Tradegate Exchange

iShsIV-MSCI Wld.SRI UCITS ETF

185

168

10,452

Date	Heure	Volume	Volume de transactions	Cours
30/04/2025	15:22:22,887	3		10,452
			3	10,452
			3	10,452
30/04/2025	15:21:47,433	250		10,444
			250	10,444
			250	10,444
30/04/2025	15:17:17,895	871		10,436
			871	10,436
			871	10,436
30/04/2025	15:11:12,528	500		10,446
			500	10,446
			500	10,446
30/04/2025	15:07:56,706	100		10,444
			100	10,444
			100	10,444
30/04/2025	15:06:14,724	90		10,44
			90	10,44
			90	10,44
30/04/2025	15:02:51,569	4 000		10,438
			4 000	10,438
			4 000	10,438
30/04/2025	14:58:54,400	5		10,446
			5	10,446
			5	10,446
30/04/2025	14:50:30,472	10		10,446
			10	10,446
			10	10,446
30/04/2025	14:42:00,914	150		10,45
			150	10,45
			150	10,45
30/04/2025	14:36:08,399	150		10,48
			150	10,48
			150	10,48
30/04/2025	14:16:51,044	8		10,52
			8	10,52
			8	10,52
30/04/2025	14:15:43,096	130		10,52
			130	10,52
			130	10,52
30/04/2025	14:14:44,616	200		10,526
			200	10,526
			200	10,526
30/04/2025	14:10:58,464	100		10,53
			100	10,53
			100	10,53
30/04/2025	14:09:38,876	1		10,526
			1	10,526
			1	10,526
30/04/2025	14:05:13,330	470		10,54
			470	10,54
			470	10,54
30/04/2025	13:53:22,631	1 415		10,534
			1 415	10,534
			1 415	10,534
30/04/2025	13:50:18,911	94		10,536
			94	10,536
			94	10,536
30/04/2025	13:45:08,784	8		10,538
			8	10,538
			8	10,538
30/04/2025	13:42:11,663	50		10,546
			50	10,546
			50	10,546
30/04/2025	13:41:56,009	5		10,546
			5	10,546
			5	10,546
30/04/2025	13:40:31,177	5		10,546
			5	10,546
			5	10,546
30/04/2025	13:38:14,658	477		10,544
			477	10,544
			477	10,544
30/04/2025	13:19:25,132	200		10,552
			200	10,552
			200	10,552
30/04/2025	13:11:29,696	35		10,558
			35	10,558
			35	10,558
30/04/2025	13:02:21,653	498		10,558
			498	10,558
			498	10,558
30/04/2025	12:49:00,096	10		10,55
			10	10,55
			10	10,55
30/04/2025	12:48:18,400	2 850		10,546
			2 850	10,546
			2 850	10,546
30/04/2025	12:47:02,873	47		10,548
			47	10,548
			47	10,548
30/04/2025	12:42:54,980	8 313		10,546
			8 313	10,546
			8 313	10,546
30/04/2025	12:36:25,554	200		10,546
			200	10,546
			200	10,546
30/04/2025	12:26:33,769	250		10,55
			200	10,55
			50	10,55
			250	10,55
30/04/2025	12:19:11,231	720		10,554
			720	10,554
			720	10,554
30/04/2025	12:18:52,553	65		10,554
			65	10,554
			65	10,554
30/04/2025	12:16:20,213	66		10,554
			66	10,554
			66	10,554
30/04/2025	12:04:18,170	3		10,562
			3	10,562
			3	10,562
30/04/2025	11:59:27,926	473		10,562
			473	10,562
			473	10,562
30/04/2025	11:59:14,083	5 200		10,56
			5 200	10,56
			5 200	10,56
30/04/2025	11:57:40,025	3		10,556
			3	10,556
			3	10,556
30/04/2025	11:57:21,132	200		10,556
			200	10,556
			200	10,556
30/04/2025	11:57:05,890	15		10,56
			15	10,56
			15	10,56
30/04/2025	11:54:59,501	8		10,558
			8	10,558
			8	10,558
30/04/2025	11:45:21,429	95		10,554
			95	10,554
			95	10,554
30/04/2025	11:41:36,078	21		10,554
			21	10,554
			21	10,554
30/04/2025	11:41:19,133	1 701		10,554
			1 701	10,554
			1 701	10,554
30/04/2025	11:32:54,582	140		10,554
			140	10,554
			140	10,554
30/04/2025	11:32:24,406	473		10,554
			473	10,554
			473	10,554
30/04/2025	11:20:52,953	5		10,55
			5	10,55
			5	10,55
30/04/2025	11:18:24,846	94		10,546
			94	10,546
			94	10,546
30/04/2025	11:07:26,655	200		10,546
			200	10,546
			200	10,546
30/04/2025	10:56:32,191	1		10,536
			1	10,536
			1	10,536
30/04/2025	10:55:56,813	50		10,544
			50	10,544
			50	10,544
30/04/2025	10:54:01,336	95		10,546
			95	10,546
			95	10,546
30/04/2025	10:53:18,860	11		10,534
			11	10,534
			11	10,534
30/04/2025	10:52:27,409	2 000		10,542
			2 000	10,542
			2 000	10,542
30/04/2025	10:43:04,735	1 095		10,536
			1 095	10,536
			1 095	10,536
30/04/2025	10:42:45,561	6		10,544
			6	10,544
			6	10,544
30/04/2025	10:40:12,199	45		10,53
			45	10,53
			45	10,53
30/04/2025	10:39:47,465	50		10,53
			50	10,53
			50	10,53
30/04/2025	10:39:46,820	475		10,53
			475	10,53
			475	10,53
30/04/2025	10:39:04,301	100		10,532
			100	10,532
			100	10,532
30/04/2025	10:37:00,039	90		10,53
			90	10,53
			90	10,53
30/04/2025	10:35:21,819	100		10,534
			100	10,534
			100	10,534
30/04/2025	10:32:18,477	75		10,534
			75	10,534
			75	10,534
30/04/2025	10:30:33,225	100		10,538
			100	10,538
			100	10,538
30/04/2025	10:29:17,395	190		10,542
			190	10,542
			190	10,542
30/04/2025	10:15:14,820	78		10,534
			78	10,534
			78	10,534
30/04/2025	10:10:06,977	10		10,526
			10	10,526
			10	10,526
30/04/2025	10:01:49,053	379		10,54
			379	10,54
			379	10,54
30/04/2025	09:55:44,069	170		10,532
			170	10,532
			170	10,532
30/04/2025	09:52:30,565	2 449		10,53
			2 449	10,53
			2 449	10,53
30/04/2025	09:47:24,031	11		10,534
			11	10,534
			11	10,534
30/04/2025	09:45:37,012	15		10,536
			15	10,536
			15	10,536
30/04/2025	09:40:11,433	2		10,534
			2	10,534
			2	10,534
30/04/2025	09:38:54,040	100		10,53
			100	10,53
			100	10,53
30/04/2025	09:38:24,538	36		10,53
			36	10,53
			36	10,53
30/04/2025	09:35:01,668	1		10,538
			1	10,538
			1	10,538
30/04/2025	09:33:46,698	4		10,534
			4	10,534
			4	10,534
30/04/2025	09:33:40,161	19		10,538
			19	10,538
			19	10,538
30/04/2025	09:33:32,412	1		10,538
			1	10,538
			1	10,538
30/04/2025	09:33:04,327	2		10,536
			2	10,536
			2	10,536
30/04/2025	09:32:10,309	2		10,536
			2	10,536
			2	10,536
30/04/2025	09:32:08,598	27		10,536
			27	10,536
			27	10,536
30/04/2025	09:31:23,783	2		10,532
			2	10,532
			2	10,532
30/04/2025	09:31:04,906	1		10,538
			1	10,538
			1	10,538
30/04/2025	09:31:02,095	10		10,538
			10	10,538
			10	10,538
30/04/2025	09:30:26,248	189		10,538
			189	10,538
			189	10,538
30/04/2025	09:28:13,849	7		10,534
			7	10,534
			7	10,534
30/04/2025	09:27:52,709	3		10,532
			3	10,532
			3	10,532
30/04/2025	09:27:34,009	4		10,536
			4	10,536
			4	10,536
30/04/2025	09:27:07,847	29		10,536
			29	10,536
			29	10,536
30/04/2025	09:27:02,918	1		10,536
			1	10,536
			1	10,536
30/04/2025	09:26:39,270	2		10,534
			2	10,534
			2	10,534
30/04/2025	09:26:34,668	50		10,534
			50	10,534
			50	10,534
30/04/2025	09:26:27,703	3		10,536
			3	10,536
			3	10,536
30/04/2025	09:26:03,258	1		10,534
			1	10,534
			1	10,534
30/04/2025	09:25:37,999	5		10,534
			5	10,534
			5	10,534
30/04/2025	09:25:37,193	10		10,534
			10	10,534
			10	10,534
30/04/2025	09:25:20,187	3		10,53
			3	10,53
			3	10,53
30/04/2025	09:25:10,231	1		10,534
			1	10,534
			1	10,534
30/04/2025	09:24:39,338	2		10,54
			2	10,54
			2	10,54
30/04/2025	09:24:17,308	29		10,538
			29	10,538
			29	10,538
30/04/2025	09:23:38,009	150		10,528
			150	10,528
			150	10,528
30/04/2025	09:23:31,649	1		10,532
			1	10,532
			1	10,532
30/04/2025	09:23:09,412	5		10,532
			5	10,532
			5	10,532
30/04/2025	09:22:47,684	3		10,526
			3	10,526
			3	10,526
30/04/2025	09:22:39,634	5		10,528
			5	10,528
			5	10,528
30/04/2025	09:22:31,486	1		10,528
			1	10,528
			1	10,528
30/04/2025	09:22:31,385	1		10,528
			1	10,528
			1	10,528
30/04/2025	09:22:15,490	1		10,528
			1	10,528
			1	10,528
30/04/2025	09:22:10,965	15		10,528
			15	10,528
			15	10,528
30/04/2025	09:22:06,138	5		10,528
			5	10,528
			5	10,528
30/04/2025	09:21:56,068	3		10,526
			3	10,526
			3	10,526
30/04/2025	09:21:03,232	1		10,532
			1	10,532
			1	10,532
30/04/2025	09:20:41,898	1		10,53
			1	10,53
			1	10,53
30/04/2025	09:20:37,579	1		10,53
			1	10,53
			1	10,53
30/04/2025	09:20:06,167	47		10,53
			47	10,53
			47	10,53
30/04/2025	09:19:41,450	2		10,532
			2	10,532
			2	10,532
30/04/2025	09:19:20,530	4		10,528
			4	10,528
			4	10,528
30/04/2025	09:19:02,324	1		10,532
			1	10,532
			1	10,532
30/04/2025	09:18:36,766	10		10,532
			10	10,532
			10	10,532
30/04/2025	09:17:05,196	10		10,532
			10	10,532
			10	10,532
30/04/2025	09:16:38,415	1		10,532
			1	10,532
			1	10,532
30/04/2025	09:15:39,633	1		10,532
			1	10,532
			1	10,532
30/04/2025	09:15:36,620	1		10,534
			1	10,534
			1	10,534
30/04/2025	09:14:14,369	3		10,528
			3	10,528
			3	10,528
30/04/2025	09:13:44,374	1		10,532
			1	10,532
			1	10,532
30/04/2025	09:13:40,051	1		10,534
			1	10,534
			1	10,534
30/04/2025	09:13:33,401	3		10,534
			3	10,534
			3	10,534
30/04/2025	09:13:22,010	3 417		10,53
			3 417	10,53
			3 417	10,53
30/04/2025	09:13:12,176	10		10,532
			10	10,532
			10	10,532
30/04/2025	09:12:32,331	1		10,528
			1	10,528
			1	10,528
30/04/2025	09:12:31,629	3		10,522
			3	10,522
			3	10,522
30/04/2025	09:11:41,412	10		10,528
			10	10,528
			10	10,528
30/04/2025	09:11:35,279	2		10,528
			2	10,528
			2	10,528
30/04/2025	09:11:08,917	5		10,526
			5	10,526
			5	10,526
30/04/2025	09:10:46,432	124		10,522
			124	10,522
			124	10,522
30/04/2025	09:10:10,950	2		10,528
			2	10,528
			2	10,528
30/04/2025	09:10:05,018	5		10,528
			5	10,528
			5	10,528
30/04/2025	09:10:03,206	10		10,528
			10	10,528
			10	10,528
30/04/2025	09:07:13,261	5		10,532
			5	10,532
			5	10,532
30/04/2025	09:06:02,459	1		10,534
			1	10,534
			1	10,534
30/04/2025	09:05:34,755	24		10,534
			24	10,534
			24	10,534
30/04/2025	09:04:46,845	4		10,528
			4	10,528
			4	10,528
30/04/2025	09:04:12,744	1		10,532
			1	10,532
			1	10,532
30/04/2025	09:04:11,882	2 380		10,532
			2 380	10,532
			2 380	10,532
30/04/2025	09:04:11,752	251		10,51
			24	10,51
			5	10,51
			5	10,51
			246	10,51
			155	10,51
			19	10,51
			36	10,51
			3	10,51
			9	10,51
30/04/2025	08:46:02,631	50		10,504
			50	10,504
			50	10,504
30/04/2025	08:43:51,389	80		10,492
			80	10,492
			80	10,492
30/04/2025	08:43:10,186	5		10,508
			5	10,508
			5	10,508
30/04/2025	08:41:43,928	5 600		10,49
			200	10,49
			5 400	10,49
			5 600	10,49
30/04/2025	08:32:39,584	475		10,518
			475	10,518
			475	10,518
30/04/2025	08:29:33,984	15		10,514
			15	10,514
			15	10,514
30/04/2025	08:14:29,285	145		10,512
			145	10,512
			145	10,512
30/04/2025	08:10:55,062	10		10,532
			10	10,532
			10	10,532
30/04/2025	08:09:36,423	75		10,522
			75	10,522
			75	10,522
30/04/2025	08:09:27,662	856		10,52
			856	10,52
			856	10,52
30/04/2025	08:08:19,225	219		10,516
			219	10,516
			219	10,516
30/04/2025	08:01:39,241	96		10,51
			96	10,51
			96	10,51
30/04/2025	08:00:53,543	1		10,508
			1	10,508
			1	10,508
30/04/2025	08:00:35,233	57		10,508
			57	10,508
			57	10,508
30/04/2025	08:00:19,638	141		10,492
			141	10,492
			141	10,492
30/04/2025	08:00:19,544	43		10,492
			43	10,492
			43	10,492
30/04/2025	08:00:19,032	1 448		10,508
			1 448	10,508
			1 448	10,508
30/04/2025	07:55:31,719	500		10,504
			500	10,504
			500	10,504
30/04/2025	07:52:17,250	50		10,506
			50	10,506
			50	10,506
30/04/2025	07:35:13,287	2 182		10,508
			200	10,508
			85	10,508
			167	10,508
			505	10,508
			20	10,508
			950	10,508
			19	10,508
			189	10,508
			2	10,508
			47	10,508
			2 180	10,508

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: 91,9201 / Vente: 92,0039
Volume: 28 304
-1,26%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
30/04/2025 @ 15:36:06

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