Tradegate Exchange

Am.MSCI Semic.ESG Scre.UE EUR Acc. oN

233

188

50,42

Date	Heure	Volume	Volume de transactions	Cours
13/06/2025	21:58:44,184	85		50,42
			85	50,42
			85	50,42
13/06/2025	21:53:11,122	45		50,48
			45	50,48
			45	50,48
13/06/2025	20:51:02,768	1		50,78
			1	50,78
			1	50,78
13/06/2025	20:38:30,073	894		50,32
			196	50,32
			794	50,32
			100	50,32
			698	50,32
13/06/2025	20:38:29,956	50		50,32
			50	50,32
			30	50,32
			20	50,32
13/06/2025	20:30:01,335	31		50,54
			31	50,54
			31	50,54
13/06/2025	20:19:44,292	4		51,05
			4	51,05
			4	51,05
13/06/2025	19:56:02,942	65		50,82
			65	50,82
			37	50,82
			28	50,82
13/06/2025	19:26:20,482	5		51,27
			5	51,27
			5	51,27
13/06/2025	18:52:51,534	11		50,96
			11	50,96
			11	50,96
13/06/2025	18:29:05,377	31		50,93
			21	50,93
			10	50,93
			31	50,93
13/06/2025	18:26:17,787	9		51,37
			9	51,37
			9	51,37
13/06/2025	17:46:22,203	5		51,32
			5	51,32
			5	51,32
13/06/2025	17:29:31,668	1		51,05
			1	51,05
			1	51,05
13/06/2025	17:27:21,764	1		51,03
			1	51,03
			1	51,03
13/06/2025	17:26:08,094	1		51,08
			1	51,08
			1	51,08
13/06/2025	17:12:39,878	60		50,98
			60	50,98
			60	50,98
13/06/2025	17:04:15,387	15		50,99
			15	50,99
			15	50,99
13/06/2025	17:04:04,538	4		50,99
			4	50,99
			4	50,99
13/06/2025	17:01:33,812	50		50,96
			50	50,96
			50	50,96
13/06/2025	16:54:26,753	30		51,02
			30	51,02
			30	51,02
13/06/2025	16:52:36,484	3		50,91
			3	50,91
			3	50,91
13/06/2025	16:37:53,088	1		50,87
			1	50,87
			1	50,87
13/06/2025	16:31:34,001	21		50,60
			21	50,60
			21	50,60
13/06/2025	16:24:19,796	1		50,83
			1	50,83
			1	50,83
13/06/2025	16:18:04,203	10		50,89
			10	50,89
			10	50,89
13/06/2025	16:12:36,741	80		50,94
			80	50,94
			80	50,94
13/06/2025	16:06:12,212	6		51,06
			6	51,06
			6	51,06
13/06/2025	16:00:55,851	1		51,25
			1	51,25
			1	51,25
13/06/2025	15:53:40,810	3		51,24
			3	51,24
			3	51,24
13/06/2025	15:53:24,342	4		51,37
			4	51,37
			4	51,37
13/06/2025	15:53:09,708	2		51,37
			2	51,37
			2	51,37
13/06/2025	15:49:42,969	90		51,12
			90	51,12
			90	51,12
13/06/2025	15:45:37,296	1		51,28
			1	51,28
			1	51,28
13/06/2025	15:41:53,579	190		51,24
			190	51,24
			190	51,24
13/06/2025	15:36:48,004	58		51,22
			58	51,22
			58	51,22
13/06/2025	15:36:23,639	1		51,17
			1	51,17
			1	51,17
13/06/2025	15:35:01,084	600		51,30
			600	51,30
			600	51,30
13/06/2025	15:28:43,520	9		51,05
			9	51,05
			9	51,05
13/06/2025	15:28:36,363	19		51,05
			19	51,05
			19	51,05
13/06/2025	15:25:57,979	10		51,01
			10	51,01
			10	51,01
13/06/2025	15:21:26,882	40		50,92
			40	50,92
			40	50,92
13/06/2025	15:14:24,382	2		50,96
			2	50,96
			2	50,96
13/06/2025	15:12:00,357	6		50,82
			6	50,82
			6	50,82
13/06/2025	15:08:44,159	30		50,93
			30	50,93
			30	50,93
13/06/2025	15:04:15,645	4		50,98
			4	50,98
			4	50,98
13/06/2025	14:51:52,838	3		50,90
			3	50,90
			3	50,90
13/06/2025	14:46:13,489	2		50,88
			2	50,88
			2	50,88
13/06/2025	14:12:14,494	8		50,94
			8	50,94
			8	50,94
13/06/2025	14:12:12,948	3		50,94
			3	50,94
			3	50,94
13/06/2025	14:12:02,187	5		50,94
			5	50,94
			5	50,94
13/06/2025	14:11:32,787	50		50,94
			50	50,94
			50	50,94
13/06/2025	14:11:28,078	1		51,04
			1	51,04
			1	51,04
13/06/2025	14:04:23,540	9		50,94
			9	50,94
			9	50,94
13/06/2025	13:46:42,917	50		50,99
			50	50,99
			50	50,99
13/06/2025	13:42:20,723	100		51,12
			100	51,12
			100	51,12
13/06/2025	13:30:14,634	290		51,00
			290	51,00
			290	51,00
13/06/2025	13:04:41,683	8		51,06
			8	51,06
			8	51,06
13/06/2025	13:01:27,016	65		51,00
			65	51,00
			65	51,00
13/06/2025	12:57:52,199	203		50,94
			203	50,94
			203	50,94
13/06/2025	12:56:57,726	2		51,02
			2	51,02
			2	51,02
13/06/2025	12:56:57,562	10		50,97
			10	50,97
			10	50,97
13/06/2025	12:55:47,122	38		50,95
			38	50,95
			38	50,95
13/06/2025	12:50:50,540	1		50,96
			1	50,96
			1	50,96
13/06/2025	12:49:47,607	43		50,96
			43	50,96
			43	50,96
13/06/2025	12:46:24,550	1		51,01
			1	51,01
			1	51,01
13/06/2025	12:44:45,351	41		50,88
			41	50,88
			41	50,88
13/06/2025	12:41:55,175	11		50,85
			11	50,85
			11	50,85
13/06/2025	12:31:45,131	5		50,89
			5	50,89
			5	50,89
13/06/2025	12:25:30,568	16		50,80
			16	50,80
			16	50,80
13/06/2025	12:24:55,101	1		50,89
			1	50,89
			1	50,89
13/06/2025	12:10:57,191	21		50,82
			21	50,82
			21	50,82
13/06/2025	12:08:57,273	1		50,85
			1	50,85
			1	50,85
13/06/2025	12:07:24,525	3		50,77
			3	50,77
			3	50,77
13/06/2025	12:06:32,698	500		50,77
			500	50,77
			500	50,77
13/06/2025	12:05:28,083	2		50,83
			2	50,83
			2	50,83
13/06/2025	12:01:18,534	100		50,84
			100	50,84
			100	50,84
13/06/2025	11:58:36,394	5		50,89
			5	50,89
			5	50,89
13/06/2025	11:58:36,112	46		50,89
			46	50,89
			46	50,89
13/06/2025	11:55:30,381	3		50,87
			3	50,87
			3	50,87
13/06/2025	11:55:16,255	50		50,95
			50	50,95
			50	50,95
13/06/2025	11:55:13,367	16		50,95
			16	50,95
			16	50,95
13/06/2025	11:45:04,439	2		50,97
			2	50,97
			2	50,97
13/06/2025	11:43:41,967	3		50,87
			3	50,87
			3	50,87
13/06/2025	11:42:20,662	53		50,84
			53	50,84
			53	50,84
13/06/2025	11:41:24,411	10		50,94
			10	50,94
			10	50,94
13/06/2025	11:06:58,995	30		50,94
			30	50,94
			30	50,94
13/06/2025	11:00:13,231	2		51,00
			2	51,00
			2	51,00
13/06/2025	10:59:12,220	94		50,94
			94	50,94
			94	50,94
13/06/2025	10:50:23,516	4		50,83
			4	50,83
			4	50,83
13/06/2025	10:37:29,303	200		51,03
			200	51,03
			200	51,03
13/06/2025	10:36:24,884	1		50,96
			1	50,96
			1	50,96
13/06/2025	10:33:01,742	100		50,96
			100	50,96
			100	50,96
13/06/2025	10:27:24,178	5		50,89
			5	50,89
			5	50,89
13/06/2025	10:27:09,060	38		50,90
			38	50,90
			38	50,90
13/06/2025	10:26:54,566	20		50,90
			20	50,90
			20	50,90
13/06/2025	10:26:53,832	58		50,99
			58	50,99
			58	50,99
13/06/2025	10:21:05,124	11		50,99
			11	50,99
			11	50,99
13/06/2025	10:20:28,266	7		50,99
			7	50,99
			7	50,99
13/06/2025	10:19:06,555	18		51,00
			18	51,00
			18	51,00
13/06/2025	10:13:51,373	5		51,06
			5	51,06
			5	51,06
13/06/2025	10:13:11,824	1 000		51,18
			1 000	51,18
			804	51,18
			196	51,18
13/06/2025	10:08:19,258	4		51,12
			4	51,12
			4	51,12
13/06/2025	09:59:00,995	150		50,99
			150	50,99
			150	50,99
13/06/2025	09:35:44,878	1		50,85
			1	50,85
			1	50,85
13/06/2025	09:29:31,983	4		50,85
			4	50,85
			4	50,85
13/06/2025	09:28:50,295	1		50,86
			1	50,86
			1	50,86
13/06/2025	09:28:31,128	1		51,01
			1	51,01
			1	51,01
13/06/2025	09:27:42,965	20		51,00
			20	51,00
			20	51,00
13/06/2025	09:24:44,463	1		51,04
			1	51,04
			1	51,04
13/06/2025	09:24:41,447	1		51,06
			1	51,06
			1	51,06
13/06/2025	09:24:25,758	3		50,87
			3	50,87
			3	50,87
13/06/2025	09:24:16,109	1		51,01
			1	51,01
			1	51,01
13/06/2025	09:24:08,973	1		51,01
			1	51,01
			1	51,01
13/06/2025	09:24:07,361	1		51,03
			1	51,03
			1	51,03
13/06/2025	09:24:06,150	1		51,03
			1	51,03
			1	51,03
13/06/2025	09:23:45,636	2		50,98
			2	50,98
			2	50,98
13/06/2025	09:23:16,879	3		50,84
			3	50,84
			3	50,84
13/06/2025	09:23:05,803	4		51,00
			4	51,00
			4	51,00
13/06/2025	09:23:03,693	1		51,02
			1	51,02
			1	51,02
13/06/2025	09:22:47,576	10		51,03
			10	51,03
			10	51,03
13/06/2025	09:22:42,865	1		51,01
			1	51,01
			1	51,01
13/06/2025	09:22:35,132	2		51,01
			2	51,01
			2	51,01
13/06/2025	09:22:33,124	1		51,01
			1	51,01
			1	51,01
13/06/2025	09:22:08,883	1		51,00
			1	51,00
			1	51,00
13/06/2025	09:22:07,777	7		50,91
			7	50,91
			7	50,91
13/06/2025	09:22:03,250	1		51,05
			1	51,05
			1	51,05
13/06/2025	09:22:02,846	1		51,06
			1	51,06
			1	51,06
13/06/2025	09:21:41,036	1		51,00
			1	51,00
			1	51,00
13/06/2025	09:21:37,306	1		51,00
			1	51,00
			1	51,00
13/06/2025	09:21:33,183	1		51,03
			1	51,03
			1	51,03
13/06/2025	09:21:02,105	1		51,06
			1	51,06
			1	51,06
13/06/2025	09:20:41,958	1		50,93
			1	50,93
			1	50,93
13/06/2025	09:20:03,629	2		50,93
			2	50,93
			2	50,93
13/06/2025	09:18:06,875	4		50,84
			4	50,84
			4	50,84
13/06/2025	09:18:04,566	1		50,95
			1	50,95
			1	50,95
13/06/2025	09:17:40,415	1		51,01
			1	51,01
			1	51,01
13/06/2025	09:17:39,314	1		51,02
			1	51,02
			1	51,02
13/06/2025	09:16:33,958	1		51,04
			1	51,04
			1	51,04
13/06/2025	09:14:45,139	1		51,12
			1	51,12
			1	51,12
13/06/2025	09:14:44,337	1		51,04
			1	51,04
			1	51,04
13/06/2025	09:14:04,726	4		50,83
			4	50,83
			4	50,83
13/06/2025	09:13:45,714	10		50,82
			10	50,82
			10	50,82
13/06/2025	09:13:42,313	1		50,86
			1	50,86
			1	50,86
13/06/2025	09:13:36,579	1		50,86
			1	50,86
			1	50,86
13/06/2025	09:13:25,523	3		50,86
			3	50,86
			3	50,86
13/06/2025	09:13:01,583	1		50,86
			1	50,86
			1	50,86
13/06/2025	09:12:16,719	70		50,86
			70	50,86
			70	50,86
13/06/2025	09:12:14,304	1		50,86
			1	50,86
			1	50,86
13/06/2025	09:11:31,889	3		50,86
			3	50,86
			3	50,86
13/06/2025	09:11:24,146	1		50,86
			1	50,86
			1	50,86
13/06/2025	09:11:15,098	12		50,70
			12	50,70
			12	50,70
13/06/2025	09:11:01,833	1		50,86
			1	50,86
			1	50,86
13/06/2025	09:10:43,630	1		50,86
			1	50,86
			1	50,86
13/06/2025	09:10:39,208	4		50,70
			4	50,70
			4	50,70
13/06/2025	09:10:34,907	138		50,74
			1	50,74
			1	50,74
			1	50,74
			1	50,74
			1	50,74
			1	50,74
			1	50,74
			1	50,74
			2	50,74
			1	50,74
			50	50,74
			1	50,74
			66	50,74
			1	50,74
			1	50,74
			2	50,74
			128	50,74
			1	50,74
			2	50,74
			1	50,74
			1	50,74
			10	50,74
			1	50,74
13/06/2025	08:48:29,395	20		50,50
			20	50,50
			20	50,50
13/06/2025	08:41:04,063	15		50,46
			15	50,46
			15	50,46
13/06/2025	08:40:54,005	160		50,44
			160	50,44
			160	50,44
13/06/2025	08:37:53,175	50		50,89
			40	50,89
			50	50,89
			10	50,89
13/06/2025	08:36:44,471	20		50,44
			20	50,44
			20	50,44
13/06/2025	08:34:21,062	80		50,47
			80	50,47
			80	50,47
13/06/2025	08:33:17,115	1		50,48
			1	50,48
			1	50,48
13/06/2025	08:31:48,348	8		50,46
			8	50,46
			8	50,46
13/06/2025	08:28:17,106	22		50,45
			22	50,45
			22	50,45
13/06/2025	08:27:20,684	18		50,44
			18	50,44
			18	50,44
13/06/2025	08:27:11,136	2		50,89
			2	50,89
			2	50,89
13/06/2025	08:26:39,352	161		50,44
			161	50,44
			161	50,44
13/06/2025	08:21:33,009	105		50,46
			105	50,46
			105	50,46
13/06/2025	08:21:25,555	20		50,46
			20	50,46
			20	50,46
13/06/2025	08:15:26,734	2		50,44
			2	50,44
			2	50,44
13/06/2025	08:11:37,526	12		50,44
			12	50,44
			12	50,44
13/06/2025	08:07:51,222	60		50,44
			60	50,44
			60	50,44
13/06/2025	08:06:51,164	29		50,50
			29	50,50
			29	50,50
13/06/2025	08:04:09,656	40		50,50
			40	50,50
			40	50,50
13/06/2025	08:03:06,422	62		50,46
			62	50,46
			62	50,46
13/06/2025	08:01:58,557	35		50,43
			35	50,43
			35	50,43
13/06/2025	08:01:03,611	109		50,43
			109	50,43
			109	50,43
13/06/2025	08:01:03,543	20		50,43
			20	50,43
			20	50,43
13/06/2025	08:00:26,840	7		50,50
			7	50,50
			7	50,50
13/06/2025	07:57:54,706	509		50,50
			5	50,50
			394	50,50
			509	50,50
			10	50,50
			100	50,50
13/06/2025	07:57:22,571	509		50,51
			509	50,51
			509	50,51
13/06/2025	07:57:06,546	1		50,51
			1	50,51
			1	50,51
13/06/2025	07:54:15,489	20		50,89
			20	50,89
			20	50,89
13/06/2025	07:41:50,205	140		50,51
			100	50,51
			103	50,51
			40	50,51
			37	50,51
13/06/2025	07:41:50,150	1		50,51
			1	50,51
			1	50,51
13/06/2025	07:37:33,870	213		50,60
			163	50,60
			50	50,60
			213	50,60
13/06/2025	07:37:33,333	1 248		50,60
			405	50,60
			390	50,60
			8	50,60
			3	50,60
			17	50,60
			385	50,60
			100	50,60
			5	50,60
			1 143	50,60
			40	50,60

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: 98,8647 / Vente: 99,0248
Volume: 20 656
-0,92%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
13/06/2025 @ 22:00:00

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