AIS-Amundi Index S&P 500

260

258

112,22

Date Heure Volume Volume de transactions Cours
22/11/2024 21:45:33,659 20   112,22
      20 112,22
      20 112,22
22/11/2024 21:09:20,614 100   112,402
      100 112,402
      100 112,402
22/11/2024 20:58:38,669 1   112,412
      1 112,412
      1 112,412
22/11/2024 20:56:47,751 1   112,578
      1 112,578
      1 112,578
22/11/2024 20:51:14,138 5   112,548
      5 112,548
      5 112,548
22/11/2024 20:47:47,243 5   112,546
      5 112,546
      5 112,546
22/11/2024 20:47:29,370 1   112,374
      1 112,374
      1 112,374
22/11/2024 20:45:46,180 2   112,536
      2 112,536
      2 112,536
22/11/2024 20:28:17,459 1   112,458
      1 112,458
      1 112,458
22/11/2024 20:22:04,902 600   112,394
      600 112,394
      600 112,394
22/11/2024 20:22:04,753 600   112,394
      600 112,394
      600 112,394
22/11/2024 20:22:00,684 600   112,39
      600 112,39
      600 112,39
22/11/2024 20:16:04,463 3   112,318
      3 112,318
      3 112,318
22/11/2024 20:15:08,337 1   112,238
      1 112,238
      1 112,238
22/11/2024 20:09:09,756 3   112,452
      3 112,452
      3 112,452
22/11/2024 20:08:26,556 5   112,446
      5 112,446
      5 112,446
22/11/2024 20:00:27,150 3   112,492
      3 112,492
      3 112,492
22/11/2024 19:59:15,432 1   112,36
      1 112,36
      1 112,36
22/11/2024 19:58:52,360 1   112,528
      1 112,528
      1 112,528
22/11/2024 19:51:56,453 1   112,442
      1 112,442
      1 112,442
22/11/2024 19:42:04,357 1   112,448
      1 112,448
      1 112,448
22/11/2024 19:41:41,060 2   112,29
      2 112,29
      2 112,29
22/11/2024 19:38:59,235 1   112,348
      1 112,348
      1 112,348
22/11/2024 19:25:11,433 1   112,56
      1 112,56
      1 112,56
22/11/2024 19:22:35,734 10   112,358
      10 112,358
      10 112,358
22/11/2024 19:16:33,870 1   112,564
      1 112,564
      1 112,564
22/11/2024 19:11:29,438 25   112,54
      25 112,54
      25 112,54
22/11/2024 19:07:30,732 4   112,50
      4 112,50
      4 112,50
22/11/2024 18:59:03,775 4   112,526
      4 112,526
      4 112,526
22/11/2024 18:58:55,801 1   112,37
      1 112,37
      1 112,37
22/11/2024 18:50:16,450 1   112,526
      1 112,526
      1 112,526
22/11/2024 18:46:23,656 1   112,306
      1 112,306
      1 112,306
22/11/2024 18:44:02,651 1   112,454
      1 112,454
      1 112,454
22/11/2024 18:34:17,551 13   112,34
      13 112,34
      13 112,34
22/11/2024 18:29:46,397 1   112,444
      1 112,444
      1 112,444
22/11/2024 18:27:04,030 5   112,662
      5 112,662
      5 112,662
22/11/2024 18:25:31,736 88   112,636
      88 112,636
      88 112,636
22/11/2024 18:23:22,039 4   112,536
      4 112,536
      4 112,536
22/11/2024 18:14:28,297 35   112,64
      35 112,64
      35 112,64
22/11/2024 18:08:23,735 5   112,648
      5 112,648
      5 112,648
22/11/2024 18:07:40,054 1   112,61
      1 112,61
      1 112,61
22/11/2024 18:06:33,762 5   112,49
      5 112,49
      5 112,49
22/11/2024 18:02:24,416 2   112,58
      2 112,58
      2 112,58
22/11/2024 18:02:01,341 1   112,542
      1 112,542
      1 112,542
22/11/2024 17:58:11,241 4   112,634
      4 112,634
      4 112,634
22/11/2024 17:51:34,971 1   112,594
      1 112,594
      1 112,594
22/11/2024 17:47:42,917 20   112,326
      20 112,326
      20 112,326
22/11/2024 17:44:49,087 36   112,298
      36 112,298
      36 112,298
22/11/2024 17:43:55,251 20   112,50
      20 112,50
      20 112,50
22/11/2024 17:34:30,245 2   112,282
      2 112,282
      2 112,282
22/11/2024 17:29:30,972 1   112,456
      1 112,456
      1 112,456
22/11/2024 17:21:18,859 1   112,318
      1 112,318
      1 112,318
22/11/2024 17:18:44,712 103   112,418
      103 112,418
      103 112,418
22/11/2024 17:15:33,556 1   112,408
      1 112,408
      1 112,408
22/11/2024 17:14:57,970 18   112,414
      18 112,414
      18 112,414
22/11/2024 17:09:50,240 1   112,442
      1 112,442
      1 112,442
22/11/2024 17:06:46,316 5   112,476
      5 112,476
      5 112,476
22/11/2024 17:05:52,444 3   112,544
      3 112,544
      3 112,544
22/11/2024 17:05:31,608 4   112,486
      4 112,486
      4 112,486
22/11/2024 17:03:04,553 1   112,458
      1 112,458
      1 112,458
22/11/2024 17:01:17,976 190   112,544
      190 112,544
      190 112,544
22/11/2024 16:50:01,031 7   112,342
      7 112,342
      7 112,342
22/11/2024 16:41:02,533 1   112,448
      1 112,448
      1 112,448
22/11/2024 16:36:59,868 1   112,258
      1 112,258
      1 112,258
22/11/2024 16:32:41,036 1   112,248
      1 112,248
      1 112,248
22/11/2024 16:27:55,438 18   112,154
      18 112,154
      18 112,154
22/11/2024 16:27:37,653 1   112,136
      1 112,136
      1 112,136
22/11/2024 16:21:28,233 1   112,278
      1 112,278
      1 112,278
22/11/2024 16:19:19,330 2   112,298
      2 112,298
      2 112,298
22/11/2024 16:16:05,694 4   112,236
      4 112,236
      4 112,236
22/11/2024 16:10:40,743 1   112,314
      1 112,314
      1 112,314
22/11/2024 16:02:15,092 15   112,592
      15 112,592
      15 112,592
22/11/2024 15:55:50,138 1   112,534
      1 112,534
      1 112,534
22/11/2024 15:55:23,267 1   112,468
      1 112,468
      1 112,468
22/11/2024 15:51:28,884 1   112,424
      1 112,424
      1 112,424
22/11/2024 15:50:28,027 19   112,462
      19 112,462
      19 112,462
22/11/2024 15:50:02,492 121   112,50
      121 112,50
      121 112,50
22/11/2024 15:47:46,133 2   112,598
      2 112,598
      2 112,598
22/11/2024 15:45:16,474 2   112,448
      2 112,448
      2 112,448
22/11/2024 15:38:17,562 1   112,198
      1 112,198
      1 112,198
22/11/2024 15:36:16,639 1   112,228
      1 112,228
      1 112,228
22/11/2024 15:32:47,170 97   112,258
      97 112,258
      97 112,258
22/11/2024 15:24:32,050 49   111,966
      49 111,966
      49 111,966
22/11/2024 15:14:35,059 3   111,948
      3 111,948
      3 111,948
22/11/2024 15:11:06,135 18   111,894
      18 111,894
      18 111,894
22/11/2024 15:07:49,634 5   111,938
      5 111,938
      5 111,938
22/11/2024 15:07:37,019 29   111,918
      29 111,918
      29 111,918
22/11/2024 15:06:01,234 6   111,898
      6 111,898
      6 111,898
22/11/2024 15:05:54,138 3   111,898
      3 111,898
      3 111,898
22/11/2024 15:05:47,865 1   111,874
      1 111,874
      1 111,874
22/11/2024 14:49:13,471 1   111,862
      1 111,862
      1 111,862
22/11/2024 14:38:00,142 1   111,954
      1 111,954
      1 111,954
22/11/2024 14:35:05,067 5   111,954
      5 111,954
      5 111,954
22/11/2024 14:31:02,335 1   112,028
      1 112,028
      1 112,028
22/11/2024 14:30:12,272 25   111,962
      25 111,962
      25 111,962
22/11/2024 14:25:09,748 5   112,004
      5 112,004
      5 112,004
22/11/2024 14:22:08,553 5   112,028
      5 112,028
      5 112,028
22/11/2024 14:09:57,025 63   112,128
      63 112,128
      63 112,128
22/11/2024 13:59:28,806 3   112,158
      3 112,158
      3 112,158
22/11/2024 13:54:42,233 8   112,118
      8 112,118
      8 112,118
22/11/2024 13:52:56,327 1   112,114
      1 112,114
      1 112,114
22/11/2024 13:48:00,643 5   112,048
      5 112,048
      5 112,048
22/11/2024 13:45:03,047 2   112,064
      2 112,064
      2 112,064
22/11/2024 13:31:27,964 1   112,096
      1 112,096
      1 112,096
22/11/2024 13:31:00,919 2   112,174
      2 112,174
      2 112,174
22/11/2024 13:29:44,874 2   112,174
      2 112,174
      2 112,174
22/11/2024 13:29:08,352 5   112,154
      5 112,154
      5 112,154
22/11/2024 13:26:59,630 1   112,134
      1 112,134
      1 112,134
22/11/2024 13:26:32,329 1   112,138
      1 112,138
      1 112,138
22/11/2024 13:20:07,723 1   112,054
      1 112,054
      1 112,054
22/11/2024 13:16:19,325 5   112,008
      5 112,008
      5 112,008
22/11/2024 13:15:49,846 45   111,998
      45 111,998
      45 111,998
22/11/2024 13:13:28,930 4   111,946
      4 111,946
      4 111,946
22/11/2024 13:13:21,432 1   111,974
      1 111,974
      1 111,974
22/11/2024 13:13:09,328 2   111,958
      2 111,958
      2 111,958
22/11/2024 13:10:32,856 20   112,032
      20 112,032
      20 112,032
22/11/2024 13:09:45,790 77   111,896
      77 111,896
      77 111,896
22/11/2024 13:08:20,790 9   111,916
      9 111,916
      9 111,916
22/11/2024 13:08:20,744 2   111,954
      2 111,954
      2 111,954
22/11/2024 13:02:33,149 105   111,948
      105 111,948
      105 111,948
22/11/2024 12:58:25,349 10   111,918
      10 111,918
      10 111,918
22/11/2024 12:56:19,882 6   111,904
      6 111,904
      6 111,904
22/11/2024 12:51:55,118 26   111,904
      26 111,904
      26 111,904
22/11/2024 12:50:24,930 1   111,874
      1 111,874
      1 111,874
22/11/2024 12:49:47,779 3   111,878
      3 111,878
      3 111,878
22/11/2024 12:49:28,910 1   111,874
      1 111,874
      1 111,874
22/11/2024 12:49:00,629 1   111,836
      1 111,836
      1 111,836
22/11/2024 12:44:30,044 45   111,844
      45 111,844
      45 111,844
22/11/2024 12:34:43,654 9   111,734
      9 111,734
      9 111,734
22/11/2024 12:33:59,159 3   111,696
      3 111,696
      3 111,696
22/11/2024 12:33:42,677 1   111,728
      1 111,728
      1 111,728
22/11/2024 12:28:04,744 1   111,684
      1 111,684
      1 111,684
22/11/2024 12:17:07,832 1   111,704
      1 111,704
      1 111,704
22/11/2024 12:13:55,343 1   111,626
      1 111,626
      1 111,626
22/11/2024 12:09:23,359 1   111,734
      1 111,734
      1 111,734
22/11/2024 12:09:07,727 1   111,748
      1 111,748
      1 111,748
22/11/2024 11:58:28,944 1   111,592
      1 111,592
      1 111,592
22/11/2024 11:49:56,657 7   111,642
      7 111,642
      7 111,642
22/11/2024 11:44:50,019 1   111,728
      1 111,728
      1 111,728
22/11/2024 11:42:18,261 1   111,744
      1 111,744
      1 111,744
22/11/2024 11:36:59,432 3   111,676
      3 111,676
      3 111,676
22/11/2024 11:34:52,844 2   111,668
      2 111,668
      2 111,668
22/11/2024 11:34:42,547 2   111,698
      2 111,698
      2 111,698
22/11/2024 11:34:03,922 1   111,694
      1 111,694
      1 111,694
22/11/2024 11:29:09,153 1   111,718
      1 111,718
      1 111,718
22/11/2024 11:27:49,731 27   111,688
      27 111,688
      27 111,688
22/11/2024 11:25:21,448 5   111,758
      5 111,758
      5 111,758
22/11/2024 11:23:48,980 1   111,784
      1 111,784
      1 111,784
22/11/2024 11:22:58,939 3   111,776
      3 111,776
      3 111,776
22/11/2024 11:22:39,328 45   111,808
      45 111,808
      45 111,808
22/11/2024 11:17:03,150 1   111,904
      1 111,904
      1 111,904
22/11/2024 11:16:24,051 19   111,832
      19 111,832
      19 111,832
22/11/2024 11:11:31,096 8   111,878
      8 111,878
      8 111,878
22/11/2024 11:09:49,927 3   111,898
      3 111,898
      3 111,898
22/11/2024 11:09:36,488 4   111,924
      4 111,924
      4 111,924
22/11/2024 11:06:41,222 7   112,084
      7 112,084
      7 112,084
22/11/2024 10:56:38,750 3   111,876
      3 111,876
      3 111,876
22/11/2024 10:54:15,647 2   111,858
      2 111,858
      2 111,858
22/11/2024 10:52:59,626 3   111,866
      3 111,866
      3 111,866
22/11/2024 10:52:53,248 4   111,874
      4 111,874
      4 111,874
22/11/2024 10:42:12,207 9   111,644
      9 111,644
      9 111,644
22/11/2024 10:37:36,668 1   111,674
      1 111,674
      1 111,674
22/11/2024 10:27:35,629 2   111,898
      2 111,898
      2 111,898
22/11/2024 10:22:15,543 7   112,348
      7 112,348
      7 112,348
22/11/2024 10:21:19,815 1   112,234
      1 112,234
      1 112,234
22/11/2024 10:18:32,114 14   112,336
      14 112,336
      14 112,336
22/11/2024 10:16:38,839 1   112,502
      1 112,502
      1 112,502
22/11/2024 10:14:21,196 162   112,50
      162 112,50
      162 112,50
22/11/2024 10:11:53,604 10   112,286
      10 112,286
      10 112,286
22/11/2024 10:11:32,233 8   112,278
      8 112,278
      8 112,278
22/11/2024 10:10:48,698 156   112,00
      11 112,00
      11 112,00
      100 112,00
      34 112,00
      156 112,00
22/11/2024 10:09:03,548 89   111,824
      89 111,824
      89 111,824
22/11/2024 10:06:24,432 9   111,828
      9 111,828
      9 111,828
22/11/2024 10:02:03,653 1   111,804
      1 111,804
      1 111,804
22/11/2024 09:58:37,227 2   111,704
      2 111,704
      2 111,704
22/11/2024 09:54:25,047 1   111,644
      1 111,644
      1 111,644
22/11/2024 09:53:10,441 9   111,724
      9 111,724
      9 111,724
22/11/2024 09:50:29,065 3   111,652
      3 111,652
      3 111,652
22/11/2024 09:50:20,634 2   111,684
      2 111,684
      2 111,684
22/11/2024 09:43:15,738 1   111,524
      1 111,524
      1 111,524
22/11/2024 09:40:58,001 23   111,478
      23 111,478
      23 111,478
22/11/2024 09:40:53,543 26   111,498
      26 111,498
      26 111,498
22/11/2024 09:40:31,842 9   111,508
      9 111,508
      9 111,508
22/11/2024 09:36:34,838 8   111,474
      8 111,474
      8 111,474
22/11/2024 09:36:14,238 4   111,474
      4 111,474
      4 111,474
22/11/2024 09:31:30,644 9   111,418
      9 111,418
      9 111,418
22/11/2024 09:23:28,545 3   111,474
      3 111,474
      3 111,474
22/11/2024 09:22:02,542 2   111,464
      2 111,464
      2 111,464
22/11/2024 09:21:15,134 3   111,406
      3 111,406
      3 111,406
22/11/2024 09:20:37,044 5   111,384
      5 111,384
      5 111,384
22/11/2024 09:20:35,746 1   111,394
      1 111,394
      1 111,394
22/11/2024 09:20:18,551 1   111,378
      1 111,378
      1 111,378
22/11/2024 09:17:12,362 1   111,474
      1 111,474
      1 111,474
22/11/2024 09:15:16,182 8   111,406
      8 111,406
      8 111,406
22/11/2024 09:13:22,947 2   111,318
      2 111,318
      2 111,318
22/11/2024 09:09:59,444 1   111,378
      1 111,378
      1 111,378
22/11/2024 09:09:52,451 1   111,326
      1 111,326
      1 111,326
22/11/2024 09:04:37,836 9   111,296
      9 111,296
      9 111,296
22/11/2024 09:03:55,790 7   111,23
      7 111,23
      7 111,23
22/11/2024 09:03:42,158 1   111,416
      1 111,416
      1 111,416
22/11/2024 09:03:35,157 1   111,42
      1 111,42
      1 111,42
22/11/2024 09:03:34,595 1   111,42
      1 111,42
      1 111,42
22/11/2024 09:03:34,084 1   111,422
      1 111,422
      1 111,422
22/11/2024 09:03:33,493 1   111,422
      1 111,422
      1 111,422
22/11/2024 09:03:33,415 1   111,422
      1 111,422
      1 111,422
22/11/2024 09:03:21,087 1   111,436
      1 111,436
      1 111,436
22/11/2024 09:03:02,508 4   111,268
      4 111,268
      4 111,268
22/11/2024 09:02:55,921 1   111,414
      1 111,414
      1 111,414
22/11/2024 09:02:53,712 1   111,41
      1 111,41
      1 111,41
22/11/2024 09:02:52,934 1   111,402
      1 111,402
      1 111,402
22/11/2024 09:02:52,699 1   111,402
      1 111,402
      1 111,402
22/11/2024 09:02:52,337 1   111,402
      1 111,402
      1 111,402
22/11/2024 09:02:48,872 1   111,404
      1 111,404
      1 111,404
22/11/2024 09:02:48,073 1   111,404
      1 111,404
      1 111,404
22/11/2024 09:02:45,869 1   111,412
      1 111,412
      1 111,412
22/11/2024 09:02:40,552 1   111,406
      1 111,406
      1 111,406
22/11/2024 09:02:40,122 1   111,406
      1 111,406
      1 111,406
22/11/2024 09:02:35,801 1   111,406
      1 111,406
      1 111,406
22/11/2024 09:02:33,652 1   111,406
      1 111,406
      1 111,406
22/11/2024 09:02:19,390 1   111,426
      1 111,426
      1 111,426
22/11/2024 09:01:38,588 1   111,468
      1 111,468
      1 111,468
22/11/2024 09:01:38,081 1   111,466
      1 111,466
      1 111,466
22/11/2024 09:01:37,716 5   111,466
      5 111,466
      5 111,466
22/11/2024 09:01:21,455 1   111,438
      1 111,438
      1 111,438
22/11/2024 09:01:15,575 1   111,444
      1 111,444
      1 111,444
22/11/2024 09:01:14,913 1   111,444
      1 111,444
      1 111,444
22/11/2024 09:01:09,439 6   111,27
      6 111,27
      6 111,27
22/11/2024 09:00:42,049 3   111,314
      3 111,314
      3 111,314
22/11/2024 09:00:32,486 2   111,468
      2 111,468
      2 111,468
22/11/2024 09:00:30,404 1   111,47
      1 111,47
      1 111,47
22/11/2024 09:00:26,711 2   111,476
      2 111,476
      2 111,476
22/11/2024 09:00:24,039 1   111,47
      1 111,47
      1 111,47
22/11/2024 09:00:22,229 2   111,464
      2 111,464
      2 111,464
22/11/2024 09:00:21,571 1   111,464
      1 111,464
      1 111,464
22/11/2024 09:00:21,497 1   111,464
      1 111,464
      1 111,464
22/11/2024 09:00:21,274 1   111,464
      1 111,464
      1 111,464
22/11/2024 09:00:07,701 1   111,444
      1 111,444
      1 111,444
22/11/2024 08:56:06,457 1   111,44
      1 111,44
      1 111,44
22/11/2024 08:56:04,120 1   111,44
      1 111,44
      1 111,44
22/11/2024 08:54:05,782 2   111,436
      2 111,436
      2 111,436
22/11/2024 08:52:27,399 44   111,416
      44 111,416
      44 111,416
22/11/2024 08:50:50,221 2   111,464
      2 111,464
      2 111,464
22/11/2024 08:49:29,076 3   111,35
      3 111,35
      3 111,35
22/11/2024 08:49:21,127 3   111,516
      3 111,516
      3 111,516
22/11/2024 08:42:47,675 1   111,48
      1 111,48
      1 111,48
22/11/2024 08:38:05,837 3   111,518
      3 111,518
      3 111,518
22/11/2024 08:37:57,729 8   111,518
      8 111,518
      8 111,518
22/11/2024 08:32:08,856 3   111,522
      3 111,522
      3 111,522
22/11/2024 08:21:58,977 1   111,57
      1 111,57
      1 111,57
22/11/2024 08:21:28,368 1   111,418
      1 111,418
      1 111,418
22/11/2024 08:08:59,215 3   111,484
      3 111,484
      3 111,484
22/11/2024 08:08:32,924 5   111,636
      5 111,636
      5 111,636
22/11/2024 08:04:04,736 9   111,592
      9 111,592
      9 111,592
22/11/2024 08:03:21,575 5   111,592
      5 111,592
      5 111,592
22/11/2024 08:01:28,848 1   111,588
      1 111,588
      1 111,588
22/11/2024 08:00:41,941 2   111,582
      2 111,582
      2 111,582
22/11/2024 08:00:35,140 103   111,58
      103 111,58
      103 111,58
22/11/2024 08:00:33,303 8   111,408
      8 111,408
      8 111,408
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)

Période de cotation
8h00 à 22h00