Tradegate Exchange

Xtr.(IE) - MSCI World 1C

249

203

109,1549

Date	Heure	Volume	Volume de transactions	Cours
13/05/2025	12:54:46,599	5		109,1549
			5	109,1549
			5	109,1549
13/05/2025	12:52:44,844	517		109,1101
			517	109,1101
			517	109,1101
13/05/2025	12:51:17,021	4		109,1199
			4	109,1199
			4	109,1199
13/05/2025	12:50:55,315	13		109,1151
			13	109,1151
			13	109,1151
13/05/2025	12:49:00,038	50		109,1449
			50	109,1449
			50	109,1449
13/05/2025	12:45:48,410	92		109,1399
			92	109,1399
			92	109,1399
13/05/2025	12:45:29,263	1		109,1299
			1	109,1299
			1	109,1299
13/05/2025	12:41:20,871	25		109,1099
			25	109,1099
			25	109,1099
13/05/2025	12:38:25,069	27		109,0799
			27	109,0799
			27	109,0799
13/05/2025	12:33:17,746	16		109,0599
			16	109,0599
			16	109,0599
13/05/2025	12:30:24,111	36		109,0399
			36	109,0399
			36	109,0399
13/05/2025	12:29:31,186	100		109,0201
			100	109,0201
			100	109,0201
13/05/2025	12:28:36,065	10		109,0251
			10	109,0251
			10	109,0251
13/05/2025	12:28:08,951	1		109,0449
			1	109,0449
			1	109,0449
13/05/2025	12:22:54,641	85		109,1299
			85	109,1299
			85	109,1299
13/05/2025	12:21:33,941	9		109,1449
			9	109,1449
			9	109,1449
13/05/2025	12:21:32,202	1		109,1449
			1	109,1449
			1	109,1449
13/05/2025	12:17:36,058	5		109,1249
			5	109,1249
			5	109,1249
13/05/2025	12:17:33,287	6		109,1001
			6	109,1001
			6	109,1001
13/05/2025	12:17:30,613	19		109,1001
			19	109,1001
			19	109,1001
13/05/2025	12:17:00,003	19		109,1199
			19	109,1199
			19	109,1199
13/05/2025	12:14:38,397	10		109,1151
			10	109,1151
			10	109,1151
13/05/2025	12:14:18,996	1		109,1449
			1	109,1449
			1	109,1449
13/05/2025	12:13:26,068	45		109,1299
			45	109,1299
			45	109,1299
13/05/2025	12:12:33,922	27		109,1349
			27	109,1349
			27	109,1349
13/05/2025	12:12:27,449	27		109,1349
			27	109,1349
			27	109,1349
13/05/2025	12:08:49,100	440		109,0999
			440	109,0999
			440	109,0999
13/05/2025	12:05:10,777	7		109,0399
			7	109,0399
			7	109,0399
13/05/2025	12:03:01,427	13		109,0849
			13	109,0849
			13	109,0849
13/05/2025	11:57:00,601	100		108,9951
			100	108,9951
			100	108,9951
13/05/2025	11:56:18,018	74		109,0149
			74	109,0149
			74	109,0149
13/05/2025	11:54:00,948	27		109,0299
			27	109,0299
			27	109,0299
13/05/2025	11:53:38,407	2		108,9949
			2	108,9949
			2	108,9949
13/05/2025	11:50:40,180	25		108,9999
			25	108,9999
			25	108,9999
13/05/2025	11:48:47,641	7		108,9901
			7	108,9901
			7	108,9901
13/05/2025	11:48:37,769	3		108,9801
			3	108,9801
			3	108,9801
13/05/2025	11:47:40,889	70		108,9551
			70	108,9551
			70	108,9551
13/05/2025	11:46:40,237	10		108,9799
			10	108,9799
			10	108,9799
13/05/2025	11:46:08,783	1		108,9651
			1	108,9651
			1	108,9651
13/05/2025	11:45:07,023	9		108,9899
			9	108,9899
			9	108,9899
13/05/2025	11:37:25,161	10		108,9899
			10	108,9899
			10	108,9899
13/05/2025	11:34:29,673	27		108,9449
			27	108,9449
			27	108,9449
13/05/2025	11:31:59,126	1 008		108,9251
			1 008	108,9251
			1 008	108,9251
13/05/2025	11:30:07,681	10		109,0049
			10	109,0049
			10	109,0049
13/05/2025	11:30:00,592	32		108,9452
			32	108,9452
			32	108,9452
13/05/2025	11:29:58,023	2		108,9849
			2	108,9849
			2	108,9849
13/05/2025	11:28:34,746	3		108,9451
			3	108,9451
			3	108,9451
13/05/2025	11:25:42,396	3		108,9749
			3	108,9749
			3	108,9749
13/05/2025	11:19:57,294	49		108,9051
			49	108,9051
			49	108,9051
13/05/2025	11:16:48,882	2		108,9299
			2	108,9299
			2	108,9299
13/05/2025	11:16:34,555	2		108,9051
			2	108,9051
			2	108,9051
13/05/2025	11:15:40,204	10		108,9349
			10	108,9349
			10	108,9349
13/05/2025	11:15:09,626	92		108,9349
			92	108,9349
			92	108,9349
13/05/2025	11:14:53,271	50		108,9399
			50	108,9399
			50	108,9399
13/05/2025	11:13:51,191	91		108,9549
			91	108,9549
			91	108,9549
13/05/2025	11:13:47,089	30		108,9699
			30	108,9699
			30	108,9699
13/05/2025	11:12:30,296	130		108,9649
			130	108,9649
			130	108,9649
13/05/2025	11:07:44,683	12		108,9799
			12	108,9799
			12	108,9799
13/05/2025	11:06:16,281	3		108,9201
			3	108,9201
			3	108,9201
13/05/2025	11:06:12,009	102		108,9101
			102	108,9101
			102	108,9101
13/05/2025	11:04:36,166	190		108,9449
			190	108,9449
			190	108,9449
13/05/2025	11:02:49,479	9		108,9499
			9	108,9499
			9	108,9499
13/05/2025	11:02:05,102	1		108,9049
			1	108,9049
			1	108,9049
13/05/2025	11:02:04,408	5		108,8501
			5	108,8501
			5	108,8501
13/05/2025	11:01:21,395	1		108,8899
			1	108,8899
			1	108,8899
13/05/2025	11:00:10,934	1		108,7101
			1	108,7101
			1	108,7101
13/05/2025	11:00:04,080	13		108,7101
			3	108,7101
			10	108,7101
			13	108,7101
13/05/2025	10:57:45,202	37		108,8301
			37	108,8301
			37	108,8301
13/05/2025	10:57:33,654	10		108,8649
			10	108,8649
			10	108,8649
13/05/2025	10:57:31,042	92		108,8649
			92	108,8649
			92	108,8649
13/05/2025	10:52:07,334	2		108,8949
			2	108,8949
			2	108,8949
13/05/2025	10:51:03,773	8		108,8899
			8	108,8899
			8	108,8899
13/05/2025	10:47:44,100	10		108,9151
			10	108,9151
			10	108,9151
13/05/2025	10:47:10,161	11		108,9549
			11	108,9549
			11	108,9549
13/05/2025	10:45:32,552	100		108,9899
			100	108,9899
			100	108,9899
13/05/2025	10:45:10,538	30		108,9801
			30	108,9801
			30	108,9801
13/05/2025	10:42:14,817	1		108,9749
			1	108,9749
			1	108,9749
13/05/2025	10:39:23,301	150		109,0899
			150	109,0899
			150	109,0899
13/05/2025	10:36:08,503	14		109,05
			14	109,05
			14	109,05
13/05/2025	10:33:06,605	45		108,9651
			45	108,9651
			45	108,9651
13/05/2025	10:31:58,619	91		109,0349
			91	109,0349
			91	109,0349
13/05/2025	10:30:56,934	4		108,9999
			4	108,9999
			4	108,9999
13/05/2025	10:29:01,305	233		108,9599
			233	108,9599
			233	108,9599
13/05/2025	10:28:36,631	6		109,0099
			6	109,0099
			6	109,0099
13/05/2025	10:25:06,899	9		109,0251
			9	109,0251
			9	109,0251
13/05/2025	10:25:06,655	10		109,0599
			10	109,0599
			10	109,0599
13/05/2025	10:24:14,736	5		109,0549
			5	109,0549
			5	109,0549
13/05/2025	10:22:14,121	45		109,0249
			45	109,0249
			45	109,0249
13/05/2025	10:20:51,547	8		108,9799
			8	108,9799
			8	108,9799
13/05/2025	10:20:20,432	43		109,0199
			43	109,0199
			43	109,0199
13/05/2025	10:19:49,148	6		108,9899
			6	108,9899
			6	108,9899
13/05/2025	10:16:09,667	91		108,9399
			91	108,9399
			91	108,9399
13/05/2025	10:16:05,258	20		108,9399
			20	108,9399
			20	108,9399
13/05/2025	10:15:56,882	5		108,8951
			5	108,8951
			5	108,8951
13/05/2025	10:13:10,960	5		108,9099
			5	108,9099
			5	108,9099
13/05/2025	10:11:49,134	6		108,8701
			6	108,8701
			6	108,8701
13/05/2025	10:10:58,174	8		108,8801
			8	108,8801
			8	108,8801
13/05/2025	10:10:38,169	30		108,9299
			30	108,9299
			30	108,9299
13/05/2025	10:09:53,477	4		108,9299
			4	108,9299
			4	108,9299
13/05/2025	10:07:44,530	15		108,8899
			15	108,8899
			15	108,8899
13/05/2025	10:03:55,090	14		108,9001
			14	108,9001
			14	108,9001
13/05/2025	10:03:29,156	7		108,9549
			7	108,9549
			7	108,9549
13/05/2025	10:00:21,270	4		108,8801
			4	108,8801
			4	108,8801
13/05/2025	09:59:34,462	1		108,9149
			1	108,9149
			1	108,9149
13/05/2025	09:59:15,335	92		108,8851
			92	108,8851
			92	108,8851
13/05/2025	09:57:29,635	500		108,9349
			500	108,9349
			500	108,9349
13/05/2025	09:56:13,314	8		108,9101
			8	108,9101
			8	108,9101
13/05/2025	09:55:09,134	40		108,9199
			40	108,9199
			40	108,9199
13/05/2025	09:54:57,151	157		108,8651
			157	108,8651
			157	108,8651
13/05/2025	09:53:53,136	10		108,8949
			10	108,8949
			10	108,8949
13/05/2025	09:49:40,254	100		108,8799
			100	108,8799
			100	108,8799
13/05/2025	09:49:27,634	5		108,8799
			5	108,8799
			5	108,8799
13/05/2025	09:47:37,456	36		108,8799
			36	108,8799
			36	108,8799
13/05/2025	09:47:25,099	17		108,8551
			17	108,8551
			17	108,8551
13/05/2025	09:46:54,784	5		108,8701
			5	108,8701
			5	108,8701
13/05/2025	09:46:48,938	19		108,8701
			19	108,8701
			19	108,8701
13/05/2025	09:46:24,461	11		108,8601
			11	108,8601
			11	108,8601
13/05/2025	09:45:46,932	64		108,8699
			64	108,8699
			64	108,8699
13/05/2025	09:44:41,346	258		108,8749
			258	108,8749
			258	108,8749
13/05/2025	09:43:38,514	46		108,9099
			46	108,9099
			46	108,9099
13/05/2025	09:42:37,305	82		108,8901
			82	108,8901
			82	108,8901
13/05/2025	09:42:15,682	4		108,9199
			4	108,9199
			4	108,9199
13/05/2025	09:41:30,824	48		108,9449
			48	108,9449
			48	108,9449
13/05/2025	09:39:45,445	55		108,9549
			55	108,9549
			55	108,9549
13/05/2025	09:39:02,735	40		108,9051
			40	108,9051
			40	108,9051
13/05/2025	09:36:47,115	5		108,9401
			5	108,9401
			5	108,9401
13/05/2025	09:35:53,105	5		108,9251
			5	108,9251
			5	108,9251
13/05/2025	09:35:48,138	18		108,9649
			18	108,9649
			18	108,9649
13/05/2025	09:33:03,829	8		109,00
			8	109,00
			8	109,00
13/05/2025	09:32:02,593	327		108,9301
			327	108,9301
			327	108,9301
13/05/2025	09:31:28,472	25		108,9151
			25	108,9151
			25	108,9151
13/05/2025	09:30:22,506	17		108,9301
			17	108,9301
			17	108,9301
13/05/2025	09:28:20,048	4		108,9599
			4	108,9599
			4	108,9599
13/05/2025	09:26:11,962	75		108,92
			75	108,92
			75	108,92
13/05/2025	09:24:57,414	4		108,8251
			4	108,8251
			4	108,8251
13/05/2025	09:24:48,148	10		108,8399
			10	108,8399
			10	108,8399
13/05/2025	09:24:03,230	5		108,8251
			5	108,8251
			5	108,8251
13/05/2025	09:24:02,759	670		108,8251
			670	108,8251
			670	108,8251
13/05/2025	09:22:24,567	6		108,9299
			6	108,9299
			6	108,9299
13/05/2025	09:21:06,521	50		109,0249
			50	109,0249
			50	109,0249
13/05/2025	09:20:33,434	85		109,0099
			85	109,0099
			85	109,0099
13/05/2025	09:19:20,283	29		108,9951
			29	108,9951
			29	108,9951
13/05/2025	09:18:39,595	2		109,0849
			2	109,0849
			2	109,0849
13/05/2025	09:13:51,217	81		109,0299
			81	109,0299
			81	109,0299
13/05/2025	09:13:35,385	7		109,0299
			7	109,0299
			7	109,0299
13/05/2025	09:12:27,415	186		108,9849
			186	108,9849
			186	108,9849
13/05/2025	09:10:17,137	2		108,93
			2	108,93
			2	108,93
13/05/2025	09:09:46,931	49		108,8901
			49	108,8901
			49	108,8901
13/05/2025	09:08:18,648	10		108,9249
			10	108,9249
			10	108,9249
13/05/2025	09:07:11,729	4		108,9349
			4	108,9349
			4	108,9349
13/05/2025	09:06:03,530	45		108,9299
			45	108,9299
			45	108,9299
13/05/2025	09:04:38,962	5		108,9649
			5	108,9649
			5	108,9649
13/05/2025	09:04:25,970	509		109,00
			500	109,00
			509	109,00
			9	109,00
13/05/2025	09:03:14,471	10		109,0993
			10	109,0993
			10	109,0993
13/05/2025	09:01:39,295	127		109,1165
			10	109,1165
			114	109,1165
			3	109,1165
			73	109,1165
			54	109,1165
13/05/2025	08:50:06,033	5		109,2117
			5	109,2117
			5	109,2117
13/05/2025	08:45:39,088	20		109,2485
			20	109,2485
			20	109,2485
13/05/2025	08:45:28,796	130		109,2537
			130	109,2537
			130	109,2537
13/05/2025	08:44:21,695	19		109,2404
			19	109,2404
			19	109,2404
13/05/2025	08:43:32,560	183		109,2613
			183	109,2613
			183	109,2613
13/05/2025	08:40:06,013	4		109,0907
			4	109,0907
			4	109,0907
13/05/2025	08:33:27,798	52		109,0427
			52	109,0427
			52	109,0427
13/05/2025	08:33:25,918	45		109,2731
			45	109,2731
			45	109,2731
13/05/2025	08:29:59,935	1		109,2786
			1	109,2786
			1	109,2786
13/05/2025	08:28:36,597	48		109,2978
			48	109,2978
			48	109,2978
13/05/2025	08:27:07,045	250		109,3157
			250	109,3157
			250	109,3157
13/05/2025	08:26:26,015	320		109,3056
			320	109,3056
			320	109,3056
13/05/2025	08:26:25,860	1 000		109,3056
			1 000	109,3056
			1 000	109,3056
13/05/2025	08:25:09,801	1 000		109,2875
			1 000	109,2875
			1 000	109,2875
13/05/2025	08:24:04,292	4		109,0663
			4	109,0663
			4	109,0663
13/05/2025	08:22:12,568	20		109,089
			20	109,089
			20	109,089
13/05/2025	08:19:29,338	6		109,1051
			6	109,1051
			6	109,1051
13/05/2025	08:18:43,643	173		109,318
			173	109,318
			173	109,318
13/05/2025	08:18:24,419	20		109,319
			20	109,319
			20	109,319
13/05/2025	08:17:07,507	1		109,3255
			1	109,3255
			1	109,3255
13/05/2025	08:13:12,104	24		109,1135
			24	109,1135
			24	109,1135
13/05/2025	08:13:09,053	1		109,3434
			1	109,3434
			1	109,3434
13/05/2025	08:12:46,483	66		109,3451
			66	109,3451
			66	109,3451
13/05/2025	08:11:31,991	20		109,3124
			20	109,3124
			20	109,3124
13/05/2025	08:10:25,436	5		109,2996
			5	109,2996
			5	109,2996
13/05/2025	08:07:43,977	127		109,0615
			127	109,0615
			127	109,0615
13/05/2025	08:07:27,589	30		109,2819
			30	109,2819
			30	109,2819
13/05/2025	08:06:53,445	1		109,2927
			1	109,2927
			1	109,2927
13/05/2025	08:05:59,362	10		109,2902
			10	109,2902
			10	109,2902
13/05/2025	08:04:56,415	45		109,2796
			45	109,2796
			45	109,2796
13/05/2025	08:04:28,573	10		109,0383
			10	109,0383
			10	109,0383
13/05/2025	08:01:31,043	1		109,241
			1	109,241
			1	109,241
13/05/2025	08:00:54,779	1		108,989
			1	108,989
			1	108,989
13/05/2025	08:00:45,629	2		109,2369
			2	109,2369
			2	109,2369
13/05/2025	07:57:40,513	1 000		108,9313
			45	108,9313
			915	108,9313
			1 000	108,9313
			18	108,9313
			22	108,9313
13/05/2025	07:55:55,365	2		109,1877
			2	109,1877
			2	109,1877
13/05/2025	07:54:45,296	3		109,2037
			3	109,2037
			3	109,2037
13/05/2025	07:51:37,005	1		109,2049
			1	109,2049
			1	109,2049
13/05/2025	07:49:55,608	40		109,2284
			40	109,2284
			40	109,2284
13/05/2025	07:49:27,795	100		109,2242
			100	109,2242
			100	109,2242
13/05/2025	07:48:36,542	3		109,2377
			3	109,2377
			3	109,2377
13/05/2025	07:45:06,131	18		109,228
			18	109,228
			18	109,228
13/05/2025	07:41:57,338	100		109,1823
			100	109,1823
			100	109,1823
13/05/2025	07:41:09,018	20		109,18
			20	109,18
			20	109,18
13/05/2025	07:37:22,958	2		109,175
			2	109,175
			2	109,175
13/05/2025	07:37:02,977	602		109,1759
			70	109,1759
			10	109,1759
			20	109,1759
			3	109,1759
			10	109,1759
			13	109,1759
			36	109,1759
			5	109,1759
			3	109,1759
			15	109,1759
			133	109,1759
			6	109,1759
			602	109,1759
			275	109,1759
			3	109,1759
13/05/2025	07:36:56,113	1 000		109,1663
			80	109,1663
			5	109,1663
			115	109,1663
			22	109,1663
			227	109,1663
			350	109,1663
			13	109,1663
			1	109,1663
			91	109,1663
			1 000	109,1663
			2	109,1663
			9	109,1663
			40	109,1663
			45	109,1663
13/05/2025	07:36:49,318	1 848		109,1649
			3	109,1649
			200	109,1649
			15	109,1649
			6	109,1649
			68	109,1649
			1 599	109,1649
			45	109,1649
			136	109,1649
			500	109,1649
			1 000	109,1649
			7	109,1649
			52	109,1649
			2	109,1649
			20	109,1649
			40	109,1649
			3	109,1649

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: 100,2301 / Vente: 100,2749
Volume: 12 855
-0,32%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
13/05/2025 @ 12:59:12

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