Tradegate Exchange

Xtr.(IE)-MSCI Wo.Inform.Techn.

249

234

88,11

Date	Heure	Volume	Volume de transactions	Cours
04/07/2025	15:15:49,329	55		88,11
			55	88,11
			55	88,11
04/07/2025	15:13:59,233	18		88,09
			18	88,09
			18	88,09
04/07/2025	15:04:23,991	15		88,14
			15	88,14
			15	88,14
04/07/2025	14:53:27,454	1		88,17
			1	88,17
			1	88,17
04/07/2025	14:53:21,938	10		88,19
			10	88,19
			10	88,19
04/07/2025	14:52:33,595	22		88,19
			22	88,19
			22	88,19
04/07/2025	14:51:50,646	1		88,18
			1	88,18
			1	88,18
04/07/2025	14:51:02,367	1		88,18
			1	88,18
			1	88,18
04/07/2025	14:49:28,711	1		88,17
			1	88,17
			1	88,17
04/07/2025	14:46:51,545	2		88,17
			2	88,17
			2	88,17
04/07/2025	14:45:23,880	51		88,17
			51	88,17
			51	88,17
04/07/2025	14:43:08,916	60		88,20
			60	88,20
			60	88,20
04/07/2025	14:42:25,356	2		88,20
			2	88,20
			2	88,20
04/07/2025	14:40:38,436	22		88,22
			22	88,22
			22	88,22
04/07/2025	14:39:13,921	10		88,22
			10	88,22
			10	88,22
04/07/2025	14:39:00,348	40		88,18
			40	88,18
			40	88,18
04/07/2025	14:38:15,864	49		88,18
			49	88,18
			49	88,18
04/07/2025	14:35:38,900	11		88,20
			11	88,20
			11	88,20
04/07/2025	14:34:51,928	15		88,22
			15	88,22
			15	88,22
04/07/2025	14:34:37,556	197		88,17
			197	88,17
			197	88,17
04/07/2025	14:33:48,095	15		88,19
			15	88,19
			15	88,19
04/07/2025	14:33:45,137	22		88,19
			22	88,19
			22	88,19
04/07/2025	14:27:26,368	7		88,16
			7	88,16
			7	88,16
04/07/2025	14:22:52,255	1		88,17
			1	88,17
			1	88,17
04/07/2025	14:22:52,051	3		88,16
			3	88,16
			3	88,16
04/07/2025	14:22:03,727	1		88,19
			1	88,19
			1	88,19
04/07/2025	14:21:53,793	80		88,17
			80	88,17
			80	88,17
04/07/2025	14:21:38,485	1		88,18
			1	88,18
			1	88,18
04/07/2025	14:20:50,600	1		88,15
			1	88,15
			1	88,15
04/07/2025	14:20:50,501	1		88,15
			1	88,15
			1	88,15
04/07/2025	14:11:57,860	12		88,17
			12	88,17
			12	88,17
04/07/2025	14:11:51,009	1		88,20
			1	88,20
			1	88,20
04/07/2025	14:09:09,903	1		88,16
			1	88,16
			1	88,16
04/07/2025	14:09:00,762	1		88,21
			1	88,21
			1	88,21
04/07/2025	14:08:11,989	1		88,18
			1	88,18
			1	88,18
04/07/2025	14:06:54,627	1		88,14
			1	88,14
			1	88,14
04/07/2025	14:06:51,382	39		88,17
			39	88,17
			39	88,17
04/07/2025	14:03:18,447	15		88,14
			15	88,14
			15	88,14
04/07/2025	14:01:22,214	1		88,14
			1	88,14
			1	88,14
04/07/2025	14:00:42,458	1		88,19
			1	88,19
			1	88,19
04/07/2025	14:00:02,063	466		88,17
			466	88,17
			466	88,17
04/07/2025	14:00:01,661	124		88,14
			124	88,14
			124	88,14
04/07/2025	13:59:32,898	1		88,12
			1	88,12
			1	88,12
04/07/2025	13:52:55,272	28		88,09
			28	88,09
			28	88,09
04/07/2025	13:50:32,515	20		88,09
			20	88,09
			20	88,09
04/07/2025	13:45:42,670	1		88,08
			1	88,08
			1	88,08
04/07/2025	13:44:26,287	2		88,12
			2	88,12
			2	88,12
04/07/2025	13:41:50,930	1		88,08
			1	88,08
			1	88,08
04/07/2025	13:41:01,734	1		88,08
			1	88,08
			1	88,08
04/07/2025	13:39:31,122	1		88,05
			1	88,05
			1	88,05
04/07/2025	13:38:00,838	1		88,05
			1	88,05
			1	88,05
04/07/2025	13:34:49,972	1		88,12
			1	88,12
			1	88,12
04/07/2025	13:33:48,616	3		88,08
			3	88,08
			3	88,08
04/07/2025	13:33:42,278	1		88,10
			1	88,10
			1	88,10
04/07/2025	13:28:53,902	2		88,10
			2	88,10
			2	88,10
04/07/2025	13:26:33,340	3		88,06
			3	88,06
			3	88,06
04/07/2025	13:23:18,321	1		88,07
			1	88,07
			1	88,07
04/07/2025	13:23:09,527	10		88,04
			10	88,04
			10	88,04
04/07/2025	13:22:30,516	1		88,06
			1	88,06
			1	88,06
04/07/2025	13:21:12,218	1		88,05
			1	88,05
			1	88,05
04/07/2025	13:19:11,862	1		88,06
			1	88,06
			1	88,06
04/07/2025	13:17:53,359	28		88,09
			28	88,09
			28	88,09
04/07/2025	13:17:02,362	12		88,06
			12	88,06
			12	88,06
04/07/2025	13:14:09,764	12		88,03
			12	88,03
			12	88,03
04/07/2025	13:14:08,255	1		88,00
			1	88,00
			1	88,00
04/07/2025	13:13:22,170	10		88,00
			10	88,00
			10	88,00
04/07/2025	13:11:54,600	32		87,89
			32	87,89
			32	87,89
04/07/2025	13:08:00,189	1		87,96
			1	87,96
			1	87,96
04/07/2025	13:07:12,794	1		87,95
			1	87,95
			1	87,95
04/07/2025	13:05:51,477	21		87,98
			21	87,98
			21	87,98
04/07/2025	13:03:36,214	1		88,02
			1	88,02
			1	88,02
04/07/2025	13:00:55,119	1		87,98
			1	87,98
			1	87,98
04/07/2025	13:00:49,383	1		88,01
			1	88,01
			1	88,01
04/07/2025	12:58:11,738	1		87,98
			1	87,98
			1	87,98
04/07/2025	12:57:23,226	1		87,95
			1	87,95
			1	87,95
04/07/2025	12:56:42,277	2		87,91
			2	87,91
			2	87,91
04/07/2025	12:56:15,310	1		87,93
			1	87,93
			1	87,93
04/07/2025	12:50:18,052	170		87,98
			170	87,98
			170	87,98
04/07/2025	12:48:45,947	25		88,05
			25	88,05
			25	88,05
04/07/2025	12:45:52,485	1		88,04
			1	88,04
			1	88,04
04/07/2025	12:38:25,620	5		88,13
			5	88,13
			5	88,13
04/07/2025	12:37:12,977	3		88,11
			3	88,11
			3	88,11
04/07/2025	12:37:03,668	2		88,13
			2	88,13
			2	88,13
04/07/2025	12:34:38,172	11		88,10
			11	88,10
			11	88,10
04/07/2025	12:26:56,426	1		88,09
			1	88,09
			1	88,09
04/07/2025	12:25:53,650	28		88,12
			28	88,12
			28	88,12
04/07/2025	12:21:37,858	3		88,12
			3	88,12
			3	88,12
04/07/2025	12:18:35,838	6		88,09
			6	88,09
			6	88,09
04/07/2025	12:17:09,192	1		88,13
			1	88,13
			1	88,13
04/07/2025	12:16:18,689	1		88,15
			1	88,15
			1	88,15
04/07/2025	12:15:56,800	200		88,15
			200	88,15
			200	88,15
04/07/2025	12:15:24,541	1		88,11
			1	88,11
			1	88,11
04/07/2025	12:12:17,589	1		88,13
			1	88,13
			1	88,13
04/07/2025	12:12:09,231	1		88,16
			1	88,16
			1	88,16
04/07/2025	12:11:20,228	1		88,16
			1	88,16
			1	88,16
04/07/2025	12:09:48,447	1		88,10
			1	88,10
			1	88,10
04/07/2025	12:08:07,642	56		88,12
			56	88,12
			56	88,12
04/07/2025	12:05:34,150	49		88,11
			49	88,11
			49	88,11
04/07/2025	12:05:12,950	222		88,14
			222	88,14
			222	88,14
04/07/2025	12:05:03,492	56		88,14
			56	88,14
			56	88,14
04/07/2025	11:58:52,065	15		88,11
			15	88,11
			15	88,11
04/07/2025	11:56:22,628	2		88,11
			2	88,11
			2	88,11
04/07/2025	11:55:41,827	1		88,12
			1	88,12
			1	88,12
04/07/2025	11:53:25,578	10		88,14
			10	88,14
			10	88,14
04/07/2025	11:52:31,375	5		88,13
			5	88,13
			5	88,13
04/07/2025	11:50:37,711	159		88,10
			159	88,10
			159	88,10
04/07/2025	11:37:35,808	20		88,03
			20	88,03
			20	88,03
04/07/2025	11:37:25,893	2		88,07
			2	88,07
			2	88,07
04/07/2025	11:35:58,475	1		88,05
			1	88,05
			1	88,05
04/07/2025	11:35:56,655	1		88,05
			1	88,05
			1	88,05
04/07/2025	11:32:26,043	7		88,09
			7	88,09
			7	88,09
04/07/2025	11:24:52,196	1		88,13
			1	88,13
			1	88,13
04/07/2025	11:22:11,180	1		88,09
			1	88,09
			1	88,09
04/07/2025	11:21:21,256	1		88,09
			1	88,09
			1	88,09
04/07/2025	11:20:21,167	1		88,08
			1	88,08
			1	88,08
04/07/2025	11:09:29,536	1		88,16
			1	88,16
			1	88,16
04/07/2025	11:03:29,488	1		88,09
			1	88,09
			1	88,09
04/07/2025	11:00:31,210	1		88,08
			1	88,08
			1	88,08
04/07/2025	11:00:02,823	2 124		88,08
			1 313	88,08
			2 124	88,08
			811	88,08
04/07/2025	10:58:38,704	626		88,05
			626	88,05
			626	88,05
04/07/2025	10:52:21,725	4		88,14
			4	88,14
			4	88,14
04/07/2025	10:51:49,764	3		88,16
			3	88,16
			3	88,16
04/07/2025	10:50:16,664	1		88,16
			1	88,16
			1	88,16
04/07/2025	10:46:26,696	6		88,14
			6	88,14
			6	88,14
04/07/2025	10:45:07,362	4		88,21
			4	88,21
			4	88,21
04/07/2025	10:38:36,821	33		88,24
			33	88,24
			33	88,24
04/07/2025	10:33:57,206	2		88,17
			2	88,17
			2	88,17
04/07/2025	10:32:27,384	5		88,24
			5	88,24
			5	88,24
04/07/2025	10:31:48,186	14		88,28
			14	88,28
			14	88,28
04/07/2025	10:29:41,523	2		88,29
			2	88,29
			2	88,29
04/07/2025	10:24:28,928	2		88,21
			2	88,21
			2	88,21
04/07/2025	10:23:37,840	5		88,21
			5	88,21
			5	88,21
04/07/2025	10:21:39,130	8		88,14
			8	88,14
			8	88,14
04/07/2025	10:21:01,383	1		88,16
			1	88,16
			1	88,16
04/07/2025	10:19:51,113	25		88,12
			25	88,12
			25	88,12
04/07/2025	10:10:43,469	120		88,15
			120	88,15
			120	88,15
04/07/2025	10:04:00,699	100		88,18
			100	88,18
			100	88,18
04/07/2025	10:03:06,403	3		88,18
			3	88,18
			3	88,18
04/07/2025	10:02:42,452	8		88,19
			8	88,19
			8	88,19
04/07/2025	09:56:03,437	2		88,22
			2	88,22
			2	88,22
04/07/2025	09:53:20,236	12		88,23
			12	88,23
			12	88,23
04/07/2025	09:52:36,683	25		88,21
			25	88,21
			25	88,21
04/07/2025	09:46:03,665	5		88,27
			5	88,27
			5	88,27
04/07/2025	09:45:37,585	60		88,30
			60	88,30
			60	88,30
04/07/2025	09:42:17,027	2		88,27
			2	88,27
			2	88,27
04/07/2025	09:36:02,156	38		88,26
			38	88,26
			38	88,26
04/07/2025	09:34:35,748	1		88,28
			1	88,28
			1	88,28
04/07/2025	09:34:23,961	1		88,31
			1	88,31
			1	88,31
04/07/2025	09:33:34,036	10		88,26
			10	88,26
			10	88,26
04/07/2025	09:31:58,483	3		88,24
			3	88,24
			3	88,24
04/07/2025	09:31:05,257	3		88,27
			3	88,27
			3	88,27
04/07/2025	09:31:02,136	1		88,27
			1	88,27
			1	88,27
04/07/2025	09:30:45,434	2		88,24
			2	88,24
			2	88,24
04/07/2025	09:30:14,106	9		88,22
			9	88,22
			9	88,22
04/07/2025	09:28:32,410	1		88,26
			1	88,26
			1	88,26
04/07/2025	09:28:01,987	1		88,28
			1	88,28
			1	88,28
04/07/2025	09:27:46,261	3		88,24
			3	88,24
			3	88,24
04/07/2025	09:27:32,362	1		88,28
			1	88,28
			1	88,28
04/07/2025	09:27:16,768	2		88,28
			2	88,28
			2	88,28
04/07/2025	09:27:13,650	1		88,28
			1	88,28
			1	88,28
04/07/2025	09:27:04,997	1		88,28
			1	88,28
			1	88,28
04/07/2025	09:26:55,339	3		88,24
			3	88,24
			3	88,24
04/07/2025	09:26:04,243	1		88,24
			1	88,24
			1	88,24
04/07/2025	09:25:21,766	83		88,21
			83	88,21
			83	88,21
04/07/2025	09:23:42,481	60		88,22
			60	88,22
			60	88,22
04/07/2025	09:23:07,774	1		88,22
			1	88,22
			1	88,22
04/07/2025	09:22:18,769	3		88,20
			3	88,20
			3	88,20
04/07/2025	09:22:03,868	1		88,25
			1	88,25
			1	88,25
04/07/2025	09:21:32,778	1		88,21
			1	88,21
			1	88,21
04/07/2025	09:21:02,792	1		88,19
			1	88,19
			1	88,19
04/07/2025	09:20:53,132	4		88,16
			4	88,16
			4	88,16
04/07/2025	09:20:33,208	1		88,19
			1	88,19
			1	88,19
04/07/2025	09:20:09,565	1		88,17
			1	88,17
			1	88,17
04/07/2025	09:20:04,436	1		88,17
			1	88,17
			1	88,17
04/07/2025	09:20:01,524	3		88,17
			3	88,17
			3	88,17
04/07/2025	09:20:01,211	1		88,20
			1	88,20
			1	88,20
04/07/2025	09:19:11,953	1		88,20
			1	88,20
			1	88,20
04/07/2025	09:19:11,310	1		88,20
			1	88,20
			1	88,20
04/07/2025	09:19:05,774	1		88,20
			1	88,20
			1	88,20
04/07/2025	09:18:17,326	4		88,17
			4	88,17
			4	88,17
04/07/2025	09:18:08,462	1		88,23
			1	88,23
			1	88,23
04/07/2025	09:17:43,408	1		88,26
			1	88,26
			1	88,26
04/07/2025	09:17:43,192	1		88,26
			1	88,26
			1	88,26
04/07/2025	09:17:32,723	5		88,24
			5	88,24
			5	88,24
04/07/2025	09:16:43,340	1		88,28
			1	88,28
			1	88,28
04/07/2025	09:16:37,510	2		88,28
			2	88,28
			2	88,28
04/07/2025	09:14:53,705	3		88,24
			3	88,24
			3	88,24
04/07/2025	09:14:36,155	1		88,26
			1	88,26
			1	88,26
04/07/2025	09:14:33,037	1		88,26
			1	88,26
			1	88,26
04/07/2025	09:13:32,872	1		88,28
			1	88,28
			1	88,28
04/07/2025	09:13:11,849	3		88,26
			3	88,26
			3	88,26
04/07/2025	09:13:08,017	1		88,30
			1	88,30
			1	88,30
04/07/2025	09:13:01,384	1		88,30
			1	88,30
			1	88,30
04/07/2025	09:12:01,309	1		88,30
			1	88,30
			1	88,30
04/07/2025	09:11:38,539	1		88,30
			1	88,30
			1	88,30
04/07/2025	09:11:32,436	1		88,30
			1	88,30
			1	88,30
04/07/2025	09:11:26,803	5		88,26
			5	88,26
			5	88,26
04/07/2025	09:11:13,013	1		88,30
			1	88,30
			1	88,30
04/07/2025	09:11:10,506	1		88,30
			1	88,30
			1	88,30
04/07/2025	09:11:08,389	1		88,30
			1	88,30
			1	88,30
04/07/2025	09:11:01,748	1		88,30
			1	88,30
			1	88,30
04/07/2025	09:07:10,609	3		88,34
			3	88,34
			3	88,34
04/07/2025	09:07:01,750	1		88,34
			1	88,34
			1	88,34
04/07/2025	09:04:36,609	1		88,45
			1	88,45
			1	88,45
04/07/2025	09:04:29,673	9		88,30
			9	88,30
			9	88,30
04/07/2025	09:04:05,603	1		88,48
			1	88,48
			1	88,48
04/07/2025	09:04:00,949	112		88,48
			2	88,48
			1	88,48
			1	88,48
			1	88,48
			1	88,48
			1	88,48
			112	88,48
			1	88,48
			101	88,48
			2	88,48
			1	88,48
04/07/2025	08:54:37,326	10		88,51
			10	88,51
			10	88,51
04/07/2025	08:52:44,880	7		88,32
			7	88,32
			7	88,32
04/07/2025	08:48:46,052	1		88,51
			1	88,51
			1	88,51
04/07/2025	08:42:49,066	1		88,51
			1	88,51
			1	88,51
04/07/2025	08:42:00,058	1		88,51
			1	88,51
			1	88,51
04/07/2025	08:41:03,121	1		88,32
			1	88,32
			1	88,32
04/07/2025	08:35:59,859	6		88,32
			6	88,32
			6	88,32
04/07/2025	08:30:46,244	110		88,35
			110	88,35
			110	88,35
04/07/2025	08:30:37,993	15		88,53
			15	88,53
			15	88,53
04/07/2025	08:28:06,073	1		88,53
			1	88,53
			1	88,53
04/07/2025	08:27:16,878	1		88,53
			1	88,53
			1	88,53
04/07/2025	08:26:44,188	1		88,34
			1	88,34
			1	88,34
04/07/2025	08:26:20,066	2		88,55
			2	88,55
			2	88,55
04/07/2025	08:25:59,791	14		88,36
			14	88,36
			14	88,36
04/07/2025	08:25:13,328	1		88,30
			1	88,30
			1	88,30
04/07/2025	08:22:04,106	1		88,26
			1	88,26
			1	88,26
04/07/2025	08:17:00,598	6		88,42
			6	88,42
			6	88,42
04/07/2025	08:15:27,313	6		88,40
			6	88,40
			6	88,40
04/07/2025	08:14:53,904	113		88,40
			113	88,40
			113	88,40
04/07/2025	08:12:28,996	100		88,40
			100	88,40
			100	88,40
04/07/2025	08:12:27,915	8		88,40
			8	88,40
			8	88,40
04/07/2025	08:11:39,522	1		88,39
			1	88,39
			1	88,39
04/07/2025	08:10:33,750	23		88,20
			23	88,20
			23	88,20
04/07/2025	08:00:19,602	19		88,21
			19	88,21
			19	88,21
04/07/2025	08:00:18,687	12		88,40
			12	88,40
			12	88,40
04/07/2025	07:50:23,363	5		88,21
			5	88,21
			5	88,21
04/07/2025	07:38:34,378	693		88,40
			3	88,40
			687	88,40
			3	88,40
			12	88,40
			674	88,40
			5	88,40
			2	88,40

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: 101,3001 / Vente: 101,3299
Volume: 13 384
-0,76%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
04/07/2025 @ 15:17:11

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