Tradegate Exchange

iShs IV-MSCI Wld Qual.Fac.U.E.

286

263

61,20

Date	Heure	Volume	Volume de transactions	Cours
09/05/2025	13:44:10,118	1		61,20
			1	61,20
			1	61,20
09/05/2025	13:43:03,882	1		61,18
			1	61,18
			1	61,18
09/05/2025	13:35:40,194	1		61,18
			1	61,18
			1	61,18
09/05/2025	13:34:55,824	1		61,17
			1	61,17
			1	61,17
09/05/2025	13:34:06,404	1		61,18
			1	61,18
			1	61,18
09/05/2025	13:33:56,365	3		61,21
			3	61,21
			3	61,21
09/05/2025	13:28:11,572	1		61,10
			1	61,10
			1	61,10
09/05/2025	13:27:22,852	1		61,11
			1	61,11
			1	61,11
09/05/2025	13:26:24,283	2		61,29
			2	61,29
			2	61,29
09/05/2025	13:21:48,628	1		61,28
			1	61,28
			1	61,28
09/05/2025	13:21:23,765	23		61,27
			23	61,27
			23	61,27
09/05/2025	13:13:49,162	1		61,28
			1	61,28
			1	61,28
09/05/2025	13:13:43,214	1		61,28
			1	61,28
			1	61,28
09/05/2025	13:13:25,004	1		61,27
			1	61,27
			1	61,27
09/05/2025	13:11:31,874	1		61,20
			1	61,20
			1	61,20
09/05/2025	13:10:49,610	2		61,19
			2	61,19
			2	61,19
09/05/2025	13:10:26,458	1		61,36
			1	61,36
			1	61,36
09/05/2025	13:07:33,439	2		61,28
			2	61,28
			2	61,28
09/05/2025	13:06:41,209	1		61,24
			1	61,24
			1	61,24
09/05/2025	13:00:03,022	1		61,30
			1	61,30
			1	61,30
09/05/2025	12:57:29,407	12		61,29
			12	61,29
			12	61,29
09/05/2025	12:56:28,914	1		61,28
			1	61,28
			1	61,28
09/05/2025	12:54:22,820	1		61,28
			1	61,28
			1	61,28
09/05/2025	12:46:24,090	14		61,28
			14	61,28
			14	61,28
09/05/2025	12:43:04,112	1		61,30
			1	61,30
			1	61,30
09/05/2025	12:42:21,325	2		61,29
			2	61,29
			2	61,29
09/05/2025	12:40:23,057	5		61,30
			5	61,30
			5	61,30
09/05/2025	12:38:10,886	7		61,29
			7	61,29
			7	61,29
09/05/2025	12:36:39,607	5		61,31
			5	61,31
			5	61,31
09/05/2025	12:35:12,048	1		61,31
			1	61,31
			1	61,31
09/05/2025	12:29:18,168	3		61,28
			3	61,28
			3	61,28
09/05/2025	12:28:43,044	1		61,28
			1	61,28
			1	61,28
09/05/2025	12:28:30,482	2		61,28
			2	61,28
			2	61,28
09/05/2025	12:27:45,893	2		61,28
			2	61,28
			2	61,28
09/05/2025	12:26:42,493	1		61,28
			1	61,28
			1	61,28
09/05/2025	12:26:42,295	1		61,28
			1	61,28
			1	61,28
09/05/2025	12:26:00,018	1		61,29
			1	61,29
			1	61,29
09/05/2025	12:23:44,998	800		61,27
			800	61,27
			800	61,27
09/05/2025	12:22:53,165	1		61,26
			1	61,26
			1	61,26
09/05/2025	12:22:21,570	1		61,26
			1	61,26
			1	61,26
09/05/2025	12:17:40,876	2		61,27
			2	61,27
			2	61,27
09/05/2025	12:11:27,312	1		61,26
			1	61,26
			1	61,26
09/05/2025	12:08:14,101	1		61,25
			1	61,25
			1	61,25
09/05/2025	12:07:46,936	1		61,25
			1	61,25
			1	61,25
09/05/2025	12:07:40,903	37		61,24
			37	61,24
			37	61,24
09/05/2025	12:05:41,132	7		61,25
			7	61,25
			7	61,25
09/05/2025	12:04:40,033	3		61,23
			3	61,23
			3	61,23
09/05/2025	12:04:32,085	17		61,24
			17	61,24
			17	61,24
09/05/2025	12:04:23,978	16		61,24
			16	61,24
			16	61,24
09/05/2025	12:03:57,101	3		61,24
			3	61,24
			3	61,24
09/05/2025	12:02:28,012	1		61,24
			1	61,24
			1	61,24
09/05/2025	11:59:37,942	4		61,21
			4	61,21
			4	61,21
09/05/2025	11:57:37,979	1		61,21
			1	61,21
			1	61,21
09/05/2025	11:57:22,381	2		61,20
			2	61,20
			2	61,20
09/05/2025	11:54:19,354	3		61,19
			3	61,19
			3	61,19
09/05/2025	11:46:37,567	1		61,19
			1	61,19
			1	61,19
09/05/2025	11:46:30,822	1		61,19
			1	61,19
			1	61,19
09/05/2025	11:43:48,072	49		61,20
			49	61,20
			49	61,20
09/05/2025	11:38:33,516	2		61,15
			2	61,15
			2	61,15
09/05/2025	11:33:19,301	1		61,14
			1	61,14
			1	61,14
09/05/2025	11:33:18,907	1		61,14
			1	61,14
			1	61,14
09/05/2025	11:29:42,948	1		61,14
			1	61,14
			1	61,14
09/05/2025	11:29:25,330	1		61,13
			1	61,13
			1	61,13
09/05/2025	11:26:16,207	1		61,15
			1	61,15
			1	61,15
09/05/2025	11:25:50,536	1		61,15
			1	61,15
			1	61,15
09/05/2025	11:25:16,324	1		61,13
			1	61,13
			1	61,13
09/05/2025	11:19:22,436	1		61,15
			1	61,15
			1	61,15
09/05/2025	11:18:12,141	15		61,13
			15	61,13
			15	61,13
09/05/2025	11:16:51,846	15		61,15
			15	61,15
			15	61,15
09/05/2025	11:15:06,496	1		61,14
			1	61,14
			1	61,14
09/05/2025	11:14:20,397	1		61,14
			1	61,14
			1	61,14
09/05/2025	11:13:24,625	1		61,14
			1	61,14
			1	61,14
09/05/2025	11:12:37,636	1		61,14
			1	61,14
			1	61,14
09/05/2025	11:11:23,458	1		61,15
			1	61,15
			1	61,15
09/05/2025	11:10:48,432	12		61,13
			12	61,13
			12	61,13
09/05/2025	11:10:07,471	1		61,14
			1	61,14
			1	61,14
09/05/2025	11:06:26,476	3		61,11
			3	61,11
			3	61,11
09/05/2025	11:05:38,669	1		61,13
			1	61,13
			1	61,13
09/05/2025	11:04:16,191	57		61,12
			57	61,12
			57	61,12
09/05/2025	11:03:55,328	9		61,14
			9	61,14
			9	61,14
09/05/2025	11:01:40,094	1		61,13
			1	61,13
			1	61,13
09/05/2025	11:01:38,892	2		61,13
			2	61,13
			2	61,13
09/05/2025	11:00:49,566	1		61,13
			1	61,13
			1	61,13
09/05/2025	11:00:23,591	1		61,11
			1	61,11
			1	61,11
09/05/2025	11:00:03,044	1 966		61,10
			1 966	61,10
			1 966	61,10
09/05/2025	11:00:02,441	1 147		61,09
			1 147	61,09
			1 147	61,09
09/05/2025	10:59:47,852	1		61,09
			1	61,09
			1	61,09
09/05/2025	10:53:34,430	2		61,13
			2	61,13
			2	61,13
09/05/2025	10:53:22,152	12		61,13
			12	61,13
			12	61,13
09/05/2025	10:47:19,793	15		61,12
			15	61,12
			15	61,12
09/05/2025	10:46:31,884	3		61,10
			3	61,10
			3	61,10
09/05/2025	10:46:03,714	1		61,12
			1	61,12
			1	61,12
09/05/2025	10:45:50,735	1		61,12
			1	61,12
			1	61,12
09/05/2025	10:45:24,470	2		61,13
			2	61,13
			2	61,13
09/05/2025	10:40:04,467	1		61,13
			1	61,13
			1	61,13
09/05/2025	10:39:20,709	1		61,11
			1	61,11
			1	61,11
09/05/2025	10:38:17,125	1		61,10
			1	61,10
			1	61,10
09/05/2025	10:37:16,851	1		61,13
			1	61,13
			1	61,13
09/05/2025	10:31:57,914	14		61,17
			14	61,17
			14	61,17
09/05/2025	10:30:40,741	1		61,18
			1	61,18
			1	61,18
09/05/2025	10:23:23,536	1		61,14
			1	61,14
			1	61,14
09/05/2025	10:20:58,861	5		61,12
			5	61,12
			5	61,12
09/05/2025	10:20:18,571	1		61,14
			1	61,14
			1	61,14
09/05/2025	10:19:13,279	2		61,12
			2	61,12
			2	61,12
09/05/2025	10:18:32,724	2		61,12
			2	61,12
			2	61,12
09/05/2025	10:17:37,567	1		61,11
			1	61,11
			1	61,11
09/05/2025	10:17:27,810	1		61,11
			1	61,11
			1	61,11
09/05/2025	10:16:50,292	1		61,11
			1	61,11
			1	61,11
09/05/2025	10:14:21,574	1		61,14
			1	61,14
			1	61,14
09/05/2025	10:08:17,763	1		61,14
			1	61,14
			1	61,14
09/05/2025	10:05:19,033	4		61,16
			4	61,16
			4	61,16
09/05/2025	10:02:36,731	2		61,13
			2	61,13
			2	61,13
09/05/2025	10:01:18,642	3		61,16
			3	61,16
			3	61,16
09/05/2025	10:00:59,425	1		61,17
			1	61,17
			1	61,17
09/05/2025	09:59:25,785	10		61,17
			10	61,17
			10	61,17
09/05/2025	09:52:36,577	2		61,20
			2	61,20
			2	61,20
09/05/2025	09:36:25,004	82		61,20
			82	61,20
			82	61,20
09/05/2025	09:34:48,319	1		61,21
			1	61,21
			1	61,21
09/05/2025	09:33:18,888	3		61,22
			3	61,22
			3	61,22
09/05/2025	09:29:25,152	1		61,20
			1	61,20
			1	61,20
09/05/2025	09:27:01,651	1		61,19
			1	61,19
			1	61,19
09/05/2025	09:26:50,291	1		61,18
			1	61,18
			1	61,18
09/05/2025	09:26:11,776	3		61,17
			3	61,17
			3	61,17
09/05/2025	09:26:06,441	1		61,18
			1	61,18
			1	61,18
09/05/2025	09:25:31,521	1		61,18
			1	61,18
			1	61,18
09/05/2025	09:25:26,796	1		61,16
			1	61,16
			1	61,16
09/05/2025	09:24:43,722	1		61,17
			1	61,17
			1	61,17
09/05/2025	09:23:17,019	1		61,13
			1	61,13
			1	61,13
09/05/2025	09:22:34,254	4		61,16
			4	61,16
			4	61,16
09/05/2025	09:22:24,795	1		61,17
			1	61,17
			1	61,17
09/05/2025	09:22:16,639	2		61,17
			2	61,17
			2	61,17
09/05/2025	09:22:04,974	1		61,17
			1	61,17
			1	61,17
09/05/2025	09:21:32,583	1		61,17
			1	61,17
			1	61,17
09/05/2025	09:21:11,760	1		61,17
			1	61,17
			1	61,17
09/05/2025	09:21:09,952	1		61,17
			1	61,17
			1	61,17
09/05/2025	09:21:06,731	3		61,16
			3	61,16
			3	61,16
09/05/2025	09:21:06,231	1		61,17
			1	61,17
			1	61,17
09/05/2025	09:20:44,866	1		61,17
			1	61,17
			1	61,17
09/05/2025	09:20:43,559	1		61,17
			1	61,17
			1	61,17
09/05/2025	09:20:39,338	1		61,18
			1	61,18
			1	61,18
09/05/2025	09:20:36,928	1		61,18
			1	61,18
			1	61,18
09/05/2025	09:20:16,998	4		61,16
			4	61,16
			4	61,16
09/05/2025	09:20:06,134	1		61,17
			1	61,17
			1	61,17
09/05/2025	09:19:49,436	1		61,18
			1	61,18
			1	61,18
09/05/2025	09:19:49,197	1		61,18
			1	61,18
			1	61,18
09/05/2025	09:19:49,134	1		61,18
			1	61,18
			1	61,18
09/05/2025	09:19:40,684	2		61,17
			2	61,17
			2	61,17
09/05/2025	09:19:39,683	1		61,17
			1	61,17
			1	61,17
09/05/2025	09:19:35,860	4		61,17
			4	61,17
			4	61,17
09/05/2025	09:19:33,963	4		61,16
			4	61,16
			4	61,16
09/05/2025	09:19:16,044	1		61,17
			1	61,17
			1	61,17
09/05/2025	09:19:13,532	1		61,16
			1	61,16
			1	61,16
09/05/2025	09:19:04,983	1		61,16
			1	61,16
			1	61,16
09/05/2025	09:19:04,888	1		61,16
			1	61,16
			1	61,16
09/05/2025	09:18:51,483	5		61,15
			5	61,15
			5	61,15
09/05/2025	09:18:45,360	1		61,16
			1	61,16
			1	61,16
09/05/2025	09:18:43,346	1		61,15
			1	61,15
			1	61,15
09/05/2025	09:18:42,844	1		61,15
			1	61,15
			1	61,15
09/05/2025	09:18:41,741	1		61,15
			1	61,15
			1	61,15
09/05/2025	09:18:38,322	1		61,14
			1	61,14
			1	61,14
09/05/2025	09:18:12,972	1		61,17
			1	61,17
			1	61,17
09/05/2025	09:18:08,445	3		61,16
			3	61,16
			3	61,16
09/05/2025	09:18:08,050	1		61,17
			1	61,17
			1	61,17
09/05/2025	09:18:05,927	1		61,17
			1	61,17
			1	61,17
09/05/2025	09:17:49,125	4		61,17
			4	61,17
			4	61,17
09/05/2025	09:17:40,576	1		61,17
			1	61,17
			1	61,17
09/05/2025	09:17:36,453	1		61,17
			1	61,17
			1	61,17
09/05/2025	09:17:35,964	2		61,17
			2	61,17
			2	61,17
09/05/2025	09:17:34,544	1		61,17
			1	61,17
			1	61,17
09/05/2025	09:17:24,692	5		61,16
			5	61,16
			5	61,16
09/05/2025	09:17:17,546	1		61,16
			1	61,16
			1	61,16
09/05/2025	09:17:14,559	6		61,15
			6	61,15
			1	61,15
			1	61,15
			1	61,15
			1	61,15
			1	61,15
			1	61,15
09/05/2025	09:16:14,770	1		61,16
			1	61,16
			1	61,16
09/05/2025	09:16:13,155	1		61,16
			1	61,16
			1	61,16
09/05/2025	09:16:11,549	1		61,16
			1	61,16
			1	61,16
09/05/2025	09:16:08,329	1		61,16
			1	61,16
			1	61,16
09/05/2025	09:16:07,830	1		61,16
			1	61,16
			1	61,16
09/05/2025	09:16:06,020	1		61,16
			1	61,16
			1	61,16
09/05/2025	09:16:02,093	1		61,16
			1	61,16
			1	61,16
09/05/2025	09:15:56,963	3		61,15
			3	61,15
			3	61,15
09/05/2025	09:15:12,572	1		61,16
			1	61,16
			1	61,16
09/05/2025	09:15:09,476	1		61,16
			1	61,16
			1	61,16
09/05/2025	09:15:05,429	1		61,16
			1	61,16
			1	61,16
09/05/2025	09:13:43,353	3		61,16
			3	61,16
			3	61,16
09/05/2025	09:13:36,808	1		61,17
			1	61,17
			1	61,17
09/05/2025	09:13:12,029	1		61,18
			1	61,18
			1	61,18
09/05/2025	09:13:09,318	1		61,18
			1	61,18
			1	61,18
09/05/2025	09:13:02,877	1		61,19
			1	61,19
			1	61,19
09/05/2025	09:12:57,952	5		61,19
			5	61,19
			5	61,19
09/05/2025	09:12:38,222	1		61,21
			1	61,21
			1	61,21
09/05/2025	09:12:37,014	1		61,21
			1	61,21
			1	61,21
09/05/2025	09:12:35,707	1		61,21
			1	61,21
			1	61,21
09/05/2025	09:12:13,597	4		61,19
			4	61,19
			4	61,19
09/05/2025	09:12:12,777	2		61,20
			2	61,20
			2	61,20
09/05/2025	09:12:10,864	1		61,20
			1	61,20
			1	61,20
09/05/2025	09:12:05,128	1		61,20
			1	61,20
			1	61,20
09/05/2025	09:12:02,215	1		61,20
			1	61,20
			1	61,20
09/05/2025	09:11:40,286	1		61,21
			1	61,21
			1	61,21
09/05/2025	09:11:37,776	1		61,21
			1	61,21
			1	61,21
09/05/2025	09:11:28,099	3		61,20
			3	61,20
			3	61,20
09/05/2025	09:11:13,005	1		61,21
			1	61,21
			1	61,21
09/05/2025	09:11:06,576	1		61,20
			1	61,20
			1	61,20
09/05/2025	09:10:44,734	5		61,21
			5	61,21
			5	61,21
09/05/2025	09:10:44,633	1		61,22
			1	61,22
			1	61,22
09/05/2025	09:10:42,722	1		61,22
			1	61,22
			1	61,22
09/05/2025	09:10:39,003	1		61,22
			1	61,22
			1	61,22
09/05/2025	09:10:33,765	1		61,21
			1	61,21
			1	61,21
09/05/2025	09:10:14,448	1		61,21
			1	61,21
			1	61,21
09/05/2025	09:10:13,745	1		61,21
			1	61,21
			1	61,21
09/05/2025	09:10:08,258	300		61,22
			300	61,22
			300	61,22
09/05/2025	09:10:06,100	1		61,22
			1	61,22
			1	61,22
09/05/2025	09:10:04,293	1		61,20
			1	61,20
			1	61,20
09/05/2025	09:09:59,065	5		61,19
			5	61,19
			5	61,19
09/05/2025	09:09:37,239	2		61,20
			2	61,20
			2	61,20
09/05/2025	09:09:36,837	1		61,20
			1	61,20
			1	61,20
09/05/2025	09:09:36,132	5		61,20
			5	61,20
			5	61,20
09/05/2025	09:09:22,954	1		61,20
			1	61,20
			1	61,20
09/05/2025	09:09:17,837	1		61,20
			1	61,20
			1	61,20
09/05/2025	09:08:10,718	1		61,20
			1	61,20
			1	61,20
09/05/2025	09:08:02,923	1		61,19
			1	61,19
			1	61,19
09/05/2025	09:08:01,987	1		61,19
			1	61,19
			1	61,19
09/05/2025	09:07:47,391	4		61,19
			4	61,19
			4	61,19
09/05/2025	09:07:40,439	1		61,20
			1	61,20
			1	61,20
09/05/2025	09:07:37,323	1		61,20
			1	61,20
			1	61,20
09/05/2025	09:07:15,383	1		61,20
			1	61,20
			1	61,20
09/05/2025	09:06:51,565	4		61,19
			4	61,19
			4	61,19
09/05/2025	09:06:40,486	1		61,20
			1	61,20
			1	61,20
09/05/2025	09:06:36,352	1		61,20
			1	61,20
			1	61,20
09/05/2025	09:06:16,434	6		61,17
			6	61,17
			6	61,17
09/05/2025	09:06:10,893	1		61,18
			1	61,18
			1	61,18
09/05/2025	09:06:04,280	1		61,18
			1	61,18
			1	61,18
09/05/2025	09:06:02,354	1		61,18
			1	61,18
			1	61,18
09/05/2025	09:05:37,611	1		61,16
			1	61,16
			1	61,16
09/05/2025	09:05:36,197	1		61,16
			1	61,16
			1	61,16
09/05/2025	09:05:34,195	1		61,16
			1	61,16
			1	61,16
09/05/2025	09:05:29,956	1		61,17
			1	61,17
			1	61,17
09/05/2025	09:05:26,846	5		61,16
			5	61,16
			5	61,16
09/05/2025	09:05:21,503	1		61,17
			1	61,17
			1	61,17
09/05/2025	09:05:11,346	1		61,17
			1	61,17
			1	61,17
09/05/2025	09:05:07,122	1		61,17
			1	61,17
			1	61,17
09/05/2025	09:05:06,927	1		61,17
			1	61,17
			1	61,17
09/05/2025	09:05:02,291	1		61,18
			1	61,18
			1	61,18
09/05/2025	09:04:39,352	1		61,16
			1	61,16
			1	61,16
09/05/2025	09:04:34,428	1		61,17
			1	61,17
			1	61,17
09/05/2025	09:04:31,558	11		61,15
			11	61,15
			11	61,15
09/05/2025	09:04:09,935	2		61,25
			2	61,25
			2	61,25
09/05/2025	09:03:41,288	36		61,25
			1	61,25
			1	61,25
			1	61,25
			1	61,25
			1	61,25
			2	61,25
			30	61,25
			1	61,25
			1	61,25
			1	61,25
			1	61,25
			1	61,25
			5	61,25
			3	61,25
			1	61,25
			1	61,25
			1	61,25
			2	61,25
			1	61,25
			15	61,25
			1	61,25
09/05/2025	08:49:00,032	3		61,09
			3	61,09
			3	61,09
09/05/2025	08:48:33,048	1		61,28
			1	61,28
			1	61,28
09/05/2025	08:43:53,591	17		61,25
			17	61,25
			17	61,25
09/05/2025	08:40:47,545	5		61,22
			5	61,22
			5	61,22
09/05/2025	08:33:43,392	3		61,24
			3	61,24
			3	61,24
09/05/2025	08:28:57,585	1		61,30
			1	61,30
			1	61,30
09/05/2025	08:24:22,431	1		61,31
			1	61,31
			1	61,31
09/05/2025	08:18:43,603	3		61,29
			3	61,29
			3	61,29
09/05/2025	08:17:54,093	1		61,09
			1	61,09
			1	61,09
09/05/2025	08:15:24,657	165		61,27
			165	61,27
			165	61,27
09/05/2025	08:10:17,478	1		61,31
			1	61,31
			1	61,31
09/05/2025	08:02:31,581	1		61,33
			1	61,33
			1	61,33
09/05/2025	08:00:49,247	2		61,15
			2	61,15
			2	61,15
09/05/2025	08:00:27,058	65		61,33
			65	61,33
			65	61,33
09/05/2025	08:00:19,317	29		61,15
			29	61,15
			29	61,15
09/05/2025	07:50:17,767	148		61,15
			148	61,15
			148	61,15

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: 96,2721 / Vente: 96,3499
Volume: 13 874
-0,04%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
09/05/2025 @ 13:44:35

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