Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

375

223

96,204

Date	Heure	Volume	Volume de transactions	Cours
08/05/2025	09:10:34,929	1		96,204
			1	96,204
			1	96,204
08/05/2025	09:10:26,902	6		96,162
			6	96,162
			6	96,162
08/05/2025	09:10:15,717	1		96,152
			1	96,152
			1	96,152
08/05/2025	09:10:14,807	1		96,152
			1	96,152
			1	96,152
08/05/2025	09:10:11,795	1		96,152
			1	96,152
			1	96,152
08/05/2025	09:10:11,484	6		96,152
			6	96,152
			6	96,152
08/05/2025	09:10:09,075	1		96,152
			1	96,152
			1	96,152
08/05/2025	09:10:07,067	1		96,152
			1	96,152
			1	96,152
08/05/2025	09:10:04,346	1		96,174
			1	96,174
			1	96,174
08/05/2025	09:10:02,841	2		96,168
			2	96,168
			2	96,168
08/05/2025	09:10:02,102	3		96,168
			3	96,168
			3	96,168
08/05/2025	09:09:51,413	58		96,15
			58	96,15
			58	96,15
08/05/2025	09:09:44,330	11		96,166
			11	96,166
			11	96,166
08/05/2025	09:09:41,416	3		96,152
			3	96,152
			3	96,152
08/05/2025	09:09:37,389	1		96,178
			1	96,178
			1	96,178
08/05/2025	09:09:17,021	3		96,16
			3	96,16
			3	96,16
08/05/2025	09:09:15,961	1		96,174
			1	96,174
			1	96,174
08/05/2025	09:09:08,223	2		96,188
			2	96,188
			2	96,188
08/05/2025	09:09:07,418	1		96,182
			1	96,182
			1	96,182
08/05/2025	09:09:02,385	1		96,184
			1	96,184
			1	96,184
08/05/2025	09:08:54,043	9		96,18
			9	96,18
			9	96,18
08/05/2025	09:08:43,476	2		96,192
			2	96,192
			2	96,192
08/05/2025	09:08:35,733	1		96,198
			1	96,198
			1	96,198
08/05/2025	09:08:35,431	3		96,198
			3	96,198
			3	96,198
08/05/2025	09:08:34,328	2		96,198
			2	96,198
			2	96,198
08/05/2025	09:08:33,863	1		96,20
			1	96,20
			1	96,20
08/05/2025	09:08:33,743	2		96,20
			2	96,20
			2	96,20
08/05/2025	09:08:33,417	1		96,202
			1	96,202
			1	96,202
08/05/2025	09:08:15,514	1		96,206
			1	96,206
			1	96,206
08/05/2025	09:08:13,003	1		96,212
			1	96,212
			1	96,212
08/05/2025	09:08:03,601	5		96,23
			5	96,23
			5	96,23
08/05/2025	09:07:58,589	45		96,204
			45	96,204
			45	96,204
08/05/2025	09:07:57,942	700		96,204
			700	96,204
			700	96,204
08/05/2025	09:07:54,455	5		96,20
			5	96,20
			5	96,20
08/05/2025	09:07:45,142	2		96,20
			2	96,20
			2	96,20
08/05/2025	09:07:43,331	2		96,20
			2	96,20
			2	96,20
08/05/2025	09:07:41,575	6		96,19
			6	96,19
			6	96,19
08/05/2025	09:07:35,783	1		96,198
			1	96,198
			1	96,198
08/05/2025	09:07:20,791	6		96,166
			6	96,166
			6	96,166
08/05/2025	09:07:17,289	3		96,192
			3	96,192
			3	96,192
08/05/2025	09:07:10,135	1		96,18
			1	96,18
			1	96,18
08/05/2025	09:07:07,620	1		96,18
			1	96,18
			1	96,18
08/05/2025	09:07:02,181	1		96,168
			1	96,168
			1	96,168
08/05/2025	09:06:36,420	1		96,172
			1	96,172
			1	96,172
08/05/2025	09:06:34,715	1		96,172
			1	96,172
			1	96,172
08/05/2025	09:06:32,898	1		96,174
			1	96,174
			1	96,174
08/05/2025	09:06:31,086	5		96,14
			5	96,14
			5	96,14
08/05/2025	09:06:12,164	1		96,168
			1	96,168
			1	96,168
08/05/2025	09:06:09,755	1		96,166
			1	96,166
			1	96,166
08/05/2025	09:06:08,843	1		96,168
			1	96,168
			1	96,168
08/05/2025	09:05:47,061	100		96,134
			100	96,134
			100	96,134
08/05/2025	09:05:42,787	1		96,12
			1	96,12
			1	96,12
08/05/2025	09:05:35,760	7		96,102
			7	96,102
			7	96,102
08/05/2025	09:05:34,049	4		96,118
			4	96,118
			4	96,118
08/05/2025	09:05:32,330	1		96,118
			1	96,118
			1	96,118
08/05/2025	09:05:31,829	1		96,12
			1	96,12
			1	96,12
08/05/2025	09:05:14,311	1		96,132
			1	96,132
			1	96,132
08/05/2025	09:05:12,533	75		96,136
			75	96,136
			75	96,136
08/05/2025	09:05:11,492	1		96,138
			1	96,138
			1	96,138
08/05/2025	09:05:09,285	1		96,138
			1	96,138
			1	96,138
08/05/2025	09:05:06,059	1		96,128
			1	96,128
			1	96,128
08/05/2025	09:05:04,547	1		96,128
			1	96,128
			1	96,128
08/05/2025	09:04:40,095	10		96,134
			10	96,134
			10	96,134
08/05/2025	09:04:37,796	1		96,126
			1	96,126
			1	96,126
08/05/2025	09:04:29,843	39		96,086
			39	96,086
			39	96,086
08/05/2025	09:04:27,612	3		96,098
			3	96,098
			3	96,098
08/05/2025	09:04:19,981	1		96,122
			1	96,122
			1	96,122
08/05/2025	09:04:17,871	1		96,128
			1	96,128
			1	96,128
08/05/2025	09:04:13,246	1		96,14
			1	96,14
			1	96,14
08/05/2025	09:04:05,999	1		96,136
			1	96,136
			1	96,136
08/05/2025	09:04:05,125	1		96,20
			1	96,20
			1	96,20
08/05/2025	09:04:05,022	250		96,28
			250	96,28
			250	96,28
08/05/2025	09:04:04,811	265		96,298
			1	96,298
			1	96,298
			3	96,298
			1	96,298
			1	96,298
			1	96,298
			2	96,298
			1	96,298
			1	96,298
			1	96,298
			2	96,298
			1	96,298
			100	96,298
			1	96,298
			1	96,298
			35	96,298
			51	96,298
			1	96,298
			1	96,298
			1	96,298
			1	96,298
			5	96,298
			1	96,298
			115	96,298
			51	96,298
			150	96,298
08/05/2025	09:04:04,604	300		96,2499
			1	96,2499
			1	96,2499
			1	96,2499
			1	96,2499
			15	96,2499
			1	96,2499
			12	96,2499
			1	96,2499
			8	96,2499
			4	96,2499
			1	96,2499
			4	96,2499
			1	96,2499
			1	96,2499
			12	96,2499
			1	96,2499
			1	96,2499
			50	96,2499
			1	96,2499
			12	96,2499
			51	96,2499
			1	96,2499
			1	96,2499
			1	96,2499
			40	96,2499
			1	96,2499
			1	96,2499
			40	96,2499
			3	96,2499
			20	96,2499
			2	96,2499
			10	96,2499
			1	96,2499
			1	96,2499
			13	96,2499
			1	96,2499
			150	96,2499
			2	96,2499
			70	96,2499
			1	96,2499
			2	96,2499
			1	96,2499
			1	96,2499
			53	96,2499
			1	96,2499
			3	96,2499
08/05/2025	08:46:50,155	6		96,20
			6	96,20
			6	96,20
08/05/2025	08:46:04,014	47		96,17
			47	96,17
			47	96,17
08/05/2025	08:46:01,584	1		96,222
			1	96,222
			1	96,222
08/05/2025	08:45:59,678	500		96,17
			500	96,17
			500	96,17
08/05/2025	08:45:55,781	16		96,154
			16	96,154
			16	96,154
08/05/2025	08:44:50,112	7		96,224
			7	96,224
			7	96,224
08/05/2025	08:44:30,196	30		96,236
			30	96,236
			30	96,236
08/05/2025	08:44:30,121	1		96,236
			1	96,236
			1	96,236
08/05/2025	08:44:13,486	52		96,248
			52	96,248
			52	96,248
08/05/2025	08:43:53,504	1		96,194
			1	96,194
			1	96,194
08/05/2025	08:43:41,898	6		96,17
			6	96,17
			6	96,17
08/05/2025	08:43:25,048	1		96,162
			1	96,162
			1	96,162
08/05/2025	08:42:21,355	1		96,13
			1	96,13
			1	96,13
08/05/2025	08:42:14,722	5		96,13
			5	96,13
			5	96,13
08/05/2025	08:41:51,076	30		96,184
			30	96,184
			30	96,184
08/05/2025	08:41:15,195	3		96,10
			3	96,10
			3	96,10
08/05/2025	08:41:02,740	11		96,15
			11	96,15
			11	96,15
08/05/2025	08:41:01,381	6		96,10
			6	96,10
			6	96,10
08/05/2025	08:40:40,472	2		96,154
			2	96,154
			2	96,154
08/05/2025	08:40:38,029	12		96,15
			12	96,15
			12	96,15
08/05/2025	08:40:31,340	50		96,144
			50	96,144
			50	96,144
08/05/2025	08:40:24,798	5		96,152
			5	96,152
			5	96,152
08/05/2025	08:39:27,531	250		96,082
			250	96,082
			250	96,082
08/05/2025	08:39:23,224	5		96,08
			5	96,08
			5	96,08
08/05/2025	08:39:01,583	20		96,118
			20	96,118
			20	96,118
08/05/2025	08:38:06,198	1		96,104
			1	96,104
			1	96,104
08/05/2025	08:37:43,087	20		96,10
			20	96,10
			20	96,10
08/05/2025	08:37:41,873	2		96,10
			2	96,10
			2	96,10
08/05/2025	08:37:25,278	50		96,108
			50	96,108
			50	96,108
08/05/2025	08:37:11,567	200		96,116
			200	96,116
			200	96,116
08/05/2025	08:36:54,771	20		96,114
			20	96,114
			20	96,114
08/05/2025	08:36:25,947	15		96,112
			15	96,112
			15	96,112
08/05/2025	08:36:13,472	22		96,06
			22	96,06
			22	96,06
08/05/2025	08:35:46,075	2		96,106
			2	96,106
			2	96,106
08/05/2025	08:35:40,405	2		96,108
			2	96,108
			2	96,108
08/05/2025	08:35:16,008	120		96,06
			120	96,06
			120	96,06
08/05/2025	08:35:06,858	41		96,126
			41	96,126
			41	96,126
08/05/2025	08:34:48,526	200		96,134
			200	96,134
			200	96,134
08/05/2025	08:34:08,039	41		96,142
			41	96,142
			41	96,142
08/05/2025	08:33:03,625	2		96,108
			2	96,108
			2	96,108
08/05/2025	08:32:55,184	1		96,056
			1	96,056
			1	96,056
08/05/2025	08:32:42,200	11		96,052
			11	96,052
			11	96,052
08/05/2025	08:32:29,571	1		96,108
			1	96,108
			1	96,108
08/05/2025	08:32:04,033	48		96,11
			48	96,11
			48	96,11
08/05/2025	08:32:00,590	1		96,122
			1	96,122
			1	96,122
08/05/2025	08:31:59,582	11		96,126
			11	96,126
			11	96,126
08/05/2025	08:31:41,175	1		96,084
			1	96,084
			1	96,084
08/05/2025	08:31:21,143	50		96,146
			50	96,146
			50	96,146
08/05/2025	08:30:08,089	5		96,13
			5	96,13
			5	96,13
08/05/2025	08:30:01,556	1		96,086
			1	96,086
			1	96,086
08/05/2025	08:29:55,519	3		96,086
			3	96,086
			3	96,086
08/05/2025	08:29:17,684	1		96,14
			1	96,14
			1	96,14
08/05/2025	08:27:46,632	3		96,144
			3	96,144
			3	96,144
08/05/2025	08:27:12,002	5		96,162
			5	96,162
			5	96,162
08/05/2025	08:27:01,345	3		96,16
			3	96,16
			3	96,16
08/05/2025	08:26:18,150	500		96,096
			500	96,096
			500	96,096
08/05/2025	08:25:58,865	5		96,17
			5	96,17
			5	96,17
08/05/2025	08:25:00,826	1 200		96,10
			1 200	96,10
			1 200	96,10
08/05/2025	08:24:24,086	2 000		96,10
			2 000	96,10
			1 950	96,10
			50	96,10
08/05/2025	08:23:30,654	2		96,034
			2	96,034
			2	96,034
08/05/2025	08:23:20,607	2		96,04
			2	96,04
			2	96,04
08/05/2025	08:23:16,463	2		96,096
			2	96,096
			2	96,096
08/05/2025	08:21:56,261	157		96,098
			157	96,098
			157	96,098
08/05/2025	08:21:08,921	2		96,058
			2	96,058
			2	96,058
08/05/2025	08:20:42,847	45		96,032
			35	96,032
			10	96,032
			45	96,032
08/05/2025	08:20:35,729	10		96,048
			10	96,048
			10	96,048
08/05/2025	08:20:19,966	15		96,096
			15	96,096
			15	96,096
08/05/2025	08:19:54,049	110		96,092
			110	96,092
			110	96,092
08/05/2025	08:19:25,351	2		96,044
			2	96,044
			2	96,044
08/05/2025	08:19:06,092	1		96,098
			1	96,098
			1	96,098
08/05/2025	08:18:17,119	2		96,098
			2	96,098
			2	96,098
08/05/2025	08:18:04,968	16		96,048
			16	96,048
			16	96,048
08/05/2025	08:17:06,097	50		96,098
			50	96,098
			50	96,098
08/05/2025	08:17:05,460	53		96,068
			53	96,068
			53	96,068
08/05/2025	08:17:03,230	2		96,098
			2	96,098
			2	96,098
08/05/2025	08:16:56,085	55		96,098
			55	96,098
			55	96,098
08/05/2025	08:16:54,581	1		96,098
			1	96,098
			1	96,098
08/05/2025	08:16:43,817	2		96,044
			2	96,044
			2	96,044
08/05/2025	08:16:39,365	1		96,092
			1	96,092
			1	96,092
08/05/2025	08:16:28,613	6		96,098
			6	96,098
			6	96,098
08/05/2025	08:14:19,464	30		96,006
			30	96,006
			30	96,006
08/05/2025	08:13:25,596	8		96,066
			8	96,066
			8	96,066
08/05/2025	08:12:35,478	150		95,994
			150	95,994
			150	95,994
08/05/2025	08:12:18,076	1		95,984
			1	95,984
			1	95,984
08/05/2025	08:12:16,523	3		95,984
			3	95,984
			3	95,984
08/05/2025	08:11:56,608	100		96,048
			100	96,048
			100	96,048
08/05/2025	08:11:52,116	2		96,044
			2	96,044
			2	96,044
08/05/2025	08:11:33,042	5		96,032
			5	96,032
			5	96,032
08/05/2025	08:10:40,938	6		96,00
			6	96,00
			6	96,00
08/05/2025	08:10:38,245	21		96,01
			21	96,01
			21	96,01
08/05/2025	08:10:33,888	2		96,008
			2	96,008
			2	96,008
08/05/2025	08:10:20,427	200		96,00
			200	96,00
			200	96,00
08/05/2025	08:10:16,780	6		95,956
			6	95,956
			6	95,956
08/05/2025	08:09:29,899	62		95,96
			62	95,96
			62	95,96
08/05/2025	08:09:10,905	30		96,024
			30	96,024
			30	96,024
08/05/2025	08:09:10,586	2		96,024
			2	96,024
			2	96,024
08/05/2025	08:08:19,348	25		95,956
			25	95,956
			25	95,956
08/05/2025	08:07:24,030	16		95,974
			16	95,974
			16	95,974
08/05/2025	08:07:14,929	900		96,024
			900	96,024
			900	96,024
08/05/2025	08:07:09,159	2		95,974
			2	95,974
			2	95,974
08/05/2025	08:06:59,886	1 679		95,974
			1 679	95,974
			1 679	95,974
08/05/2025	08:06:38,863	2		95,956
			2	95,956
			2	95,956
08/05/2025	08:06:13,289	4		96,00
			4	96,00
			4	96,00
08/05/2025	08:05:54,314	6		95,95
			6	95,95
			6	95,95
08/05/2025	08:05:04,628	4		95,93
			4	95,93
			4	95,93
08/05/2025	08:04:56,222	17		95,992
			17	95,992
			17	95,992
08/05/2025	08:04:45,299	5		95,986
			5	95,986
			5	95,986
08/05/2025	08:04:35,156	6		95,984
			6	95,984
			6	95,984
08/05/2025	08:04:29,554	210		95,984
			210	95,984
			210	95,984
08/05/2025	08:02:15,464	220		96,00
			220	96,00
			220	96,00
08/05/2025	08:02:07,525	2		96,016
			2	96,016
			2	96,016
08/05/2025	08:02:05,430	5		96,034
			5	96,034
			5	96,034
08/05/2025	08:01:28,982	12		96,026
			12	96,026
			12	96,026
08/05/2025	08:01:28,061	11		95,97
			11	95,97
			11	95,97
08/05/2025	08:00:46,532	1		96,06
			1	96,06
			1	96,06
08/05/2025	08:00:41,282	76		95,986
			76	95,986
			76	95,986
08/05/2025	08:00:37,784	139		95,998
			139	95,998
			139	95,998
08/05/2025	08:00:32,252	62		95,982
			62	95,982
			62	95,982
08/05/2025	08:00:17,767	190		96,05
			190	96,05
			190	96,05
08/05/2025	08:00:10,729	266		96,044
			266	96,044
			266	96,044
08/05/2025	08:00:02,735	10		96,032
			10	96,032
			10	96,032
08/05/2025	07:59:59,270	122		95,992
			122	95,992
			122	95,992
08/05/2025	07:59:06,202	80		96,052
			80	96,052
			80	96,052
08/05/2025	07:58:11,634	30		95,974
			30	95,974
			30	95,974
08/05/2025	07:57:45,024	1		95,994
			1	95,994
			1	95,994
08/05/2025	07:57:23,444	163		96,082
			163	96,082
			163	96,082
08/05/2025	07:57:18,861	130		95,998
			20	95,998
			130	95,998
			105	95,998
			5	95,998
08/05/2025	07:57:05,332	107		95,994
			107	95,994
			46	95,994
			61	95,994
08/05/2025	07:56:59,622	60		96,00
			30	96,00
			60	96,00
			30	96,00
08/05/2025	07:56:50,433	2		96,068
			2	96,068
			2	96,068
08/05/2025	07:54:34,497	4		96,11
			4	96,11
			4	96,11
08/05/2025	07:54:07,538	52		96,114
			52	96,114
			52	96,114
08/05/2025	07:52:28,888	3		96,122
			3	96,122
			3	96,122
08/05/2025	07:50:47,750	11		96,052
			11	96,052
			11	96,052
08/05/2025	07:50:40,965	17		96,05
			17	96,05
			17	96,05
08/05/2025	07:50:37,131	3		96,052
			3	96,052
			3	96,052
08/05/2025	07:49:56,851	520		96,104
			520	96,104
			520	96,104
08/05/2025	07:49:11,464	2		95,996
			2	95,996
			1	95,996
			1	95,996
08/05/2025	07:48:43,820	900		96,052
			900	96,052
			900	96,052
08/05/2025	07:47:54,379	2 000		96,07
			2 000	96,07
			2 000	96,07
08/05/2025	07:47:46,680	10		96,16
			10	96,16
			10	96,16
08/05/2025	07:47:45,616	50		96,16
			50	96,16
			50	96,16
08/05/2025	07:47:20,659	5		96,154
			5	96,154
			5	96,154
08/05/2025	07:47:00,571	11		96,076
			11	96,076
			11	96,076
08/05/2025	07:46:39,777	30		96,062
			30	96,062
			30	96,062
08/05/2025	07:46:07,844	2		96,12
			2	96,12
			2	96,12
08/05/2025	07:45:12,992	1 053		96,134
			6	96,134
			891	96,134
			1 050	96,134
			2	96,134
			53	96,134
			101	96,134
			3	96,134
08/05/2025	07:43:14,547	4		96,124
			4	96,124
			4	96,124
08/05/2025	07:43:11,721	1 863		96,04
			36	96,04
			2	96,04
			1	96,04
			26	96,04
			556	96,04
			39	96,04
			3	96,04
			7	96,04
			5	96,04
			1	96,04
			6	96,04
			43	96,04
			51	96,04
			5	96,04
			10	96,04
			10	96,04
			20	96,04
			52	96,04
			52	96,04
			100	96,04
			5	96,04
			75	96,04
			23	96,04
			154	96,04
			24	96,04
			5	96,04
			6	96,04
			11	96,04
			11	96,04
			8	96,04
			113	96,04
			4	96,04
			5	96,04
			30	96,04
			5	96,04
			7	96,04
			31	96,04
			110	96,04
			1	96,04
			20	96,04
			50	96,04
			70	96,04
			4	96,04
			81	96,04
			15	96,04
			1	96,04
			2	96,04
			25	96,04
			6	96,04
			26	96,04
			3	96,04
			20	96,04
			4	96,04
			43	96,04
			210	96,04
			20	96,04
			1	96,04
			50	96,04
			1	96,04
			11	96,04
			13	96,04
			7	96,04
			52	96,04
			26	96,04
			15	96,04
			847	96,04
			24	96,04
			200	96,04
			50	96,04
			13	96,04
			157	96,04
			1	96,04
			5	96,04

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: 96,0041 / Vente: 96,0499
Volume: 4 050
+1,09%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
08/05/2025 @ 09:10:39

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