HSBC MSCI WORLD UCITS ETF

211

203

32,122

Date Heure Volume Volume de transactions Cours
30/04/2025 17:40:20,626 24   32,122
      24 32,122
      24 32,122
30/04/2025 17:35:58,295 1   32,185
      1 32,185
      1 32,185
30/04/2025 17:29:15,529 25   32,125
      25 32,125
      25 32,125
30/04/2025 17:24:44,744 2   32,119
      2 32,119
      2 32,119
30/04/2025 17:24:40,549 10 200   32,153
      10 200 32,153
      10 200 32,153
30/04/2025 17:24:39,120 12 800   32,153
      12 800 32,153
      12 800 32,153
30/04/2025 17:22:13,442 15   32,135
      15 32,135
      15 32,135
30/04/2025 17:18:27,874 2   32,092
      2 32,092
      2 32,092
30/04/2025 17:13:43,390 30   32,08
      30 32,08
      30 32,08
30/04/2025 17:13:31,922 11   32,086
      11 32,086
      11 32,086
30/04/2025 17:11:24,941 200   32,06
      200 32,06
      200 32,06
30/04/2025 17:08:03,061 28   32,042
      28 32,042
      28 32,042
30/04/2025 17:05:14,874 3   32,015
      3 32,015
      3 32,015
30/04/2025 17:01:36,004 17   32,004
      17 32,004
      17 32,004
30/04/2025 17:00:44,409 156   31,99
      156 31,99
      156 31,99
30/04/2025 16:50:28,438 150   31,975
      150 31,975
      150 31,975
30/04/2025 16:49:10,579 705   31,936
      705 31,936
      705 31,936
30/04/2025 16:48:15,462 991   31,971
      991 31,971
      991 31,971
30/04/2025 16:45:22,082 1   31,958
      1 31,958
      1 31,958
30/04/2025 16:45:20,681 1   31,958
      1 31,958
      1 31,958
30/04/2025 16:44:49,079 2   31,961
      2 31,961
      2 31,961
30/04/2025 16:38:18,716 3   31,917
      3 31,917
      3 31,917
30/04/2025 16:31:06,286 45   31,973
      45 31,973
      45 31,973
30/04/2025 16:25:27,795 17   31,903
      17 31,903
      17 31,903
30/04/2025 16:24:04,856 1   31,896
      1 31,896
      1 31,896
30/04/2025 16:21:14,325 156   31,897
      156 31,897
      156 31,897
30/04/2025 16:20:41,660 40   31,905
      40 31,905
      40 31,905
30/04/2025 16:16:37,323 94   31,877
      94 31,877
      94 31,877
30/04/2025 16:08:37,286 890   31,778
      890 31,778
      890 31,778
30/04/2025 16:08:01,528 2   31,798
      2 31,798
      2 31,798
30/04/2025 16:02:05,382 125   31,802
      125 31,802
      125 31,802
30/04/2025 16:00:48,832 3   31,728
      3 31,728
      3 31,728
30/04/2025 16:00:05,660 6   31,922
      6 31,922
      6 31,922
30/04/2025 15:56:59,587 3 600   31,693
      3 600 31,693
      3 600 31,693
30/04/2025 15:53:08,038 156   31,773
      156 31,773
      156 31,773
30/04/2025 15:46:44,395 50   31,78
      50 31,78
      50 31,78
30/04/2025 15:45:54,259 160   31,769
      160 31,769
      160 31,769
30/04/2025 15:45:25,155 10   31,773
      10 31,773
      10 31,773
30/04/2025 15:44:10,194 11 000   31,708
      11 000 31,708
      11 000 31,708
30/04/2025 15:42:37,309 8 000   31,72
      8 000 31,72
      8 000 31,72
30/04/2025 15:39:31,684 60   31,828
      60 31,828
      60 31,828
30/04/2025 15:37:05,367 10   31,88
      10 31,88
      10 31,88
30/04/2025 15:36:12,271 4   31,886
      4 31,886
      4 31,886
30/04/2025 15:35:44,848 1 250   31,931
      1 250 31,931
      1 250 31,931
30/04/2025 15:33:57,369 35   31,92
      35 31,92
      35 31,92
30/04/2025 15:29:10,911 2 000   31,945
      2 000 31,945
      2 000 31,945
30/04/2025 15:24:55,184 250   31,975
      250 31,975
      250 31,975
30/04/2025 15:24:21,228 6   31,97
      6 31,97
      6 31,97
30/04/2025 15:21:16,365 325   31,944
      325 31,944
      325 31,944
30/04/2025 15:20:39,804 25   31,948
      25 31,948
      25 31,948
30/04/2025 15:18:18,127 157   31,905
      157 31,905
      157 31,905
30/04/2025 15:17:24,754 3   31,926
      3 31,926
      3 31,926
30/04/2025 15:11:52,458 115   31,924
      115 31,924
      115 31,924
30/04/2025 15:11:42,413 45   31,90
      45 31,90
      45 31,90
30/04/2025 15:07:58,696 1 300   31,903
      1 300 31,903
      1 300 31,903
30/04/2025 15:05:45,832 70   31,939
      70 31,939
      70 31,939
30/04/2025 15:05:36,948 40   31,947
      40 31,947
      40 31,947
30/04/2025 15:03:05,925 310   31,90
      310 31,90
      310 31,90
30/04/2025 15:02:27,500 119   31,915
      119 31,915
      119 31,915
30/04/2025 15:01:08,435 300   31,894
      300 31,894
      300 31,894
30/04/2025 14:57:53,659 77   31,929
      77 31,929
      77 31,929
30/04/2025 14:55:44,781 1   31,937
      1 31,937
      1 31,937
30/04/2025 14:52:48,074 9   31,907
      9 31,907
      9 31,907
30/04/2025 14:45:26,632 15   31,90
      15 31,90
      15 31,90
30/04/2025 14:44:19,366 40   31,952
      40 31,952
      40 31,952
30/04/2025 14:40:46,222 40   32,002
      40 32,002
      40 32,002
30/04/2025 14:39:49,856 300   32,012
      300 32,012
      300 32,012
30/04/2025 14:39:27,839 200   32,02
      200 32,02
      200 32,02
30/04/2025 14:38:49,552 620   32,032
      620 32,032
      620 32,032
30/04/2025 14:28:30,096 32   32,106
      32 32,106
      32 32,106
30/04/2025 14:26:33,674 20   32,097
      20 32,097
      20 32,097
30/04/2025 14:26:22,183 16   32,097
      16 32,097
      16 32,097
30/04/2025 14:25:45,081 3 000   32,101
      3 000 32,101
      3 000 32,101
30/04/2025 14:25:31,719 67   32,096
      67 32,096
      67 32,096
30/04/2025 14:21:47,788 155   32,10
      155 32,10
      155 32,10
30/04/2025 14:21:31,861 25   32,123
      25 32,123
      25 32,123
30/04/2025 14:15:24,707 12   32,115
      12 32,115
      12 32,115
30/04/2025 14:13:25,955 30   32,19
      30 32,19
      30 32,19
30/04/2025 14:07:23,601 2 648   32,20
      630 32,20
      2 648 32,20
      2 018 32,20
30/04/2025 14:06:55,934 93   32,208
      93 32,208
      93 32,208
30/04/2025 14:01:25,106 15   32,224
      15 32,224
      15 32,224
30/04/2025 13:44:46,390 400   32,232
      400 32,232
      400 32,232
30/04/2025 13:41:49,699 360   32,237
      360 32,237
      360 32,237
30/04/2025 13:37:44,901 35   32,234
      35 32,234
      35 32,234
30/04/2025 13:35:28,701 31   32,231
      31 32,231
      31 32,231
30/04/2025 13:32:20,818 156   32,231
      156 32,231
      156 32,231
30/04/2025 13:28:36,157 10   32,251
      10 32,251
      10 32,251
30/04/2025 13:25:53,223 15   32,25
      15 32,25
      15 32,25
30/04/2025 13:22:23,996 326   32,269
      326 32,269
      326 32,269
30/04/2025 13:20:49,595 45   32,282
      45 32,282
      45 32,282
30/04/2025 13:16:17,766 77   32,30
      77 32,30
      77 32,30
30/04/2025 13:12:06,590 5   32,332
      5 32,332
      5 32,332
30/04/2025 13:06:41,136 100   32,302
      100 32,302
      100 32,302
30/04/2025 13:06:21,748 50   32,315
      50 32,315
      50 32,315
30/04/2025 13:03:50,689 1 578   32,30
      1 578 32,30
      1 578 32,30
30/04/2025 13:02:21,458 75   32,282
      75 32,282
      75 32,282
30/04/2025 12:58:44,472 15   32,278
      15 32,278
      15 32,278
30/04/2025 12:58:23,911 200   32,27
      200 32,27
      200 32,27
30/04/2025 12:52:47,935 15   32,259
      15 32,259
      15 32,259
30/04/2025 12:52:42,512 120   32,269
      120 32,269
      120 32,269
30/04/2025 12:38:40,573 10   32,268
      10 32,268
      10 32,268
30/04/2025 12:31:05,214 140   32,235
      140 32,235
      140 32,235
30/04/2025 12:24:50,832 18   32,282
      18 32,282
      18 32,282
30/04/2025 12:24:32,411 77   32,288
      77 32,288
      77 32,288
30/04/2025 12:18:18,657 5   32,28
      5 32,28
      5 32,28
30/04/2025 12:17:37,687 4   32,282
      4 32,282
      4 32,282
30/04/2025 12:11:15,242 4   32,287
      4 32,287
      4 32,287
30/04/2025 12:04:46,583 300   32,292
      300 32,292
      300 32,292
30/04/2025 12:01:09,100 1   32,28
      1 32,28
      1 32,28
30/04/2025 11:59:43,401 32   32,294
      32 32,294
      32 32,294
30/04/2025 11:52:48,491 130   32,287
      130 32,287
      130 32,287
30/04/2025 11:45:21,519 65   32,28
      65 32,28
      65 32,28
30/04/2025 11:42:42,253 15   32,273
      15 32,273
      15 32,273
30/04/2025 11:36:39,717 30   32,279
      30 32,279
      30 32,279
30/04/2025 11:34:27,172 41   32,265
      41 32,265
      41 32,265
30/04/2025 11:28:12,028 150   32,275
      150 32,275
      150 32,275
30/04/2025 11:27:17,756 19   32,279
      19 32,279
      19 32,279
30/04/2025 11:25:10,986 155   32,274
      155 32,274
      155 32,274
30/04/2025 11:10:06,942 30   32,246
      30 32,246
      30 32,246
30/04/2025 11:09:38,078 100   32,262
      100 32,262
      100 32,262
30/04/2025 11:01:14,354 33   32,239
      33 32,239
      33 32,239
30/04/2025 10:56:19,986 310   32,259
      310 32,259
      310 32,259
30/04/2025 10:52:57,371 1 200   32,267
      1 200 32,267
      1 200 32,267
30/04/2025 10:47:38,755 20   32,266
      20 32,266
      20 32,266
30/04/2025 10:46:02,726 3   32,256
      3 32,256
      3 32,256
30/04/2025 10:44:44,167 22   32,272
      22 32,272
      22 32,272
30/04/2025 10:42:56,299 200   32,258
      200 32,258
      200 32,258
30/04/2025 10:41:29,974 1   32,238
      1 32,238
      1 32,238
30/04/2025 10:41:01,530 75   32,238
      75 32,238
      75 32,238
30/04/2025 10:38:38,123 30   32,24
      30 32,24
      30 32,24
30/04/2025 10:36:38,661 10   32,243
      10 32,243
      10 32,243
30/04/2025 10:33:35,994 140   32,242
      140 32,242
      140 32,242
30/04/2025 10:32:41,091 20   32,267
      20 32,267
      20 32,267
30/04/2025 10:32:22,736 14   32,268
      14 32,268
      14 32,268
30/04/2025 10:27:46,623 1   32,267
      1 32,267
      1 32,267
30/04/2025 10:18:03,054 8   32,276
      8 32,276
      8 32,276
30/04/2025 10:17:11,209 31   32,291
      31 32,291
      31 32,291
30/04/2025 10:16:49,440 1   32,29
      1 32,29
      1 32,29
30/04/2025 10:16:15,340 30   32,292
      2 32,292
      30 32,292
      28 32,292
30/04/2025 10:13:43,990 4   32,258
      4 32,258
      4 32,258
30/04/2025 10:11:26,875 94   32,24
      94 32,24
      94 32,24
30/04/2025 10:06:00,651 200   32,228
      200 32,228
      200 32,228
30/04/2025 10:02:30,798 1   32,245
      1 32,245
      1 32,245
30/04/2025 09:58:25,772 154   32,254
      154 32,254
      154 32,254
30/04/2025 09:57:56,707 85   32,252
      85 32,252
      85 32,252
30/04/2025 09:51:46,819 150   32,236
      150 32,236
      150 32,236
30/04/2025 09:49:50,295 30   32,248
      30 32,248
      30 32,248
30/04/2025 09:48:15,035 465   32,25
      465 32,25
      465 32,25
30/04/2025 09:37:58,162 30   32,238
      30 32,238
      30 32,238
30/04/2025 09:37:22,700 30   32,241
      30 32,241
      30 32,241
30/04/2025 09:36:33,610 32   32,236
      32 32,236
      32 32,236
30/04/2025 09:32:04,792 84   32,239
      84 32,239
      84 32,239
30/04/2025 09:31:23,668 1   32,24
      1 32,24
      1 32,24
30/04/2025 09:27:40,137 4   32,263
      4 32,263
      4 32,263
30/04/2025 09:27:12,079 1   32,238
      1 32,238
      1 32,238
30/04/2025 09:26:52,025 10   32,24
      10 32,24
      10 32,24
30/04/2025 09:24:22,143 93   32,248
      93 32,248
      93 32,248
30/04/2025 09:24:06,084 31   32,256
      31 32,256
      31 32,256
30/04/2025 09:21:01,456 50   32,248
      50 32,248
      50 32,248
30/04/2025 09:20:23,944 25   32,221
      25 32,221
      25 32,221
30/04/2025 09:18:56,094 1   32,247
      1 32,247
      1 32,247
30/04/2025 09:16:58,934 3   32,232
      3 32,232
      3 32,232
30/04/2025 09:16:30,013 30   32,247
      30 32,247
      30 32,247
30/04/2025 09:14:56,966 180   32,25
      180 32,25
      180 32,25
30/04/2025 09:14:14,879 3   32,237
      3 32,237
      3 32,237
30/04/2025 09:13:43,473 7   32,251
      7 32,251
      7 32,251
30/04/2025 09:13:05,093 9   32,236
      9 32,236
      9 32,236
30/04/2025 09:10:58,541 5   32,227
      5 32,227
      5 32,227
30/04/2025 09:08:04,112 30   32,231
      30 32,231
      30 32,231
30/04/2025 09:04:52,556 310   32,251
      310 32,251
      310 32,251
30/04/2025 09:03:42,793 16   32,25
      16 32,25
      16 32,25
30/04/2025 09:02:34,326 11   32,233
      11 32,233
      11 32,233
30/04/2025 09:01:10,699 8   32,232
      8 32,232
      8 32,232
30/04/2025 09:00:35,846 124   32,227
      124 32,227
      124 32,227
30/04/2025 09:00:27,835 150   32,172
      150 32,172
      150 32,172
30/04/2025 09:00:27,698 42   32,223
      40 32,223
      42 32,223
      2 32,223
30/04/2025 08:49:42,522 240   32,114
      240 32,114
      240 32,114
30/04/2025 08:46:25,836 3   32,171
      3 32,171
      3 32,171
30/04/2025 08:46:04,010 50   32,172
      50 32,172
      50 32,172
30/04/2025 08:45:37,722 20   32,124
      20 32,124
      20 32,124
30/04/2025 08:39:54,715 1 100   32,181
      1 100 32,181
      1 100 32,181
30/04/2025 08:39:19,697 100   32,183
      100 32,183
      100 32,183
30/04/2025 08:39:10,843 1 553   32,187
      1 553 32,187
      1 553 32,187
30/04/2025 08:38:24,873 3   32,137
      3 32,137
      3 32,137
30/04/2025 08:37:49,243 1   32,192
      1 32,192
      1 32,192
30/04/2025 08:37:48,134 140   32,193
      140 32,193
      140 32,193
30/04/2025 08:31:21,054 300   32,212
      300 32,212
      300 32,212
30/04/2025 08:29:53,537 40   32,208
      40 32,208
      40 32,208
30/04/2025 08:27:46,007 77   32,219
      77 32,219
      77 32,219
30/04/2025 08:16:15,291 310   32,248
      310 32,248
      310 32,248
30/04/2025 08:14:08,578 180   32,202
      180 32,202
      180 32,202
30/04/2025 08:13:57,344 155   32,254
      155 32,254
      155 32,254
30/04/2025 08:10:44,694 4   32,257
      4 32,257
      4 32,257
30/04/2025 08:10:14,051 300   32,185
      300 32,185
      300 32,185
30/04/2025 08:07:20,110 50   32,157
      50 32,157
      50 32,157
30/04/2025 08:03:53,963 180   32,201
      180 32,201
      180 32,201
30/04/2025 08:00:53,139 1   32,139
      1 32,139
      1 32,139
30/04/2025 08:00:41,675 5   32,189
      5 32,189
      5 32,189
30/04/2025 08:00:33,218 35   32,189
      35 32,189
      35 32,189
30/04/2025 07:54:12,846 16   32,133
      16 32,133
      16 32,133
30/04/2025 07:46:59,424 68   32,178
      68 32,178
      68 32,178
30/04/2025 07:36:56,959 62   32,173
      58 32,173
      62 32,173
      4 32,173
30/04/2025 07:35:13,228 685   32,137
      685 32,137
      525 32,137
      44 32,137
      31 32,137
      30 32,137
      30 32,137
      25 32,137
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