Tradegate Exchange

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

287

255

61,19

Date	Heure	Volume	Volume de transactions	Cours
08/05/2025	14:00:11,211	1		61,19
			1	61,19
			1	61,19
08/05/2025	14:00:02,259	356		61,19
			356	61,19
			356	61,19
08/05/2025	14:00:01,858	2 029		61,20
			2 029	61,20
			2 029	61,20
08/05/2025	13:58:19,203	2		61,22
			2	61,22
			2	61,22
08/05/2025	13:57:58,581	9		61,21
			9	61,21
			9	61,21
08/05/2025	13:54:19,223	1		61,21
			1	61,21
			1	61,21
08/05/2025	13:51:41,549	1		61,22
			1	61,22
			1	61,22
08/05/2025	13:50:53,226	1		61,22
			1	61,22
			1	61,22
08/05/2025	13:50:09,649	1		61,23
			1	61,23
			1	61,23
08/05/2025	13:48:41,881	1		61,20
			1	61,20
			1	61,20
08/05/2025	13:45:19,684	1		61,21
			1	61,21
			1	61,21
08/05/2025	13:41:02,073	1		61,25
			1	61,25
			1	61,25
08/05/2025	13:36:42,592	150		61,26
			150	61,26
			150	61,26
08/05/2025	13:36:23,357	1		61,26
			1	61,26
			1	61,26
08/05/2025	13:34:01,175	1		61,27
			1	61,27
			1	61,27
08/05/2025	13:33:45,076	1		61,27
			1	61,27
			1	61,27
08/05/2025	13:29:09,096	1		61,27
			1	61,27
			1	61,27
08/05/2025	13:13:03,173	1		61,27
			1	61,27
			1	61,27
08/05/2025	13:10:03,557	5		61,39
			5	61,39
			5	61,39
08/05/2025	13:09:46,764	1		61,32
			1	61,32
			1	61,32
08/05/2025	13:09:01,778	1		61,32
			1	61,32
			1	61,32
08/05/2025	13:08:33,498	1		61,32
			1	61,32
			1	61,32
08/05/2025	13:07:58,775	1		61,30
			1	61,30
			1	61,30
08/05/2025	13:03:42,452	3		61,33
			3	61,33
			3	61,33
08/05/2025	13:03:37,725	1		61,34
			1	61,34
			1	61,34
08/05/2025	13:03:26,866	31		61,34
			31	61,34
			31	61,34
08/05/2025	13:02:52,444	1		61,36
			1	61,36
			1	61,36
08/05/2025	12:58:03,596	1		61,34
			1	61,34
			1	61,34
08/05/2025	12:57:20,911	1		61,36
			1	61,36
			1	61,36
08/05/2025	12:57:08,631	23		61,35
			23	61,35
			23	61,35
08/05/2025	12:55:54,456	1		61,34
			1	61,34
			1	61,34
08/05/2025	12:55:27,685	1		61,34
			1	61,34
			1	61,34
08/05/2025	12:49:25,897	1		61,31
			1	61,31
			1	61,31
08/05/2025	12:48:41,724	1		61,29
			1	61,29
			1	61,29
08/05/2025	12:48:11,937	1		61,30
			1	61,30
			1	61,30
08/05/2025	12:46:25,383	1		61,27
			1	61,27
			1	61,27
08/05/2025	12:46:20,449	3		61,27
			3	61,27
			3	61,27
08/05/2025	12:38:38,392	1		61,25
			1	61,25
			1	61,25
08/05/2025	12:34:03,027	1		61,27
			1	61,27
			1	61,27
08/05/2025	12:33:16,238	1		61,29
			1	61,29
			1	61,29
08/05/2025	12:32:29,755	1		61,28
			1	61,28
			1	61,28
08/05/2025	12:32:29,453	1		61,29
			1	61,29
			1	61,29
08/05/2025	12:31:31,186	9		61,29
			9	61,29
			9	61,29
08/05/2025	12:26:00,566	33		61,31
			33	61,31
			33	61,31
08/05/2025	12:23:51,962	3		61,29
			3	61,29
			3	61,29
08/05/2025	12:23:04,472	1		61,31
			1	61,31
			1	61,31
08/05/2025	12:22:40,923	6		61,30
			6	61,30
			6	61,30
08/05/2025	12:21:06,420	5		61,33
			5	61,33
			5	61,33
08/05/2025	12:17:48,814	1		61,34
			1	61,34
			1	61,34
08/05/2025	12:17:36,240	1		61,35
			1	61,35
			1	61,35
08/05/2025	12:17:34,635	2		61,35
			2	61,35
			2	61,35
08/05/2025	12:14:00,087	4		61,36
			4	61,36
			4	61,36
08/05/2025	12:11:37,055	50		61,32
			50	61,32
			50	61,32
08/05/2025	12:09:15,408	3		61,33
			3	61,33
			3	61,33
08/05/2025	12:07:56,510	3		61,31
			3	61,31
			3	61,31
08/05/2025	12:07:47,453	1		61,32
			1	61,32
			1	61,32
08/05/2025	12:06:30,055	1		61,33
			1	61,33
			1	61,33
08/05/2025	12:06:12,022	10		61,33
			10	61,33
			10	61,33
08/05/2025	12:05:58,065	2		61,34
			2	61,34
			2	61,34
08/05/2025	12:03:01,118	1		61,30
			1	61,30
			1	61,30
08/05/2025	11:57:06,637	3		61,29
			3	61,29
			3	61,29
08/05/2025	11:56:32,422	1		61,31
			1	61,31
			1	61,31
08/05/2025	11:56:32,325	1		61,31
			1	61,31
			1	61,31
08/05/2025	11:55:44,133	1		61,31
			1	61,31
			1	61,31
08/05/2025	11:53:13,692	1		61,27
			1	61,27
			1	61,27
08/05/2025	11:46:31,132	1		61,28
			1	61,28
			1	61,28
08/05/2025	11:46:20,061	5		61,28
			5	61,28
			5	61,28
08/05/2025	11:45:40,726	1		61,27
			1	61,27
			1	61,27
08/05/2025	11:44:57,130	3		61,27
			3	61,27
			3	61,27
08/05/2025	11:44:36,300	1		61,28
			1	61,28
			1	61,28
08/05/2025	11:44:32,582	1		61,28
			1	61,28
			1	61,28
08/05/2025	11:41:51,052	1		61,27
			1	61,27
			1	61,27
08/05/2025	11:36:34,292	1		61,27
			1	61,27
			1	61,27
08/05/2025	11:35:35,804	50		61,24
			50	61,24
			50	61,24
08/05/2025	11:31:16,095	3		61,24
			3	61,24
			3	61,24
08/05/2025	11:30:46,914	9		61,25
			9	61,25
			9	61,25
08/05/2025	11:28:38,720	2		61,25
			2	61,25
			2	61,25
08/05/2025	11:26:09,700	1		61,24
			1	61,24
			1	61,24
08/05/2025	11:25:12,285	1		61,23
			1	61,23
			1	61,23
08/05/2025	11:24:02,147	1		61,20
			1	61,20
			1	61,20
08/05/2025	11:21:59,797	5		61,19
			5	61,19
			5	61,19
08/05/2025	11:21:43,265	1		61,21
			1	61,21
			1	61,21
08/05/2025	11:19:05,296	1		61,17
			1	61,17
			1	61,17
08/05/2025	11:16:52,665	2		61,19
			2	61,19
			2	61,19
08/05/2025	11:15:30,152	79		61,16
			79	61,16
			79	61,16
08/05/2025	11:08:57,304	1		61,18
			1	61,18
			1	61,18
08/05/2025	11:07:27,842	1		61,18
			1	61,18
			1	61,18
08/05/2025	11:00:42,572	6		61,21
			6	61,21
			6	61,21
08/05/2025	11:00:21,406	8		61,23
			8	61,23
			8	61,23
08/05/2025	11:00:04,490	1 709		61,23
			1 709	61,23
			1 709	61,23
08/05/2025	11:00:00,863	1 330		61,21
			1 330	61,21
			1 330	61,21
08/05/2025	10:56:36,880	4		61,22
			4	61,22
			4	61,22
08/05/2025	10:55:30,523	276		61,22
			276	61,22
			276	61,22
08/05/2025	10:52:31,355	3		61,23
			3	61,23
			3	61,23
08/05/2025	10:48:24,761	2		61,19
			2	61,19
			2	61,19
08/05/2025	10:46:59,430	3		61,19
			3	61,19
			3	61,19
08/05/2025	10:46:25,922	4		61,20
			4	61,20
			4	61,20
08/05/2025	10:45:35,194	1		61,19
			1	61,19
			1	61,19
08/05/2025	10:41:15,524	1		61,18
			1	61,18
			1	61,18
08/05/2025	10:40:32,662	1		61,19
			1	61,19
			1	61,19
08/05/2025	10:39:47,480	1		61,18
			1	61,18
			1	61,18
08/05/2025	10:37:52,940	1		61,20
			1	61,20
			1	61,20
08/05/2025	10:33:27,838	3		61,18
			3	61,18
			3	61,18
08/05/2025	10:33:23,011	1		61,19
			1	61,19
			1	61,19
08/05/2025	10:27:45,001	1		61,17
			1	61,17
			1	61,17
08/05/2025	10:27:01,329	1		61,15
			1	61,15
			1	61,15
08/05/2025	10:26:18,557	2		61,15
			2	61,15
			2	61,15
08/05/2025	10:25:42,433	265		61,14
			265	61,14
			265	61,14
08/05/2025	10:25:35,576	1		61,14
			1	61,14
			1	61,14
08/05/2025	10:25:07,908	1		61,13
			1	61,13
			1	61,13
08/05/2025	10:24:08,435	1		61,13
			1	61,13
			1	61,13
08/05/2025	10:23:33,187	260		61,14
			260	61,14
			260	61,14
08/05/2025	10:23:17,220	1		61,11
			1	61,11
			1	61,11
08/05/2025	10:12:14,140	1		61,07
			1	61,07
			1	61,07
08/05/2025	10:03:37,003	1		61,04
			1	61,04
			1	61,04
08/05/2025	09:58:01,888	1		61,06
			1	61,06
			1	61,06
08/05/2025	09:54:01,151	1		61,03
			1	61,03
			1	61,03
08/05/2025	09:52:46,685	1		61,04
			1	61,04
			1	61,04
08/05/2025	09:47:55,616	1		61,09
			1	61,09
			1	61,09
08/05/2025	09:40:09,877	1		61,10
			1	61,10
			1	61,10
08/05/2025	09:39:37,793	1		61,08
			1	61,08
			1	61,08
08/05/2025	09:39:29,662	1		61,07
			1	61,07
			1	61,07
08/05/2025	09:39:20,293	3		61,05
			3	61,05
			3	61,05
08/05/2025	09:38:47,092	1		61,07
			1	61,07
			1	61,07
08/05/2025	09:37:50,945	1		61,07
			1	61,07
			1	61,07
08/05/2025	09:31:10,535	1		61,11
			1	61,11
			1	61,11
08/05/2025	09:29:14,963	20		61,10
			20	61,10
			20	61,10
08/05/2025	09:29:01,397	1		61,08
			1	61,08
			1	61,08
08/05/2025	09:27:31,343	3		61,11
			3	61,11
			3	61,11
08/05/2025	09:27:31,243	1		61,12
			1	61,12
			1	61,12
08/05/2025	09:27:07,608	1		61,13
			1	61,13
			1	61,13
08/05/2025	09:26:01,778	1		61,12
			1	61,12
			1	61,12
08/05/2025	09:24:45,192	4		61,12
			4	61,12
			4	61,12
08/05/2025	09:24:33,521	3		61,12
			3	61,12
			3	61,12
08/05/2025	09:24:02,335	1		61,13
			1	61,13
			1	61,13
08/05/2025	09:22:32,872	1		61,12
			1	61,12
			1	61,12
08/05/2025	09:22:12,349	1		61,11
			1	61,11
			1	61,11
08/05/2025	09:22:10,634	1		61,12
			1	61,12
			1	61,12
08/05/2025	09:22:02,680	1		61,12
			1	61,12
			1	61,12
08/05/2025	09:21:42,858	2		61,11
			2	61,11
			2	61,11
08/05/2025	09:21:07,846	1		61,12
			1	61,12
			1	61,12
08/05/2025	09:21:04,423	8		61,12
			8	61,12
			8	61,12
08/05/2025	09:20:40,893	1		61,12
			1	61,12
			1	61,12
08/05/2025	09:20:35,865	4		61,12
			4	61,12
			4	61,12
08/05/2025	09:20:35,764	5		61,11
			5	61,11
			5	61,11
08/05/2025	09:20:35,555	1		61,12
			1	61,12
			1	61,12
08/05/2025	09:20:17,250	1		61,12
			1	61,12
			1	61,12
08/05/2025	09:20:11,816	1		61,12
			1	61,12
			1	61,12
08/05/2025	09:20:08,391	1		61,12
			1	61,12
			1	61,12
08/05/2025	09:20:04,368	1		61,12
			1	61,12
			1	61,12
08/05/2025	09:20:01,651	3		61,12
			3	61,12
			3	61,12
08/05/2025	09:19:48,567	6		61,11
			6	61,11
			6	61,11
08/05/2025	09:19:43,542	1		61,12
			1	61,12
			1	61,12
08/05/2025	09:19:42,738	1		61,12
			1	61,12
			1	61,12
08/05/2025	09:19:42,030	1		61,12
			1	61,12
			1	61,12
08/05/2025	09:19:41,328	1		61,12
			1	61,12
			1	61,12
08/05/2025	09:19:36,900	1		61,12
			1	61,12
			1	61,12
08/05/2025	09:19:09,142	1		61,11
			1	61,11
			1	61,11
08/05/2025	09:19:07,837	1		61,11
			1	61,11
			1	61,11
08/05/2025	09:18:34,618	1		61,12
			1	61,12
			1	61,12
08/05/2025	09:18:34,318	1		61,12
			1	61,12
			1	61,12
08/05/2025	09:18:13,902	6		61,11
			6	61,11
			6	61,11
08/05/2025	09:18:06,762	1		61,12
			1	61,12
			1	61,12
08/05/2025	09:18:04,639	1		61,12
			1	61,12
			1	61,12
08/05/2025	09:17:39,882	2		61,12
			2	61,12
			2	61,12
08/05/2025	09:17:39,784	1		61,12
			1	61,12
			1	61,12
08/05/2025	09:17:33,349	1		61,13
			1	61,13
			1	61,13
08/05/2025	09:17:32,444	1		61,13
			1	61,13
			1	61,13
08/05/2025	09:17:27,610	5		61,11
			5	61,11
			5	61,11
08/05/2025	09:17:03,460	1		61,13
			1	61,13
			1	61,13
08/05/2025	09:16:46,052	1		61,13
			1	61,13
			1	61,13
08/05/2025	09:16:43,249	1		61,13
			1	61,13
			1	61,13
08/05/2025	09:16:39,110	1		61,14
			1	61,14
			1	61,14
08/05/2025	09:16:15,159	1		61,14
			1	61,14
			1	61,14
08/05/2025	09:16:04,285	1		61,12
			1	61,12
			1	61,12
08/05/2025	09:15:53,525	4		61,12
			4	61,12
			4	61,12
08/05/2025	09:15:45,379	1		61,15
			1	61,15
			1	61,15
08/05/2025	09:15:31,812	1		61,13
			1	61,13
			1	61,13
08/05/2025	09:15:31,696	1		61,13
			1	61,13
			1	61,13
08/05/2025	09:15:12,880	1		61,13
			1	61,13
			1	61,13
08/05/2025	09:14:20,367	3		61,15
			3	61,15
			3	61,15
08/05/2025	09:14:12,521	1		61,15
			1	61,15
			1	61,15
08/05/2025	09:14:08,494	1		61,14
			1	61,14
			1	61,14
08/05/2025	09:13:40,737	1		61,16
			1	61,16
			1	61,16
08/05/2025	09:13:33,090	8		61,13
			8	61,13
			8	61,13
08/05/2025	09:13:32,987	1		61,15
			1	61,15
			1	61,15
08/05/2025	09:13:13,975	1		61,15
			1	61,15
			1	61,15
08/05/2025	09:13:12,767	1		61,15
			1	61,15
			1	61,15
08/05/2025	09:13:09,447	2		61,15
			2	61,15
			2	61,15
08/05/2025	09:13:07,235	1		61,15
			1	61,15
			1	61,15
08/05/2025	09:13:04,827	1		61,15
			1	61,15
			1	61,15
08/05/2025	09:13:02,303	1		61,15
			1	61,15
			1	61,15
08/05/2025	09:12:54,957	9		61,16
			9	61,16
			9	61,16
08/05/2025	09:12:36,962	2		61,16
			2	61,16
			2	61,16
08/05/2025	09:12:05,459	1		61,16
			1	61,16
			1	61,16
08/05/2025	09:12:00,739	3		61,13
			3	61,13
			3	61,13
08/05/2025	09:11:40,015	1		61,16
			1	61,16
			1	61,16
08/05/2025	09:11:37,999	1		61,16
			1	61,16
			1	61,16
08/05/2025	09:11:13,448	5		61,13
			5	61,13
			5	61,13
08/05/2025	09:11:13,144	1		61,16
			1	61,16
			1	61,16
08/05/2025	09:11:09,019	1		61,16
			1	61,16
			1	61,16
08/05/2025	09:11:03,893	1		61,16
			1	61,16
			1	61,16
08/05/2025	09:10:44,478	1		61,16
			1	61,16
			1	61,16
08/05/2025	09:10:43,172	1		61,16
			1	61,16
			1	61,16
08/05/2025	09:10:39,349	1		61,16
			1	61,16
			1	61,16
08/05/2025	09:10:35,129	1		61,16
			1	61,16
			1	61,16
08/05/2025	09:10:26,902	4		61,12
			4	61,12
			4	61,12
08/05/2025	09:10:03,747	1		61,14
			1	61,14
			1	61,14
08/05/2025	09:10:02,743	1		61,13
			1	61,13
			1	61,13
08/05/2025	09:09:38,197	1		61,15
			1	61,15
			1	61,15
08/05/2025	09:09:32,161	2		61,15
			2	61,15
			2	61,15
08/05/2025	09:09:11,742	1		61,15
			1	61,15
			1	61,15
08/05/2025	09:09:06,414	1		61,15
			1	61,15
			1	61,15
08/05/2025	09:09:05,205	2		61,15
			2	61,15
			2	61,15
08/05/2025	09:09:04,986	4		61,12
			4	61,12
			4	61,12
08/05/2025	09:08:54,141	4		61,13
			4	61,13
			4	61,13
08/05/2025	09:08:41,769	1		61,15
			1	61,15
			1	61,15
08/05/2025	09:08:35,128	1		61,16
			1	61,16
			1	61,16
08/05/2025	09:08:15,515	4		61,17
			4	61,17
			4	61,17
08/05/2025	09:08:15,213	1		61,17
			1	61,17
			1	61,17
08/05/2025	09:07:44,432	1		61,17
			1	61,17
			1	61,17
08/05/2025	09:07:34,575	1		61,17
			1	61,17
			1	61,17
08/05/2025	09:07:21,292	3		61,13
			3	61,13
			3	61,13
08/05/2025	09:07:02,482	1		61,15
			1	61,15
			1	61,15
08/05/2025	09:06:41,854	1		61,16
			1	61,16
			1	61,16
08/05/2025	09:06:32,496	1		61,14
			1	61,14
			1	61,14
08/05/2025	09:06:06,731	1		61,14
			1	61,14
			1	61,14
08/05/2025	09:06:04,415	1		61,14
			1	61,14
			1	61,14
08/05/2025	09:05:51,941	1		61,10
			1	61,10
			1	61,10
08/05/2025	09:05:35,566	14		61,09
			14	61,09
			14	61,09
08/05/2025	09:05:14,923	1		61,13
			1	61,13
			1	61,13
08/05/2025	09:05:02,944	1		61,13
			1	61,13
			1	61,13
08/05/2025	09:04:36,483	1		61,13
			1	61,13
			1	61,13
08/05/2025	09:04:34,973	4		61,13
			4	61,13
			4	61,13
08/05/2025	09:04:34,678	1		61,13
			1	61,13
			1	61,13
08/05/2025	09:04:30,850	9		61,09
			9	61,09
			9	61,09
08/05/2025	09:04:15,495	49		61,41
			1	61,41
			15	61,41
			4	61,41
			1	61,41
			1	61,41
			1	61,41
			1	61,41
			1	61,41
			1	61,41
			1	61,41
			1	61,41
			1	61,41
			1	61,41
			1	61,41
			1	61,41
			1	61,41
			1	61,41
			1	61,41
			1	61,41
			1	61,41
			1	61,41
			1	61,41
			1	61,41
			2	61,41
			4	61,41
			1	61,41
			1	61,41
			23	61,41
			1	61,41
			1	61,41
			18	61,41
			4	61,41
			1	61,41
			1	61,41
			1	61,41
08/05/2025	08:45:51,026	2		61,38
			2	61,38
			2	61,38
08/05/2025	08:43:07,413	7		61,19
			7	61,19
			7	61,19
08/05/2025	08:40:02,838	5		61,34
			5	61,34
			5	61,34
08/05/2025	08:33:20,986	1		61,33
			1	61,33
			1	61,33
08/05/2025	08:26:40,113	488		61,35
			488	61,35
			488	61,35
08/05/2025	08:24:18,675	1		61,33
			1	61,33
			1	61,33
08/05/2025	08:23:13,316	3		61,12
			3	61,12
			3	61,12
08/05/2025	08:22:52,132	1		61,31
			1	61,31
			1	61,31
08/05/2025	08:22:45,392	16		61,13
			16	61,13
			16	61,13
08/05/2025	08:22:33,217	1		61,32
			1	61,32
			1	61,32
08/05/2025	08:07:37,212	1		61,26
			1	61,26
			1	61,26
08/05/2025	08:03:23,290	3		61,25
			3	61,25
			3	61,25
08/05/2025	08:01:13,700	1		61,07
			1	61,07
			1	61,07
08/05/2025	08:00:57,392	1		61,27
			1	61,27
			1	61,27
08/05/2025	08:00:26,089	22		61,09
			22	61,09
			22	61,09
08/05/2025	08:00:26,011	1		61,28
			1	61,28
			1	61,28
08/05/2025	08:00:25,209	363		61,28
			363	61,28
			363	61,28
08/05/2025	07:43:11,806	50		61,11
			50	61,11
			50	61,11

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: 96,0241 / Vente: 96,0459
Volume: 11 689
+1,09%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
08/05/2025 @ 14:06:53

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