Tradegate Exchange

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

302

242

84,87

Date	Heure	Volume	Volume de transactions	Cours
14/05/2025	13:29:29,177	14		84,87
			14	84,87
			14	84,87
14/05/2025	13:24:12,041	2		84,83
			2	84,83
			2	84,83
14/05/2025	13:21:53,723	12		84,83
			12	84,83
			12	84,83
14/05/2025	13:21:23,543	2		84,82
			2	84,82
			2	84,82
14/05/2025	13:20:42,954	3		84,83
			3	84,83
			3	84,83
14/05/2025	13:18:08,284	10		84,82
			10	84,82
			10	84,82
14/05/2025	13:14:38,299	11		84,72
			11	84,72
			11	84,72
14/05/2025	13:14:20,432	2		84,70
			2	84,70
			2	84,70
14/05/2025	13:13:08,225	4		84,69
			4	84,69
			4	84,69
14/05/2025	13:12:18,489	1		84,92
			1	84,92
			1	84,92
14/05/2025	13:11:05,085	2		84,92
			2	84,92
			2	84,92
14/05/2025	13:03:14,687	50		84,57
			50	84,57
			50	84,57
14/05/2025	12:58:49,111	1		84,43
			1	84,43
			1	84,43
14/05/2025	12:55:21,122	3		84,38
			3	84,38
			3	84,38
14/05/2025	12:54:28,405	300		84,40
			300	84,40
			300	84,40
14/05/2025	12:54:07,005	1		84,39
			1	84,39
			1	84,39
14/05/2025	12:52:38,727	1		84,41
			1	84,41
			1	84,41
14/05/2025	12:51:57,055	1		84,41
			1	84,41
			1	84,41
14/05/2025	12:50:43,287	1		84,40
			1	84,40
			1	84,40
14/05/2025	12:48:32,760	1		84,42
			1	84,42
			1	84,42
14/05/2025	12:47:56,328	24		84,42
			24	84,42
			24	84,42
14/05/2025	12:42:44,965	1 000		84,41
			1 000	84,41
			1 000	84,41
14/05/2025	12:42:20,050	59		84,40
			59	84,40
			59	84,40
14/05/2025	12:39:30,473	4		84,41
			4	84,41
			4	84,41
14/05/2025	12:37:11,078	6		84,38
			6	84,38
			6	84,38
14/05/2025	12:30:11,899	200		84,32
			200	84,32
			200	84,32
14/05/2025	12:29:03,393	1		84,32
			1	84,32
			1	84,32
14/05/2025	12:27:31,487	2		84,35
			2	84,35
			2	84,35
14/05/2025	12:25:16,978	1		84,33
			1	84,33
			1	84,33
14/05/2025	12:24:11,809	2		84,29
			2	84,29
			2	84,29
14/05/2025	12:21:30,976	1		84,25
			1	84,25
			1	84,25
14/05/2025	12:16:26,911	1		84,14
			1	84,14
			1	84,14
14/05/2025	12:12:03,385	6		84,17
			6	84,17
			6	84,17
14/05/2025	12:08:46,457	17		84,13
			17	84,13
			17	84,13
14/05/2025	12:08:39,299	2		84,12
			2	84,12
			2	84,12
14/05/2025	12:08:20,202	10		84,15
			10	84,15
			10	84,15
14/05/2025	11:54:50,735	1		84,09
			1	84,09
			1	84,09
14/05/2025	11:48:43,792	1		84,10
			1	84,10
			1	84,10
14/05/2025	11:42:40,539	19		84,15
			19	84,15
			19	84,15
14/05/2025	11:41:33,003	10		84,11
			10	84,11
			10	84,11
14/05/2025	11:41:18,311	1		84,14
			1	84,14
			1	84,14
14/05/2025	11:41:15,798	1		84,14
			1	84,14
			1	84,14
14/05/2025	11:40:01,645	2		84,14
			2	84,14
			2	84,14
14/05/2025	11:38:45,811	1		84,14
			1	84,14
			1	84,14
14/05/2025	11:37:44,300	1		84,15
			1	84,15
			1	84,15
14/05/2025	11:34:33,850	1		84,18
			1	84,18
			1	84,18
14/05/2025	11:34:06,766	5		84,19
			5	84,19
			5	84,19
14/05/2025	11:32:51,233	15		84,20
			15	84,20
			15	84,20
14/05/2025	11:30:27,290	95		84,20
			95	84,20
			95	84,20
14/05/2025	11:29:40,208	2		84,18
			2	84,18
			2	84,18
14/05/2025	11:28:38,266	4		84,15
			4	84,15
			4	84,15
14/05/2025	11:27:15,015	590		84,12
			590	84,12
			590	84,12
14/05/2025	11:24:26,770	2		84,11
			2	84,11
			2	84,11
14/05/2025	11:20:56,670	1		84,08
			1	84,08
			1	84,08
14/05/2025	11:15:43,719	2		84,08
			2	84,08
			2	84,08
14/05/2025	11:14:44,399	60		84,10
			60	84,10
			60	84,10
14/05/2025	11:14:38,508	120		84,12
			120	84,12
			120	84,12
14/05/2025	11:13:12,538	8		84,17
			8	84,17
			8	84,17
14/05/2025	11:03:21,278	1		84,21
			1	84,21
			1	84,21
14/05/2025	11:01:33,370	580		84,27
			580	84,27
			580	84,27
14/05/2025	11:01:05,424	1 120		84,27
			1 120	84,27
			1 120	84,27
14/05/2025	11:00:48,804	3		84,28
			3	84,28
			3	84,28
14/05/2025	11:00:17,694	2 361		84,28
			2 361	84,28
			2 361	84,28
14/05/2025	11:00:05,625	1 097		84,24
			1 097	84,24
			1 097	84,24
14/05/2025	10:59:40,036	6		84,28
			6	84,28
			6	84,28
14/05/2025	10:56:37,675	2		84,30
			2	84,30
			2	84,30
14/05/2025	10:56:23,821	1		84,31
			1	84,31
			1	84,31
14/05/2025	10:55:57,575	20		84,34
			20	84,34
			20	84,34
14/05/2025	10:51:05,410	1		84,35
			1	84,35
			1	84,35
14/05/2025	10:45:38,947	3		84,31
			3	84,31
			3	84,31
14/05/2025	10:44:57,271	1		84,36
			1	84,36
			1	84,36
14/05/2025	10:44:51,235	1		84,36
			1	84,36
			1	84,36
14/05/2025	10:43:54,851	10		84,37
			10	84,37
			10	84,37
14/05/2025	10:42:43,019	100		84,30
			100	84,30
			100	84,30
14/05/2025	10:42:22,056	2		84,29
			2	84,29
			2	84,29
14/05/2025	10:39:20,273	5		84,33
			5	84,33
			5	84,33
14/05/2025	10:35:11,781	5		84,28
			5	84,28
			5	84,28
14/05/2025	10:33:28,405	1		84,25
			1	84,25
			1	84,25
14/05/2025	10:32:26,263	1		84,27
			1	84,27
			1	84,27
14/05/2025	10:27:06,556	3		84,19
			3	84,19
			3	84,19
14/05/2025	10:26:58,109	20		84,18
			20	84,18
			20	84,18
14/05/2025	10:22:07,299	12		84,28
			12	84,28
			12	84,28
14/05/2025	10:21:53,282	13		84,27
			13	84,27
			13	84,27
14/05/2025	10:20:53,207	6		84,30
			6	84,30
			6	84,30
14/05/2025	10:19:26,934	15		84,30
			15	84,30
			15	84,30
14/05/2025	10:19:02,926	1		84,27
			1	84,27
			1	84,27
14/05/2025	10:18:57,090	5		84,30
			5	84,30
			5	84,30
14/05/2025	10:18:05,562	42		84,27
			42	84,27
			42	84,27
14/05/2025	10:17:15,456	1		84,35
			1	84,35
			1	84,35
14/05/2025	10:14:23,188	9		84,33
			9	84,33
			9	84,33
14/05/2025	10:12:59,502	25		84,32
			25	84,32
			25	84,32
14/05/2025	10:12:19,419	2		84,23
			2	84,23
			2	84,23
14/05/2025	10:11:43,098	1		84,20
			1	84,20
			1	84,20
14/05/2025	10:08:09,816	35		84,22
			35	84,22
			35	84,22
14/05/2025	10:07:50,793	3		84,27
			3	84,27
			3	84,27
14/05/2025	10:07:37,309	2		84,35
			2	84,35
			2	84,35
14/05/2025	10:07:32,384	5		84,37
			5	84,37
			5	84,37
14/05/2025	10:06:22,240	50		84,38
			50	84,38
			50	84,38
14/05/2025	10:04:41,927	8		84,38
			8	84,38
			8	84,38
14/05/2025	10:02:59,323	4		84,52
			4	84,52
			4	84,52
14/05/2025	10:01:35,149	128		84,63
			128	84,63
			128	84,63
14/05/2025	09:59:47,554	3		84,61
			3	84,61
			3	84,61
14/05/2025	09:58:47,228	2		84,58
			2	84,58
			2	84,58
14/05/2025	09:55:46,071	1		84,68
			1	84,68
			1	84,68
14/05/2025	09:55:01,082	3		84,66
			3	84,66
			3	84,66
14/05/2025	09:51:44,749	2		84,65
			2	84,65
			2	84,65
14/05/2025	09:51:37,229	283		84,67
			283	84,67
			283	84,67
14/05/2025	09:51:24,822	141		84,65
			141	84,65
			141	84,65
14/05/2025	09:51:00,053	2		84,66
			2	84,66
			2	84,66
14/05/2025	09:50:26,777	50		84,69
			50	84,69
			50	84,69
14/05/2025	09:49:10,201	1		84,66
			1	84,66
			1	84,66
14/05/2025	09:45:47,664	2		84,67
			2	84,67
			2	84,67
14/05/2025	09:45:45,210	3		84,63
			3	84,63
			3	84,63
14/05/2025	09:44:46,448	300		84,70
			300	84,70
			300	84,70
14/05/2025	09:39:08,298	17		84,65
			17	84,65
			17	84,65
14/05/2025	09:37:31,168	29		84,73
			29	84,73
			29	84,73
14/05/2025	09:36:47,180	118		84,73
			118	84,73
			118	84,73
14/05/2025	09:34:25,958	177		84,72
			177	84,72
			177	84,72
14/05/2025	09:34:04,180	3		84,74
			3	84,74
			3	84,74
14/05/2025	09:32:51,597	6		84,74
			6	84,74
			6	84,74
14/05/2025	09:32:45,354	53		84,74
			53	84,74
			53	84,74
14/05/2025	09:31:22,663	4		84,66
			4	84,66
			4	84,66
14/05/2025	09:30:04,733	1		84,70
			1	84,70
			1	84,70
14/05/2025	09:29:18,151	3		84,73
			3	84,73
			3	84,73
14/05/2025	09:29:17,952	18		84,76
			18	84,76
			18	84,76
14/05/2025	09:29:07,615	3		84,71
			3	84,71
			3	84,71
14/05/2025	09:29:01,465	1		84,76
			1	84,76
			1	84,76
14/05/2025	09:28:05,689	300		84,73
			300	84,73
			300	84,73
14/05/2025	09:27:10,456	2		84,76
			2	84,76
			2	84,76
14/05/2025	09:27:02,291	1		84,75
			1	84,75
			1	84,75
14/05/2025	09:26:55,638	3		84,72
			3	84,72
			3	84,72
14/05/2025	09:26:52,154	50		84,77
			50	84,77
			50	84,77
14/05/2025	09:26:48,152	1		84,77
			1	84,77
			1	84,77
14/05/2025	09:26:31,990	1		84,77
			1	84,77
			1	84,77
14/05/2025	09:26:27,438	10		84,77
			10	84,77
			10	84,77
14/05/2025	09:26:11,154	1		84,77
			1	84,77
			1	84,77
14/05/2025	09:26:08,034	1		84,77
			1	84,77
			1	84,77
14/05/2025	09:25:14,380	5		84,75
			5	84,75
			5	84,75
14/05/2025	09:25:07,325	1		84,77
			1	84,77
			1	84,77
14/05/2025	09:24:52,262	6		84,75
			6	84,75
			6	84,75
14/05/2025	09:24:42,511	40		84,80
			40	84,80
			40	84,80
14/05/2025	09:24:33,325	126		84,81
			1	84,81
			1	84,81
			1	84,81
			120	84,81
			18	84,81
			1	84,81
			108	84,81
			1	84,81
			1	84,81
14/05/2025	09:20:58,487	1 000		84,94
			1 000	84,94
			1 000	84,94
14/05/2025	09:20:03,915	3		84,97
			3	84,97
			3	84,97
14/05/2025	09:19:37,433	2		85,00
			2	85,00
			2	85,00
14/05/2025	09:19:20,433	1		85,01
			1	85,01
			1	85,01
14/05/2025	09:19:10,770	1		85,01
			1	85,01
			1	85,01
14/05/2025	09:19:04,431	1		85,01
			1	85,01
			1	85,01
14/05/2025	09:19:03,929	1		85,01
			1	85,01
			1	85,01
14/05/2025	09:18:08,903	1		85,02
			1	85,02
			1	85,02
14/05/2025	09:17:56,338	5		85,01
			5	85,01
			5	85,01
14/05/2025	09:17:37,933	1		85,02
			1	85,02
			1	85,02
14/05/2025	09:17:32,105	1		85,02
			1	85,02
			1	85,02
14/05/2025	09:17:31,798	1		85,02
			1	85,02
			1	85,02
14/05/2025	09:17:13,982	100		85,02
			100	85,02
			100	85,02
14/05/2025	09:17:13,689	1		85,02
			1	85,02
			1	85,02
14/05/2025	09:17:08,858	1		85,02
			1	85,02
			1	85,02
14/05/2025	09:16:31,627	3		85,01
			3	85,01
			3	85,01
14/05/2025	09:16:15,128	1		85,05
			1	85,05
			1	85,05
14/05/2025	09:15:16,855	1		85,05
			1	85,05
			1	85,05
14/05/2025	09:15:15,644	1		85,05
			1	85,05
			1	85,05
14/05/2025	09:14:12,271	1		85,05
			1	85,05
			1	85,05
14/05/2025	09:13:44,096	5		85,00
			5	85,00
			5	85,00
14/05/2025	09:13:13,807	1		85,05
			1	85,05
			1	85,05
14/05/2025	09:13:11,290	1		85,05
			1	85,05
			1	85,05
14/05/2025	09:13:01,928	1		85,05
			1	85,05
			1	85,05
14/05/2025	09:12:39,594	1		85,04
			1	85,04
			1	85,04
14/05/2025	09:12:39,293	1		85,04
			1	85,04
			1	85,04
14/05/2025	09:12:25,854	567		85,00
			60	85,00
			100	85,00
			55	85,00
			567	85,00
			272	85,00
			30	85,00
			25	85,00
			25	85,00
14/05/2025	09:12:22,596	1 080		85,00
			1 080	85,00
			1 080	85,00
14/05/2025	09:12:11,165	1		84,99
			1	84,99
			1	84,99
14/05/2025	09:11:35,509	4		84,97
			4	84,97
			4	84,97
14/05/2025	09:11:31,992	1		84,98
			1	84,98
			1	84,98
14/05/2025	09:11:02,813	1		84,98
			1	84,98
			1	84,98
14/05/2025	09:10:32,095	10		84,97
			10	84,97
			10	84,97
14/05/2025	09:10:04,544	2		84,97
			2	84,97
			2	84,97
14/05/2025	09:09:40,907	1		84,97
			1	84,97
			1	84,97
14/05/2025	09:09:29,438	3		84,93
			3	84,93
			3	84,93
14/05/2025	09:09:17,868	1		84,97
			1	84,97
			1	84,97
14/05/2025	09:09:16,154	1		84,97
			1	84,97
			1	84,97
14/05/2025	09:07:37,845	1		84,97
			1	84,97
			1	84,97
14/05/2025	09:06:36,779	1		84,98
			1	84,98
			1	84,98
14/05/2025	09:05:58,441	3		84,87
			3	84,87
			3	84,87
14/05/2025	09:05:34,127	1		84,91
			1	84,91
			1	84,91
14/05/2025	09:05:32,688	1		84,91
			1	84,91
			1	84,91
14/05/2025	09:04:00,747	25		85,00
			24	85,00
			1	85,00
			1	85,00
			12	85,00
			1	85,00
			3	85,00
			7	85,00
			1	85,00
14/05/2025	08:58:28,116	1		84,82
			1	84,82
			1	84,82
14/05/2025	08:58:28,039	2		84,82
			2	84,82
			2	84,82
14/05/2025	08:57:51,571	50		85,00
			50	85,00
			50	85,00
14/05/2025	08:52:58,948	1		85,00
			1	85,00
			1	85,00
14/05/2025	08:52:24,126	76		84,70
			76	84,70
			76	84,70
14/05/2025	08:48:35,594	2		84,99
			2	84,99
			2	84,99
14/05/2025	08:46:19,894	1		85,00
			1	85,00
			1	85,00
14/05/2025	08:43:32,369	1		84,73
			1	84,73
			1	84,73
14/05/2025	08:42:42,101	57		84,74
			57	84,74
			57	84,74
14/05/2025	08:41:27,890	2		85,00
			2	85,00
			2	85,00
14/05/2025	08:41:08,266	3		85,00
			3	85,00
			3	85,00
14/05/2025	08:35:15,746	12		85,00
			12	85,00
			12	85,00
14/05/2025	08:32:13,722	6		85,00
			6	85,00
			6	85,00
14/05/2025	08:30:31,878	10		85,00
			10	85,00
			10	85,00
14/05/2025	08:29:08,773	70		84,70
			70	84,70
			70	84,70
14/05/2025	08:25:34,651	1		84,67
			1	84,67
			1	84,67
14/05/2025	08:25:07,884	1		84,99
			1	84,99
			1	84,99
14/05/2025	08:24:37,602	2		84,68
			2	84,68
			2	84,68
14/05/2025	08:23:31,328	117		85,00
			117	85,00
			117	85,00
14/05/2025	08:22:40,065	10		85,00
			10	85,00
			10	85,00
14/05/2025	08:19:36,206	58		84,99
			58	84,99
			58	84,99
14/05/2025	08:19:24,725	2		84,99
			2	84,99
			2	84,99
14/05/2025	08:18:04,553	1		85,00
			1	85,00
			1	85,00
14/05/2025	08:17:24,439	129		84,99
			129	84,99
			129	84,99
14/05/2025	08:17:05,546	15		85,00
			15	85,00
			15	85,00
14/05/2025	08:11:44,327	8		85,00
			8	85,00
			8	85,00
14/05/2025	08:11:21,075	18		84,72
			18	84,72
			18	84,72
14/05/2025	08:08:10,642	4		84,77
			4	84,77
			4	84,77
14/05/2025	08:08:02,312	11		85,00
			11	85,00
			11	85,00
14/05/2025	08:05:27,335	3		84,75
			3	84,75
			3	84,75
14/05/2025	08:05:23,356	1		84,75
			1	84,75
			1	84,75
14/05/2025	08:05:23,156	1		85,00
			1	85,00
			1	85,00
14/05/2025	08:04:53,773	1		85,00
			1	85,00
			1	85,00
14/05/2025	08:04:21,287	1		84,75
			1	84,75
			1	84,75
14/05/2025	08:04:03,483	2		85,00
			2	85,00
			2	85,00
14/05/2025	08:03:35,622	1		85,00
			1	85,00
			1	85,00
14/05/2025	08:03:21,742	3		85,00
			3	85,00
			3	85,00
14/05/2025	08:02:39,493	1		85,00
			1	85,00
			1	85,00
14/05/2025	08:02:25,316	1		84,72
			1	84,72
			1	84,72
14/05/2025	08:01:55,235	1		84,72
			1	84,72
			1	84,72
14/05/2025	08:01:38,411	1		84,74
			1	84,74
			1	84,74
14/05/2025	08:01:03,640	3		84,74
			3	84,74
			3	84,74
14/05/2025	08:00:29,021	4		85,00
			4	85,00
			4	85,00
14/05/2025	08:00:09,697	54		84,72
			54	84,72
			54	84,72
14/05/2025	08:00:06,569	67		85,00
			67	85,00
			67	85,00
14/05/2025	07:59:32,078	1		85,00
			1	85,00
			1	85,00
14/05/2025	07:56:20,540	40		85,00
			40	85,00
			40	85,00
14/05/2025	07:45:43,839	100		85,00
			100	85,00
			100	85,00
14/05/2025	07:43:38,068	10		85,00
			10	85,00
			10	85,00
14/05/2025	07:43:33,704	15		85,00
			15	85,00
			5	85,00
			10	85,00
14/05/2025	07:40:05,959	25		85,00
			25	85,00
			25	85,00
14/05/2025	07:39:59,531	1		85,00
			1	85,00
			1	85,00
14/05/2025	07:35:38,178	18		84,68
			18	84,68
			2	84,68
			16	84,68
14/05/2025	07:34:58,766	5		84,99
			5	84,99
			5	84,99
14/05/2025	07:30:51,630	122		84,99
			47	84,99
			11	84,99
			7	84,99
			11	84,99
			35	84,99
			11	84,99
			120	84,99
			2	84,99
14/05/2025	07:30:33,584	178		84,99
			159	84,99
			11	84,99
			160	84,99
			8	84,99
			7	84,99
			11	84,99

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: 100,3501 / Vente: 100,4049
Volume: 17 179
+0,04%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
14/05/2025 @ 13:36:39

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