Tradegate Exchange

iShs V-MSCI ACWI UCITS ETF

289

270

86,10

Date	Heure	Volume	Volume de transactions	Cours
05/08/2025	13:54:16,099	2		86,10
			2	86,10
			2	86,10
05/08/2025	13:53:23,456	480		86,09
			480	86,09
			480	86,09
05/08/2025	13:40:46,668	9		86,08
			9	86,08
			9	86,08
05/08/2025	13:39:50,614	12		86,06
			12	86,06
			12	86,06
05/08/2025	13:33:29,102	58		86,01
			58	86,01
			58	86,01
05/08/2025	13:32:01,222	12		85,99
			12	85,99
			12	85,99
05/08/2025	13:30:38,436	12		86,00
			12	86,00
			12	86,00
05/08/2025	13:30:28,119	6		85,98
			6	85,98
			6	85,98
05/08/2025	13:25:26,852	1		86,03
			1	86,03
			1	86,03
05/08/2025	13:24:17,762	36		86,00
			36	86,00
			36	86,00
05/08/2025	13:22:31,281	35		86,01
			35	86,01
			35	86,01
05/08/2025	13:20:40,365	2		86,06
			2	86,06
			2	86,06
05/08/2025	13:20:11,353	57		86,07
			57	86,07
			57	86,07
05/08/2025	13:18:30,520	115		86,06
			115	86,06
			115	86,06
05/08/2025	13:08:48,222	308		86,05
			308	86,05
			308	86,05
05/08/2025	13:07:45,991	22		86,02
			22	86,02
			22	86,02
05/08/2025	13:06:35,547	41		86,04
			41	86,04
			41	86,04
05/08/2025	13:03:11,545	165		86,03
			165	86,03
			165	86,03
05/08/2025	13:02:19,182	1		86,02
			1	86,02
			1	86,02
05/08/2025	12:55:07,052	1		86,02
			1	86,02
			1	86,02
05/08/2025	12:52:52,624	6		86,04
			6	86,04
			6	86,04
05/08/2025	12:47:00,222	6		85,98
			6	85,98
			6	85,98
05/08/2025	12:45:04,992	100		85,97
			100	85,97
			100	85,97
05/08/2025	12:40:17,132	1		85,99
			1	85,99
			1	85,99
05/08/2025	12:39:17,978	3		85,96
			3	85,96
			3	85,96
05/08/2025	12:39:09,133	37		85,99
			37	85,99
			37	85,99
05/08/2025	12:39:02,887	7		85,99
			7	85,99
			7	85,99
05/08/2025	12:38:04,454	39		85,99
			39	85,99
			39	85,99
05/08/2025	12:32:59,773	2		86,06
			2	86,06
			2	86,06
05/08/2025	12:31:15,639	6		86,06
			6	86,06
			6	86,06
05/08/2025	12:31:14,619	7		86,06
			7	86,06
			7	86,06
05/08/2025	12:31:14,565	48		86,06
			48	86,06
			48	86,06
05/08/2025	12:30:18,357	6		86,07
			6	86,07
			6	86,07
05/08/2025	12:29:37,684	6		86,06
			6	86,06
			6	86,06
05/08/2025	12:25:43,909	12		86,05
			12	86,05
			12	86,05
05/08/2025	12:25:26,122	56		86,05
			56	86,05
			56	86,05
05/08/2025	12:24:05,665	2		86,05
			2	86,05
			2	86,05
05/08/2025	12:23:29,058	290		86,05
			290	86,05
			290	86,05
05/08/2025	12:22:34,556	12		86,05
			12	86,05
			12	86,05
05/08/2025	12:21:39,411	23		86,02
			23	86,02
			23	86,02
05/08/2025	12:20:47,436	4		86,03
			4	86,03
			4	86,03
05/08/2025	12:20:42,426	5		86,03
			5	86,03
			5	86,03
05/08/2025	12:19:06,076	117		86,00
			117	86,00
			117	86,00
05/08/2025	12:17:32,662	2		86,03
			2	86,03
			2	86,03
05/08/2025	12:10:46,696	3		86,04
			3	86,04
			3	86,04
05/08/2025	12:10:29,391	2		86,07
			2	86,07
			2	86,07
05/08/2025	12:09:13,496	2		86,07
			2	86,07
			2	86,07
05/08/2025	12:08:57,190	581		86,06
			581	86,06
			581	86,06
05/08/2025	12:08:49,753	3		86,05
			3	86,05
			3	86,05
05/08/2025	12:08:47,895	35		86,06
			35	86,06
			35	86,06
05/08/2025	12:08:27,205	4		86,05
			4	86,05
			4	86,05
05/08/2025	12:07:22,715	12		86,05
			12	86,05
			12	86,05
05/08/2025	12:06:29,448	19 127		86,04
			19 127	86,04
			19 127	86,04
05/08/2025	12:05:43,052	16		86,00
			16	86,00
			16	86,00
05/08/2025	12:02:01,446	51		85,94
			51	85,94
			51	85,94
05/08/2025	12:01:26,880	17		85,94
			17	85,94
			17	85,94
05/08/2025	11:58:43,882	116		85,94
			116	85,94
			116	85,94
05/08/2025	11:50:50,240	1		85,92
			1	85,92
			1	85,92
05/08/2025	11:48:13,646	2		85,94
			2	85,94
			2	85,94
05/08/2025	11:47:35,508	208		85,94
			208	85,94
			208	85,94
05/08/2025	11:46:48,762	230		85,96
			230	85,96
			230	85,96
05/08/2025	11:45:20,064	12		85,96
			12	85,96
			12	85,96
05/08/2025	11:44:16,999	116		85,97
			116	85,97
			116	85,97
05/08/2025	11:42:20,542	1		85,98
			1	85,98
			1	85,98
05/08/2025	11:41:38,085	18		85,96
			18	85,96
			18	85,96
05/08/2025	11:39:23,891	25		85,96
			25	85,96
			25	85,96
05/08/2025	11:38:34,833	5		85,98
			5	85,98
			5	85,98
05/08/2025	11:37:05,798	1		85,97
			1	85,97
			1	85,97
05/08/2025	11:34:27,734	58		85,94
			58	85,94
			58	85,94
05/08/2025	11:32:33,422	10		85,94
			10	85,94
			10	85,94
05/08/2025	11:32:02,276	6		85,94
			6	85,94
			6	85,94
05/08/2025	11:29:41,545	11		85,92
			11	85,92
			11	85,92
05/08/2025	11:29:05,879	12		85,92
			12	85,92
			12	85,92
05/08/2025	11:27:19,206	3		85,91
			3	85,91
			3	85,91
05/08/2025	11:27:01,284	1		85,93
			1	85,93
			1	85,93
05/08/2025	11:21:34,482	6		85,94
			6	85,94
			6	85,94
05/08/2025	11:18:31,633	16		85,93
			16	85,93
			16	85,93
05/08/2025	11:10:37,824	2		85,96
			2	85,96
			2	85,96
05/08/2025	11:10:22,921	58		85,96
			58	85,96
			58	85,96
05/08/2025	11:07:50,907	1		85,95
			1	85,95
			1	85,95
05/08/2025	11:07:06,537	2		85,97
			2	85,97
			2	85,97
05/08/2025	11:07:04,726	1		85,97
			1	85,97
			1	85,97
05/08/2025	11:04:17,622	33		85,97
			33	85,97
			33	85,97
05/08/2025	11:02:11,789	60		85,96
			60	85,96
			60	85,96
05/08/2025	10:58:45,445	1 384		85,96
			1 384	85,96
			1 384	85,96
05/08/2025	10:56:25,749	58		85,96
			58	85,96
			58	85,96
05/08/2025	10:54:17,498	3		85,94
			3	85,94
			3	85,94
05/08/2025	10:53:56,271	55		85,96
			55	85,96
			55	85,96
05/08/2025	10:52:02,867	2		85,95
			2	85,95
			2	85,95
05/08/2025	10:51:06,225	1		85,94
			1	85,94
			1	85,94
05/08/2025	10:50:56,979	12		85,95
			12	85,95
			12	85,95
05/08/2025	10:49:57,118	34		85,97
			34	85,97
			34	85,97
05/08/2025	10:47:32,557	1		85,96
			1	85,96
			1	85,96
05/08/2025	10:46:56,141	4		85,93
			4	85,93
			4	85,93
05/08/2025	10:41:37,622	1		85,94
			1	85,94
			1	85,94
05/08/2025	10:39:32,344	1		85,94
			1	85,94
			1	85,94
05/08/2025	10:38:31,826	6		85,92
			6	85,92
			6	85,92
05/08/2025	10:35:00,808	6		85,91
			6	85,91
			6	85,91
05/08/2025	10:34:24,538	10		85,91
			10	85,91
			10	85,91
05/08/2025	10:33:49,475	100		85,92
			100	85,92
			100	85,92
05/08/2025	10:31:51,344	372		85,93
			372	85,93
			372	85,93
05/08/2025	10:31:45,512	3		85,93
			3	85,93
			3	85,93
05/08/2025	10:28:49,122	3		85,91
			3	85,91
			3	85,91
05/08/2025	10:28:32,618	23		85,94
			23	85,94
			23	85,94
05/08/2025	10:28:22,044	2		85,94
			2	85,94
			2	85,94
05/08/2025	10:27:38,013	4		85,94
			4	85,94
			4	85,94
05/08/2025	10:23:45,178	45		85,92
			45	85,92
			45	85,92
05/08/2025	10:18:42,985	465		85,92
			465	85,92
			465	85,92
05/08/2025	10:18:42,603	387		85,92
			387	85,92
			387	85,92
05/08/2025	10:18:41,969	4		85,92
			4	85,92
			4	85,92
05/08/2025	10:17:22,248	87		85,92
			87	85,92
			87	85,92
05/08/2025	10:16:37,773	59		85,86
			59	85,86
			59	85,86
05/08/2025	10:14:17,886	12		85,85
			12	85,85
			12	85,85
05/08/2025	10:12:11,770	24		85,87
			24	85,87
			24	85,87
05/08/2025	10:11:40,789	67		85,86
			67	85,86
			67	85,86
05/08/2025	10:11:09,040	2		85,86
			2	85,86
			2	85,86
05/08/2025	10:09:05,565	53		85,86
			53	85,86
			53	85,86
05/08/2025	10:08:09,943	250		85,87
			250	85,87
			250	85,87
05/08/2025	10:05:14,119	11		85,91
			11	85,91
			11	85,91
05/08/2025	10:04:11,912	1		85,91
			1	85,91
			1	85,91
05/08/2025	10:03:30,052	1		85,91
			1	85,91
			1	85,91
05/08/2025	10:00:51,315	3		85,89
			3	85,89
			3	85,89
05/08/2025	09:56:28,685	10		85,90
			10	85,90
			10	85,90
05/08/2025	09:53:35,885	50		85,89
			50	85,89
			50	85,89
05/08/2025	09:52:37,654	291		85,92
			291	85,92
			291	85,92
05/08/2025	09:50:27,033	15		85,90
			15	85,90
			15	85,90
05/08/2025	09:50:03,899	11		85,89
			11	85,89
			11	85,89
05/08/2025	09:49:56,589	140		85,88
			140	85,88
			140	85,88
05/08/2025	09:49:23,928	3		85,87
			3	85,87
			3	85,87
05/08/2025	09:48:58,381	1		85,89
			1	85,89
			1	85,89
05/08/2025	09:45:45,134	12		85,90
			12	85,90
			12	85,90
05/08/2025	09:44:41,967	60		85,89
			60	85,89
			60	85,89
05/08/2025	09:44:32,559	300		85,89
			300	85,89
			300	85,89
05/08/2025	09:44:10,073	60		85,85
			60	85,85
			60	85,85
05/08/2025	09:42:33,649	1		85,87
			1	85,87
			1	85,87
05/08/2025	09:40:53,329	200		85,89
			200	85,89
			200	85,89
05/08/2025	09:40:40,062	1		85,85
			1	85,85
			1	85,85
05/08/2025	09:40:17,578	3		85,84
			3	85,84
			3	85,84
05/08/2025	09:40:12,347	2		85,86
			2	85,86
			2	85,86
05/08/2025	09:40:10,541	5		85,86
			5	85,86
			5	85,86
05/08/2025	09:40:03,190	5		85,86
			5	85,86
			5	85,86
05/08/2025	09:39:58,056	55		85,87
			55	85,87
			55	85,87
05/08/2025	09:39:42,265	6		85,86
			6	85,86
			6	85,86
05/08/2025	09:39:11,281	1		85,86
			1	85,86
			1	85,86
05/08/2025	09:39:09,272	1		85,86
			1	85,86
			1	85,86
05/08/2025	09:39:04,947	6		85,87
			6	85,87
			6	85,87
05/08/2025	09:38:48,753	3		85,83
			3	85,83
			3	85,83
05/08/2025	09:38:37,484	12		85,85
			12	85,85
			12	85,85
05/08/2025	09:38:19,624	200		85,85
			200	85,85
			200	85,85
05/08/2025	09:38:06,904	1		85,88
			1	85,88
			1	85,88
05/08/2025	09:38:02,779	1		85,88
			1	85,88
			1	85,88
05/08/2025	09:37:33,788	1		85,89
			1	85,89
			1	85,89
05/08/2025	09:37:28,981	8		85,89
			8	85,89
			8	85,89
05/08/2025	09:37:17,783	3		85,86
			3	85,86
			3	85,86
05/08/2025	09:37:12,650	1		85,89
			1	85,89
			1	85,89
05/08/2025	09:37:07,822	5		85,89
			5	85,89
			5	85,89
05/08/2025	09:36:48,103	6		85,88
			6	85,88
			6	85,88
05/08/2025	09:36:32,807	1		85,89
			1	85,89
			1	85,89
05/08/2025	09:36:19,942	26		85,86
			26	85,86
			26	85,86
05/08/2025	09:36:19,032	107		85,89
			107	85,89
			107	85,89
05/08/2025	09:35:18,426	3		85,86
			3	85,86
			3	85,86
05/08/2025	09:35:10,374	5		85,89
			5	85,89
			5	85,89
05/08/2025	09:35:02,422	1		85,89
			1	85,89
			1	85,89
05/08/2025	09:34:08,595	1		85,91
			1	85,91
			1	85,91
05/08/2025	09:33:04,188	2		85,92
			2	85,92
			2	85,92
05/08/2025	09:32:05,967	1		85,90
			1	85,90
			1	85,90
05/08/2025	09:31:18,190	3		85,88
			3	85,88
			3	85,88
05/08/2025	09:31:08,679	6		85,87
			6	85,87
			6	85,87
05/08/2025	09:31:06,631	1		85,89
			1	85,89
			1	85,89
05/08/2025	09:31:06,425	1		85,89
			1	85,89
			1	85,89
05/08/2025	09:31:04,795	1		85,89
			1	85,89
			1	85,89
05/08/2025	09:30:52,652	147		85,89
			147	85,89
			147	85,89
05/08/2025	09:30:22,231	1		85,89
			1	85,89
			1	85,89
05/08/2025	09:29:37,367	1		85,88
			1	85,88
			1	85,88
05/08/2025	09:29:34,552	1		85,88
			1	85,88
			1	85,88
05/08/2025	09:28:17,483	5		85,85
			5	85,85
			5	85,85
05/08/2025	09:28:10,331	1		85,87
			1	85,87
			1	85,87
05/08/2025	09:28:09,829	1		85,87
			1	85,87
			1	85,87
05/08/2025	09:28:08,021	1		85,87
			1	85,87
			1	85,87
05/08/2025	09:28:03,898	1		85,87
			1	85,87
			1	85,87
05/08/2025	09:27:38,745	3		85,87
			3	85,87
			3	85,87
05/08/2025	09:27:33,911	1		85,88
			1	85,88
			1	85,88
05/08/2025	09:27:26,367	48		85,88
			48	85,88
			48	85,88
05/08/2025	09:27:07,761	2		85,89
			2	85,89
			2	85,89
05/08/2025	09:26:59,314	1		85,86
			1	85,86
			1	85,86
05/08/2025	09:25:38,238	3		85,89
			3	85,89
			3	85,89
05/08/2025	09:25:10,070	1		85,89
			1	85,89
			1	85,89
05/08/2025	09:25:00,743	10		85,89
			10	85,89
			10	85,89
05/08/2025	09:24:48,936	4		85,88
			4	85,88
			4	85,88
05/08/2025	09:24:43,714	1		85,90
			1	85,90
			1	85,90
05/08/2025	09:24:42,904	2		85,90
			2	85,90
			2	85,90
05/08/2025	09:24:06,996	1		85,90
			1	85,90
			1	85,90
05/08/2025	09:24:04,281	1		85,90
			1	85,90
			1	85,90
05/08/2025	09:23:39,946	1		85,91
			1	85,91
			1	85,91
05/08/2025	09:22:32,650	3		85,89
			3	85,89
			3	85,89
05/08/2025	09:22:20,593	3		85,89
			3	85,89
			3	85,89
05/08/2025	09:22:03,888	1		85,90
			1	85,90
			1	85,90
05/08/2025	09:21:33,293	1		85,93
			1	85,93
			1	85,93
05/08/2025	09:20:41,249	1		85,93
			1	85,93
			1	85,93
05/08/2025	09:19:04,350	4		85,94
			4	85,94
			4	85,94
05/08/2025	09:18:47,655	3		85,92
			3	85,92
			3	85,92
05/08/2025	09:18:32,351	1		85,94
			1	85,94
			1	85,94
05/08/2025	09:18:09,211	1		85,94
			1	85,94
			1	85,94
05/08/2025	09:17:32,062	1		85,94
			1	85,94
			1	85,94
05/08/2025	09:16:17,956	3		85,92
			3	85,92
			3	85,92
05/08/2025	09:16:10,307	1		85,94
			1	85,94
			1	85,94
05/08/2025	09:15:14,571	1		85,95
			1	85,95
			1	85,95
05/08/2025	09:14:44,678	1		85,94
			1	85,94
			1	85,94
05/08/2025	09:13:48,042	4		85,95
			4	85,95
			4	85,95
05/08/2025	09:13:37,687	1		85,97
			1	85,97
			1	85,97
05/08/2025	09:13:31,959	1		85,97
			1	85,97
			1	85,97
05/08/2025	09:12:33,615	1		85,97
			1	85,97
			1	85,97
05/08/2025	09:11:09,294	1		86,00
			1	86,00
			1	86,00
05/08/2025	09:10:39,214	1		85,99
			1	85,99
			1	85,99
05/08/2025	09:10:34,690	1		86,00
			1	86,00
			1	86,00
05/08/2025	09:10:18,091	3		85,99
			3	85,99
			3	85,99
05/08/2025	09:10:05,713	2		86,01
			2	86,01
			2	86,01
05/08/2025	09:09:43,778	1		86,04
			1	86,04
			1	86,04
05/08/2025	09:08:02,523	100		85,98
			100	85,98
			100	85,98
05/08/2025	09:07:09,768	1		86,00
			1	86,00
			1	86,00
05/08/2025	09:07:09,561	2		86,00
			2	86,00
			2	86,00
05/08/2025	09:06:48,132	3		85,98
			3	85,98
			3	85,98
05/08/2025	09:06:34,650	3		86,00
			3	86,00
			3	86,00
05/08/2025	09:04:37,237	1		86,01
			1	86,01
			1	86,01
05/08/2025	09:04:36,433	1		86,01
			1	86,01
			1	86,01
05/08/2025	09:03:08,222	6		86,02
			6	86,02
			6	86,02
05/08/2025	09:02:11,546	140		85,99
			140	85,99
			140	85,99
05/08/2025	09:01:38,311	3		86,05
			3	86,05
			3	86,05
05/08/2025	09:01:18,395	3		86,00
			3	86,00
			3	86,00
05/08/2025	09:01:06,426	1		86,05
			1	86,05
			1	86,05
05/08/2025	09:01:04,315	1		86,05
			1	86,05
			1	86,05
05/08/2025	09:00:34,127	84		86,06
			2	86,06
			71	86,06
			34	86,06
			48	86,06
			11	86,06
			2	86,06
05/08/2025	08:44:39,034	12		86,06
			12	86,06
			12	86,06
05/08/2025	08:43:56,978	3		86,06
			3	86,06
			3	86,06
05/08/2025	08:43:20,064	2		86,04
			2	86,04
			2	86,04
05/08/2025	08:42:18,600	4		85,98
			4	85,98
			4	85,98
05/08/2025	08:42:15,628	35		86,03
			35	86,03
			35	86,03
05/08/2025	08:42:07,029	40		86,03
			40	86,03
			40	86,03
05/08/2025	08:41:46,412	2		86,03
			2	86,03
			2	86,03
05/08/2025	08:41:29,646	30		86,03
			30	86,03
			30	86,03
05/08/2025	08:41:03,235	6		86,02
			6	86,02
			6	86,02
05/08/2025	08:37:29,413	11		86,02
			11	86,02
			11	86,02
05/08/2025	08:37:23,520	1		86,01
			1	86,01
			1	86,01
05/08/2025	08:37:05,101	2		86,01
			2	86,01
			2	86,01
05/08/2025	08:36:40,499	8		86,00
			8	86,00
			8	86,00
05/08/2025	08:33:37,859	1		85,99
			1	85,99
			1	85,99
05/08/2025	08:32:17,463	8		86,00
			8	86,00
			8	86,00
05/08/2025	08:31:03,822	16		85,97
			16	85,97
			16	85,97
05/08/2025	08:27:10,992	3		85,95
			3	85,95
			3	85,95
05/08/2025	08:23:04,267	12		85,95
			12	85,95
			12	85,95
05/08/2025	08:20:54,037	200		86,00
			200	86,00
			200	86,00
05/08/2025	08:16:15,010	50		85,98
			50	85,98
			50	85,98
05/08/2025	08:15:16,597	59		85,97
			59	85,97
			59	85,97
05/08/2025	08:09:35,175	23		86,02
			23	86,02
			23	86,02
05/08/2025	08:07:34,145	6		86,01
			6	86,01
			6	86,01
05/08/2025	08:07:28,813	94		86,01
			94	86,01
			94	86,01
05/08/2025	08:07:10,416	5		86,01
			5	86,01
			5	86,01
05/08/2025	08:03:34,147	23		86,00
			23	86,00
			23	86,00
05/08/2025	08:01:04,769	1		86,03
			1	86,03
			1	86,03
05/08/2025	08:01:01,077	3		86,03
			3	86,03
			3	86,03
05/08/2025	08:00:48,904	2		85,99
			2	85,99
			2	85,99
05/08/2025	08:00:45,209	171		86,00
			57	86,00
			171	86,00
			64	86,00
			50	86,00
05/08/2025	08:00:16,118	29		86,04
			29	86,04
			19	86,04
			10	86,04
05/08/2025	07:57:15,295	61		85,95
			3	85,95
			58	85,95
			61	85,95
05/08/2025	07:55:04,129	1		85,95
			1	85,95
			1	85,95
05/08/2025	07:49:30,768	11		85,99
			11	85,99
			11	85,99
05/08/2025	07:46:41,254	10		85,99
			10	85,99
			10	85,99
05/08/2025	07:46:32,556	37		85,96
			37	85,96
			37	85,96
05/08/2025	07:38:57,569	1		86,03
			1	86,03
			1	86,03
05/08/2025	07:32:32,748	198		85,99
			12	85,99
			25	85,99
			29	85,99
			17	85,99
			23	85,99
			17	85,99
			6	85,99
			52	85,99
			3	85,99
			17	85,99
			170	85,99
			5	85,99
			5	85,99
			15	85,99

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: 105,2401 / Vente: 105,2599
Volume: 20 657
+0,57%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
05/08/2025 @ 13:55:59

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