Tradegate Exchange

Xtrackers MSCI Japan

170

171

77,5619

Date	Heure	Volume	Volume de transactions	Cours
30/07/2025	18:48:21,292	1		77,5619
			1	77,5619
			1	77,5619
30/07/2025	18:46:37,630	4		77,5651
			4	77,5651
			4	77,5651
30/07/2025	18:35:59,410	1		77,6783
			1	77,6783
			1	77,6783
30/07/2025	18:35:33,843	1		77,5654
			1	77,5654
			1	77,5654
30/07/2025	18:32:29,579	1		77,6798
			1	77,6798
			1	77,6798
30/07/2025	18:31:39,962	1		77,5737
			1	77,5737
			1	77,5737
30/07/2025	18:29:21,184	1		77,573
			1	77,573
			1	77,573
30/07/2025	18:29:02,373	1		77,6932
			1	77,6932
			1	77,6932
30/07/2025	18:28:26,741	1		77,5773
			1	77,5773
			1	77,5773
30/07/2025	18:25:35,160	1		77,6812
			1	77,6812
			1	77,6812
30/07/2025	18:24:02,182	1		77,6853
			1	77,6853
			1	77,6853
30/07/2025	18:23:20,726	1		77,5594
			1	77,5594
			1	77,5594
30/07/2025	18:21:46,631	1		77,5572
			1	77,5572
			1	77,5572
30/07/2025	17:56:59,666	1		77,5086
			1	77,5086
			1	77,5086
30/07/2025	17:47:44,637	13		77,4434
			13	77,4434
			13	77,4434
30/07/2025	17:12:16,227	1		77,5199
			1	77,5199
			1	77,5199
30/07/2025	17:08:50,657	1		77,5401
			1	77,5401
			1	77,5401
30/07/2025	16:55:37,931	1		77,6059
			1	77,6059
			1	77,6059
30/07/2025	16:51:25,885	1		77,6319
			1	77,6319
			1	77,6319
30/07/2025	16:49:59,463	10		77,5881
			10	77,5881
			10	77,5881
30/07/2025	16:41:22,960	4		77,6459
			4	77,6459
			4	77,6459
30/07/2025	16:41:03,837	1		77,6161
			1	77,6161
			1	77,6161
30/07/2025	16:39:07,934	1		77,6399
			1	77,6399
			1	77,6399
30/07/2025	16:38:04,243	1		77,6201
			1	77,6201
			1	77,6201
30/07/2025	16:34:24,877	1		77,6099
			1	77,6099
			1	77,6099
30/07/2025	16:32:56,284	100		77,6299
			100	77,6299
			100	77,6299
30/07/2025	16:31:46,615	5		77,5781
			5	77,5781
			5	77,5781
30/07/2025	16:29:53,353	83		77,6179
			83	77,6179
			83	77,6179
30/07/2025	16:29:02,001	531		77,6219
			531	77,6219
			531	77,6219
30/07/2025	16:27:59,428	1		77,6041
			1	77,6041
			1	77,6041
30/07/2025	16:26:04,888	83		77,6279
			83	77,6279
			83	77,6279
30/07/2025	16:21:46,297	111		77,6679
			111	77,6679
			111	77,6679
30/07/2025	16:20:52,755	1		77,6341
			1	77,6341
			1	77,6341
30/07/2025	16:09:19,390	2		77,6101
			2	77,6101
			2	77,6101
30/07/2025	16:05:50,030	50		77,6739
			50	77,6739
			50	77,6739
30/07/2025	16:05:48,527	2		77,6779
			2	77,6779
			2	77,6779
30/07/2025	16:01:53,575	41		77,5741
			41	77,5741
			41	77,5741
30/07/2025	15:59:16,440	1		77,6519
			1	77,6519
			1	77,6519
30/07/2025	15:54:01,993	1		77,6241
			1	77,6241
			1	77,6241
30/07/2025	15:53:07,348	2		77,6221
			2	77,6221
			2	77,6221
30/07/2025	15:52:22,936	98		77,6181
			98	77,6181
			98	77,6181
30/07/2025	15:49:43,640	374		77,6519
			374	77,6519
			374	77,6519
30/07/2025	15:45:00,912	64		77,6919
			64	77,6919
			64	77,6919
30/07/2025	15:45:00,712	27		77,6381
			27	77,6381
			27	77,6381
30/07/2025	15:42:59,667	1		77,6281
			1	77,6281
			1	77,6281
30/07/2025	15:38:06,686	1		77,6939
			1	77,6939
			1	77,6939
30/07/2025	15:28:58,238	2		77,7579
			2	77,7579
			2	77,7579
30/07/2025	15:26:45,394	1		77,7219
			1	77,7219
			1	77,7219
30/07/2025	15:20:46,920	223		77,7519
			223	77,7519
			223	77,7519
30/07/2025	15:17:06,954	26		77,8079
			26	77,8079
			26	77,8079
30/07/2025	15:15:24,554	4		77,7641
			4	77,7641
			4	77,7641
30/07/2025	15:14:23,411	38		77,7999
			38	77,7999
			38	77,7999
30/07/2025	15:12:11,165	1		77,7719
			1	77,7719
			1	77,7719
30/07/2025	15:01:31,544	7		77,7041
			7	77,7041
			7	77,7041
30/07/2025	15:00:44,966	113		77,7301
			113	77,7301
			113	77,7301
30/07/2025	14:56:32,362	1		77,6901
			1	77,6901
			1	77,6901
30/07/2025	14:55:39,823	2		77,6941
			2	77,6941
			2	77,6941
30/07/2025	14:46:08,736	97		77,7141
			97	77,7141
			97	77,7141
30/07/2025	14:39:04,813	1		77,7101
			1	77,7101
			1	77,7101
30/07/2025	14:38:33,417	1		77,7259
			1	77,7259
			1	77,7259
30/07/2025	14:32:22,732	1		77,7159
			1	77,7159
			1	77,7159
30/07/2025	14:31:53,741	1		77,7279
			1	77,7279
			1	77,7279
30/07/2025	14:31:15,488	1		77,6721
			1	77,6721
			1	77,6721
30/07/2025	14:25:16,210	1		77,6799
			1	77,6799
			1	77,6799
30/07/2025	14:12:12,042	1		77,5701
			1	77,5701
			1	77,5701
30/07/2025	14:10:09,460	43		77,5759
			43	77,5759
			43	77,5759
30/07/2025	14:00:15,677	928		77,6239
			928	77,6239
			928	77,6239
30/07/2025	14:00:00,670	393		77,6021
			393	77,6021
			393	77,6021
30/07/2025	13:57:30,520	1		77,6299
			1	77,6299
			1	77,6299
30/07/2025	13:54:54,631	3		77,6141
			3	77,6141
			3	77,6141
30/07/2025	13:54:29,990	1		77,6419
			1	77,6419
			1	77,6419
30/07/2025	13:36:00,744	1		77,5839
			1	77,5839
			1	77,5839
30/07/2025	13:29:17,216	2		77,5501
			2	77,5501
			2	77,5501
30/07/2025	13:27:16,318	1		77,5441
			1	77,5441
			1	77,5441
30/07/2025	13:23:30,047	1		77,5719
			1	77,5719
			1	77,5719
30/07/2025	13:17:57,908	4		77,5421
			4	77,5421
			4	77,5421
30/07/2025	13:13:01,557	3		77,5959
			3	77,5959
			3	77,5959
30/07/2025	13:12:32,879	1		77,5701
			1	77,5701
			1	77,5701
30/07/2025	13:09:59,539	1		77,5821
			1	77,5821
			1	77,5821
30/07/2025	13:02:31,253	1		77,5659
			1	77,5659
			1	77,5659
30/07/2025	12:58:34,638	1		77,5199
			1	77,5199
			1	77,5199
30/07/2025	12:57:50,561	1		77,5099
			1	77,5099
			1	77,5099
30/07/2025	12:56:55,299	1		77,4681
			1	77,4681
			1	77,4681
30/07/2025	12:53:51,215	1		77,5199
			1	77,5199
			1	77,5199
30/07/2025	12:53:10,235	2		77,5021
			2	77,5021
			2	77,5021
30/07/2025	12:41:17,710	8		77,5459
			8	77,5459
			8	77,5459
30/07/2025	12:40:45,265	2		77,5181
			2	77,5181
			2	77,5181
30/07/2025	12:40:20,121	1		77,5479
			1	77,5479
			1	77,5479
30/07/2025	12:39:48,327	1		77,5261
			1	77,5261
			1	77,5261
30/07/2025	12:39:11,407	1		77,5181
			1	77,5181
			1	77,5181
30/07/2025	12:38:20,102	1		77,5279
			1	77,5279
			1	77,5279
30/07/2025	12:36:50,462	1		77,5319
			1	77,5319
			1	77,5319
30/07/2025	12:35:56,999	1		77,5021
			1	77,5021
			1	77,5021
30/07/2025	12:34:20,290	1		77,5119
			1	77,5119
			1	77,5119
30/07/2025	12:33:48,781	1		77,4901
			1	77,4901
			1	77,4901
30/07/2025	12:29:38,691	3		77,5081
			3	77,5081
			3	77,5081
30/07/2025	12:28:50,382	2		77,5279
			2	77,5279
			2	77,5279
30/07/2025	12:28:09,238	1		77,5241
			1	77,5241
			1	77,5241
30/07/2025	12:28:09,029	1		77,5241
			1	77,5241
			1	77,5241
30/07/2025	12:21:19,630	1		77,5159
			1	77,5159
			1	77,5159
30/07/2025	12:20:23,157	4		77,4621
			4	77,4621
			4	77,4621
30/07/2025	12:18:59,399	1		77,4581
			1	77,4581
			1	77,4581
30/07/2025	12:05:26,115	1		77,5059
			1	77,5059
			1	77,5059
30/07/2025	11:58:24,402	36		77,5219
			36	77,5219
			36	77,5219
30/07/2025	11:49:47,960	1		77,4921
			1	77,4921
			1	77,4921
30/07/2025	11:48:42,842	1		77,4841
			1	77,4841
			1	77,4841
30/07/2025	11:45:22,066	1		77,4819
			1	77,4819
			1	77,4819
30/07/2025	11:44:52,674	1		77,4779
			1	77,4779
			1	77,4779
30/07/2025	11:44:05,468	1		77,4541
			1	77,4541
			1	77,4541
30/07/2025	11:32:20,992	1		77,4959
			1	77,4959
			1	77,4959
30/07/2025	11:31:31,373	1		77,4741
			1	77,4741
			1	77,4741
30/07/2025	11:29:07,640	1		77,4701
			1	77,4701
			1	77,4701
30/07/2025	11:26:29,473	2		77,4601
			2	77,4601
			2	77,4601
30/07/2025	11:18:36,223	1		77,5719
			1	77,5719
			1	77,5719
30/07/2025	11:00:03,038	657		77,5139
			657	77,5139
			657	77,5139
30/07/2025	11:00:00,632	325		77,4321
			325	77,4321
			325	77,4321
30/07/2025	10:57:31,871	1		77,4641
			1	77,4641
			1	77,4641
30/07/2025	10:55:01,014	1		77,4979
			1	77,4979
			1	77,4979
30/07/2025	10:43:24,515	40		77,4461
			40	77,4461
			40	77,4461
30/07/2025	10:42:19,381	100		77,4361
			100	77,4361
			100	77,4361
30/07/2025	10:34:34,567	260		77,4719
			260	77,4719
			260	77,4719
30/07/2025	10:33:21,238	1		77,4959
			1	77,4959
			1	77,4959
30/07/2025	10:32:34,232	1		77,4701
			1	77,4701
			1	77,4701
30/07/2025	10:28:04,148	1		77,5139
			1	77,5139
			1	77,5139
30/07/2025	10:18:31,477	1		77,4661
			1	77,4661
			1	77,4661
30/07/2025	10:08:07,025	14		77,5419
			14	77,5419
			14	77,5419
30/07/2025	10:07:24,486	51		77,5559
			51	77,5559
			51	77,5559
30/07/2025	10:07:08,713	21		77,5081
			21	77,5081
			21	77,5081
30/07/2025	10:00:02,115	40		77,6179
			40	77,6179
			40	77,6179
30/07/2025	09:56:33,546	1		77,4341
			1	77,4341
			1	77,4341
30/07/2025	09:52:22,296	20		77,4461
			20	77,4461
			20	77,4461
30/07/2025	09:51:06,267	1		77,5039
			1	77,5039
			1	77,5039
30/07/2025	09:40:27,214	19		77,4061
			19	77,4061
			19	77,4061
30/07/2025	09:36:53,342	1		77,5419
			1	77,5419
			1	77,5419
30/07/2025	09:30:19,614	1		77,4241
			1	77,4241
			1	77,4241
30/07/2025	09:29:18,000	1		77,4381
			1	77,4381
			1	77,4381
30/07/2025	09:28:36,106	3		77,5119
			3	77,5119
			3	77,5119
30/07/2025	09:27:08,057	1		77,5099
			1	77,5099
			1	77,5099
30/07/2025	09:26:54,774	3		77,4301
			3	77,4301
			3	77,4301
30/07/2025	09:26:31,940	1		77,5119
			1	77,5119
			1	77,5119
30/07/2025	09:25:36,210	1		77,5119
			1	77,5119
			1	77,5119
30/07/2025	09:25:07,140	1		77,5079
			1	77,5079
			1	77,5079
30/07/2025	09:23:13,366	1		77,3821
			1	77,3821
			1	77,3821
30/07/2025	09:22:47,204	5		77,3881
			5	77,3881
			5	77,3881
30/07/2025	09:21:11,124	1		77,4619
			1	77,4619
			1	77,4619
30/07/2025	09:20:29,851	3		77,3841
			3	77,3841
			3	77,3841
30/07/2025	09:20:01,581	1		77,4559
			1	77,4559
			1	77,4559
30/07/2025	09:19:09,353	7		77,4699
			7	77,4699
			7	77,4699
30/07/2025	09:19:03,516	1		77,4659
			1	77,4659
			1	77,4659
30/07/2025	09:11:01,681	1		77,4999
			1	77,4999
			1	77,4999
30/07/2025	09:10:05,834	3		77,3921
			3	77,3921
			3	77,3921
30/07/2025	09:09:46,602	2		77,5039
			2	77,5039
			2	77,5039
30/07/2025	09:09:04,536	2		77,4939
			2	77,4939
			2	77,4939
30/07/2025	09:08:10,395	1		77,5379
			1	77,5379
			1	77,5379
30/07/2025	08:45:56,502	4		77,6738
			4	77,6738
			4	77,6738
30/07/2025	08:42:20,446	1		77,6738
			1	77,6738
			1	77,6738
30/07/2025	08:41:48,396	1		77,552
			1	77,552
			1	77,552
30/07/2025	08:39:59,640	1		77,5523
			1	77,5523
			1	77,5523
30/07/2025	08:35:52,503	1		77,6901
			1	77,6901
			1	77,6901
30/07/2025	08:35:22,508	1		77,66
			1	77,66
			1	77,66
30/07/2025	08:34:41,030	1		77,5396
			1	77,5396
			1	77,5396
30/07/2025	08:22:42,825	1		77,435
			1	77,435
			1	77,435
30/07/2025	08:19:03,013	1		77,5404
			1	77,5404
			1	77,5404
30/07/2025	08:10:50,047	1		77,5686
			1	77,5686
			1	77,5686
30/07/2025	08:09:53,307	1		77,4791
			1	77,4791
			1	77,4791
30/07/2025	08:03:54,973	4		77,4574
			4	77,4574
			4	77,4574
30/07/2025	08:03:47,734	1		77,5778
			1	77,5778
			1	77,5778
30/07/2025	08:03:33,049	1		77,5799
			1	77,5799
			1	77,5799
30/07/2025	08:01:04,558	1		77,561
			1	77,561
			1	77,561
30/07/2025	08:00:49,781	2		77,577
			2	77,577
			2	77,577
30/07/2025	08:00:21,545	34		77,4478
			34	77,4478
			34	77,4478

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: 106,3958 / Vente: 106,5024
Volume: 20 959
+0,91%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
30/07/2025 @ 18:48:22

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