Tradegate Exchange

iShs IV-iShs MSCI India UC.ETF

279

236

8,39

Date	Heure	Volume	Volume de transactions	Cours
30/04/2025	16:36:05,342	300		8,39
			300	8,39
			300	8,39
30/04/2025	16:35:53,091	5 000		8,388
			5 000	8,388
			5 000	8,388
30/04/2025	16:28:59,223	12		8,391
			12	8,391
			12	8,391
30/04/2025	16:25:05,949	24		8,392
			24	8,392
			23	8,392
			1	8,392
30/04/2025	16:23:27,887	700		8,387
			700	8,387
			700	8,387
30/04/2025	16:22:43,884	1 200		8,39
			1 200	8,39
			1 200	8,39
30/04/2025	16:04:01,394	500		8,385
			500	8,385
			500	8,385
30/04/2025	16:00:01,127	41		8,396
			41	8,396
			41	8,396
30/04/2025	15:58:58,024	1 700		8,384
			1 700	8,384
			1 700	8,384
30/04/2025	15:53:14,022	12		8,39
			12	8,39
			12	8,39
30/04/2025	15:47:16,395	5		8,395
			5	8,395
			5	8,395
30/04/2025	15:46:38,933	7		8,391
			7	8,391
			7	8,391
30/04/2025	15:45:41,467	1		8,391
			1	8,391
			1	8,391
30/04/2025	15:36:18,756	1		8,402
			1	8,402
			1	8,402
30/04/2025	15:33:23,573	220		8,398
			220	8,398
			220	8,398
30/04/2025	15:30:27,703	100		8,404
			100	8,404
			100	8,404
30/04/2025	15:27:00,253	120		8,406
			120	8,406
			120	8,406
30/04/2025	15:11:20,467	60		8,399
			60	8,399
			60	8,399
30/04/2025	15:11:07,615	1 161		8,396
			1 161	8,396
			1 161	8,396
30/04/2025	15:10:12,632	119		8,402
			119	8,402
			119	8,402
30/04/2025	15:05:32,700	2 000		8,402
			2 000	8,402
			2 000	8,402
30/04/2025	15:03:27,716	473		8,402
			473	8,402
			473	8,402
30/04/2025	14:49:02,110	12		8,394
			12	8,394
			12	8,394
30/04/2025	14:45:54,559	200		8,40
			200	8,40
			200	8,40
30/04/2025	14:44:41,475	590		8,412
			590	8,412
			590	8,412
30/04/2025	14:43:27,629	3		8,413
			3	8,413
			3	8,413
30/04/2025	14:43:10,828	2		8,42
			2	8,42
			2	8,42
30/04/2025	14:40:08,398	2		8,422
			2	8,422
			2	8,422
30/04/2025	14:25:42,352	5		8,426
			5	8,426
			5	8,426
30/04/2025	14:13:36,618	100		8,435
			100	8,435
			100	8,435
30/04/2025	14:03:00,102	214		8,449
			214	8,449
			214	8,449
30/04/2025	13:57:20,558	1 200		8,441
			1 200	8,441
			120	8,441
			1 080	8,441
30/04/2025	13:57:11,670	12		8,441
			12	8,441
			12	8,441
30/04/2025	13:45:09,612	44		8,431
			44	8,431
			44	8,431
30/04/2025	13:40:03,536	50		8,434
			50	8,434
			50	8,434
30/04/2025	13:21:36,094	12		8,447
			12	8,447
			12	8,447
30/04/2025	13:20:47,087	60		8,45
			60	8,45
			60	8,45
30/04/2025	13:19:52,643	10		8,45
			10	8,45
			10	8,45
30/04/2025	13:19:02,594	800		8,453
			800	8,453
			800	8,453
30/04/2025	13:12:02,716	386		8,46
			386	8,46
			386	8,46
30/04/2025	13:01:52,498	3 000		8,459
			3 000	8,459
			3 000	8,459
30/04/2025	12:59:37,079	13		8,457
			13	8,457
			13	8,457
30/04/2025	12:53:06,556	42		8,447
			42	8,447
			42	8,447
30/04/2025	12:49:44,248	120		8,452
			120	8,452
			120	8,452
30/04/2025	12:47:51,392	4		8,448
			4	8,448
			4	8,448
30/04/2025	12:43:36,341	138		8,45
			138	8,45
			138	8,45
30/04/2025	12:42:57,394	48		8,45
			48	8,45
			48	8,45
30/04/2025	12:41:41,094	123		8,446
			123	8,446
			123	8,446
30/04/2025	12:36:19,707	18		8,443
			18	8,443
			18	8,443
30/04/2025	12:36:17,180	100		8,439
			100	8,439
			100	8,439
30/04/2025	12:26:54,978	6		8,447
			6	8,447
			6	8,447
30/04/2025	12:14:30,426	6		8,448
			6	8,448
			6	8,448
30/04/2025	12:11:56,917	1 226		8,444
			1 226	8,444
			1 226	8,444
30/04/2025	12:10:47,475	3		8,444
			3	8,444
			3	8,444
30/04/2025	12:10:41,478	961		8,444
			961	8,444
			961	8,444
30/04/2025	12:10:04,474	2		8,446
			2	8,446
			2	8,446
30/04/2025	12:04:56,309	12		8,446
			12	8,446
			12	8,446
30/04/2025	12:01:04,686	295		8,452
			295	8,452
			295	8,452
30/04/2025	11:59:55,130	1 775		8,45
			1 775	8,45
			1 775	8,45
30/04/2025	11:54:49,770	1 775		8,454
			1 775	8,454
			1 775	8,454
30/04/2025	11:54:49,598	237		8,454
			237	8,454
			237	8,454
30/04/2025	11:54:33,728	6		8,456
			6	8,456
			6	8,456
30/04/2025	11:49:56,104	3		8,456
			3	8,456
			3	8,456
30/04/2025	11:46:25,734	48		8,451
			48	8,451
			48	8,451
30/04/2025	11:43:46,537	1 183		8,451
			1 183	8,451
			1 183	8,451
30/04/2025	11:41:24,528	95		8,455
			95	8,455
			95	8,455
30/04/2025	11:39:33,014	370		8,457
			370	8,457
			370	8,457
30/04/2025	11:37:57,195	30		8,452
			30	8,452
			30	8,452
30/04/2025	11:32:49,492	25		8,457
			25	8,457
			25	8,457
30/04/2025	11:32:24,305	1		8,454
			1	8,454
			1	8,454
30/04/2025	11:28:26,769	15		8,457
			15	8,457
			15	8,457
30/04/2025	11:27:42,750	40		8,453
			40	8,453
			40	8,453
30/04/2025	11:13:14,667	150		8,443
			150	8,443
			150	8,443
30/04/2025	11:11:35,140	200		8,44
			200	8,44
			200	8,44
30/04/2025	11:11:33,297	12 220		8,44
			12 000	8,44
			220	8,44
			12 220	8,44
30/04/2025	11:10:08,171	18 000		8,44
			18 000	8,44
			18 000	8,44
30/04/2025	11:09:23,447	299		8,438
			299	8,438
			299	8,438
30/04/2025	11:06:05,183	880		8,438
			880	8,438
			880	8,438
30/04/2025	10:53:58,698	10 000		8,44
			10 000	8,44
			10 000	8,44
30/04/2025	10:53:02,449	4		8,44
			4	8,44
			4	8,44
30/04/2025	10:52:47,466	1 200		8,439
			1 200	8,439
			1 200	8,439
30/04/2025	10:51:46,967	24		8,436
			24	8,436
			24	8,436
30/04/2025	10:38:32,926	3		8,44
			3	8,44
			3	8,44
30/04/2025	10:37:03,631	122		8,438
			122	8,438
			122	8,438
30/04/2025	10:36:08,472	1		8,442
			1	8,442
			1	8,442
30/04/2025	10:35:34,575	400		8,442
			400	8,442
			400	8,442
30/04/2025	10:35:19,848	1		8,442
			1	8,442
			1	8,442
30/04/2025	10:34:31,016	54		8,44
			54	8,44
			54	8,44
30/04/2025	10:31:33,778	200		8,443
			200	8,443
			200	8,443
30/04/2025	10:31:06,358	150		8,443
			150	8,443
			150	8,443
30/04/2025	10:25:57,175	355		8,447
			355	8,447
			355	8,447
30/04/2025	10:25:04,994	200		8,444
			200	8,444
			200	8,444
30/04/2025	10:24:52,691	3		8,443
			3	8,443
			3	8,443
30/04/2025	10:24:10,008	2		8,444
			2	8,444
			2	8,444
30/04/2025	10:19:00,711	207		8,452
			207	8,452
			207	8,452
30/04/2025	10:13:07,721	64		8,441
			64	8,441
			64	8,441
30/04/2025	10:06:24,754	100		8,435
			100	8,435
			100	8,435
30/04/2025	10:05:07,710	403		8,437
			403	8,437
			403	8,437
30/04/2025	10:03:58,332	700		8,434
			700	8,434
			700	8,434
30/04/2025	10:03:29,630	1 110		8,432
			1 110	8,432
			1 110	8,432
30/04/2025	10:00:15,018	1 000		8,427
			1 000	8,427
			1 000	8,427
30/04/2025	09:59:03,479	24		8,431
			24	8,431
			24	8,431
30/04/2025	09:55:36,787	6 500		8,421
			6 500	8,421
			6 500	8,421
30/04/2025	09:52:04,429	200		8,424
			200	8,424
			200	8,424
30/04/2025	09:49:47,851	19		8,423
			19	8,423
			19	8,423
30/04/2025	09:47:30,967	15		8,426
			15	8,426
			15	8,426
30/04/2025	09:44:09,700	593		8,43
			593	8,43
			593	8,43
30/04/2025	09:40:28,538	73		8,427
			73	8,427
			73	8,427
30/04/2025	09:38:27,910	2 965		8,428
			2 965	8,428
			2 965	8,428
30/04/2025	09:35:02,173	12		8,431
			12	8,431
			12	8,431
30/04/2025	09:35:01,869	6		8,431
			6	8,431
			6	8,431
30/04/2025	09:34:02,623	2		8,431
			2	8,431
			2	8,431
30/04/2025	09:33:46,997	3		8,429
			3	8,429
			3	8,429
30/04/2025	09:33:34,627	2		8,431
			2	8,431
			2	8,431
30/04/2025	09:33:09,058	1		8,428
			1	8,428
			1	8,428
30/04/2025	09:32:08,200	4		8,428
			4	8,428
			4	8,428
30/04/2025	09:31:41,636	3		8,428
			3	8,428
			3	8,428
30/04/2025	09:31:31,873	12		8,428
			12	8,428
			12	8,428
30/04/2025	09:31:05,007	3		8,428
			3	8,428
			3	8,428
30/04/2025	09:31:03,812	6		8,428
			6	8,428
			6	8,428
30/04/2025	09:30:05,446	1		8,433
			1	8,433
			1	8,433
30/04/2025	09:30:02,628	3		8,433
			3	8,433
			3	8,433
30/04/2025	09:30:01,622	5		8,432
			5	8,432
			5	8,432
30/04/2025	09:29:34,256	12		8,432
			12	8,432
			12	8,432
30/04/2025	09:28:03,590	1		8,435
			1	8,435
			1	8,435
30/04/2025	09:27:52,107	4		8,433
			4	8,433
			4	8,433
30/04/2025	09:27:42,455	1		8,435
			1	8,435
			1	8,435
30/04/2025	09:27:32,293	2		8,435
			2	8,435
			2	8,435
30/04/2025	09:27:03,217	3		8,435
			3	8,435
			3	8,435
30/04/2025	09:27:02,413	1		8,435
			1	8,435
			1	8,435
30/04/2025	09:26:32,025	1		8,435
			1	8,435
			1	8,435
30/04/2025	09:26:04,265	1		8,435
			1	8,435
			1	8,435
30/04/2025	09:26:03,866	12		8,435
			12	8,435
			12	8,435
30/04/2025	09:25:42,525	12		8,434
			12	8,434
			12	8,434
30/04/2025	09:24:04,029	6		8,432
			6	8,432
			6	8,432
30/04/2025	09:23:39,186	3		8,429
			3	8,429
			3	8,429
30/04/2025	09:23:36,876	1		8,43
			1	8,43
			1	8,43
30/04/2025	09:23:10,823	2		8,43
			2	8,43
			2	8,43
30/04/2025	09:22:44,096	1 800		8,431
			1 800	8,431
			1 800	8,431
30/04/2025	09:22:03,824	18		8,43
			18	8,43
			18	8,43
30/04/2025	09:21:48,443	87		8,428
			87	8,428
			87	8,428
30/04/2025	09:21:45,102	6		8,431
			6	8,431
			6	8,431
30/04/2025	09:21:34,637	24		8,431
			24	8,431
			24	8,431
30/04/2025	09:21:32,218	1		8,431
			1	8,431
			1	8,431
30/04/2025	09:21:04,847	4		8,43
			4	8,43
			4	8,43
30/04/2025	09:21:02,159	1		8,433
			1	8,433
			1	8,433
30/04/2025	09:20:41,998	1		8,431
			1	8,431
			1	8,431
30/04/2025	09:20:36,869	2		8,433
			2	8,433
			2	8,433
30/04/2025	09:19:33,214	1 180		8,431
			1 180	8,431
			1 180	8,431
30/04/2025	09:19:27,123	4 600		8,43
			4 600	8,43
			4 600	8,43
30/04/2025	09:19:13,690	1		8,431
			1	8,431
			1	8,431
30/04/2025	09:18:36,567	1		8,43
			1	8,43
			1	8,43
30/04/2025	09:18:10,897	36		8,435
			36	8,435
			36	8,435
30/04/2025	09:16:47,782	3		8,426
			3	8,426
			3	8,426
30/04/2025	09:16:33,578	2		8,427
			2	8,427
			2	8,427
30/04/2025	09:16:32,270	5		8,427
			5	8,427
			5	8,427
30/04/2025	09:15:38,711	2		8,427
			2	8,427
			2	8,427
30/04/2025	09:15:32,563	1		8,425
			1	8,425
			1	8,425
30/04/2025	09:14:39,132	4		8,425
			4	8,425
			4	8,425
30/04/2025	09:14:34,197	1		8,425
			1	8,425
			1	8,425
30/04/2025	09:14:15,475	6		8,425
			6	8,425
			6	8,425
30/04/2025	09:14:13,264	4		8,421
			4	8,421
			4	8,421
30/04/2025	09:13:39,040	2		8,425
			2	8,425
			2	8,425
30/04/2025	09:13:35,114	8		8,425
			8	8,425
			8	8,425
30/04/2025	09:13:07,850	1		8,425
			1	8,425
			1	8,425
30/04/2025	09:12:42,190	3		8,423
			3	8,423
			3	8,423
30/04/2025	09:12:14,011	12		8,423
			12	8,423
			12	8,423
30/04/2025	09:11:42,418	6		8,424
			6	8,424
			6	8,424
30/04/2025	09:11:07,099	6		8,424
			6	8,424
			6	8,424
30/04/2025	09:11:04,680	3		8,424
			3	8,424
			3	8,424
30/04/2025	09:11:02,262	2		8,424
			2	8,424
			2	8,424
30/04/2025	09:10:48,989	5		8,42
			5	8,42
			5	8,42
30/04/2025	09:10:41,232	2		8,424
			2	8,424
			2	8,424
30/04/2025	09:10:36,807	6		8,424
			6	8,424
			6	8,424
30/04/2025	09:10:36,705	24		8,424
			24	8,424
			24	8,424
30/04/2025	09:10:33,085	2		8,424
			2	8,424
			2	8,424
30/04/2025	09:10:13,363	24		8,426
			24	8,426
			24	8,426
30/04/2025	09:10:05,618	1		8,426
			1	8,426
			1	8,426
30/04/2025	09:09:43,893	2		8,428
			2	8,428
			2	8,428
30/04/2025	09:09:41,470	4		8,428
			4	8,428
			4	8,428
30/04/2025	09:09:37,846	1		8,428
			1	8,428
			1	8,428
30/04/2025	09:09:07,438	4		8,422
			4	8,422
			4	8,422
30/04/2025	09:09:04,741	1		8,428
			1	8,428
			1	8,428
30/04/2025	09:09:04,539	2		8,428
			2	8,428
			2	8,428
30/04/2025	09:09:02,928	60		8,428
			60	8,428
			60	8,428
30/04/2025	09:09:01,325	500		8,426
			500	8,426
			500	8,426
30/04/2025	09:08:41,388	1		8,428
			1	8,428
			1	8,428
30/04/2025	09:08:32,942	1		8,429
			1	8,429
			1	8,429
30/04/2025	09:07:41,546	262		8,427
			262	8,427
			262	8,427
30/04/2025	09:07:41,328	2		8,431
			2	8,431
			2	8,431
30/04/2025	09:07:26,599	135		8,424
			135	8,424
			135	8,424
30/04/2025	09:07:25,594	4		8,424
			4	8,424
			4	8,424
30/04/2025	09:07:12,957	2		8,431
			2	8,431
			2	8,431
30/04/2025	09:07:09,248	2		8,431
			2	8,431
			2	8,431
30/04/2025	09:07:08,037	3		8,431
			3	8,431
			3	8,431
30/04/2025	09:07:05,627	1		8,431
			1	8,431
			1	8,431
30/04/2025	09:07:05,321	1		8,431
			1	8,431
			1	8,431
30/04/2025	09:06:36,246	1		8,431
			1	8,431
			1	8,431
30/04/2025	09:06:35,346	1		8,431
			1	8,431
			1	8,431
30/04/2025	09:06:04,642	1		8,422
			1	8,422
			1	8,422
30/04/2025	09:05:44,511	3		8,418
			3	8,418
			3	8,418
30/04/2025	09:05:33,244	1		8,422
			1	8,422
			1	8,422
30/04/2025	09:05:06,676	2		8,428
			2	8,428
			2	8,428
30/04/2025	09:05:05,067	1		8,428
			1	8,428
			1	8,428
30/04/2025	09:05:03,165	1		8,428
			1	8,428
			1	8,428
30/04/2025	09:04:46,040	7		8,419
			7	8,419
			7	8,419
30/04/2025	09:04:38,595	2		8,432
			2	8,432
			2	8,432
30/04/2025	09:04:13,776	258		8,40
			242	8,40
			1	8,40
			258	8,40
			1	8,40
			2	8,40
			1	8,40
			4	8,40
			1	8,40
			2	8,40
			2	8,40
			2	8,40
30/04/2025	08:51:21,495	3		8,469
			3	8,469
			3	8,469
30/04/2025	08:50:10,623	59		8,469
			54	8,469
			5	8,469
			59	8,469
30/04/2025	08:49:58,573	160		8,337
			160	8,337
			160	8,337
30/04/2025	08:47:05,699	3		8,335
			3	8,335
			3	8,335
30/04/2025	08:46:15,674	1		8,469
			1	8,469
			1	8,469
30/04/2025	08:46:14,565	4		8,469
			4	8,469
			4	8,469
30/04/2025	08:44:33,918	6		8,469
			6	8,469
			6	8,469
30/04/2025	08:40:38,891	177		8,43
			177	8,43
			177	8,43
30/04/2025	08:26:03,786	236		8,479
			236	8,479
			236	8,479
30/04/2025	08:23:31,346	214		8,483
			97	8,483
			214	8,483
			117	8,483
30/04/2025	08:19:10,665	3 002		8,484
			1 249	8,484
			591	8,484
			625	8,484
			500	8,484
			37	8,484
			3 002	8,484
30/04/2025	08:19:07,049	1 749		8,419
			1 499	8,419
			250	8,419
			1 749	8,419
30/04/2025	08:14:15,970	214		8,419
			214	8,419
			214	8,419
30/04/2025	08:13:56,457	70		8,40
			70	8,40
			70	8,40
30/04/2025	08:12:06,155	1 050		8,348
			1 050	8,348
			457	8,348
			593	8,348
30/04/2025	08:05:58,382	1		8,419
			1	8,419
			1	8,419
30/04/2025	08:05:34,087	48		8,335
			48	8,335
			48	8,335
30/04/2025	08:05:33,993	373		8,335
			200	8,335
			123	8,335
			25	8,335
			148	8,335
			250	8,335
30/04/2025	08:02:16,871	4		8,419
			4	8,419
			4	8,419
30/04/2025	08:02:16,013	947		8,419
			297	8,419
			400	8,419
			250	8,419
			73	8,419
			874	8,419
30/04/2025	08:00:00,522	500		8,361
			500	8,361
			500	8,361
30/04/2025	07:59:53,400	2 000		8,361
			2 000	8,361
			1 500	8,361
			500	8,361
30/04/2025	07:58:13,479	30		8,361
			30	8,361
			30	8,361
30/04/2025	07:53:16,111	550		8,361
			150	8,361
			250	8,361
			150	8,361
			550	8,361
30/04/2025	07:43:16,133	2		8,419
			2	8,419
			2	8,419
30/04/2025	07:35:44,401	100		8,361
			100	8,361
			100	8,361
30/04/2025	07:34:36,790	350		8,419
			350	8,419
			350	8,419
30/04/2025	07:30:08,976	1 928		8,419
			37	8,419
			39	8,419
			19	8,419
			67	8,419
			330	8,419
			75	8,419
			1 184	8,419
			300	8,419
			250	8,419
			405	8,419
			100	8,419
			250	8,419
			124	8,419
			100	8,419
			76	8,419
			250	8,419
			250	8,419

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: 92,1801 / Vente: 92,2359
Volume: 32 233
-1,05%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
30/04/2025 @ 16:45:02

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