025	16:49:58,887	19		179,26
			19	179,26
			19	179,26
01/08/2025	16:40:51,774	115		179,16
			115	179,16
			115	179,16
01/08/2025	16:40:49,609	223		179,18
			223	179,18
			223	179,18
01/08/2025	16:38:37,971	3		179,36
			3	179,36
			3	179,36
01/08/2025	16:38:20,869	3		179,38
			3	179,38
			3	179,38
01/08/2025	16:38:15,137	3		179,38
			3	179,38
			3	179,38
01/08/2025	16:38:04,230	60		179,38
			60	179,38
			60	179,38
01/08/2025	16:36:05,560	18		179,28
			18	179,28
			18	179,28
01/08/2025	16:35:37,359	3		179,42
			3	179,42
			3	179,42
01/08/2025	16:34:55,828	50		179,48
			50	179,48
			50	179,48
01/08/2025	16:33:57,894	25		179,42
			25	179,42
			25	179,42
01/08/2025	16:26:53,950	6		179,38
			6	179,38
			6	179,38
01/08/2025	16:25:25,126	12		179,32
			12	179,32
			12	179,32
01/08/2025	16:25:08,547	16		179,32
			16	179,32
			16	179,32
01/08/2025	16:22:55,303	85		179,24
			85	179,24
			85	179,24
01/08/2025	16:21:18,420	100		179,34
			100	179,34
			100	179,34
01/08/2025	16:21:06,614	5		179,36
			5	179,36
			5	179,36
01/08/2025	16:19:53,946	100		179,26
			100	179,26
			100	179,26
01/08/2025	16:19:15,401	200		179,32
			200	179,32
			200	179,32
01/08/2025	16:17:32,465	50		179,22
			50	179,22
			50	179,22
01/08/2025	16:16:48,852	75		179,12
			75	179,12
			75	179,12
01/08/2025	16:09:36,422	100		178,86
			100	178,86
			100	178,86
01/08/2025	16:07:53,960	2		178,46
			2	178,46
			2	178,46
01/08/2025	16:07:27,318	10		178,44
			10	178,44
			10	178,44
01/08/2025	16:07:08,069	12		178,56
			12	178,56
			12	178,56
01/08/2025	16:06:55,486	7		178,76
			7	178,76
			7	178,76
01/08/2025	16:06:03,277	150		178,66
			150	178,66
			150	178,66
01/08/2025	16:05:55,144	250		178,68
			250	178,68
			250	178,68
01/08/2025	16:04:30,846	5		178,86
			5	178,86
			5	178,86
01/08/2025	16:02:07,010	112		178,56
			112	178,56
			112	178,56
01/08/2025	16:01:24,596	14		178,52
			14	178,52
			14	178,52
01/08/2025	16:00:13,201	51		180,10
			51	180,10
			50	180,10
			1	180,10
01/08/2025	15:58:21,634	100		178,72
			100	178,72
			100	178,72
01/08/2025	15:56:45,618	15		178,76
			15	178,76
			15	178,76
01/08/2025	15:56:10,437	1		178,72
			1	178,72
			1	178,72
01/08/2025	15:55:28,636	5		178,68
			5	178,68
			5	178,68
01/08/2025	15:55:10,109	20		178,68
			20	178,68
			20	178,68
01/08/2025	15:54:20,091	7		178,54
			7	178,54
			7	178,54
01/08/2025	15:52:22,706	4		178,64
			4	178,64
			4	178,64
01/08/2025	15:51:40,763	250		178,78
			250	178,78
			250	178,78
01/08/2025	15:49:00,724	560		178,50
			550	178,50
			560	178,50
			10	178,50
01/08/2025	15:47:45,224	4		178,84
			4	178,84
			4	178,84
01/08/2025	15:41:07,991	100		178,90
			100	178,90
			100	178,90
01/08/2025	15:40:58,558	2		178,90
			2	178,90
			2	178,90
01/08/2025	15:40:31,641	3		178,92
			3	178,92
			3	178,92
01/08/2025	15:39:26,143	20		179,08
			20	179,08
			20	179,08
01/08/2025	15:38:57,324	3		179,10
			3	179,10
			3	179,10
01/08/2025	15:37:53,528	927		179,14
			927	179,14
			927	179,14
01/08/2025	15:37:45,862	3		178,98
			3	178,98
			3	178,98
01/08/2025	15:37:39,594	5		179,04
			5	179,04
			5	179,04
01/08/2025	15:37:16,915	15		178,94
			15	178,94
			15	178,94
01/08/2025	15:36:58,078	300		178,88
			300	178,88
			300	178,88
01/08/2025	15:34:56,825	6		179,10
			6	179,10
			6	179,10
01/08/2025	15:34:30,604	60		178,98
			60	178,98
			60	178,98
01/08/2025	15:34:30,508	1		179,00
			1	179,00
			1	179,00
01/08/2025	15:32:21,713	16		179,08
			16	179,08
			16	179,08
01/08/2025	15:32:09,886	30		179,18
			30	179,18
			30	179,18
01/08/2025	15:31:26,737	150		179,24
			150	179,24
			150	179,24
01/08/2025	15:30:30,023	250		179,42
			250	179,42
			250	179,42
01/08/2025	15:29:01,356	100		179,20
			100	179,20
			100	179,20
01/08/2025	15:28:56,941	43		179,20
			43	179,20
			43	179,20
01/08/2025	15:27:31,216	5		179,34
			5	179,34
			5	179,34
01/08/2025	15:23:07,210	11		179,58
			11	179,58
			11	179,58
01/08/2025	15:19:29,605	2		179,72
			2	179,72
			2	179,72
01/08/2025	15:18:00,913	7		179,72
			7	179,72
			7	179,72
01/08/2025	15:13:57,462	31		179,58
			31	179,58
			31	179,58
01/08/2025	15:10:36,444	150		179,74
			150	179,74
			150	179,74
01/08/2025	15:10:16,633	150		179,68
			150	179,68
			150	179,68
01/08/2025	15:09:17,813	500		179,66
			500	179,66
			500	179,66
01/08/2025	15:08:24,444	55		179,76
			55	179,76
			55	179,76
01/08/2025	15:08:12,736	5		179,76
			5	179,76
			5	179,76
01/08/2025	15:03:37,199	250		179,84
			250	179,84
			250	179,84
01/08/2025	15:03:09,211	60		179,84
			60	179,84
			60	179,84
01/08/2025	14:57:04,016	150		179,76
			150	179,76
			150	179,76
01/08/2025	14:56:57,719	189		179,78
			189	179,78
			189	179,78
01/08/2025	14:56:44,776	5		179,80
			5	179,80
			5	179,80
01/08/2025	14:53:51,063	150		180,02
			150	180,02
			150	180,02
01/08/2025	14:53:21,703	28		179,92
			28	179,92
			28	179,92
01/08/2025	14:38:02,105	15		179,90
			15	179,90
			15	179,90
01/08/2025	14:30:39,467	58		179,12
			10	179,12
			9	179,12
			20	179,12
			18	179,12
			10	179,12
			49	179,12
01/08/2025	14:30:39,290	56		180,00
			3	180,00
			2	180,00
			20	180,00
			56	180,00
			4	180,00
			25	180,00
			2	180,00
01/08/2025	14:28:07,407	12		180,10
			12	180,10
			12	180,10
01/08/2025	14:22:16,383	50		180,08
			50	180,08
			50	180,08
01/08/2025	14:12:22,942	3		180,34
			3	180,34
			3	180,34
01/08/2025	14:02:32,270	2		180,24
			2	180,24
			2	180,24
01/08/2025	14:02:32,120	3		180,24
			3	180,24
			3	180,24
01/08/2025	14:02:07,370	2		180,24
			2	180,24
			2	180,24
01/08/2025	13:57:12,520	2		180,28
			2	180,28
			2	180,28
01/08/2025	13:53:00,683	2		180,32
			2	180,32
			2	180,32
01/08/2025	13:52:11,225	2		180,32
			2	180,32
			2	180,32
01/08/2025	13:51:32,686	38		180,34
			38	180,34
			38	180,34
01/08/2025	13:50:29,826	8		180,36
			8	180,36
			8	180,36
01/08/2025	13:35:46,401	7		180,38
			7	180,38
			7	180,38
01/08/2025	13:35:41,751	50		180,40
			50	180,40
			50	180,40
01/08/2025	13:24:51,813	55		180,32
			55	180,32
			55	180,32
01/08/2025	13:23:03,062	1		180,42
			1	180,42
			1	180,42
01/08/2025	13:22:07,117	1		180,44
			1	180,44
			1	180,44
01/08/2025	13:21:34,790	50		180,44
			50	180,44
			50	180,44
01/08/2025	13:16:19,979	11		180,30
			11	180,30
			11	180,30
01/08/2025	13:15:07,675	150		180,32
			150	180,32
			150	180,32
01/08/2025	13:07:10,536	30		180,20
			30	180,20
			30	180,20
01/08/2025	13:06:09,537	5		180,12
			5	180,12
			5	180,12
01/08/2025	12:59:06,774	6		180,12
			6	180,12
			6	180,12
01/08/2025	12:58:38,783	22		180,16
			22	180,16
			22	180,16
01/08/2025	12:57:39,151	50		180,18
			50	180,18
			50	180,18
01/08/2025	12:56:02,406	10		180,20
			10	180,20
			10	180,20
01/08/2025	12:51:05,979	1		180,14
			1	180,14
			1	180,14
01/08/2025	12:39:59,513	9		180,64
			9	180,64
			9	180,64
01/08/2025	12:38:13,041	166		180,64
			166	180,64
			166	180,64
01/08/2025	12:37:01,852	15		180,60
			15	180,60
			15	180,60
01/08/2025	12:35:32,580	1		180,66
			1	180,66
			1	180,66
01/08/2025	12:34:57,343	1		180,68
			1	180,68
			1	180,68
01/08/2025	12:32:21,636	12		180,74
			12	180,74
			12	180,74
01/08/2025	12:29:29,333	5		180,76
			5	180,76
			5	180,76
01/08/2025	12:29:25,917	1		180,78
			1	180,78
			1	180,78
01/08/2025	12:13:25,913	10		180,66
			10	180,66
			10	180,66
01/08/2025	12:11:04,613	10		180,58
			10	180,58
			10	180,58
01/08/2025	12:07:10,545	341		180,48
			341	180,48
			341	180,48
01/08/2025	11:59:00,777	1		180,76
			1	180,76
			1	180,76
01/08/2025	11:55:57,521	30		180,64
			30	180,64
			30	180,64
01/08/2025	11:47:41,908	4		180,94
			4	180,94
			4	180,94
01/08/2025	11:44:24,843	200		180,72
			200	180,72
			200	180,72
01/08/2025	11:43:02,917	5		180,58
			5	180,58
			5	180,58
01/08/2025	11:41:55,269	12		180,58
			12	180,58
			12	180,58
01/08/2025	11:36:01,380	16		180,52
			16	180,52
			16	180,52
01/08/2025	11:35:13,513	7		180,52
			7	180,52
			7	180,52
01/08/2025	11:34:38,559	7		180,58
			7	180,58
			7	180,58
01/08/2025	11:31:34,673	8		180,62
			8	180,62
			8	180,62
01/08/2025	11:29:50,837	9 000		180,60
			9 000	180,60
			9 000	180,60
01/08/2025	11:29:41,239	2 000		180,56
			2 000	180,56
			2 000	180,56
01/08/2025	11:27:56,987	10		180,50
			10	180,50
			10	180,50
01/08/2025	11:27:56,229	20		180,50
			20	180,50
			20	180,50
01/08/2025	11:26:29,775	6		180,38
			6	180,38
			6	180,38
01/08/2025	11:26:23,360	1		180,40
			1	180,40
			1	180,40
01/08/2025	11:23:22,268	10		180,28
			10	180,28
			10	180,28
01/08/2025	11:20:50,428	12		180,30
			12	180,30
			12	180,30
01/08/2025	11:20:22,930	3		180,38
			3	180,38
			3	180,38
01/08/2025	11:13:53,994	200		180,48
			200	180,48
			200	180,48
01/08/2025	11:11:41,654	3		180,52
			3	180,52
			3	180,52
01/08/2025	11:09:57,679	100		180,50
			100	180,50
			100	180,50
01/08/2025	11:06:49,849	1		180,58
			1	180,58
			1	180,58
01/08/2025	11:05:14,289	31		180,66
			31	180,66
			31	180,66
01/08/2025	11:04:46,307	1		180,62
			1	180,62
			1	180,62
01/08/2025	11:03:14,086	150		180,66
			150	180,66
			150	180,66
01/08/2025	11:00:10,076	1		180,62
			1	180,62
			1	180,62
01/08/2025	11:00:09,849	11		180,62
			11	180,62
			11	180,62
01/08/2025	10:51:54,783	27		180,72
			27	180,72
			27	180,72
01/08/2025	10:47:21,633	75		180,66
			75	180,66
			75	180,66
01/08/2025	10:47:15,171	30		180,68
			30	180,68
			30	180,68
01/08/2025	10:47:14,855	1		180,68
			1	180,68
			1	180,68
01/08/2025	10:43:48,434	320		180,46
			320	180,46
			320	180,46
01/08/2025	10:41:03,923	15		180,52
			15	180,52
			15	180,52
01/08/2025	10:39:55,221	100		180,28
			100	180,28
			100	180,28
01/08/2025	10:39:12,155	500		180,28
			500	180,28
			500	180,28
01/08/2025	10:36:51,125	250		180,42
			250	180,42
			250	180,42
01/08/2025	10:34:32,803	250		180,36
			250	180,36
			250	180,36
01/08/2025	10:33:03,702	15		180,38
			15	180,38
			15	180,38
01/08/2025	10:29:57,153	1		180,50
			1	180,50
			1	180,50
01/08/2025	10:25:46,153	250		180,72
			250	180,72
			250	180,72
01/08/2025	10:19:35,569	11		181,00
			11	181,00
			11	181,00
01/08/2025	10:12:57,526	1		180,76
			1	180,76
			1	180,76
01/08/2025	10:12:20,955	1		180,68
			1	180,68
			1	180,68
01/08/2025	10:07:38,998	3		180,96
			3	180,96
			3	180,96
01/08/2025	10:07:18,373	2		180,96
			2	180,96
			2	180,96
01/08/2025	10:07:04,614	1		180,94
			1	180,94
			1	180,94
01/08/2025	10:01:28,191	55		180,86
			55	180,86
			55	180,86
01/08/2025	09:57:19,923	6		180,82
			6	180,82
			6	180,82
01/08/2025	09:56:42,641	166		180,82
			166	180,82
			166	180,82
01/08/2025	09:55:31,265	30		180,64
			30	180,64
			30	180,64
01/08/2025	09:47:15,252	50		180,70
			50	180,70
			50	180,70
01/08/2025	09:46:39,207	134		180,72
			134	180,72
			134	180,72
01/08/2025	09:42:28,450	17		180,88
			17	180,88
			17	180,88
01/08/2025	09:34:33,467	1		181,04
			1	181,04
			1	181,04
01/08/2025	09:32:08,899	20		181,14
			20	181,14
			20	181,14
01/08/2025	09:31:27,724	50		181,14
			50	181,14
			50	181,14
01/08/2025	09:31:11,220	538		181,08
			538	181,08
			538	181,08
01/08/2025	09:31:06,905	42		181,08
			42	181,08
			42	181,08
01/08/2025	09:26:34,374	1		181,16
			1	181,16
			1	181,16
01/08/2025	09:25:45,523	118		181,36
			118	181,36
			118	181,36
01/08/2025	09:21:41,471	20		181,08
			20	181,08
			20	181,08
01/08/2025	09:20:09,795	35		180,96
			35	180,96
			35	180,96
01/08/2025	09:20:09,711	4		181,00
			4	181,00
			4	181,00
01/08/2025	09:19:55,412	1		181,10
			1	181,10
			1	181,10
01/08/2025	09:15:15,164	6		181,38
			6	181,38
			6	181,38
01/08/2025	09:14:32,858	100		181,34
			100	181,34
			100	181,34
01/08/2025	09:13:10,751	2		181,44
			2	181,44
			2	181,44
01/08/2025	09:12:55,947	9		181,52
			9	181,52
			9	181,52
01/08/2025	09:12:32,329	4		181,50
			4	181,50
			4	181,50
01/08/2025	09:11:15,788	8		181,38
			8	181,38
			8	181,38
01/08/2025	09:09:37,739	3		181,38
			3	181,38
			3	181,38
01/08/2025	09:09:33,406	1		181,40
			1	181,40
			1	181,40
01/08/2025	09:05:12,908	10		181,48
			10	181,48
			10	181,48
01/08/2025	09:04:18,312	91		181,50
			11	181,50
			80	181,50
			91	181,50
01/08/2025	09:04:06,332	82		181,52
			81	181,52
			54	181,52
			1	181,52
			28	181,52
01/08/2025	08:46:27,451	26		182,08
			26	182,08
			26	182,08
01/08/2025	08:42:42,344	1		182,14
			1	182,14
			1	182,14
01/08/2025	08:40:41,995	50		182,08
			9	182,08
			50	182,08
			41	182,08
01/08/2025	08:38:24,974	125		181,92
			125	181,92
			125	181,92
01/08/2025	08:37:25,367	42		181,88
			42	181,88
			42	181,88
01/08/2025	08:36:42,059	66		182,00
			66	182,00
			10	182,00
			56	182,00
01/08/2025	08:30:28,669	20		182,10
			20	182,10
			20	182,10
01/08/2025	08:28:13,372	1		182,18
			1	182,18
			1	182,18
01/08/2025	08:08:53,822	1		182,24
			1	182,24
			1	182,24
01/08/2025	08:08:01,777	25		182,28
			25	182,28
			25	182,28
01/08/2025	08:07:03,397	12		182,32
			12	182,32
			12	182,32
01/08/2025	08:00:36,486	6		182,54
			6	182,54
			6	182,54
01/08/2025	07:58:10,245	27		182,34
			27	182,34
			27	182,34
01/08/2025	07:57:17,666	100		182,22
			100	182,22
			100	182,22
01/08/2025	07:48:41,867	2		182,56
			2	182,56
			2	182,56
01/08/2025	07:45:44,555	63		182,50
			13	182,50
			63	182,50
			50	182,50
01/08/2025	07:30:47,554	1		182,62
			1	182,62
			1	182,62
01/08/2025	07:30:13,216	2		182,60
			2	182,60
			2	182,60
01/08/2025	07:30:13,101	343		182,70
			343	182,70
			300	182,70
			1	182,70
			1	182,70
			30	182,70
			11	182,70

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: 103,272 / Vente: 103,3708
Volume: 53 014
-2,75%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
01/08/2025 @ 19:03:25

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