Tradegate Exchange

iShsIII-Cor.MSCI Wld UCITS ETF

381

235

102,798

Date	Heure	Volume	Volume de transactions	Cours
24/07/2025	09:12:40,100	1		102,798
			1	102,798
			1	102,798
24/07/2025	09:12:39,088	1		102,798
			1	102,798
			1	102,798
24/07/2025	09:12:37,480	1		102,798
			1	102,798
			1	102,798
24/07/2025	09:12:32,171	83		102,794
			83	102,794
			83	102,794
24/07/2025	09:12:11,942	4		102,772
			4	102,772
			4	102,772
24/07/2025	09:12:09,008	1		102,798
			1	102,798
			1	102,798
24/07/2025	09:12:02,561	2		102,798
			2	102,798
			2	102,798
24/07/2025	09:12:01,074	30		102,80
			30	102,80
			30	102,80
24/07/2025	09:11:47,370	1		102,808
			1	102,808
			1	102,808
24/07/2025	09:11:42,145	1		102,818
			1	102,818
			1	102,818
24/07/2025	09:11:41,339	1		102,818
			1	102,818
			1	102,818
24/07/2025	09:11:37,921	1		102,818
			1	102,818
			1	102,818
24/07/2025	09:11:36,414	5		102,796
			5	102,796
			5	102,796
24/07/2025	09:11:35,067	2		102,792
			2	102,792
			2	102,792
24/07/2025	09:11:21,270	500		102,818
			500	102,818
			500	102,818
24/07/2025	09:11:11,253	1		102,818
			1	102,818
			1	102,818
24/07/2025	09:11:11,055	1		102,818
			1	102,818
			1	102,818
24/07/2025	09:11:10,547	1		102,818
			1	102,818
			1	102,818
24/07/2025	09:11:06,516	1		102,814
			1	102,814
			1	102,814
24/07/2025	09:11:03,197	1		102,814
			1	102,814
			1	102,814
24/07/2025	09:10:48,908	1		102,808
			1	102,808
			1	102,808
24/07/2025	09:10:42,462	1		102,808
			1	102,808
			1	102,808
24/07/2025	09:10:26,769	3		102,782
			3	102,782
			3	102,782
24/07/2025	09:10:07,952	1		102,804
			1	102,804
			1	102,804
24/07/2025	09:10:07,753	1		102,804
			1	102,804
			1	102,804
24/07/2025	09:10:07,613	145		102,804
			145	102,804
			145	102,804
24/07/2025	09:10:03,655	1		102,798
			1	102,798
			1	102,798
24/07/2025	09:09:53,599	4		102,792
			4	102,792
			4	102,792
24/07/2025	09:09:41,015	1		102,804
			1	102,804
			1	102,804
24/07/2025	09:09:38,267	1		102,804
			1	102,804
			1	102,804
24/07/2025	09:09:38,115	1		102,804
			1	102,804
			1	102,804
24/07/2025	09:09:35,283	2		102,804
			2	102,804
			2	102,804
24/07/2025	09:09:34,482	60		102,804
			60	102,804
			60	102,804
24/07/2025	09:09:33,976	2		102,804
			2	102,804
			2	102,804
24/07/2025	09:09:13,542	1		102,804
			1	102,804
			1	102,804
24/07/2025	09:08:39,913	2		102,814
			2	102,814
			2	102,814
24/07/2025	09:08:39,618	7		102,792
			7	102,792
			7	102,792
24/07/2025	09:08:39,208	1		102,814
			1	102,814
			1	102,814
24/07/2025	09:08:35,992	1		102,818
			1	102,818
			1	102,818
24/07/2025	09:08:33,172	1		102,818
			1	102,818
			1	102,818
24/07/2025	09:08:25,061	50		102,818
			50	102,818
			50	102,818
24/07/2025	09:08:13,260	1		102,804
			1	102,804
			1	102,804
24/07/2025	09:08:10,645	2		102,804
			2	102,804
			2	102,804
24/07/2025	09:08:10,242	1		102,798
			1	102,798
			1	102,798
24/07/2025	09:08:09,238	1		102,798
			1	102,798
			1	102,798
24/07/2025	09:08:08,635	1		102,798
			1	102,798
			1	102,798
24/07/2025	09:08:07,226	1		102,798
			1	102,798
			1	102,798
24/07/2025	09:08:03,707	2		102,794
			2	102,794
			2	102,794
24/07/2025	09:07:41,471	1		102,798
			1	102,798
			1	102,798
24/07/2025	09:07:37,351	4		102,766
			4	102,766
			4	102,766
24/07/2025	09:07:34,029	1		102,794
			1	102,794
			1	102,794
24/07/2025	09:07:14,712	1		102,804
			1	102,804
			1	102,804
24/07/2025	09:07:14,114	1		102,804
			1	102,804
			1	102,804
24/07/2025	09:07:11,994	1		102,798
			1	102,798
			1	102,798
24/07/2025	09:07:08,575	1		102,798
			1	102,798
			1	102,798
24/07/2025	09:07:02,953	3		102,776
			3	102,776
			3	102,776
24/07/2025	09:07:00,463	1		102,794
			1	102,794
			1	102,794
24/07/2025	09:06:59,192	48		102,794
			48	102,794
			48	102,794
24/07/2025	09:06:58,289	48		102,798
			48	102,798
			48	102,798
24/07/2025	09:06:40,812	1		102,798
			1	102,798
			1	102,798
24/07/2025	09:06:40,613	1		102,798
			1	102,798
			1	102,798
24/07/2025	09:06:38,500	1		102,804
			1	102,804
			1	102,804
24/07/2025	09:06:32,003	7		102,814
			7	102,814
			7	102,814
24/07/2025	09:06:30,776	5		102,772
			5	102,772
			5	102,772
24/07/2025	09:06:28,997	30		102,798
			30	102,798
			30	102,798
24/07/2025	09:06:10,338	1		102,804
			1	102,804
			1	102,804
24/07/2025	09:06:08,218	1		102,804
			1	102,804
			1	102,804
24/07/2025	09:06:08,104	19		102,804
			19	102,804
			19	102,804
24/07/2025	09:06:06,920	1		102,804
			1	102,804
			1	102,804
24/07/2025	09:06:06,511	1		102,804
			1	102,804
			1	102,804
24/07/2025	09:06:03,696	2		102,804
			2	102,804
			2	102,804
24/07/2025	09:06:03,296	1		102,804
			1	102,804
			1	102,804
24/07/2025	09:05:52,924	5		102,772
			5	102,772
			5	102,772
24/07/2025	09:05:41,341	1		102,794
			1	102,794
			1	102,794
24/07/2025	09:05:37,815	1		102,794
			1	102,794
			1	102,794
24/07/2025	09:05:34,002	1		102,794
			1	102,794
			1	102,794
24/07/2025	09:05:17,393	1		102,794
			1	102,794
			1	102,794
24/07/2025	09:05:10,260	31		102,782
			31	102,782
			31	102,782
24/07/2025	09:05:07,336	1		102,794
			1	102,794
			1	102,794
24/07/2025	09:05:07,149	1		102,794
			1	102,794
			1	102,794
24/07/2025	09:05:03,906	4		102,794
			4	102,794
			4	102,794
24/07/2025	09:05:01,834	836		102,804
			1	102,804
			1	102,804
			1	102,804
			1	102,804
			10	102,804
			225	102,804
			1	102,804
			5	102,804
			1	102,804
			1	102,804
			1	102,804
			4	102,804
			2	102,804
			1	102,804
			1	102,804
			184	102,804
			1	102,804
			1	102,804
			10	102,804
			1	102,804
			1	102,804
			1	102,804
			3	102,804
			1	102,804
			1	102,804
			15	102,804
			2	102,804
			15	102,804
			1	102,804
			1	102,804
			80	102,804
			1	102,804
			1	102,804
			1	102,804
			16	102,804
			1	102,804
			1	102,804
			2	102,804
			30	102,804
			50	102,804
			1	102,804
			1	102,804
			1	102,804
			100	102,804
			10	102,804
			1	102,804
			10	102,804
			29	102,804
			3	102,804
			1	102,804
			1	102,804
			1	102,804
			1	102,804
			10	102,804
			1	102,804
			2	102,804
			1	102,804
			1	102,804
			1	102,804
			4	102,804
			1	102,804
			1	102,804
			804	102,804
			9	102,804
24/07/2025	08:49:51,163	25		102,884
			25	102,884
			25	102,884
24/07/2025	08:49:43,429	34		102,884
			34	102,884
			34	102,884
24/07/2025	08:48:46,731	3		102,798
			3	102,798
			3	102,798
24/07/2025	08:48:41,677	10		102,88
			10	102,88
			10	102,88
24/07/2025	08:48:23,081	1		102,88
			1	102,88
			1	102,88
24/07/2025	08:48:09,684	30		102,88
			30	102,88
			30	102,88
24/07/2025	08:47:08,668	15		102,772
			15	102,772
			15	102,772
24/07/2025	08:46:47,010	32		102,868
			32	102,868
			32	102,868
24/07/2025	08:46:26,962	3		102,872
			3	102,872
			3	102,872
24/07/2025	08:46:24,484	14		102,872
			14	102,872
			14	102,872
24/07/2025	08:46:14,740	27		102,87
			27	102,87
			27	102,87
24/07/2025	08:45:13,961	93		102,874
			93	102,874
			93	102,874
24/07/2025	08:45:13,073	25		102,796
			25	102,796
			25	102,796
24/07/2025	08:44:56,853	100		102,874
			100	102,874
			100	102,874
24/07/2025	08:44:32,419	1		102,864
			1	102,864
			1	102,864
24/07/2025	08:44:00,390	48		102,856
			48	102,856
			48	102,856
24/07/2025	08:43:56,823	30		102,758
			30	102,758
			30	102,758
24/07/2025	08:43:05,620	29		102,878
			29	102,878
			29	102,878
24/07/2025	08:42:51,949	14		102,774
			14	102,774
			14	102,774
24/07/2025	08:42:24,924	5		102,886
			5	102,886
			5	102,886
24/07/2025	08:42:07,897	20		102,89
			20	102,89
			20	102,89
24/07/2025	08:41:49,821	10		102,89
			10	102,89
			10	102,89
24/07/2025	08:41:36,920	5		102,784
			5	102,784
			5	102,784
24/07/2025	08:41:30,541	20		102,888
			20	102,888
			20	102,888
24/07/2025	08:41:22,465	3		102,792
			3	102,792
			3	102,792
24/07/2025	08:41:16,063	1		102,784
			1	102,784
			1	102,784
24/07/2025	08:41:05,043	6		102,784
			6	102,784
			6	102,784
24/07/2025	08:40:51,927	1		102,884
			1	102,884
			1	102,884
24/07/2025	08:40:51,238	200		102,884
			200	102,884
			200	102,884
24/07/2025	08:40:23,762	100		102,89
			100	102,89
			100	102,89
24/07/2025	08:40:16,314	94		102,802
			94	102,802
			94	102,802
24/07/2025	08:40:08,631	1		102,88
			1	102,88
			1	102,88
24/07/2025	08:38:45,509	1		102,792
			1	102,792
			1	102,792
24/07/2025	08:38:02,831	1		102,87
			1	102,87
			1	102,87
24/07/2025	08:37:50,672	37		102,888
			37	102,888
			37	102,888
24/07/2025	08:37:43,324	107		102,784
			57	102,784
			107	102,784
			50	102,784
24/07/2025	08:37:00,795	45		102,884
			45	102,884
			45	102,884
24/07/2025	08:36:02,029	5		102,818
			5	102,818
			5	102,818
24/07/2025	08:35:46,551	700		102,892
			700	102,892
			700	102,892
24/07/2025	08:35:41,196	96		102,81
			96	102,81
			96	102,81
24/07/2025	08:35:15,397	108		102,888
			108	102,888
			108	102,888
24/07/2025	08:34:55,226	85		102,892
			6	102,892
			79	102,892
			85	102,892
24/07/2025	08:34:50,239	2		102,816
			2	102,816
			2	102,816
24/07/2025	08:34:03,161	3		102,828
			3	102,828
			3	102,828
24/07/2025	08:32:03,323	3		102,886
			3	102,886
			3	102,886
24/07/2025	08:31:49,525	25		102,878
			25	102,878
			25	102,878
24/07/2025	08:31:35,000	6		102,812
			6	102,812
			6	102,812
24/07/2025	08:31:26,655	16		102,804
			6	102,804
			10	102,804
			16	102,804
24/07/2025	08:31:06,323	1		102,894
			1	102,894
			1	102,894
24/07/2025	08:30:48,204	10		102,82
			10	102,82
			10	102,82
24/07/2025	08:30:45,616	1		102,898
			1	102,898
			1	102,898
24/07/2025	08:30:22,537	51		102,826
			51	102,826
			51	102,826
24/07/2025	08:29:58,920	1		102,834
			1	102,834
			1	102,834
24/07/2025	08:29:50,873	12		102,904
			12	102,904
			12	102,904
24/07/2025	08:29:45,585	50		102,83
			50	102,83
			50	102,83
24/07/2025	08:28:06,897	70		102,804
			70	102,804
			70	102,804
24/07/2025	08:27:28,202	97		102,896
			97	102,896
			91	102,896
			6	102,896
24/07/2025	08:27:22,189	10		102,798
			10	102,798
			10	102,798
24/07/2025	08:27:08,877	3		102,898
			3	102,898
			3	102,898
24/07/2025	08:26:08,076	30		102,82
			30	102,82
			30	102,82
24/07/2025	08:25:49,787	2		102,822
			2	102,822
			2	102,822
24/07/2025	08:25:42,155	37		102,824
			37	102,824
			37	102,824
24/07/2025	08:25:04,289	10		102,808
			10	102,808
			6	102,808
			4	102,808
24/07/2025	08:24:35,556	5		102,902
			5	102,902
			5	102,902
24/07/2025	08:24:00,280	2		102,898
			2	102,898
			2	102,898
24/07/2025	08:23:50,838	5		102,81
			5	102,81
			5	102,81
24/07/2025	08:23:29,777	2		102,906
			2	102,906
			2	102,906
24/07/2025	08:23:20,320	40		102,904
			40	102,904
			40	102,904
24/07/2025	08:22:50,504	9		102,904
			9	102,904
			9	102,904
24/07/2025	08:22:45,554	3		102,904
			3	102,904
			3	102,904
24/07/2025	08:22:00,533	20		102,914
			20	102,914
			20	102,914
24/07/2025	08:21:50,575	30		102,802
			30	102,802
			30	102,802
24/07/2025	08:19:47,701	2		102,808
			2	102,808
			2	102,808
24/07/2025	08:19:39,195	1		102,802
			1	102,802
			1	102,802
24/07/2025	08:19:28,520	6		102,906
			6	102,906
			6	102,906
24/07/2025	08:18:46,873	2		102,80
			2	102,80
			2	102,80
24/07/2025	08:16:34,254	30		102,826
			30	102,826
			30	102,826
24/07/2025	08:16:14,092	50		102,928
			50	102,928
			50	102,928
24/07/2025	08:16:09,269	1		102,824
			1	102,824
			1	102,824
24/07/2025	08:15:14,221	30		102,934
			30	102,934
			30	102,934
24/07/2025	08:14:37,978	5		102,912
			5	102,912
			5	102,912
24/07/2025	08:13:37,701	19		102,91
			19	102,91
			19	102,91
24/07/2025	08:13:25,005	1		102,914
			1	102,914
			1	102,914
24/07/2025	08:13:05,339	1		102,912
			1	102,912
			1	102,912
24/07/2025	08:12:17,576	750		102,914
			750	102,914
			10	102,914
			720	102,914
			20	102,914
24/07/2025	08:12:07,301	20		102,836
			20	102,836
			20	102,836
24/07/2025	08:11:43,297	3		102,914
			3	102,914
			3	102,914
24/07/2025	08:11:29,175	14		102,914
			14	102,914
			9	102,914
			5	102,914
24/07/2025	08:11:22,027	10		102,79
			10	102,79
			10	102,79
24/07/2025	08:10:32,361	972		102,872
			972	102,872
			972	102,872
24/07/2025	08:10:31,893	116		102,872
			116	102,872
			116	102,872
24/07/2025	08:10:16,329	82		102,868
			82	102,868
			82	102,868
24/07/2025	08:10:01,254	971		102,886
			971	102,886
			971	102,886
24/07/2025	08:09:54,873	2		102,886
			2	102,886
			2	102,886
24/07/2025	08:09:52,525	20		102,782
			20	102,782
			20	102,782
24/07/2025	08:09:42,144	10		102,884
			10	102,884
			10	102,884
24/07/2025	08:09:06,865	5		102,798
			5	102,798
			5	102,798
24/07/2025	08:08:04,839	100		102,886
			100	102,886
			100	102,886
24/07/2025	08:07:55,736	32		102,808
			32	102,808
			32	102,808
24/07/2025	08:06:42,628	147		102,872
			147	102,872
			140	102,872
			7	102,872
24/07/2025	08:06:40,091	200		102,792
			200	102,792
			200	102,792
24/07/2025	08:06:22,305	777		102,864
			777	102,864
			209	102,864
			568	102,864
24/07/2025	08:06:01,966	8		102,762
			8	102,762
			8	102,762
24/07/2025	08:05:58,027	120		102,762
			120	102,762
			120	102,762
24/07/2025	08:05:52,894	20		102,85
			20	102,85
			20	102,85
24/07/2025	08:05:45,446	5		102,768
			5	102,768
			5	102,768
24/07/2025	08:05:38,271	197		102,85
			197	102,85
			197	102,85
24/07/2025	08:05:27,632	3		102,76
			3	102,76
			3	102,76
24/07/2025	08:05:23,583	30		102,76
			7	102,76
			23	102,76
			30	102,76
24/07/2025	08:03:24,469	8		102,752
			8	102,752
			8	102,752
24/07/2025	08:03:23,932	2		102,856
			2	102,856
			2	102,856
24/07/2025	08:03:04,885	2		102,852
			2	102,852
			2	102,852
24/07/2025	08:02:23,810	635		102,844
			500	102,844
			129	102,844
			6	102,844
			635	102,844
24/07/2025	08:02:23,100	200		102,74
			200	102,74
			200	102,74
24/07/2025	08:02:03,132	3		102,746
			3	102,746
			3	102,746
24/07/2025	08:01:53,892	2		102,844
			2	102,844
			2	102,844
24/07/2025	08:01:11,239	3		102,75
			3	102,75
			3	102,75
24/07/2025	08:01:01,477	1		102,846
			1	102,846
			1	102,846
24/07/2025	08:00:50,921	5		102,85
			5	102,85
			5	102,85
24/07/2025	08:00:30,092	59		102,74
			59	102,74
			59	102,74
24/07/2025	08:00:22,353	49		102,846
			49	102,846
			49	102,846
24/07/2025	08:00:21,944	98		102,846
			98	102,846
			98	102,846
24/07/2025	08:00:20,735	118		102,752
			118	102,752
			6	102,752
			112	102,752
24/07/2025	08:00:18,326	187		102,834
			187	102,834
			78	102,834
			109	102,834
24/07/2025	08:00:13,194	92		102,836
			5	102,836
			87	102,836
			92	102,836
24/07/2025	07:56:52,357	2		102,722
			2	102,722
			2	102,722
24/07/2025	07:54:37,258	1		102,828
			1	102,828
			1	102,828
24/07/2025	07:50:48,244	1		102,822
			1	102,822
			1	102,822
24/07/2025	07:50:35,000	10		102,816
			4	102,816
			6	102,816
			10	102,816
24/07/2025	07:50:09,131	4		102,818
			4	102,818
			4	102,818
24/07/2025	07:49:38,977	14		102,72
			6	102,72
			8	102,72
			14	102,72
24/07/2025	07:49:31,770	1		102,806
			1	102,806
			1	102,806
24/07/2025	07:48:10,155	2		102,704
			2	102,704
			2	102,704
24/07/2025	07:46:43,714	10		102,71
			10	102,71
			10	102,71
24/07/2025	07:46:20,764	109		102,71
			109	102,71
			109	102,71
24/07/2025	07:45:53,104	97		102,702
			97	102,702
			37	102,702
			60	102,702
24/07/2025	07:45:48,307	5		102,74
			5	102,74
			5	102,74
24/07/2025	07:43:54,331	20		102,698
			5	102,698
			20	102,698
			15	102,698
24/07/2025	07:43:26,974	152		102,80
			152	102,80
			152	102,80
24/07/2025	07:41:00,895	10		102,692
			10	102,692
			10	102,692
24/07/2025	07:40:33,421	25		102,708
			25	102,708
			25	102,708
24/07/2025	07:40:25,187	3		102,702
			3	102,702
			3	102,702
24/07/2025	07:39:17,910	40		102,70
			40	102,70
			40	102,70
24/07/2025	07:38:59,492	16		102,698
			16	102,698
			16	102,698
24/07/2025	07:37:50,514	5		102,782
			5	102,782
			5	102,782
24/07/2025	07:37:14,785	48		102,788
			48	102,788
			48	102,788
24/07/2025	07:36:10,127	5		102,712
			5	102,712
			5	102,712
24/07/2025	07:35:27,558	7		102,70
			7	102,70
			7	102,70
24/07/2025	07:35:17,732	5		102,698
			5	102,698
			1	102,698
			4	102,698
24/07/2025	07:31:15,590	1		102,806
			1	102,806
			1	102,806
24/07/2025	07:30:42,297	22		102,702
			22	102,702
			22	102,702
24/07/2025	07:30:18,869	137		102,82
			30	102,82
			48	102,82
			5	102,82
			4	102,82
			137	102,82
			5	102,82
			2	102,82
			2	102,82
			5	102,82
			1	102,82
			3	102,82
			10	102,82
			20	102,82
			2	102,82
24/07/2025	07:30:00,867	2 239		102,794
			300	102,794
			97	102,794
			21	102,794
			10	102,794
			40	102,794
			2	102,794
			3	102,794
			24	102,794
			50	102,794
			910	102,794
			10	102,794
			10	102,794
			10	102,794
			48	102,794
			10	102,794
			15	102,794
			25	102,794
			39	102,794
			70	102,794
			12	102,794
			2	102,794
			3	102,794
			10	102,794
			172	102,794
			18	102,794
			15	102,794
			200	102,794
			7	102,794
			4	102,794
			56	102,794
			2	102,794
			2	102,794
			104	102,794
			25	102,794
			156	102,794
			2	102,794
			194	102,794
			15	102,794
			7	102,794
			48	102,794
			10	102,794
			2	102,794
			17	102,794
			399	102,794
			97	102,794
			29	102,794
			3	102,794
			1 000	102,794
			1	102,794
			44	102,794
			96	102,794
			7	102,794
			25	102,794

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: 103,4051 / Vente: 103,4499
Volume: 3 121
+0,09%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
24/07/2025 @ 09:12:40

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