Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

405

224

101,178

Date	Heure	Volume	Volume de transactions	Cours
10/07/2025	09:09:44,487	2		101,178
			2	101,178
			2	101,178
10/07/2025	09:09:38,619	1		101,168
			1	101,168
			1	101,168
10/07/2025	09:09:38,352	3		101,174
			3	101,174
			3	101,174
10/07/2025	09:09:33,931	5		101,152
			5	101,152
			5	101,152
10/07/2025	09:09:20,984	2		101,184
			2	101,184
			2	101,184
10/07/2025	09:09:13,105	1		101,194
			1	101,194
			1	101,194
10/07/2025	09:09:07,567	1		101,194
			1	101,194
			1	101,194
10/07/2025	09:09:06,160	1		101,194
			1	101,194
			1	101,194
10/07/2025	09:09:05,357	1		101,194
			1	101,194
			1	101,194
10/07/2025	09:09:04,050	1		101,194
			1	101,194
			1	101,194
10/07/2025	09:08:45,729	1		101,198
			1	101,198
			1	101,198
10/07/2025	09:08:44,321	4		101,176
			4	101,176
			4	101,176
10/07/2025	09:08:41,602	1		101,198
			1	101,198
			1	101,198
10/07/2025	09:08:41,401	1		101,198
			1	101,198
			1	101,198
10/07/2025	09:08:40,399	1		101,198
			1	101,198
			1	101,198
10/07/2025	09:08:20,879	1		101,166
			1	101,166
			1	101,166
10/07/2025	09:08:12,197	27		101,194
			27	101,194
			27	101,194
10/07/2025	09:08:10,218	1		101,194
			1	101,194
			1	101,194
10/07/2025	09:08:09,411	1		101,194
			1	101,194
			1	101,194
10/07/2025	09:08:09,009	1		101,188
			1	101,188
			1	101,188
10/07/2025	09:08:01,568	1		101,194
			1	101,194
			1	101,194
10/07/2025	09:07:52,414	5		101,162
			5	101,162
			5	101,162
10/07/2025	09:07:45,077	1		101,178
			1	101,178
			1	101,178
10/07/2025	09:07:39,441	1		101,178
			1	101,178
			1	101,178
10/07/2025	09:07:37,025	2		101,178
			2	101,178
			2	101,178
10/07/2025	09:07:36,017	1		101,178
			1	101,178
			1	101,178
10/07/2025	09:07:35,955	5		101,178
			5	101,178
			5	101,178
10/07/2025	09:07:15,939	16		101,162
			16	101,162
			16	101,162
10/07/2025	09:07:10,271	1		101,184
			1	101,184
			1	101,184
10/07/2025	09:07:10,110	300		101,162
			300	101,162
			300	101,162
10/07/2025	09:07:05,945	1		101,178
			1	101,178
			1	101,178
10/07/2025	09:06:39,430	5		101,178
			5	101,178
			5	101,178
10/07/2025	09:06:27,474	30		101,184
			30	101,184
			30	101,184
10/07/2025	09:06:20,142	1		101,194
			1	101,194
			1	101,194
10/07/2025	09:06:13,957	9		101,197
			9	101,197
			9	101,197
10/07/2025	09:06:10,123	1		101,198
			1	101,198
			1	101,198
10/07/2025	09:06:05,496	7		101,192
			7	101,192
			7	101,192
10/07/2025	09:06:03,481	1		101,198
			1	101,198
			1	101,198
10/07/2025	09:05:51,705	55		101,198
			55	101,198
			55	101,198
10/07/2025	09:05:43,992	330		101,182
			330	101,182
			330	101,182
10/07/2025	09:05:39,838	1		101,188
			1	101,188
			1	101,188
10/07/2025	09:05:39,534	1		101,194
			1	101,194
			1	101,194
10/07/2025	09:05:34,479	1		101,194
			1	101,194
			1	101,194
10/07/2025	09:05:34,403	2		101,194
			2	101,194
			2	101,194
10/07/2025	09:05:34,200	1		101,194
			1	101,194
			1	101,194
10/07/2025	09:05:33,901	5		101,198
			5	101,198
			5	101,198
10/07/2025	09:05:24,896	1		101,198
			1	101,198
			1	101,198
10/07/2025	09:05:22,808	3		101,198
			3	101,198
			3	101,198
10/07/2025	09:05:20,739	1		101,198
			1	101,198
			1	101,198
10/07/2025	09:05:17,082	5		101,198
			5	101,198
			5	101,198
10/07/2025	09:05:16,143	9		101,192
			9	101,192
			9	101,192
10/07/2025	09:05:13,176	1		101,198
			1	101,198
			1	101,198
10/07/2025	09:05:10,964	3		101,198
			3	101,198
			3	101,198
10/07/2025	09:05:08,450	1		101,198
			1	101,198
			1	101,198
10/07/2025	09:05:06,033	40		101,182
			40	101,182
			40	101,182
10/07/2025	09:05:03,402	2		101,198
			2	101,198
			2	101,198
10/07/2025	09:05:03,043	1		101,198
			1	101,198
			1	101,198
10/07/2025	09:05:01,877	1		101,198
			1	101,198
			1	101,198
10/07/2025	09:04:40,778	1		101,198
			1	101,198
			1	101,198
10/07/2025	09:04:34,955	1		101,198
			1	101,198
			1	101,198
10/07/2025	09:04:34,847	2		101,198
			2	101,198
			2	101,198
10/07/2025	09:04:25,153	499		101,198
			1	101,198
			1	101,198
			1	101,198
			2	101,198
			1	101,198
			10	101,198
			1	101,198
			1	101,198
			1	101,198
			20	101,198
			1	101,198
			40	101,198
			1	101,198
			100	101,198
			1	101,198
			1	101,198
			1	101,198
			3	101,198
			1	101,198
			1	101,198
			10	101,198
			1	101,198
			31	101,198
			1	101,198
			1	101,198
			104	101,198
			1	101,198
			2	101,198
			4	101,198
			1	101,198
			95	101,198
			2	101,198
			9	101,198
			1	101,198
			2	101,198
			20	101,198
			1	101,198
			1	101,198
			1	101,198
			1	101,198
			1	101,198
			1	101,198
			88	101,198
			1	101,198
			10	101,198
			223	101,198
			38	101,198
			1	101,198
			4	101,198
			1	101,198
			1	101,198
			1	101,198
			10	101,198
			1	101,198
			4	101,198
			3	101,198
			1	101,198
			1	101,198
			1	101,198
			2	101,198
			1	101,198
			1	101,198
			1	101,198
			1	101,198
			15	101,198
			1	101,198
			9	101,198
			1	101,198
			1	101,198
			6	101,198
			1	101,198
			1	101,198
			1	101,198
			1	101,198
			86	101,198
10/07/2025	08:49:57,232	6		101,132
			6	101,132
			6	101,132
10/07/2025	08:47:16,755	10		101,136
			10	101,136
			10	101,136
10/07/2025	08:46:30,940	20		101,178
			20	101,178
			20	101,178
10/07/2025	08:46:07,391	1		101,19
			1	101,19
			1	101,19
10/07/2025	08:45:24,932	20		101,186
			20	101,186
			20	101,186
10/07/2025	08:44:55,444	4		101,19
			4	101,19
			4	101,19
10/07/2025	08:44:35,288	5		101,184
			5	101,184
			5	101,184
10/07/2025	08:43:58,095	2		101,19
			2	101,19
			2	101,19
10/07/2025	08:43:38,881	1		101,152
			1	101,152
			1	101,152
10/07/2025	08:43:33,420	5		101,16
			5	101,16
			5	101,16
10/07/2025	08:41:30,590	1		101,21
			1	101,21
			1	101,21
10/07/2025	08:40:44,497	2		101,204
			2	101,204
			2	101,204
10/07/2025	08:39:44,721	3		101,162
			3	101,162
			3	101,162
10/07/2025	08:39:36,975	1		101,198
			1	101,198
			1	101,198
10/07/2025	08:39:11,551	20		101,198
			20	101,198
			20	101,198
10/07/2025	08:39:04,187	150		101,15
			150	101,15
			150	101,15
10/07/2025	08:38:51,849	19		101,188
			19	101,188
			19	101,188
10/07/2025	08:37:24,265	20		101,146
			20	101,146
			20	101,146
10/07/2025	08:37:21,042	1		101,186
			1	101,186
			1	101,186
10/07/2025	08:35:40,618	28		101,146
			28	101,146
			28	101,146
10/07/2025	08:35:30,606	20		101,14
			20	101,14
			20	101,14
10/07/2025	08:35:19,559	1		101,136
			1	101,136
			1	101,136
10/07/2025	08:35:16,652	1		101,17
			1	101,17
			1	101,17
10/07/2025	08:34:35,829	2		101,162
			2	101,162
			2	101,162
10/07/2025	08:33:59,522	54		101,158
			54	101,158
			54	101,158
10/07/2025	08:33:30,406	2		101,12
			2	101,12
			2	101,12
10/07/2025	08:33:14,173	270		101,14
			270	101,14
			270	101,14
10/07/2025	08:33:09,852	3		101,102
			3	101,102
			3	101,102
10/07/2025	08:32:59,400	1		101,132
			1	101,132
			1	101,132
10/07/2025	08:32:58,130	6		101,096
			6	101,096
			6	101,096
10/07/2025	08:32:35,627	2		101,092
			2	101,092
			2	101,092
10/07/2025	08:32:29,429	5		101,124
			5	101,124
			5	101,124
10/07/2025	08:31:58,770	5		101,128
			5	101,128
			5	101,128
10/07/2025	08:30:26,591	40		101,104
			40	101,104
			40	101,104
10/07/2025	08:29:58,598	19		101,11
			5	101,11
			14	101,11
			19	101,11
10/07/2025	08:28:56,480	2		101,076
			2	101,076
			2	101,076
10/07/2025	08:28:44,781	1		101,112
			1	101,112
			1	101,112
10/07/2025	08:28:43,339	55		101,112
			55	101,112
			55	101,112
10/07/2025	08:28:39,917	50		101,114
			50	101,114
			50	101,114
10/07/2025	08:28:22,753	4		101,116
			4	101,116
			4	101,116
10/07/2025	08:28:12,710	78		101,08
			5	101,08
			78	101,08
			73	101,08
10/07/2025	08:27:59,335	1		101,106
			1	101,106
			1	101,106
10/07/2025	08:27:42,732	5		101,12
			5	101,12
			5	101,12
10/07/2025	08:27:13,549	100		101,126
			100	101,126
			100	101,126
10/07/2025	08:26:55,131	12		101,088
			12	101,088
			12	101,088
10/07/2025	08:26:15,906	1		101,122
			1	101,122
			1	101,122
10/07/2025	08:25:37,631	2		101,076
			2	101,076
			2	101,076
10/07/2025	08:25:14,290	5		101,106
			5	101,106
			5	101,106
10/07/2025	08:24:32,287	200		101,076
			200	101,076
			200	101,076
10/07/2025	08:23:35,024	3		101,08
			3	101,08
			3	101,08
10/07/2025	08:23:08,989	78		101,11
			78	101,11
			78	101,11
10/07/2025	08:22:57,299	50		101,104
			50	101,104
			50	101,104
10/07/2025	08:22:47,979	200		101,10
			200	101,10
			195	101,10
			5	101,10
10/07/2025	08:22:43,360	150		101,096
			150	101,096
			150	101,096
10/07/2025	08:21:59,247	2		101,088
			2	101,088
			2	101,088
10/07/2025	08:21:30,744	3		101,085
			3	101,085
			3	101,085
10/07/2025	08:20:58,097	1		101,084
			1	101,084
			1	101,084
10/07/2025	08:20:41,193	25		101,078
			25	101,078
			25	101,078
10/07/2025	08:20:37,865	1		101,078
			1	101,078
			1	101,078
10/07/2025	08:20:23,880	10		101,07
			10	101,07
			10	101,07
10/07/2025	08:19:54,895	1		101,082
			1	101,082
			1	101,082
10/07/2025	08:19:53,051	20		101,07
			20	101,07
			20	101,07
10/07/2025	08:19:24,112	1		101,078
			1	101,078
			1	101,078
10/07/2025	08:19:20,978	800		101,08
			800	101,08
			800	101,08
10/07/2025	08:18:52,013	1		101,072
			1	101,072
			1	101,072
10/07/2025	08:18:48,327	59		101,07
			59	101,07
			59	101,07
10/07/2025	08:18:38,268	42		101,072
			42	101,072
			42	101,072
10/07/2025	08:18:17,641	20		101,072
			20	101,072
			20	101,072
10/07/2025	08:18:09,220	1		101,072
			1	101,072
			1	101,072
10/07/2025	08:17:07,005	2		101,114
			2	101,114
			2	101,114
10/07/2025	08:16:10,390	10		101,11
			10	101,11
			10	101,11
10/07/2025	08:15:31,587	11		101,076
			11	101,076
			11	101,076
10/07/2025	08:15:30,901	10		101,076
			10	101,076
			5	101,076
			5	101,076
10/07/2025	08:14:49,678	20		101,118
			20	101,118
			20	101,118
10/07/2025	08:14:40,854	8		101,086
			8	101,086
			8	101,086
10/07/2025	08:14:18,636	200		101,128
			200	101,128
			200	101,128
10/07/2025	08:14:07,659	3		101,098
			3	101,098
			3	101,098
10/07/2025	08:13:59,737	12		101,092
			12	101,092
			12	101,092
10/07/2025	08:13:34,254	2		101,142
			2	101,142
			2	101,142
10/07/2025	08:13:34,059	64		101,11
			64	101,11
			64	101,11
10/07/2025	08:13:26,617	10		101,144
			10	101,144
			10	101,144
10/07/2025	08:12:52,769	100		101,146
			100	101,146
			100	101,146
10/07/2025	08:12:41,239	1		101,112
			1	101,112
			1	101,112
10/07/2025	08:12:37,932	2		101,144
			2	101,144
			2	101,144
10/07/2025	08:12:19,979	262		101,104
			262	101,104
			262	101,104
10/07/2025	08:12:12,712	5		101,14
			5	101,14
			5	101,14
10/07/2025	08:12:03,280	99		101,142
			99	101,142
			99	101,142
10/07/2025	08:11:59,382	1		101,144
			1	101,144
			1	101,144
10/07/2025	08:11:43,392	1		101,146
			1	101,146
			1	101,146
10/07/2025	08:11:09,831	2		101,144
			2	101,144
			2	101,144
10/07/2025	08:10:48,288	50		101,146
			50	101,146
			50	101,146
10/07/2025	08:10:21,808	19		101,148
			19	101,148
			19	101,148
10/07/2025	08:10:06,038	15		101,15
			15	101,15
			15	101,15
10/07/2025	08:09:23,419	49		101,154
			49	101,154
			49	101,154
10/07/2025	08:08:34,405	1 582		101,152
			1 582	101,152
			1 582	101,152
10/07/2025	08:06:26,157	5		101,136
			5	101,136
			5	101,136
10/07/2025	08:06:14,842	49		101,136
			49	101,136
			49	101,136
10/07/2025	08:06:11,898	7		101,092
			7	101,092
			7	101,092
10/07/2025	08:06:06,972	2		101,092
			2	101,092
			2	101,092
10/07/2025	08:05:54,782	2		101,12
			2	101,12
			2	101,12
10/07/2025	08:05:25,645	5		101,092
			5	101,092
			2	101,092
			3	101,092
10/07/2025	08:04:56,913	979		101,12
			979	101,12
			977	101,12
			1	101,12
			1	101,12
10/07/2025	08:04:28,370	1 000		101,118
			1 000	101,118
			1 000	101,118
10/07/2025	08:03:56,683	20		101,104
			20	101,104
			20	101,104
10/07/2025	08:03:55,002	4		101,106
			4	101,106
			4	101,106
10/07/2025	08:03:52,454	1		101,11
			1	101,11
			1	101,11
10/07/2025	08:03:27,356	2		101,122
			2	101,122
			2	101,122
10/07/2025	08:02:51,813	3		101,102
			3	101,102
			3	101,102
10/07/2025	08:02:24,363	119		101,134
			119	101,134
			119	101,134
10/07/2025	08:02:13,994	10		101,142
			10	101,142
			10	101,142
10/07/2025	08:01:50,301	2		101,15
			2	101,15
			2	101,15
10/07/2025	08:01:34,073	1		101,11
			1	101,11
			1	101,11
10/07/2025	08:01:21,706	3		101,176
			3	101,176
			3	101,176
10/07/2025	08:00:50,632	15		101,188
			15	101,188
			15	101,188
10/07/2025	08:00:36,803	152		101,14
			152	101,14
			152	101,14
10/07/2025	08:00:36,339	10		101,178
			10	101,178
			10	101,178
10/07/2025	08:00:32,038	79		101,176
			79	101,176
			79	101,176
10/07/2025	08:00:30,920	178		101,178
			178	101,178
			178	101,178
10/07/2025	08:00:29,723	37		101,126
			37	101,126
			37	101,126
10/07/2025	08:00:11,360	5		101,156
			5	101,156
			5	101,156
10/07/2025	07:58:28,230	1		101,144
			1	101,144
			1	101,144
10/07/2025	07:58:17,055	5		101,142
			5	101,142
			5	101,142
10/07/2025	07:58:00,113	16		101,106
			16	101,106
			16	101,106
10/07/2025	07:57:44,751	78		101,106
			78	101,106
			78	101,106
10/07/2025	07:56:42,677	8		101,12
			8	101,12
			8	101,12
10/07/2025	07:56:35,000	923		101,124
			923	101,124
			923	101,124
10/07/2025	07:56:12,446	1 000		101,124
			1 000	101,124
			1 000	101,124
10/07/2025	07:55:55,868	1 000		101,126
			1 000	101,126
			1 000	101,126
10/07/2025	07:54:32,078	70		101,126
			70	101,126
			70	101,126
10/07/2025	07:53:40,749	25		101,094
			25	101,094
			25	101,094
10/07/2025	07:53:34,543	6		101,094
			6	101,094
			6	101,094
10/07/2025	07:52:44,737	20		101,086
			20	101,086
			20	101,086
10/07/2025	07:52:19,647	5		101,112
			5	101,112
			5	101,112
10/07/2025	07:51:30,242	3		101,086
			3	101,086
			3	101,086
10/07/2025	07:51:02,341	20		101,11
			20	101,11
			20	101,11
10/07/2025	07:49:43,569	198		101,08
			198	101,08
			198	101,08
10/07/2025	07:49:07,775	50		101,075
			50	101,075
			50	101,075
10/07/2025	07:49:07,182	420		101,094
			11	101,094
			400	101,094
			409	101,094
			20	101,094
10/07/2025	07:48:07,741	990		101,094
			990	101,094
			990	101,094
10/07/2025	07:47:41,102	1		101,076
			1	101,076
			1	101,076
10/07/2025	07:47:08,827	1		101,076
			1	101,076
			1	101,076
10/07/2025	07:46:52,507	810		101,098
			810	101,098
			810	101,098
10/07/2025	07:46:52,340	1 000		101,098
			1 000	101,098
			1 000	101,098
10/07/2025	07:46:31,575	1 000		101,094
			1 000	101,094
			1 000	101,094
10/07/2025	07:46:30,243	5		101,075
			5	101,075
			5	101,075
10/07/2025	07:44:06,432	1 000		101,07
			1 000	101,07
			1 000	101,07
10/07/2025	07:43:49,257	1		101,06
			1	101,06
			1	101,06
10/07/2025	07:43:23,616	10		101,074
			10	101,074
			10	101,074
10/07/2025	07:43:03,074	1 000		101,054
			1 000	101,054
			1 000	101,054
10/07/2025	07:42:45,220	1		101,006
			1	101,006
			1	101,006
10/07/2025	07:42:40,199	89		101,05
			89	101,05
			89	101,05
10/07/2025	07:41:43,193	50		101,052
			50	101,052
			50	101,052
10/07/2025	07:40:17,793	319		101,004
			319	101,004
			319	101,004
10/07/2025	07:39:38,566	8		101,032
			8	101,032
			8	101,032
10/07/2025	07:38:40,826	86		101,004
			50	101,004
			86	101,004
			36	101,004
10/07/2025	07:37:59,048	10		100,966
			10	100,966
			10	100,966
10/07/2025	07:37:59,026	20		101,00
			20	101,00
			20	101,00
10/07/2025	07:37:43,595	30		100,966
			30	100,966
			30	100,966
10/07/2025	07:37:43,450	25		101,002
			10	101,002
			13	101,002
			2	101,002
			25	101,002
10/07/2025	07:37:43,410	1		100,9681
			1	100,9681
			1	100,9681
10/07/2025	07:32:22,569	4		100,994
			4	100,994
			4	100,994
10/07/2025	07:32:18,324	2 287		100,996
			40	100,996
			147	100,996
			1	100,996
			2	100,996
			5	100,996
			3	100,996
			5	100,996
			4	100,996
			30	100,996
			30	100,996
			15	100,996
			5	100,996
			1 388	100,996
			200	100,996
			10	100,996
			9	100,996
			5	100,996
			30	100,996
			13	100,996
			150	100,996
			7	100,996
			49	100,996
			24	100,996
			50	100,996
			23	100,996
			40	100,996
			29	100,996
			45	100,996
			5	100,996
			5	100,996
			13	100,996
			2	100,996
			100	100,996
			50	100,996
			10	100,996
			80	100,996
			12	100,996
			30	100,996
			15	100,996
			95	100,996
			1	100,996
			5	100,996
			40	100,996
			40	100,996
			5	100,996
			29	100,996
			12	100,996
			5	100,996
			6	100,996
			13	100,996
			50	100,996
			2	100,996
			20	100,996
			5	100,996
			8	100,996
			14	100,996
			2	100,996
			4	100,996
			4	100,996
			50	100,996
			50	100,996
			4	100,996
			22	100,996
			100	100,996
			196	100,996
			220	100,996
			100	100,996
			1	100,996
			14	100,996
			20	100,996
			30	100,996
			5	100,996
			16	100,996
			4	100,996
			2	100,996
			8	100,996
			80	100,996
			1	100,996
			20	100,996
			5	100,996
			10	100,996
			3	100,996
			10	100,996
			14	100,996
			500	100,996
			1	100,996
			10	100,996
			5	100,996
			29	100,996
			3	100,996

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: 101,7601 / Vente: 101,7949
Volume: 4 258
-0,37%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
10/07/2025 @ 09:09:45

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