Xtr.(IE)-MSCI Emerging Markets

143

128

55,11

Date Heure Volume Volume de transactions Cours
13/06/2025 21:39:09,455 1   55,11
      1 55,11
      1 55,11
13/06/2025 21:13:40,271 5   55,1195
      5 55,1195
      5 55,1195
13/06/2025 21:10:36,749 65   55,1195
      65 55,1195
      65 55,1195
13/06/2025 20:49:22,343 5   54,7362
      5 54,7362
      5 54,7362
13/06/2025 19:56:23,559 17   54,8945
      17 54,8945
      17 54,8945
13/06/2025 19:49:32,648 36   54,9066
      36 54,9066
      36 54,9066
13/06/2025 19:40:06,496 63   54,9066
      63 54,9066
      63 54,9066
13/06/2025 19:33:47,810 100   55,2872
      100 55,2872
      100 55,2872
13/06/2025 19:17:08,699 27   55,2548
      27 55,2548
      27 55,2548
13/06/2025 19:15:01,802 54   55,2772
      54 55,2772
      54 55,2772
13/06/2025 19:13:08,283 19   54,9294
      19 54,9294
      19 54,9294
13/06/2025 19:12:56,341 18   54,9294
      18 54,9294
      18 54,9294
13/06/2025 19:12:45,823 20   54,9294
      20 54,9294
      20 54,9294
13/06/2025 18:55:50,076 12   55,2324
      12 55,2324
      12 55,2324
13/06/2025 18:08:09,386 50   55,2266
      50 55,2266
      50 55,2266
13/06/2025 18:02:24,726 20   55,2049
      20 55,2049
      20 55,2049
13/06/2025 18:01:27,831 8   55,209
      8 55,209
      8 55,209
13/06/2025 17:57:08,275 18   55,219
      18 55,219
      18 55,219
13/06/2025 17:12:37,454 35   55,0381
      35 55,0381
      35 55,0381
13/06/2025 17:11:42,662 112   55,0281
      112 55,0281
      112 55,0281
13/06/2025 17:08:38,029 240   55,0621
      240 55,0621
      240 55,0621
13/06/2025 16:48:39,519 100   54,9979
      100 54,9979
      100 54,9979
13/06/2025 16:40:02,004 247   55,0321
      247 55,0321
      247 55,0321
13/06/2025 16:38:46,794 10   55,0459
      10 55,0459
      10 55,0459
13/06/2025 16:18:20,720 30   55,0081
      30 55,0081
      30 55,0081
13/06/2025 16:17:26,635 212   54,9901
      212 54,9901
      212 54,9901
13/06/2025 16:14:06,749 32   54,9721
      32 54,9721
      32 54,9721
13/06/2025 15:53:21,866 150   55,0661
      150 55,0661
      150 55,0661
13/06/2025 15:51:40,418 111   55,0861
      111 55,0861
      111 55,0861
13/06/2025 15:49:20,372 4   55,0601
      4 55,0601
      4 55,0601
13/06/2025 15:49:10,728 25   55,1039
      25 55,1039
      25 55,1039
13/06/2025 15:48:31,711 2   55,1299
      2 55,1299
      2 55,1299
13/06/2025 15:45:32,574 1   55,1359
      1 55,1359
      1 55,1359
13/06/2025 15:36:13,030 1   55,1221
      1 55,1221
      1 55,1221
13/06/2025 15:34:08,329 145   55,1179
      145 55,1179
      145 55,1179
13/06/2025 15:32:26,219 4   55,1599
      4 55,1599
      4 55,1599
13/06/2025 15:24:43,848 12   54,9942
      12 54,9942
      12 54,9942
13/06/2025 15:23:42,456 81   55,0001
      81 55,0001
      81 55,0001
13/06/2025 15:23:21,209 12   54,9962
      12 54,9962
      12 54,9962
13/06/2025 15:23:18,884 35   54,9922
      35 54,9922
      35 54,9922
13/06/2025 15:20:42,159 730   54,9961
      730 54,9961
      730 54,9961
13/06/2025 15:11:49,131 24   55,0101
      24 55,0101
      24 55,0101
13/06/2025 15:09:37,017 500   55,0021
      500 55,0021
      500 55,0021
13/06/2025 15:08:35,222 55   55,0339
      55 55,0339
      55 55,0339
13/06/2025 15:02:41,506 2   55,0219
      2 55,0219
      2 55,0219
13/06/2025 15:00:18,958 200   55,0041
      200 55,0041
      200 55,0041
13/06/2025 14:21:52,110 7   55,1279
      7 55,1279
      7 55,1279
13/06/2025 14:15:42,748 26   55,0781
      26 55,0781
      26 55,0781
13/06/2025 14:09:17,103 201   55,0826
      201 55,0826
      201 55,0826
13/06/2025 13:45:40,382 4   55,1479
      4 55,1479
      4 55,1479
13/06/2025 13:29:13,521 18   55,1519
      18 55,1519
      18 55,1519
13/06/2025 13:27:04,526 70   55,1101
      70 55,1101
      70 55,1101
13/06/2025 13:23:35,300 334   55,168
      334 55,168
      334 55,168
13/06/2025 13:23:17,791 400   55,168
      400 55,168
      400 55,168
13/06/2025 13:22:51,929 400   55,168
      400 55,168
      400 55,168
13/06/2025 13:21:59,375 9   55,1799
      9 55,1799
      9 55,1799
13/06/2025 13:20:53,504 10   55,1859
      10 55,1859
      10 55,1859
13/06/2025 13:11:46,421 1   55,0296
      1 55,0296
      1 55,0296
13/06/2025 13:09:29,957 4   55,1941
      4 55,1941
      4 55,1941
13/06/2025 13:00:20,789 1   55,1179
      1 55,1179
      1 55,1179
13/06/2025 12:56:02,543 78   55,0701
      78 55,0701
      78 55,0701
13/06/2025 12:52:01,799 156   55,0741
      54 55,0741
      156 55,0741
      2 55,0741
      100 55,0741
13/06/2025 12:49:37,835 400   55,1399
      400 55,1399
      400 55,1399
13/06/2025 12:49:15,113 1   55,1001
      1 55,1001
      1 55,1001
13/06/2025 12:47:54,569 96   55,10
      96 55,10
      96 55,10
13/06/2025 12:39:19,677 34   55,0939
      34 55,0939
      34 55,0939
13/06/2025 12:38:25,038 40   55,0819
      40 55,0819
      40 55,0819
13/06/2025 12:24:33,983 1   55,0399
      1 55,0399
      1 55,0399
13/06/2025 12:23:09,655 20   55,0399
      20 55,0399
      20 55,0399
13/06/2025 12:11:01,531 164   55,0501
      164 55,0501
      164 55,0501
13/06/2025 12:03:40,039 400   55,0619
      400 55,0619
      400 55,0619
13/06/2025 12:03:07,525 20   55,0739
      20 55,0739
      20 55,0739
13/06/2025 11:55:36,180 20   55,0319
      20 55,0319
      20 55,0319
13/06/2025 11:50:40,774 3   55,0381
      3 55,0381
      3 55,0381
13/06/2025 11:49:18,563 208   55,0281
      208 55,0281
      208 55,0281
13/06/2025 11:49:18,380 450   55,0281
      450 55,0281
      450 55,0281
13/06/2025 11:47:49,499 450   55,0281
      450 55,0281
      450 55,0281
13/06/2025 11:42:16,732 15   55,0379
      15 55,0379
      15 55,0379
13/06/2025 11:32:21,854 72   55,0619
      72 55,0619
      72 55,0619
13/06/2025 11:25:11,608 10   55,0421
      10 55,0421
      10 55,0421
13/06/2025 11:19:42,480 4   55,0519
      4 55,0519
      4 55,0519
13/06/2025 10:58:07,534 100   55,0819
      100 55,0819
      100 55,0819
13/06/2025 10:49:08,050 18   55,0459
      18 55,0459
      18 55,0459
13/06/2025 10:44:45,046 3   55,0541
      3 55,0541
      3 55,0541
13/06/2025 10:41:09,236 3   55,0859
      3 55,0859
      3 55,0859
13/06/2025 10:37:50,018 5   55,0979
      5 55,0979
      5 55,0979
13/06/2025 10:29:21,483 39   55,0321
      39 55,0321
      39 55,0321
13/06/2025 10:27:09,977 735   55,0281
      735 55,0281
      735 55,0281
13/06/2025 10:08:39,595 217   55,0201
      217 55,0201
      217 55,0201
13/06/2025 10:07:52,646 247   55,0559
      247 55,0559
      247 55,0559
13/06/2025 10:01:48,409 122   55,0021
      122 55,0021
      122 55,0021
13/06/2025 09:54:24,572 1   54,9739
      1 54,9739
      1 54,9739
13/06/2025 09:45:22,600 235   54,9399
      235 54,9399
      235 54,9399
13/06/2025 09:44:08,098 1   54,9459
      1 54,9459
      1 54,9459
13/06/2025 09:42:16,046 25   54,9079
      25 54,9079
      25 54,9079
13/06/2025 09:40:45,408 27   54,8879
      27 54,8879
      27 54,8879
13/06/2025 09:38:56,825 100   54,8859
      100 54,8859
      100 54,8859
13/06/2025 09:34:57,863 4   54,8719
      4 54,8719
      4 54,8719
13/06/2025 09:34:52,909 34   54,8641
      34 54,8641
      34 54,8641
13/06/2025 09:31:55,977 37   54,8879
      37 54,8879
      37 54,8879
13/06/2025 09:30:38,835 3   54,8939
      3 54,8939
      3 54,8939
13/06/2025 09:30:14,928 3   54,8879
      3 54,8879
      3 54,8879
13/06/2025 09:29:02,443 28   54,9079
      28 54,9079
      28 54,9079
13/06/2025 09:25:17,447 10   54,8919
      10 54,8919
      10 54,8919
13/06/2025 09:22:07,981 3   54,8841
      3 54,8841
      3 54,8841
13/06/2025 09:21:35,900 1   54,9079
      1 54,9079
      1 54,9079
13/06/2025 09:16:40,278 2   54,9379
      2 54,9379
      2 54,9379
13/06/2025 09:16:33,640 1   54,9359
      1 54,9359
      1 54,9359
13/06/2025 09:11:35,705 1   54,8919
      1 54,8919
      1 54,8919
13/06/2025 09:07:27,983 100   54,8381
      100 54,8381
      100 54,8381
13/06/2025 09:05:27,101 3   54,8401
      3 54,8401
      3 54,8401
13/06/2025 09:05:04,068 1   55,1017
      1 55,1017
      1 55,1017
13/06/2025 09:04:18,026 420   54,7976
      419 54,7976
      360 54,7976
      60 54,7976
      1 54,7976
13/06/2025 08:43:17,096 378   54,6227
      378 54,6227
      378 54,6227
13/06/2025 08:38:35,567 100   55,08
      100 55,08
      100 55,08
13/06/2025 08:38:33,952 200   55,0683
      200 55,0683
      200 55,0683
13/06/2025 08:33:10,457 15   54,7739
      15 54,7739
      15 54,7739
13/06/2025 08:15:14,551 200   54,7981
      200 54,7981
      200 54,7981
13/06/2025 08:08:31,776 5   54,7369
      5 54,7369
      5 54,7369
13/06/2025 08:04:58,137 3   55,1069
      3 55,1069
      3 55,1069
13/06/2025 07:57:31,238 3   54,9228
      3 54,9228
      3 54,9228
13/06/2025 07:52:55,514 33   54,7562
      3 54,7562
      4 54,7562
      5 54,7562
      21 54,7562
      33 54,7562
13/06/2025 07:52:55,362 200   54,7562
      200 54,7562
      200 54,7562
13/06/2025 07:52:55,212 200   54,7562
      200 54,7562
      200 54,7562
13/06/2025 07:52:55,029 200   54,7562
      200 54,7562
      200 54,7562
13/06/2025 07:52:54,874 200   54,7562
      200 54,7562
      200 54,7562
13/06/2025 07:52:53,242 364   54,7562
      36 54,7562
      23 54,7562
      100 54,7562
      364 54,7562
      5 54,7562
      200 54,7562
13/06/2025 07:30:00,101 53   55,1132
      28 55,1132
      25 55,1132
      7 55,1132
      1 55,1132
      36 55,1132
      9 55,1132
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