iShsIII-Cor.MSCI Wld UCITS ETF

362

261

89,67

Date Heure Volume Volume de transactions Cours
24/04/2024 10:04:38,221 2   89,67
      2 89,67
      2 89,67
24/04/2024 10:03:32,378 14   89,682
      14 89,682
      14 89,682
24/04/2024 10:02:57,377 35   89,69
      35 89,69
      35 89,69
24/04/2024 10:02:38,927 2   89,682
      2 89,682
      2 89,682
24/04/2024 10:02:38,503 2   89,666
      2 89,666
      2 89,666
24/04/2024 10:01:57,283 12   89,662
      12 89,662
      12 89,662
24/04/2024 10:01:03,271 8   89,664
      8 89,664
      8 89,664
24/04/2024 10:00:35,467 50   89,686
      50 89,686
      50 89,686
24/04/2024 09:59:53,067 1   89,708
      1 89,708
      1 89,708
24/04/2024 09:59:42,387 23   89,708
      23 89,708
      23 89,708
24/04/2024 09:59:12,771 56   89,702
      56 89,702
      56 89,702
24/04/2024 09:59:09,728 2   89,702
      2 89,702
      2 89,702
24/04/2024 09:58:49,492 22   89,706
      22 89,706
      22 89,706
24/04/2024 09:58:41,343 220   89,698
      220 89,698
      220 89,698
24/04/2024 09:58:35,890 20   89,696
      20 89,696
      20 89,696
24/04/2024 09:58:34,822 104   89,694
      104 89,694
      104 89,694
24/04/2024 09:57:57,461 10   89,70
      10 89,70
      10 89,70
24/04/2024 09:56:49,180 30   89,70
      30 89,70
      30 89,70
24/04/2024 09:56:05,153 1 670   89,706
      1 670 89,706
      1 670 89,706
24/04/2024 09:55:57,737 2   89,70
      2 89,70
      2 89,70
24/04/2024 09:55:14,975 7   89,71
      7 89,71
      7 89,71
24/04/2024 09:54:04,629 17   89,704
      17 89,704
      17 89,704
24/04/2024 09:53:39,820 50   89,708
      50 89,708
      50 89,708
24/04/2024 09:53:26,134 12   89,70
      12 89,70
      12 89,70
24/04/2024 09:52:44,212 62   89,646
      62 89,646
      62 89,646
24/04/2024 09:52:43,629 9   89,698
      9 89,698
      9 89,698
24/04/2024 09:50:07,673 25   89,698
      25 89,698
      25 89,698
24/04/2024 09:50:07,536 1   89,698
      1 89,698
      1 89,698
24/04/2024 09:50:06,595 1   89,698
      1 89,698
      1 89,698
24/04/2024 09:49:53,553 3   89,69
      3 89,69
      3 89,69
24/04/2024 09:49:51,282 9   89,69
      9 89,69
      9 89,69
24/04/2024 09:49:43,247 10   89,69
      10 89,69
      10 89,69
24/04/2024 09:49:26,117 1   89,698
      1 89,698
      1 89,698
24/04/2024 09:48:14,460 1   89,694
      1 89,694
      1 89,694
24/04/2024 09:48:03,889 63   89,692
      63 89,692
      63 89,692
24/04/2024 09:47:01,680 1   89,67
      1 89,67
      1 89,67
24/04/2024 09:46:59,777 5   89,67
      5 89,67
      5 89,67
24/04/2024 09:46:51,371 8   89,67
      8 89,67
      8 89,67
24/04/2024 09:46:44,456 1   89,676
      1 89,676
      1 89,676
24/04/2024 09:46:10,504 5   89,658
      5 89,658
      5 89,658
24/04/2024 09:46:03,947 167   89,676
      167 89,676
      167 89,676
24/04/2024 09:45:39,882 105   89,67
      105 89,67
      105 89,67
24/04/2024 09:44:57,919 1   89,656
      1 89,656
      1 89,656
24/04/2024 09:44:43,573 278   89,652
      278 89,652
      278 89,652
24/04/2024 09:44:30,488 2   89,65
      2 89,65
      2 89,65
24/04/2024 09:43:30,487 329   89,624
      329 89,624
      329 89,624
24/04/2024 09:43:28,901 60   89,63
      60 89,63
      60 89,63
24/04/2024 09:42:59,799 1   89,642
      1 89,642
      1 89,642
24/04/2024 09:42:36,062 6   89,622
      6 89,622
      6 89,622
24/04/2024 09:42:23,609 1   89,648
      1 89,648
      1 89,648
24/04/2024 09:42:14,671 446   89,65
      446 89,65
      446 89,65
24/04/2024 09:42:07,363 44   89,668
      44 89,668
      44 89,668
24/04/2024 09:41:48,722 1   89,668
      1 89,668
      1 89,668
24/04/2024 09:41:41,368 3   89,672
      3 89,672
      3 89,672
24/04/2024 09:40:37,390 2   89,684
      2 89,684
      2 89,684
24/04/2024 09:40:25,856 60   89,695
      60 89,695
      60 89,695
24/04/2024 09:40:13,532 390   89,708
      390 89,708
      390 89,708
24/04/2024 09:40:01,741 5   89,71
      5 89,71
      5 89,71
24/04/2024 09:39:52,447 26   89,696
      26 89,696
      26 89,696
24/04/2024 09:39:49,830 14   89,692
      14 89,692
      14 89,692
24/04/2024 09:39:41,888 1   89,69
      1 89,69
      1 89,69
24/04/2024 09:39:23,405 3   89,672
      3 89,672
      3 89,672
24/04/2024 09:38:44,359 9   89,694
      9 89,694
      9 89,694
24/04/2024 09:38:36,845 3   89,692
      3 89,692
      3 89,692
24/04/2024 09:37:35,455 33   89,694
      33 89,694
      33 89,694
24/04/2024 09:37:29,814 3   89,70
      3 89,70
      3 89,70
24/04/2024 09:37:14,506 45   89,694
      45 89,694
      45 89,694
24/04/2024 09:36:59,410 1   89,70
      1 89,70
      1 89,70
24/04/2024 09:36:09,884 7   89,694
      7 89,694
      7 89,694
24/04/2024 09:35:31,522 10   89,692
      10 89,692
      10 89,692
24/04/2024 09:35:20,703 500   89,71
      500 89,71
      500 89,71
24/04/2024 09:35:14,199 40   89,706
      38 89,706
      40 89,706
      2 89,706
24/04/2024 09:34:26,472 115   89,686
      115 89,686
      115 89,686
24/04/2024 09:34:13,703 5   89,686
      5 89,686
      5 89,686
24/04/2024 09:33:45,477 4   89,666
      4 89,666
      4 89,666
24/04/2024 09:33:08,653 10   89,672
      10 89,672
      10 89,672
24/04/2024 09:32:48,798 166   89,666
      166 89,666
      166 89,666
24/04/2024 09:32:48,480 60   89,692
      60 89,692
      60 89,692
24/04/2024 09:32:34,627 12   89,672
      12 89,672
      12 89,672
24/04/2024 09:32:08,405 24   89,652
      24 89,652
      24 89,652
24/04/2024 09:32:07,844 20   89,64
      20 89,64
      20 89,64
24/04/2024 09:31:39,985 12   89,65
      12 89,65
      12 89,65
24/04/2024 09:31:24,710 46   89,652
      46 89,652
      46 89,652
24/04/2024 09:31:24,358 100   89,652
      100 89,652
      100 89,652
24/04/2024 09:31:16,023 154   89,626
      154 89,626
      154 89,626
24/04/2024 09:30:25,118 1   89,65
      1 89,65
      1 89,65
24/04/2024 09:29:43,642 12   89,66
      12 89,66
      12 89,66
24/04/2024 09:28:59,695 22   89,674
      22 89,674
      22 89,674
24/04/2024 09:28:58,528 10   89,674
      10 89,674
      10 89,674
24/04/2024 09:28:57,427 5   89,678
      5 89,678
      5 89,678
24/04/2024 09:28:50,883 3   89,678
      3 89,678
      3 89,678
24/04/2024 09:27:56,962 220   89,674
      220 89,674
      220 89,674
24/04/2024 09:27:56,006 5   89,678
      5 89,678
      5 89,678
24/04/2024 09:27:41,132 15   89,658
      15 89,658
      15 89,658
24/04/2024 09:27:21,332 669   89,672
      669 89,672
      669 89,672
24/04/2024 09:26:46,401 129   89,664
      129 89,664
      129 89,664
24/04/2024 09:25:55,753 3   89,69
      3 89,69
      3 89,69
24/04/2024 09:25:43,363 34   89,662
      34 89,662
      34 89,662
24/04/2024 09:25:36,830 650   89,674
      650 89,674
      650 89,674
24/04/2024 09:25:29,361 25   89,68
      25 89,68
      25 89,68
24/04/2024 09:25:18,366 10   89,682
      10 89,682
      10 89,682
24/04/2024 09:25:14,019 60   89,656
      60 89,656
      60 89,656
24/04/2024 09:24:56,307 18   89,688
      18 89,688
      18 89,688
24/04/2024 09:24:37,776 38   89,68
      38 89,68
      38 89,68
24/04/2024 09:24:08,444 12   89,676
      12 89,676
      12 89,676
24/04/2024 09:23:56,547 150   89,66
      150 89,66
      150 89,66
24/04/2024 09:23:26,238 40   89,672
      40 89,672
      40 89,672
24/04/2024 09:23:15,526 20   89,68
      20 89,68
      20 89,68
24/04/2024 09:23:14,873 40   89,688
      40 89,688
      40 89,688
24/04/2024 09:23:09,704 50   89,68
      50 89,68
      50 89,68
24/04/2024 09:23:01,817 17   89,668
      17 89,668
      17 89,668
24/04/2024 09:22:42,683 6   89,678
      6 89,678
      6 89,678
24/04/2024 09:22:39,779 2   89,68
      2 89,68
      2 89,68
24/04/2024 09:22:32,701 11   89,67
      11 89,67
      11 89,67
24/04/2024 09:22:30,954 1   89,632
      1 89,632
      1 89,632
24/04/2024 09:21:42,823 55   89,68
      55 89,68
      55 89,68
24/04/2024 09:21:28,222 9   89,642
      9 89,642
      9 89,642
24/04/2024 09:20:53,496 3   89,626
      3 89,626
      3 89,626
24/04/2024 09:20:35,963 6   89,618
      6 89,618
      6 89,618
24/04/2024 09:20:35,260 2   89,642
      2 89,642
      2 89,642
24/04/2024 09:20:08,049 2 000   89,648
      2 000 89,648
      2 000 89,648
24/04/2024 09:18:01,920 15   89,664
      15 89,664
      15 89,664
24/04/2024 09:17:20,634 1   89,66
      1 89,66
      1 89,66
24/04/2024 09:17:00,037 11   89,674
      11 89,674
      11 89,674
24/04/2024 09:16:18,115 63   89,664
      63 89,664
      63 89,664
24/04/2024 09:16:03,375 1   89,688
      1 89,688
      1 89,688
24/04/2024 09:16:03,122 1   89,69
      1 89,69
      1 89,69
24/04/2024 09:15:43,479 1   89,686
      1 89,686
      1 89,686
24/04/2024 09:15:22,075 1   89,712
      1 89,712
      1 89,712
24/04/2024 09:15:13,190 50   89,678
      50 89,678
      50 89,678
24/04/2024 09:15:06,804 1   89,672
      1 89,672
      1 89,672
24/04/2024 09:14:32,109 25   89,69
      25 89,69
      25 89,69
24/04/2024 09:14:31,520 20   89,654
      20 89,654
      20 89,654
24/04/2024 09:14:29,487 45   89,644
      45 89,644
      45 89,644
24/04/2024 09:14:23,492 3   89,65
      3 89,65
      3 89,65
24/04/2024 09:14:10,211 1   89,668
      1 89,668
      1 89,668
24/04/2024 09:14:04,982 1   89,668
      1 89,668
      1 89,668
24/04/2024 09:13:31,967 25   89,69
      25 89,69
      25 89,69
24/04/2024 09:13:10,229 22   89,648
      22 89,648
      22 89,648
24/04/2024 09:12:39,580 44   89,662
      44 89,662
      44 89,662
24/04/2024 09:11:23,885 2 775   89,682
      2 775 89,682
      2 775 89,682
24/04/2024 09:11:14,611 1   89,676
      1 89,676
      1 89,676
24/04/2024 09:10:39,295 60   89,648
      60 89,648
      60 89,648
24/04/2024 09:10:11,378 2   89,632
      2 89,632
      2 89,632
24/04/2024 09:10:05,033 56   89,702
      56 89,702
      56 89,702
24/04/2024 09:10:00,707 7   89,702
      7 89,702
      7 89,702
24/04/2024 09:09:46,127 55   89,702
      55 89,702
      55 89,702
24/04/2024 09:09:42,069 6   89,702
      6 89,702
      6 89,702
24/04/2024 09:09:39,601 1   89,702
      1 89,702
      1 89,702
24/04/2024 09:09:16,040 6   89,704
      6 89,704
      6 89,704
24/04/2024 09:09:00,707 22   89,704
      22 89,704
      22 89,704
24/04/2024 09:08:56,817 2   89,704
      2 89,704
      2 89,704
24/04/2024 09:08:33,114 2   89,704
      2 89,704
      2 89,704
24/04/2024 09:08:31,066 3   89,648
      3 89,648
      3 89,648
24/04/2024 09:08:19,436 10   89,644
      10 89,644
      10 89,644
24/04/2024 09:08:07,048 6   89,722
      6 89,722
      6 89,722
24/04/2024 09:07:53,935 5   89,64
      5 89,64
      5 89,64
24/04/2024 09:07:50,049 1   89,734
      1 89,734
      1 89,734
24/04/2024 09:07:27,205 27   89,734
      27 89,734
      27 89,734
24/04/2024 09:07:21,780 100   89,666
      100 89,666
      100 89,666
24/04/2024 09:06:49,622 47   89,668
      47 89,668
      47 89,668
24/04/2024 09:06:24,500 1   89,734
      1 89,734
      1 89,734
24/04/2024 09:06:08,982 50   89,734
      50 89,734
      50 89,734
24/04/2024 09:06:04,915 14   89,734
      14 89,734
      14 89,734
24/04/2024 09:05:57,428 2   89,67
      2 89,67
      2 89,67
24/04/2024 09:04:53,913 14   89,642
      14 89,642
      14 89,642
24/04/2024 09:04:47,039 8   89,646
      8 89,646
      8 89,646
24/04/2024 09:04:10,261 8   89,702
      8 89,702
      8 89,702
24/04/2024 09:04:07,265 90   89,694
      90 89,694
      90 89,694
24/04/2024 09:04:06,112 273   89,694
      110 89,694
      1 89,694
      2 89,694
      1 89,694
      1 89,694
      10 89,694
      1 89,694
      2 89,694
      22 89,694
      114 89,694
      1 89,694
      2 89,694
      107 89,694
      1 89,694
      1 89,694
      50 89,694
      1 89,694
      1 89,694
      2 89,694
      1 89,694
      1 89,694
      1 89,694
      110 89,694
      1 89,694
      1 89,694
      1 89,694
24/04/2024 08:57:02,245 1   89,76
      1 89,76
      1 89,76
24/04/2024 08:56:52,162 3   89,716
      3 89,716
      3 89,716
24/04/2024 08:56:44,786 13   89,71
      13 89,71
      13 89,71
24/04/2024 08:56:44,688 11   89,71
      11 89,71
      11 89,71
24/04/2024 08:55:38,339 18   89,744
      18 89,744
      18 89,744
24/04/2024 08:53:36,620 2   89,746
      2 89,746
      2 89,746
24/04/2024 08:53:13,549 300   89,762
      300 89,762
      300 89,762
24/04/2024 08:53:03,150 13   89,758
      13 89,758
      13 89,758
24/04/2024 08:52:11,884 3   89,704
      3 89,704
      3 89,704
24/04/2024 08:51:20,136 120   89,744
      120 89,744
      120 89,744
24/04/2024 08:50:29,668 3   89,70
      3 89,70
      3 89,70
24/04/2024 08:49:53,518 3   89,694
      3 89,694
      3 89,694
24/04/2024 08:49:50,032 100   89,736
      100 89,736
      100 89,736
24/04/2024 08:49:26,731 51   89,732
      51 89,732
      51 89,732
24/04/2024 08:49:25,898 2   89,734
      2 89,734
      2 89,734
24/04/2024 08:49:02,685 5   89,732
      5 89,732
      5 89,732
24/04/2024 08:48:38,669 2   89,72
      2 89,72
      2 89,72
24/04/2024 08:48:07,406 30   89,722
      30 89,722
      30 89,722
24/04/2024 08:47:05,575 1   89,676
      1 89,676
      1 89,676
24/04/2024 08:46:32,231 15   89,666
      15 89,666
      15 89,666
24/04/2024 08:46:05,203 20   89,67
      20 89,67
      20 89,67
24/04/2024 08:46:01,004 3   89,712
      3 89,712
      3 89,712
24/04/2024 08:45:44,028 30   89,668
      30 89,668
      30 89,668
24/04/2024 08:45:15,727 56   89,72
      56 89,72
      56 89,72
24/04/2024 08:45:09,983 39   89,724
      39 89,724
      39 89,724
24/04/2024 08:44:54,246 50   89,688
      50 89,688
      50 89,688
24/04/2024 08:44:31,288 60   89,694
      60 89,694
      60 89,694
24/04/2024 08:43:38,981 50   89,728
      50 89,728
      50 89,728
24/04/2024 08:42:09,934 1   89,74
      1 89,74
      1 89,74
24/04/2024 08:41:25,806 1   89,73
      1 89,73
      1 89,73
24/04/2024 08:40:00,069 1   89,748
      1 89,748
      1 89,748
24/04/2024 08:37:16,854 68   89,712
      68 89,712
      68 89,712
24/04/2024 08:37:00,925 71   89,754
      71 89,754
      71 89,754
24/04/2024 08:36:31,703 71   89,754
      71 89,754
      71 89,754
24/04/2024 08:35:39,169 2   89,762
      2 89,762
      2 89,762
24/04/2024 08:35:29,292 1   89,72
      1 89,72
      1 89,72
24/04/2024 08:35:10,749 66   89,768
      66 89,768
      66 89,768
24/04/2024 08:34:50,444 8   89,706
      8 89,706
      8 89,706
24/04/2024 08:34:44,220 5   89,706
      5 89,706
      5 89,706
24/04/2024 08:34:30,082 15   89,708
      15 89,708
      15 89,708
24/04/2024 08:33:45,998 3   89,692
      3 89,692
      3 89,692
24/04/2024 08:33:17,373 100   89,734
      100 89,734
      100 89,734
24/04/2024 08:31:39,980 5   89,746
      5 89,746
      5 89,746
24/04/2024 08:30:45,355 10   89,754
      10 89,754
      10 89,754
24/04/2024 08:30:31,318 1   89,76
      1 89,76
      1 89,76
24/04/2024 08:30:24,577 107   89,768
      107 89,768
      107 89,768
24/04/2024 08:28:52,508 6   89,76
      6 89,76
      6 89,76
24/04/2024 08:28:37,294 2   89,756
      2 89,756
      2 89,756
24/04/2024 08:28:34,275 12   89,764
      12 89,764
      12 89,764
24/04/2024 08:26:54,630 16   89,77
      16 89,77
      16 89,77
24/04/2024 08:26:28,800 4   89,728
      4 89,728
      4 89,728
24/04/2024 08:25:15,411 7   89,724
      7 89,724
      7 89,724
24/04/2024 08:24:19,474 15   89,772
      15 89,772
      15 89,772
24/04/2024 08:22:51,820 7   89,754
      7 89,754
      7 89,754
24/04/2024 08:21:29,146 12   89,766
      12 89,766
      12 89,766
24/04/2024 08:21:09,198 89   89,76
      89 89,76
      89 89,76
24/04/2024 08:20:39,644 100   89,828
      100 89,828
      100 89,828
24/04/2024 08:20:33,581 1   89,824
      1 89,824
      1 89,824
24/04/2024 08:20:14,048 2   89,756
      2 89,756
      2 89,756
24/04/2024 08:19:36,478 1   89,822
      1 89,822
      1 89,822
24/04/2024 08:19:14,173 44   89,82
      44 89,82
      44 89,82
24/04/2024 08:19:13,498 2   89,82
      2 89,82
      2 89,82
24/04/2024 08:19:05,691 7   89,758
      7 89,758
      7 89,758
24/04/2024 08:17:19,080 22   89,812
      22 89,812
      22 89,812
24/04/2024 08:16:33,656 12   89,73
      12 89,73
      12 89,73
24/04/2024 08:16:18,572 12   89,746
      12 89,746
      12 89,746
24/04/2024 08:16:08,378 1   89,732
      1 89,732
      1 89,732
24/04/2024 08:15:59,083 20   89,734
      20 89,734
      20 89,734
24/04/2024 08:15:18,584 60   89,804
      60 89,804
      60 89,804
24/04/2024 08:14:50,571 25   89,804
      25 89,804
      25 89,804
24/04/2024 08:13:33,386 8   89,75
      8 89,75
      8 89,75
24/04/2024 08:13:03,020 1   89,818
      1 89,818
      1 89,818
24/04/2024 08:12:52,365 9   89,808
      9 89,808
      9 89,808
24/04/2024 08:12:30,485 33   89,81
      33 89,81
      33 89,81
24/04/2024 08:12:29,263 110   89,81
      110 89,81
      110 89,81
24/04/2024 08:12:10,278 562   89,798
      562 89,798
      562 89,798
24/04/2024 08:11:51,773 2 000   89,794
      2 000 89,794
      2 000 89,794
24/04/2024 08:10:53,511 3   89,716
      3 89,716
      3 89,716
24/04/2024 08:10:17,700 1   89,77
      1 89,77
      1 89,77
24/04/2024 08:10:03,992 6   89,772
      6 89,772
      6 89,772
24/04/2024 08:09:55,437 166   89,71
      166 89,71
      166 89,71
24/04/2024 08:09:43,160 25   89,706
      25 89,706
      25 89,706
24/04/2024 08:09:31,210 40   89,776
      40 89,776
      40 89,776
24/04/2024 08:09:23,958 3   89,778
      3 89,778
      3 89,778
24/04/2024 08:08:51,698 20   89,788
      20 89,788
      20 89,788
24/04/2024 08:08:30,963 500   89,78
      500 89,78
      500 89,78
24/04/2024 08:06:42,150 77   89,762
      77 89,762
      77 89,762
24/04/2024 08:05:34,282 100   89,788
      100 89,788
      100 89,788
24/04/2024 08:05:30,119 578   89,786
      578 89,786
      578 89,786
24/04/2024 08:04:21,998 1   89,782
      1 89,782
      1 89,782
24/04/2024 08:04:05,017 2 399   89,772
      43 89,772
      22 89,772
      4 89,772
      11 89,772
      1 89,772
      20 89,772
      12 89,772
      110 89,772
      3 89,772
      35 89,772
      35 89,772
      13 89,772
      1 89,772
      10 89,772
      6 89,772
      100 89,772
      22 89,772
      99 89,772
      27 89,772
      25 89,772
      28 89,772
      40 89,772
      170 89,772
      25 89,772
      4 89,772
      55 89,772
      3 89,772
      30 89,772
      4 89,772
      146 89,772
      44 89,772
      100 89,772
      23 89,772
      500 89,772
      5 89,772
      2 89,772
      11 89,772
      23 89,772
      12 89,772
      6 89,772
      4 89,772
      1 89,772
      62 89,772
      10 89,772
      21 89,772
      14 89,772
      11 89,772
      5 89,772
      223 89,772
      3 89,772
      1 639 89,772
      11 89,772
      22 89,772
      1 89,772
      25 89,772
      5 89,772
      89 89,772
      110 89,772
      22 89,772
      5 89,772
      33 89,772
      27 89,772
      20 89,772
      23 89,772
      12 89,772
      12 89,772
      15 89,772
      3 89,772
      17 89,772
      11 89,772
      11 89,772
      10 89,772
      13 89,772
      100 89,772
      200 89,772
      6 89,772
      11 89,772
      50 89,772
      111 89,772
Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo 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 Wertpapierhandelsbank

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
8h00 à 22h00