Xtr.(IE) - MSCI World 1C

274

232

114,4501

Date Heure Volume Volume de transactions Cours
29/07/2025 14:16:52,568 100   114,4501
      100 114,4501
      100 114,4501
29/07/2025 14:16:34,602 20   114,4501
      20 114,4501
      20 114,4501
29/07/2025 14:15:55,178 31   114,4551
      31 114,4551
      31 114,4551
29/07/2025 14:11:56,122 8   114,4999
      8 114,4999
      8 114,4999
29/07/2025 14:11:30,876 30   114,4999
      30 114,4999
      30 114,4999
29/07/2025 14:09:27,770 10   114,50
      10 114,50
      10 114,50
29/07/2025 14:05:38,556 56   114,4351
      56 114,4351
      56 114,4351
29/07/2025 14:05:36,127 17   114,4699
      17 114,4699
      17 114,4699
29/07/2025 14:01:40,255 3   114,4899
      3 114,4899
      3 114,4899
29/07/2025 13:57:22,386 50   114,4749
      50 114,4749
      50 114,4749
29/07/2025 13:50:51,538 1   114,3901
      1 114,3901
      1 114,3901
29/07/2025 13:50:42,051 7   114,4149
      7 114,4149
      7 114,4149
29/07/2025 13:48:55,904 150   114,3701
      150 114,3701
      150 114,3701
29/07/2025 13:48:50,463 65   114,4049
      65 114,4049
      65 114,4049
29/07/2025 13:48:49,318 437   114,4049
      437 114,4049
      437 114,4049
29/07/2025 13:47:37,525 2   114,3749
      2 114,3749
      2 114,3749
29/07/2025 13:43:02,532 2   114,4149
      2 114,4149
      2 114,4149
29/07/2025 13:42:14,274 12   114,3801
      12 114,3801
      12 114,3801
29/07/2025 13:33:50,422 43   114,3099
      43 114,3099
      43 114,3099
29/07/2025 13:33:30,203 174   114,3099
      174 114,3099
      174 114,3099
29/07/2025 13:32:16,692 9   114,3149
      9 114,3149
      9 114,3149
29/07/2025 13:27:49,653 1   114,2851
      1 114,2851
      1 114,2851
29/07/2025 13:27:48,688 262   114,3099
      262 114,3099
      262 114,3099
29/07/2025 13:26:03,133 266   114,2951
      266 114,2951
      266 114,2951
29/07/2025 13:23:22,377 20   114,2949
      20 114,2949
      20 114,2949
29/07/2025 13:21:25,987 1   114,3149
      1 114,3149
      1 114,3149
29/07/2025 13:20:37,111 8   114,3149
      8 114,3149
      8 114,3149
29/07/2025 13:20:11,456 5   114,3249
      5 114,3249
      5 114,3249
29/07/2025 13:18:03,408 17   114,3101
      17 114,3101
      17 114,3101
29/07/2025 13:16:22,621 5   114,3001
      5 114,3001
      5 114,3001
29/07/2025 13:11:03,102 50   114,258
      50 114,258
      50 114,258
29/07/2025 13:09:27,611 27   114,3449
      27 114,3449
      27 114,3449
29/07/2025 13:08:03,786 8   114,3299
      8 114,3299
      8 114,3299
29/07/2025 13:06:46,466 6   114,3301
      6 114,3301
      6 114,3301
29/07/2025 13:05:20,522 43   114,3399
      43 114,3399
      43 114,3399
29/07/2025 13:04:06,579 1   114,3549
      1 114,3549
      1 114,3549
29/07/2025 13:00:58,314 27   114,3649
      27 114,3649
      27 114,3649
29/07/2025 12:58:11,102 262   114,3101
      262 114,3101
      262 114,3101
29/07/2025 12:56:16,447 43   114,3449
      43 114,3449
      43 114,3449
29/07/2025 12:53:57,721 2   114,3449
      2 114,3449
      2 114,3449
29/07/2025 12:51:46,280 2   114,3151
      2 114,3151
      2 114,3151
29/07/2025 12:51:36,651 9   114,3449
      9 114,3449
      9 114,3449
29/07/2025 12:51:08,114 40   114,3349
      40 114,3349
      40 114,3349
29/07/2025 12:48:54,900 6   114,3049
      6 114,3049
      6 114,3049
29/07/2025 12:43:49,906 3   114,3051
      3 114,3051
      3 114,3051
29/07/2025 12:42:20,173 12   114,3149
      12 114,3149
      12 114,3149
29/07/2025 12:39:21,281 8   114,2899
      8 114,2899
      8 114,2899
29/07/2025 12:37:22,816 100   114,275
      100 114,275
      100 114,275
29/07/2025 12:37:17,874 10   114,2651
      10 114,2651
      10 114,2651
29/07/2025 12:35:51,219 50   114,2799
      50 114,2799
      50 114,2799
29/07/2025 12:35:04,493 2   114,2849
      2 114,2849
      2 114,2849
29/07/2025 12:34:12,990 50   114,2799
      50 114,2799
      50 114,2799
29/07/2025 12:33:38,456 26   114,2351
      26 114,2351
      26 114,2351
29/07/2025 12:31:14,821 1   114,2101
      1 114,2101
      1 114,2101
29/07/2025 12:28:39,054 30   114,2299
      30 114,2299
      30 114,2299
29/07/2025 12:27:57,129 2   114,2051
      2 114,2051
      2 114,2051
29/07/2025 12:27:32,876 8   114,2051
      8 114,2051
      8 114,2051
29/07/2025 12:27:13,188 5   114,2101
      5 114,2101
      5 114,2101
29/07/2025 12:24:45,333 44   114,2599
      44 114,2599
      44 114,2599
29/07/2025 12:21:44,390 35   114,2899
      35 114,2899
      35 114,2899
29/07/2025 12:20:51,740 175   114,2451
      175 114,2451
      175 114,2451
29/07/2025 12:20:30,174 3   114,2699
      3 114,2699
      3 114,2699
29/07/2025 12:19:53,287 90   114,2449
      90 114,2449
      90 114,2449
29/07/2025 12:18:24,232 35   114,2449
      35 114,2449
      35 114,2449
29/07/2025 12:17:37,044 8   114,26
      8 114,26
      8 114,26
29/07/2025 12:10:30,015 788   114,2849
      788 114,2849
      788 114,2849
29/07/2025 12:07:18,180 250   114,2699
      250 114,2699
      250 114,2699
29/07/2025 12:07:12,568 12   114,2301
      12 114,2301
      12 114,2301
29/07/2025 12:06:06,451 3   114,2599
      3 114,2599
      3 114,2599
29/07/2025 12:05:43,294 3   114,2599
      3 114,2599
      3 114,2599
29/07/2025 12:04:34,282 3   114,2401
      3 114,2401
      3 114,2401
29/07/2025 12:04:11,025 16   114,2401
      16 114,2401
      16 114,2401
29/07/2025 12:03:06,542 26   114,2451
      26 114,2451
      26 114,2451
29/07/2025 12:03:01,613 30   114,2699
      30 114,2699
      30 114,2699
29/07/2025 12:00:30,308 70   114,2699
      70 114,2699
      70 114,2699
29/07/2025 11:59:28,602 33   114,2849
      33 114,2849
      33 114,2849
29/07/2025 11:58:20,032 60   114,2849
      60 114,2849
      60 114,2849
29/07/2025 11:56:20,478 94   114,2251
      94 114,2251
      94 114,2251
29/07/2025 11:55:22,713 6   114,2649
      6 114,2649
      6 114,2649
29/07/2025 11:55:11,360 113   114,1151
      113 114,1151
      113 114,1151
29/07/2025 11:53:56,189 21   114,2451
      21 114,2451
      21 114,2451
29/07/2025 11:53:46,352 100   114,2649
      100 114,2649
      100 114,2649
29/07/2025 11:52:35,537 26   114,2649
      26 114,2649
      26 114,2649
29/07/2025 11:51:24,947 108   114,2351
      108 114,2351
      108 114,2351
29/07/2025 11:50:14,038 9   114,2151
      9 114,2151
      9 114,2151
29/07/2025 11:50:08,540 10   114,2499
      10 114,2499
      10 114,2499
29/07/2025 11:47:55,430 80   114,20
      80 114,20
      80 114,20
29/07/2025 11:43:46,558 28   114,2049
      28 114,2049
      28 114,2049
29/07/2025 11:41:58,801 2   114,1801
      2 114,1801
      2 114,1801
29/07/2025 11:39:48,929 4   114,1899
      4 114,1899
      4 114,1899
29/07/2025 11:37:28,030 4   114,1551
      4 114,1551
      4 114,1551
29/07/2025 11:36:54,181 53   114,1799
      53 114,1799
      53 114,1799
29/07/2025 11:36:45,467 3   114,1899
      3 114,1899
      3 114,1899
29/07/2025 11:32:42,687 1   114,1699
      1 114,1699
      1 114,1699
29/07/2025 11:32:18,880 26   114,1649
      26 114,1649
      26 114,1649
29/07/2025 11:29:00,306 43   114,1799
      43 114,1799
      43 114,1799
29/07/2025 11:25:50,392 11   114,1801
      3 114,1801
      8 114,1801
      11 114,1801
29/07/2025 11:21:44,131 11   114,2001
      11 114,2001
      11 114,2001
29/07/2025 11:21:15,948 10   114,2101
      10 114,2101
      10 114,2101
29/07/2025 11:20:57,598 34   114,2151
      34 114,2151
      34 114,2151
29/07/2025 11:19:10,007 17   114,2201
      17 114,2201
      17 114,2201
29/07/2025 11:19:07,879 148   114,2151
      148 114,2151
      148 114,2151
29/07/2025 11:18:45,268 17   114,2549
      17 114,2549
      17 114,2549
29/07/2025 11:16:33,501 10   114,2401
      10 114,2401
      10 114,2401
29/07/2025 11:15:24,351 13   114,2899
      13 114,2899
      13 114,2899
29/07/2025 11:11:19,731 1   114,2749
      1 114,2749
      1 114,2749
29/07/2025 11:10:49,929 25   114,2849
      25 114,2849
      25 114,2849
29/07/2025 11:10:15,012 5   114,2949
      5 114,2949
      5 114,2949
29/07/2025 11:09:48,033 19   114,2751
      19 114,2751
      19 114,2751
29/07/2025 11:09:40,131 8   114,2751
      8 114,2751
      8 114,2751
29/07/2025 11:08:07,903 4   114,3001
      4 114,3001
      4 114,3001
29/07/2025 11:06:46,153 19   114,2899
      19 114,2899
      19 114,2899
29/07/2025 11:03:46,157 31   114,2449
      31 114,2449
      31 114,2449
29/07/2025 10:58:17,849 5   114,2251
      5 114,2251
      5 114,2251
29/07/2025 10:55:40,540 1   114,2301
      1 114,2301
      1 114,2301
29/07/2025 10:52:48,555 40   114,2401
      40 114,2401
      40 114,2401
29/07/2025 10:51:37,560 9   114,2351
      9 114,2351
      9 114,2351
29/07/2025 10:51:24,982 36   114,2351
      36 114,2351
      36 114,2351
29/07/2025 10:50:17,052 8   114,28
      8 114,28
      8 114,28
29/07/2025 10:49:46,909 21   114,2849
      21 114,2849
      21 114,2849
29/07/2025 10:48:47,729 5   114,2899
      5 114,2899
      5 114,2899
29/07/2025 10:48:23,806 16   114,2751
      16 114,2751
      16 114,2751
29/07/2025 10:47:00,676 30   114,2501
      30 114,2501
      30 114,2501
29/07/2025 10:44:31,484 2   114,2601
      2 114,2601
      2 114,2601
29/07/2025 10:43:23,346 90   114,2949
      90 114,2949
      90 114,2949
29/07/2025 10:41:29,603 5   114,2501
      5 114,2501
      5 114,2501
29/07/2025 10:41:26,557 9   114,2799
      9 114,2799
      9 114,2799
29/07/2025 10:41:10,942 2   114,2849
      2 114,2849
      2 114,2849
29/07/2025 10:37:44,441 612   114,2699
      612 114,2699
      612 114,2699
29/07/2025 10:37:28,589 12   114,2451
      12 114,2451
      12 114,2451
29/07/2025 10:32:42,693 8   114,3049
      8 114,3049
      8 114,3049
29/07/2025 10:30:55,180 17   114,3099
      17 114,3099
      17 114,3099
29/07/2025 10:29:44,361 1   114,3001
      1 114,3001
      1 114,3001
29/07/2025 10:28:38,400 44   114,3099
      44 114,3099
      44 114,3099
29/07/2025 10:27:20,589 509   114,2851
      509 114,2851
      509 114,2851
29/07/2025 10:26:53,865 40   114,3049
      40 114,3049
      40 114,3049
29/07/2025 10:25:24,691 21   114,3049
      21 114,3049
      21 114,3049
29/07/2025 10:25:16,044 100   114,2801
      100 114,2801
      100 114,2801
29/07/2025 10:23:54,818 52   114,2651
      52 114,2651
      52 114,2651
29/07/2025 10:21:32,981 17   114,3049
      17 114,3049
      17 114,3049
29/07/2025 10:21:31,495 47   114,3049
      47 114,3049
      47 114,3049
29/07/2025 10:18:40,706 13   114,2401
      13 114,2401
      13 114,2401
29/07/2025 10:18:19,718 43   114,2749
      43 114,2749
      43 114,2749
29/07/2025 10:16:45,745 1   114,2701
      1 114,2701
      1 114,2701
29/07/2025 10:16:29,883 5   114,2501
      5 114,2501
      5 114,2501
29/07/2025 10:16:15,685 9   114,2749
      9 114,2749
      9 114,2749
29/07/2025 10:11:29,502 8   114,3149
      8 114,3149
      8 114,3149
29/07/2025 10:11:10,335 200   114,3149
      200 114,3149
      200 114,3149
29/07/2025 10:10:06,914 2   114,3099
      2 114,3099
      2 114,3099
29/07/2025 10:07:27,907 90   114,3001
      90 114,3001
      90 114,3001
29/07/2025 10:05:38,959 43   114,3199
      43 114,3199
      43 114,3199
29/07/2025 10:05:22,949 500   114,3199
      500 114,3199
      500 114,3199
29/07/2025 10:02:20,838 10   114,3349
      10 114,3349
      10 114,3349
29/07/2025 10:02:12,081 35   114,3399
      35 114,3399
      35 114,3399
29/07/2025 10:01:11,316 874   114,3399
      874 114,3399
      874 114,3399
29/07/2025 10:01:06,305 6   114,3449
      6 114,3449
      6 114,3449
29/07/2025 09:57:52,670 9   114,3949
      9 114,3949
      9 114,3949
29/07/2025 09:57:50,858 3   114,3949
      3 114,3949
      3 114,3949
29/07/2025 09:55:05,023 3   114,4201
      3 114,4201
      3 114,4201
29/07/2025 09:53:43,528 9   114,4101
      9 114,4101
      9 114,4101
29/07/2025 09:53:30,750 8   114,4349
      8 114,4349
      8 114,4349
29/07/2025 09:52:24,189 14   114,44
      14 114,44
      14 114,44
29/07/2025 09:51:01,308 10   114,4249
      10 114,4249
      10 114,4249
29/07/2025 09:46:50,497 44   114,4699
      44 114,4699
      44 114,4699
29/07/2025 09:46:48,652 1   114,4599
      1 114,4599
      1 114,4599
29/07/2025 09:43:05,939 70   114,4051
      70 114,4051
      70 114,4051
29/07/2025 09:43:02,500 500   114,40
      500 114,40
      500 114,40
29/07/2025 09:42:37,276 130   114,4099
      130 114,4099
      130 114,4099
29/07/2025 09:38:56,964 5   114,4449
      5 114,4449
      5 114,4449
29/07/2025 09:37:01,000 43   114,4499
      23 114,4499
      20 114,4499
      43 114,4499
29/07/2025 09:34:45,377 4   114,3999
      4 114,3999
      4 114,3999
29/07/2025 09:34:26,684 250   114,3999
      250 114,3999
      250 114,3999
29/07/2025 09:32:46,250 1   114,3501
      1 114,3501
      1 114,3501
29/07/2025 09:32:42,618 4   114,3501
      4 114,3501
      4 114,3501
29/07/2025 09:32:19,534 15   114,3799
      15 114,3799
      15 114,3799
29/07/2025 09:32:16,523 20   114,3799
      20 114,3799
      20 114,3799
29/07/2025 09:30:19,498 36   114,3851
      36 114,3851
      36 114,3851
29/07/2025 09:28:47,688 8   114,3451
      8 114,3451
      8 114,3451
29/07/2025 09:28:15,247 3   114,3351
      3 114,3351
      3 114,3351
29/07/2025 09:24:29,772 50   114,3149
      50 114,3149
      50 114,3149
29/07/2025 09:23:22,511 5   114,2901
      5 114,2901
      5 114,2901
29/07/2025 09:23:08,857 20   114,32
      20 114,32
      20 114,32
29/07/2025 09:22:43,448 10   114,3349
      10 114,3349
      10 114,3349
29/07/2025 09:20:56,329 15   114,3599
      15 114,3599
      15 114,3599
29/07/2025 09:17:52,631 15   114,4199
      15 114,4199
      15 114,4199
29/07/2025 09:17:36,818 8   114,4149
      8 114,4149
      8 114,4149
29/07/2025 09:16:14,516 3   114,4399
      3 114,4399
      3 114,4399
29/07/2025 09:13:55,700 52   114,41
      52 114,41
      52 114,41
29/07/2025 09:12:58,692 18   114,4099
      18 114,4099
      18 114,4099
29/07/2025 09:10:01,951 13   114,3751
      13 114,3751
      13 114,3751
29/07/2025 09:09:56,196 470   114,36
      470 114,36
      470 114,36
29/07/2025 09:05:37,766 2   114,3099
      2 114,3099
      2 114,3099
29/07/2025 09:04:47,549 14   114,3249
      14 114,3249
      14 114,3249
29/07/2025 09:04:27,242 170   114,3199
      170 114,3199
      170 114,3199
29/07/2025 09:04:00,856 70   114,38
      70 114,38
      70 114,38
29/07/2025 09:03:56,362 89   114,3224
      4 114,3224
      30 114,3224
      78 114,3224
      11 114,3224
      35 114,3224
      10 114,3224
      10 114,3224
29/07/2025 08:48:43,279 22   114,1861
      22 114,1861
      22 114,1861
29/07/2025 08:40:57,820 90   114,3114
      90 114,3114
      90 114,3114
29/07/2025 08:39:25,859 90   114,2844
      90 114,2844
      90 114,2844
29/07/2025 08:35:56,818 5   114,3222
      5 114,3222
      5 114,3222
29/07/2025 08:35:10,754 40   114,2952
      40 114,2952
      40 114,2952
29/07/2025 08:32:20,487 16   114,1882
      16 114,1882
      16 114,1882
29/07/2025 08:28:35,933 262   114,1515
      43 114,1515
      219 114,1515
      262 114,1515
29/07/2025 08:26:28,505 5   114,0376
      5 114,0376
      5 114,0376
29/07/2025 08:25:19,605 24   113,9886
      24 113,9886
      24 113,9886
29/07/2025 08:24:15,152 43   114,1224
      43 114,1224
      43 114,1224
29/07/2025 08:23:14,708 43   114,1146
      43 114,1146
      43 114,1146
29/07/2025 08:21:35,034 60   113,9788
      17 113,9788
      43 113,9788
      60 113,9788
29/07/2025 08:21:01,143 2   114,0886
      2 114,0886
      2 114,0886
29/07/2025 08:18:57,409 22   114,1114
      22 114,1114
      22 114,1114
29/07/2025 08:18:28,955 3   114,1254
      3 114,1254
      3 114,1254
29/07/2025 08:17:44,980 5   113,9979
      5 113,9979
      5 113,9979
29/07/2025 08:17:15,910 87   114,1048
      87 114,1048
      87 114,1048
29/07/2025 08:16:54,965 9   113,9974
      9 113,9974
      9 113,9974
29/07/2025 08:16:18,649 87   114,1082
      87 114,1082
      87 114,1082
29/07/2025 08:14:16,060 5   113,9709
      5 113,9709
      5 113,9709
29/07/2025 08:13:08,450 27   114,10
      27 114,10
      27 114,10
29/07/2025 08:10:39,485 2   114,0048
      2 114,0048
      2 114,0048
29/07/2025 08:08:40,878 158   114,1264
      158 114,1264
      158 114,1264
29/07/2025 08:08:10,427 2   114,1289
      2 114,1289
      2 114,1289
29/07/2025 08:07:44,769 16   114,0376
      16 114,0376
      16 114,0376
29/07/2025 08:05:17,019 9   114,0484
      9 114,0484
      9 114,0484
29/07/2025 08:03:16,582 2   114,1657
      2 114,1657
      2 114,1657
29/07/2025 08:00:37,706 20   114,148
      20 114,148
      20 114,148
29/07/2025 07:49:27,374 26   114,00
      8 114,00
      8 114,00
      8 114,00
      1 114,00
      26 114,00
      1 114,00
29/07/2025 07:45:26,937 44   113,9527
      44 113,9527
      44 113,9527
29/07/2025 07:44:57,465 2   113,9454
      2 113,9454
      2 113,9454
29/07/2025 07:41:19,049 54   113,9424
      54 113,9424
      54 113,9424
29/07/2025 07:38:40,731 25   114,00
      9 114,00
      8 114,00
      25 114,00
      8 114,00
29/07/2025 07:33:04,463 1   113,9228
      1 113,9228
      1 113,9228
29/07/2025 07:32:58,249 3   113,9228
      3 113,9228
      3 113,9228
29/07/2025 07:32:58,157 600   114,00
      25 114,00
      8 114,00
      70 114,00
      13 114,00
      100 114,00
      184 114,00
      43 114,00
      4 114,00
      320 114,00
      9 114,00
      9 114,00
      9 114,00
      2 114,00
      13 114,00
      141 114,00
      7 114,00
      1 114,00
      1 114,00
      9 114,00
      18 114,00
      130 114,00
      12 114,00
      7 114,00
      9 114,00
      2 114,00
      15 114,00
      25 114,00
      14 114,00
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)

Période de cotation
7h30 à 22h00