Tradegate Exchange

SPDR MSCI World UCITS ETF

192

186

34,007

Date	Heure	Volume	Volume de transactions	Cours
30/04/2025	17:40:33,941	3		34,007
			3	34,007
			3	34,007
30/04/2025	17:40:04,536	881		34,088
			881	34,088
			881	34,088
30/04/2025	17:37:11,592	100		34,095
			100	34,095
			100	34,095
30/04/2025	17:29:48,477	57		34,079
			57	34,079
			57	34,079
30/04/2025	17:26:35,294	419		34,024
			419	34,024
			419	34,024
30/04/2025	17:25:52,148	293		34,023
			293	34,023
			293	34,023
30/04/2025	17:19:12,443	3		33,99
			3	33,99
			3	33,99
30/04/2025	17:15:36,948	80		33,966
			80	33,966
			80	33,966
30/04/2025	17:13:36,027	8		33,982
			8	33,982
			8	33,982
30/04/2025	17:12:45,489	140		33,968
			140	33,968
			140	33,968
30/04/2025	17:10:03,498	60		33,934
			60	33,934
			60	33,934
30/04/2025	17:04:48,209	15		33,902
			15	33,902
			15	33,902
30/04/2025	17:04:10,262	6		33,904
			6	33,904
			6	33,904
30/04/2025	17:00:23,481	35		33,879
			35	33,879
			35	33,879
30/04/2025	16:37:00,764	34		33,802
			34	33,802
			34	33,802
30/04/2025	16:36:58,980	58		33,802
			58	33,802
			58	33,802
30/04/2025	16:31:58,923	60		33,863
			60	33,863
			60	33,863
30/04/2025	16:30:14,596	225		33,831
			225	33,831
			225	33,831
30/04/2025	16:26:17,491	140		33,816
			140	33,816
			140	33,816
30/04/2025	16:22:58,032	3		33,747
			3	33,747
			3	33,747
30/04/2025	16:22:26,433	1		33,771
			1	33,771
			1	33,771
30/04/2025	16:21:19,170	600		33,782
			600	33,782
			600	33,782
30/04/2025	16:20:41,387	200		33,80
			200	33,80
			200	33,80
30/04/2025	16:17:52,311	4 465		33,758
			4 465	33,758
			4 465	33,758
30/04/2025	16:17:52,149	50		33,755
			50	33,755
			50	33,755
30/04/2025	16:14:22,416	858		33,775
			858	33,775
			858	33,775
30/04/2025	16:14:01,199	1		33,763
			1	33,763
			1	33,763
30/04/2025	16:13:53,862	177		33,763
			177	33,763
			177	33,763
30/04/2025	16:08:31,204	15		33,735
			15	33,735
			15	33,735
30/04/2025	16:05:57,020	575		33,644
			575	33,644
			575	33,644
30/04/2025	16:02:19,546	20		33,683
			20	33,683
			20	33,683
30/04/2025	16:01:12,882	413		33,632
			413	33,632
			413	33,632
30/04/2025	16:00:10,713	9		33,786
			9	33,786
			9	33,786
30/04/2025	15:57:36,603	60		33,608
			60	33,608
			60	33,608
30/04/2025	15:57:21,911	20		33,58
			20	33,58
			20	33,58
30/04/2025	15:56:52,264	33		33,60
			33	33,60
			33	33,60
30/04/2025	15:55:12,536	285		33,663
			285	33,663
			285	33,663
30/04/2025	15:54:09,062	50		33,638
			50	33,638
			50	33,638
30/04/2025	15:50:18,805	34		33,736
			34	33,736
			34	33,736
30/04/2025	15:48:05,205	3 150		33,616
			3 150	33,616
			3 150	33,616
30/04/2025	15:43:23,618	8		33,617
			8	33,617
			8	33,617
30/04/2025	15:41:22,851	8		33,63
			8	33,63
			8	33,63
30/04/2025	15:40:49,084	30		33,68
			30	33,68
			30	33,68
30/04/2025	15:39:44,695	80		33,706
			80	33,706
			80	33,706
30/04/2025	15:39:26,381	29		33,712
			29	33,712
			29	33,712
30/04/2025	15:35:52,718	90		33,827
			90	33,827
			90	33,827
30/04/2025	15:35:33,693	87		33,819
			87	33,819
			87	33,819
30/04/2025	15:28:05,367	9		33,878
			9	33,878
			9	33,878
30/04/2025	15:26:19,669	4		33,872
			4	33,872
			4	33,872
30/04/2025	15:26:16,983	14		33,872
			14	33,872
			14	33,872
30/04/2025	15:23:07,182	73		33,857
			73	33,857
			73	33,857
30/04/2025	15:17:56,879	118		33,811
			118	33,811
			118	33,811
30/04/2025	15:11:21,275	177		33,815
			177	33,815
			177	33,815
30/04/2025	15:02:15,006	148		33,844
			148	33,844
			148	33,844
30/04/2025	15:00:34,003	325		33,82
			325	33,82
			325	33,82
30/04/2025	15:00:33,122	4		33,824
			4	33,824
			4	33,824
30/04/2025	14:59:43,237	3		33,852
			3	33,852
			3	33,852
30/04/2025	14:53:39,332	295		33,822
			295	33,822
			295	33,822
30/04/2025	14:51:44,758	16		33,808
			16	33,808
			16	33,808
30/04/2025	14:50:30,793	12		33,827
			12	33,827
			12	33,827
30/04/2025	14:50:22,016	15		33,83
			15	33,83
			15	33,83
30/04/2025	14:47:02,921	330		33,708
			330	33,708
			100	33,708
			230	33,708
30/04/2025	14:45:21,750	500		33,81
			500	33,81
			500	33,81
30/04/2025	14:39:10,635	140		33,90
			125	33,90
			140	33,90
			15	33,90
30/04/2025	14:33:10,076	152		33,96
			152	33,96
			152	33,96
30/04/2025	14:32:55,193	4 800		33,96
			4 800	33,96
			4 800	33,96
30/04/2025	14:23:16,246	3		34,00
			3	34,00
			3	34,00
30/04/2025	14:21:50,683	30		34,01
			30	34,01
			30	34,01
30/04/2025	14:11:08,082	580		34,095
			580	34,095
			580	34,095
30/04/2025	14:09:25,138	181		34,10
			131	34,10
			50	34,10
			181	34,10
30/04/2025	14:02:25,084	5		34,145
			5	34,145
			5	34,145
30/04/2025	13:50:31,823	3		34,11
			3	34,11
			3	34,11
30/04/2025	13:49:58,513	8		34,12
			8	34,12
			8	34,12
30/04/2025	13:44:45,523	250		34,138
			250	34,138
			250	34,138
30/04/2025	13:43:28,520	4		34,14
			4	34,14
			4	34,14
30/04/2025	13:41:48,388	15		34,146
			15	34,146
			15	34,146
30/04/2025	13:37:06,189	85		34,132
			85	34,132
			85	34,132
30/04/2025	13:24:16,360	875		34,171
			875	34,171
			875	34,171
30/04/2025	13:18:58,842	290		34,212
			290	34,212
			290	34,212
30/04/2025	13:13:22,303	1 270		34,225
			1 270	34,225
			1 270	34,225
30/04/2025	13:07:49,230	2		34,229
			2	34,229
			2	34,229
30/04/2025	12:53:43,854	4		34,167
			4	34,167
			4	34,167
30/04/2025	12:48:24,292	120		34,168
			120	34,168
			120	34,168
30/04/2025	12:46:23,976	6		34,173
			6	34,173
			6	34,173
30/04/2025	12:45:15,712	7		34,174
			7	34,174
			7	34,174
30/04/2025	12:45:09,138	10		34,174
			10	34,174
			10	34,174
30/04/2025	12:44:39,986	292		34,173
			292	34,173
			292	34,173
30/04/2025	12:31:01,223	204		34,16
			204	34,16
			204	34,16
30/04/2025	12:30:49,657	731		34,167
			731	34,167
			731	34,167
30/04/2025	12:30:09,818	268		34,191
			268	34,191
			268	34,191
30/04/2025	12:29:40,037	44		34,186
			44	34,186
			44	34,186
30/04/2025	12:19:42,096	300		34,188
			300	34,188
			300	34,188
30/04/2025	12:15:38,567	268		34,196
			268	34,196
			268	34,196
30/04/2025	12:12:08,137	25		34,197
			25	34,197
			25	34,197
30/04/2025	12:11:18,725	7		34,197
			7	34,197
			7	34,197
30/04/2025	11:58:58,436	155		34,215
			155	34,215
			155	34,215
30/04/2025	11:57:39,568	140		34,202
			140	34,202
			140	34,202
30/04/2025	11:57:34,531	15		34,202
			15	34,202
			15	34,202
30/04/2025	11:55:34,303	9		34,20
			9	34,20
			9	34,20
30/04/2025	11:52:49,197	80		34,205
			80	34,205
			80	34,205
30/04/2025	11:51:55,227	300		34,199
			300	34,199
			300	34,199
30/04/2025	11:44:17,910	9		34,181
			9	34,181
			9	34,181
30/04/2025	11:42:47,918	40		34,183
			40	34,183
			40	34,183
30/04/2025	11:30:12,997	21		34,196
			21	34,196
			21	34,196
30/04/2025	11:27:34,650	2 925		34,192
			2 925	34,192
			2 925	34,192
30/04/2025	11:25:02,009	10		34,179
			10	34,179
			10	34,179
30/04/2025	11:17:42,688	20		34,175
			20	34,175
			20	34,175
30/04/2025	11:14:31,466	292		34,176
			292	34,176
			292	34,176
30/04/2025	11:13:12,579	40		34,174
			40	34,174
			40	34,174
30/04/2025	11:11:48,939	8		34,179
			8	34,179
			8	34,179
30/04/2025	11:04:28,441	146		34,157
			146	34,157
			146	34,157
30/04/2025	10:56:19,288	580		34,173
			580	34,173
			580	34,173
30/04/2025	10:54:50,976	10		34,187
			10	34,187
			10	34,187
30/04/2025	10:52:45,072	28		34,173
			28	34,173
			28	34,173
30/04/2025	10:50:59,460	29		34,173
			29	34,173
			29	34,173
30/04/2025	10:49:51,193	3		34,166
			3	34,166
			3	34,166
30/04/2025	10:49:00,675	147		34,182
			147	34,182
			147	34,182
30/04/2025	10:48:56,722	161		34,171
			161	34,171
			161	34,171
30/04/2025	10:47:52,529	147		34,181
			147	34,181
			147	34,181
30/04/2025	10:46:19,003	30		34,18
			30	34,18
			30	34,18
30/04/2025	10:39:26,470	2		34,162
			2	34,162
			2	34,162
30/04/2025	10:36:17,255	70		34,156
			70	34,156
			70	34,156
30/04/2025	10:30:26,464	32		34,165
			32	34,165
			32	34,165
30/04/2025	10:27:49,072	1		34,182
			1	34,182
			1	34,182
30/04/2025	10:22:23,604	147		34,204
			147	34,204
			147	34,204
30/04/2025	10:18:13,421	146		34,194
			146	34,194
			146	34,194
30/04/2025	10:16:47,964	438		34,20
			438	34,20
			438	34,20
30/04/2025	10:15:07,410	480		34,184
			480	34,184
			480	34,184
30/04/2025	10:12:13,899	150		34,161
			150	34,161
			150	34,161
30/04/2025	10:11:54,427	440		34,163
			440	34,163
			440	34,163
30/04/2025	09:58:31,099	221		34,168
			221	34,168
			221	34,168
30/04/2025	09:47:20,190	60		34,15
			60	34,15
			60	34,15
30/04/2025	09:42:36,401	30		34,166
			30	34,166
			30	34,166
30/04/2025	09:41:25,453	8		34,158
			8	34,158
			8	34,158
30/04/2025	09:32:55,978	3		34,158
			3	34,158
			3	34,158
30/04/2025	09:32:02,463	18		34,168
			18	34,168
			18	34,168
30/04/2025	09:31:23,844	1		34,154
			1	34,154
			1	34,154
30/04/2025	09:30:47,039	7		34,179
			7	34,179
			7	34,179
30/04/2025	09:30:45,567	29		34,174
			29	34,174
			29	34,174
30/04/2025	09:30:04,037	1		34,17
			1	34,17
			1	34,17
30/04/2025	09:29:10,512	3		34,166
			3	34,166
			3	34,166
30/04/2025	09:28:58,259	70		34,168
			70	34,168
			70	34,168
30/04/2025	09:27:13,995	54		34,167
			54	34,167
			54	34,167
30/04/2025	09:25:59,832	7		34,156
			7	34,156
			7	34,156
30/04/2025	09:25:26,635	18		34,163
			18	34,163
			18	34,163
30/04/2025	09:24:28,221	20		34,174
			20	34,174
			20	34,174
30/04/2025	09:23:16,932	5		34,159
			5	34,159
			5	34,159
30/04/2025	09:22:40,235	1		34,153
			1	34,153
			1	34,153
30/04/2025	09:21:45,694	290		34,157
			290	34,157
			290	34,157
30/04/2025	09:19:22,976	10		34,161
			10	34,161
			10	34,161
30/04/2025	09:17:13,642	3		34,169
			3	34,169
			3	34,169
30/04/2025	09:16:53,863	130		34,152
			130	34,152
			130	34,152
30/04/2025	09:16:48,781	6		34,162
			6	34,162
			6	34,162
30/04/2025	09:16:33,701	100		34,158
			100	34,158
			100	34,158
30/04/2025	09:15:25,890	159		34,166
			159	34,166
			159	34,166
30/04/2025	09:14:37,450	45		34,172
			45	34,172
			45	34,172
30/04/2025	09:14:34,506	6		34,172
			6	34,172
			6	34,172
30/04/2025	09:12:32,529	1		34,151
			1	34,151
			1	34,151
30/04/2025	09:11:40,614	4		34,137
			4	34,137
			4	34,137
30/04/2025	09:11:36,687	6		34,152
			6	34,152
			6	34,152
30/04/2025	09:11:03,067	1		34,146
			1	34,146
			1	34,146
30/04/2025	09:09:41,169	1		34,157
			1	34,157
			1	34,157
30/04/2025	09:08:06,087	1		34,167
			1	34,167
			1	34,167
30/04/2025	09:06:51,035	2		34,161
			2	34,161
			2	34,161
30/04/2025	09:04:18,041	87		34,175
			87	34,175
			87	34,175
30/04/2025	09:03:18,394	9		34,193
			9	34,193
			9	34,193
30/04/2025	09:01:43,595	6		34,178
			6	34,178
			6	34,178
30/04/2025	09:00:36,686	1		34,172
			1	34,172
			1	34,172
30/04/2025	09:00:27,743	3		34,167
			3	34,167
			3	34,167
30/04/2025	08:51:17,696	50		34,032
			50	34,032
			50	34,032
30/04/2025	08:39:02,201	20		34,129
			20	34,129
			20	34,129
30/04/2025	08:29:25,214	6		34,146
			6	34,146
			6	34,146
30/04/2025	08:26:56,625	59		34,155
			59	34,155
			59	34,155
30/04/2025	08:25:10,128	2		34,16
			2	34,16
			2	34,16
30/04/2025	08:23:58,546	43		34,169
			43	34,169
			43	34,169
30/04/2025	08:11:37,899	60		34,117
			60	34,117
			60	34,117
30/04/2025	08:10:48,156	150		34,203
			150	34,203
			150	34,203
30/04/2025	08:09:34,321	205		34,17
			205	34,17
			205	34,17
30/04/2025	08:01:50,216	3		34,048
			3	34,048
			3	34,048
30/04/2025	08:00:51,937	1		34,044
			1	34,044
			1	34,044
30/04/2025	08:00:49,728	29		34,132
			29	34,132
			29	34,132
30/04/2025	08:00:47,307	4		34,132
			4	34,132
			4	34,132
30/04/2025	08:00:21,341	7		34,045
			7	34,045
			7	34,045
30/04/2025	07:58:09,716	15		34,116
			15	34,116
			15	34,116
30/04/2025	07:36:11,730	141		34,115
			141	34,115
			141	34,115
30/04/2025	07:35:13,235	241		34,128
			240	34,128
			1	34,128
			60	34,128
			5	34,128
			30	34,128
			146	34,128

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: 92,7178 / Vente: 92,8664
Volume: 33 148
-0,37%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
30/04/2025 @ 17:50:37

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