Tradegate Exchange

HSBC MSCI WORLD UCITS ETF

349

255

34,976

Date	Heure	Volume	Volume de transactions	Cours
14/07/2025	21:56:27,680	110		34,976
			110	34,976
			110	34,976
14/07/2025	21:40:31,283	179		34,941
			179	34,941
			179	34,941
14/07/2025	21:27:12,071	4		34,953
			4	34,953
			4	34,953
14/07/2025	21:16:01,046	100		34,982
			100	34,982
			100	34,982
14/07/2025	20:56:14,528	1		34,99
			1	34,99
			1	34,99
14/07/2025	20:54:59,885	569		34,96
			569	34,96
			569	34,96
14/07/2025	20:53:32,480	2		34,993
			2	34,993
			2	34,993
14/07/2025	20:50:42,851	100		34,96
			100	34,96
			100	34,96
14/07/2025	20:50:04,754	1		34,99
			1	34,99
			1	34,99
14/07/2025	20:49:11,017	1		34,958
			1	34,958
			1	34,958
14/07/2025	20:46:28,393	26		34,955
			26	34,955
			26	34,955
14/07/2025	20:45:07,242	7		34,952
			7	34,952
			7	34,952
14/07/2025	20:34:31,572	285		34,995
			285	34,995
			285	34,995
14/07/2025	20:32:47,482	30		34,966
			30	34,966
			30	34,966
14/07/2025	20:17:42,759	25		34,988
			25	34,988
			25	34,988
14/07/2025	20:14:31,943	30		34,991
			30	34,991
			30	34,991
14/07/2025	20:09:49,174	10		34,971
			10	34,971
			10	34,971
14/07/2025	20:08:35,833	1 167		34,97
			1 167	34,97
			1 167	34,97
14/07/2025	20:05:11,828	105		34,965
			105	34,965
			105	34,965
14/07/2025	19:47:37,291	1 130		34,987
			1 130	34,987
			1 130	34,987
14/07/2025	19:40:28,164	60		35,00
			60	35,00
			3	35,00
			16	35,00
			4	35,00
			29	35,00
			8	35,00
14/07/2025	19:31:37,123	55		34,993
			55	34,993
			55	34,993
14/07/2025	19:29:41,173	15		34,989
			15	34,989
			15	34,989
14/07/2025	19:21:02,355	8		34,974
			8	34,974
			8	34,974
14/07/2025	19:09:37,771	100		34,988
			100	34,988
			100	34,988
14/07/2025	19:07:44,335	16		34,955
			16	34,955
			16	34,955
14/07/2025	18:59:38,315	285		34,969
			285	34,969
			285	34,969
14/07/2025	18:59:37,602	3 265		34,971
			3 200	34,971
			65	34,971
			3 265	34,971
14/07/2025	18:57:43,839	3 200		34,969
			3 200	34,969
			3 200	34,969
14/07/2025	18:57:27,387	10		34,938
			10	34,938
			10	34,938
14/07/2025	18:56:18,969	6		34,936
			6	34,936
			6	34,936
14/07/2025	18:49:32,131	25		34,927
			25	34,927
			25	34,927
14/07/2025	18:48:38,488	12		34,954
			12	34,954
			12	34,954
14/07/2025	18:39:09,251	3		34,907
			3	34,907
			3	34,907
14/07/2025	18:38:36,642	1		34,935
			1	34,935
			1	34,935
14/07/2025	18:32:46,104	2		34,932
			2	34,932
			2	34,932
14/07/2025	18:30:58,145	34		34,913
			34	34,913
			34	34,913
14/07/2025	18:29:15,968	600		34,944
			600	34,944
			600	34,944
14/07/2025	18:27:55,249	60		34,911
			60	34,911
			60	34,911
14/07/2025	18:27:01,631	46		34,945
			46	34,945
			46	34,945
14/07/2025	18:24:56,507	4		34,923
			4	34,923
			4	34,923
14/07/2025	18:08:46,639	7		34,919
			7	34,919
			7	34,919
14/07/2025	18:08:33,460	26		34,921
			26	34,921
			26	34,921
14/07/2025	18:04:07,174	15		34,894
			15	34,894
			15	34,894
14/07/2025	17:57:46,724	30		34,919
			30	34,919
			30	34,919
14/07/2025	17:56:35,205	4		34,918
			4	34,918
			4	34,918
14/07/2025	17:55:32,389	29		34,926
			29	34,926
			29	34,926
14/07/2025	17:55:06,816	13		34,90
			13	34,90
			13	34,90
14/07/2025	17:54:43,284	16		34,886
			16	34,886
			16	34,886
14/07/2025	17:52:00,388	93		34,881
			93	34,881
			21	34,881
			72	34,881
14/07/2025	17:51:59,611	740		34,88
			740	34,88
			740	34,88
14/07/2025	17:51:22,887	22		34,867
			22	34,867
			22	34,867
14/07/2025	17:39:54,209	15		34,842
			15	34,842
			15	34,842
14/07/2025	17:38:14,608	7		34,866
			7	34,866
			7	34,866
14/07/2025	17:37:12,906	2		34,873
			2	34,873
			2	34,873
14/07/2025	17:36:16,762	80		34,84
			80	34,84
			80	34,84
14/07/2025	17:35:03,982	31		34,867
			31	34,867
			31	34,867
14/07/2025	17:27:13,632	8		34,856
			8	34,856
			8	34,856
14/07/2025	17:19:05,365	30		34,836
			30	34,836
			30	34,836
14/07/2025	17:12:44,041	500		34,854
			500	34,854
			500	34,854
14/07/2025	17:12:15,662	30		34,853
			30	34,853
			30	34,853
14/07/2025	17:11:34,773	250		34,855
			250	34,855
			250	34,855
14/07/2025	17:10:57,141	5		34,853
			5	34,853
			5	34,853
14/07/2025	17:07:27,551	5		34,855
			5	34,855
			5	34,855
14/07/2025	17:01:43,458	13		34,841
			13	34,841
			13	34,841
14/07/2025	16:58:02,273	2		34,824
			2	34,824
			2	34,824
14/07/2025	16:57:52,753	15		34,837
			15	34,837
			15	34,837
14/07/2025	16:56:51,453	5		34,838
			5	34,838
			5	34,838
14/07/2025	16:54:40,534	300		34,828
			300	34,828
			300	34,828
14/07/2025	16:51:12,734	54		34,803
			54	34,803
			54	34,803
14/07/2025	16:48:48,252	88		34,785
			88	34,785
			10	34,785
			78	34,785
14/07/2025	16:44:35,810	16		34,797
			16	34,797
			16	34,797
14/07/2025	16:41:17,959	28		34,798
			28	34,798
			28	34,798
14/07/2025	16:34:20,936	862		34,778
			862	34,778
			862	34,778
14/07/2025	16:32:58,683	862		34,786
			862	34,786
			862	34,786
14/07/2025	16:31:46,687	160		34,79
			160	34,79
			160	34,79
14/07/2025	16:29:30,873	2 000		34,784
			2 000	34,784
			2 000	34,784
14/07/2025	16:22:10,610	717		34,848
			717	34,848
			717	34,848
14/07/2025	16:20:09,763	50		34,829
			50	34,829
			50	34,829
14/07/2025	16:20:08,270	65		34,829
			65	34,829
			65	34,829
14/07/2025	16:20:08,026	10		34,83
			10	34,83
			10	34,83
14/07/2025	16:14:14,644	54		34,81
			54	34,81
			54	34,81
14/07/2025	16:12:24,858	600		34,805
			600	34,805
			600	34,805
14/07/2025	16:05:37,978	2		34,82
			2	34,82
			2	34,82
14/07/2025	16:00:04,446	42		34,82
			42	34,82
			42	34,82
14/07/2025	15:58:12,773	200		34,806
			200	34,806
			200	34,806
14/07/2025	15:57:31,275	300		34,80
			300	34,80
			300	34,80
14/07/2025	15:52:14,103	3		34,83
			3	34,83
			3	34,83
14/07/2025	15:50:56,071	38		34,833
			38	34,833
			38	34,833
14/07/2025	15:49:35,259	1 000		34,834
			1 000	34,834
			1 000	34,834
14/07/2025	15:49:19,630	75		34,834
			75	34,834
			75	34,834
14/07/2025	15:49:03,113	300		34,815
			300	34,815
			300	34,815
14/07/2025	15:43:36,715	5		34,758
			5	34,758
			5	34,758
14/07/2025	15:41:01,880	287		34,817
			287	34,817
			287	34,817
14/07/2025	15:36:31,249	3		34,81
			3	34,81
			3	34,81
14/07/2025	15:36:13,157	4		34,803
			4	34,803
			4	34,803
14/07/2025	15:35:47,484	7		34,804
			7	34,804
			7	34,804
14/07/2025	15:30:31,458	8		34,767
			8	34,767
			8	34,767
14/07/2025	15:21:13,290	100		34,758
			100	34,758
			100	34,758
14/07/2025	15:16:09,048	15		34,754
			15	34,754
			15	34,754
14/07/2025	15:13:34,613	9		34,764
			9	34,764
			9	34,764
14/07/2025	15:11:37,397	600		34,757
			600	34,757
			600	34,757
14/07/2025	15:10:14,703	14		34,753
			14	34,753
			14	34,753
14/07/2025	15:03:18,886	5		34,732
			5	34,732
			5	34,732
14/07/2025	14:54:12,570	29		34,757
			29	34,757
			29	34,757
14/07/2025	14:50:30,101	750		34,758
			750	34,758
			750	34,758
14/07/2025	14:41:14,147	400		34,756
			400	34,756
			400	34,756
14/07/2025	14:39:35,549	1 000		34,756
			1 000	34,756
			1 000	34,756
14/07/2025	14:22:46,617	40		34,76
			40	34,76
			40	34,76
14/07/2025	14:20:08,623	40		34,742
			40	34,742
			40	34,742
14/07/2025	14:19:08,236	86		34,743
			86	34,743
			86	34,743
14/07/2025	14:15:26,276	300		34,752
			300	34,752
			300	34,752
14/07/2025	14:10:51,114	100		34,749
			100	34,749
			100	34,749
14/07/2025	14:07:25,173	60		34,738
			60	34,738
			60	34,738
14/07/2025	14:07:08,952	70		34,739
			70	34,739
			70	34,739
14/07/2025	14:05:33,670	55		34,746
			4	34,746
			55	34,746
			51	34,746
14/07/2025	14:03:28,283	250		34,748
			250	34,748
			250	34,748
14/07/2025	14:01:10,832	280		34,745
			280	34,745
			280	34,745
14/07/2025	13:54:45,141	1		34,746
			1	34,746
			1	34,746
14/07/2025	13:47:40,094	25		34,742
			25	34,742
			25	34,742
14/07/2025	13:45:09,675	160		34,748
			160	34,748
			160	34,748
14/07/2025	13:40:14,199	20		34,735
			20	34,735
			20	34,735
14/07/2025	13:28:40,163	18		34,708
			18	34,708
			18	34,708
14/07/2025	13:26:44,509	29		34,711
			29	34,711
			29	34,711
14/07/2025	13:24:45,874	300		34,702
			300	34,702
			300	34,702
14/07/2025	13:12:10,401	121		34,729
			121	34,729
			121	34,729
14/07/2025	13:04:34,454	396		34,734
			396	34,734
			396	34,734
14/07/2025	13:04:14,952	15		34,735
			15	34,735
			15	34,735
14/07/2025	13:03:03,527	10		34,727
			10	34,727
			10	34,727
14/07/2025	13:02:56,653	27		34,728
			27	34,728
			27	34,728
14/07/2025	12:59:18,367	234		34,725
			234	34,725
			234	34,725
14/07/2025	12:52:20,844	2		34,738
			2	34,738
			2	34,738
14/07/2025	12:52:09,261	500		34,739
			500	34,739
			500	34,739
14/07/2025	12:47:26,437	2		34,735
			2	34,735
			2	34,735
14/07/2025	12:47:15,616	15		34,742
			15	34,742
			15	34,742
14/07/2025	12:44:37,277	50		34,75
			50	34,75
			50	34,75
14/07/2025	12:41:45,296	28		34,749
			28	34,749
			28	34,749
14/07/2025	12:39:30,856	150		34,735
			150	34,735
			150	34,735
14/07/2025	12:38:39,928	1		34,725
			1	34,725
			1	34,725
14/07/2025	12:23:47,229	40		34,726
			40	34,726
			40	34,726
14/07/2025	12:19:02,984	30		34,739
			30	34,739
			30	34,739
14/07/2025	12:14:14,060	8		34,727
			8	34,727
			8	34,727
14/07/2025	12:09:47,375	60		34,729
			60	34,729
			60	34,729
14/07/2025	12:06:39,726	7		34,733
			7	34,733
			7	34,733
14/07/2025	12:04:13,203	56		34,735
			56	34,735
			56	34,735
14/07/2025	11:54:30,684	17		34,751
			17	34,751
			17	34,751
14/07/2025	11:51:37,303	25		34,767
			25	34,767
			25	34,767
14/07/2025	11:46:02,615	3		34,758
			3	34,758
			3	34,758
14/07/2025	11:41:33,655	10		34,749
			10	34,749
			10	34,749
14/07/2025	11:41:23,098	5		34,759
			5	34,759
			5	34,759
14/07/2025	11:41:00,902	20		34,752
			20	34,752
			20	34,752
14/07/2025	11:40:45,718	28		34,757
			28	34,757
			28	34,757
14/07/2025	11:40:25,079	12		34,748
			12	34,748
			12	34,748
14/07/2025	11:37:53,971	100		34,742
			100	34,742
			100	34,742
14/07/2025	11:34:35,997	150		34,737
			130	34,737
			20	34,737
			150	34,737
14/07/2025	11:34:24,069	150		34,746
			150	34,746
			150	34,746
14/07/2025	11:31:33,568	30		34,751
			30	34,751
			30	34,751
14/07/2025	11:29:13,572	15		34,757
			15	34,757
			15	34,757
14/07/2025	11:23:10,659	116		34,763
			116	34,763
			116	34,763
14/07/2025	11:20:40,716	30		34,761
			30	34,761
			30	34,761
14/07/2025	11:18:53,303	1 438		34,76
			1 438	34,76
			1 438	34,76
14/07/2025	11:18:05,912	39		34,76
			39	34,76
			39	34,76
14/07/2025	11:16:48,837	71		34,761
			71	34,761
			71	34,761
14/07/2025	11:16:43,504	300		34,752
			300	34,752
			300	34,752
14/07/2025	11:15:47,862	143		34,759
			143	34,759
			143	34,759
14/07/2025	11:13:32,212	100		34,745
			100	34,745
			100	34,745
14/07/2025	11:11:02,059	60		34,755
			60	34,755
			60	34,755
14/07/2025	11:10:18,630	3		34,756
			3	34,756
			3	34,756
14/07/2025	11:07:45,187	15		34,75
			15	34,75
			15	34,75
14/07/2025	11:07:03,623	3		34,754
			3	34,754
			3	34,754
14/07/2025	11:06:47,440	680		34,754
			680	34,754
			680	34,754
14/07/2025	11:01:44,187	500		34,752
			500	34,752
			500	34,752
14/07/2025	10:58:16,997	60		34,76
			60	34,76
			60	34,76
14/07/2025	10:56:43,734	19		34,764
			19	34,764
			19	34,764
14/07/2025	10:54:03,375	461		34,75
			380	34,75
			81	34,75
			461	34,75
14/07/2025	10:53:51,923	575		34,749
			575	34,749
			575	34,749
14/07/2025	10:42:46,502	10		34,723
			10	34,723
			10	34,723
14/07/2025	10:38:00,107	6		34,716
			6	34,716
			6	34,716
14/07/2025	10:31:51,784	4		34,711
			4	34,711
			4	34,711
14/07/2025	10:31:38,741	30		34,715
			30	34,715
			30	34,715
14/07/2025	10:29:21,908	5		34,704
			5	34,704
			5	34,704
14/07/2025	10:27:13,519	34		34,722
			34	34,722
			34	34,722
14/07/2025	10:23:28,247	63		34,721
			63	34,721
			63	34,721
14/07/2025	10:23:12,947	2		34,724
			2	34,724
			2	34,724
14/07/2025	10:21:00,737	550		34,725
			550	34,725
			550	34,725
14/07/2025	10:19:03,421	261		34,725
			261	34,725
			261	34,725
14/07/2025	10:14:54,518	285		34,727
			285	34,727
			285	34,727
14/07/2025	10:13:37,195	150		34,713
			150	34,713
			150	34,713
14/07/2025	10:11:49,695	90		34,706
			90	34,706
			90	34,706
14/07/2025	10:09:07,554	3		34,709
			3	34,709
			3	34,709
14/07/2025	10:06:38,971	15		34,72
			15	34,72
			15	34,72
14/07/2025	10:05:15,434	500		34,724
			500	34,724
			500	34,724
14/07/2025	09:58:09,394	300		34,732
			300	34,732
			300	34,732
14/07/2025	09:52:25,898	87		34,729
			87	34,729
			87	34,729
14/07/2025	09:51:03,671	60		34,726
			60	34,726
			60	34,726
14/07/2025	09:49:28,141	210		34,722
			210	34,722
			210	34,722
14/07/2025	09:48:56,102	13		34,714
			13	34,714
			13	34,714
14/07/2025	09:47:47,412	1		34,717
			1	34,717
			1	34,717
14/07/2025	09:47:46,709	2		34,718
			2	34,718
			2	34,718
14/07/2025	09:47:38,366	4		34,711
			4	34,711
			4	34,711
14/07/2025	09:47:37,741	3		34,719
			3	34,719
			3	34,719
14/07/2025	09:47:37,518	200		34,711
			200	34,711
			200	34,711
14/07/2025	09:47:13,420	1		34,717
			1	34,717
			1	34,717
14/07/2025	09:47:12,712	1		34,717
			1	34,717
			1	34,717
14/07/2025	09:46:39,819	2		34,714
			2	34,714
			2	34,714
14/07/2025	09:45:13,877	1		34,714
			1	34,714
			1	34,714
14/07/2025	09:43:23,498	799		34,708
			799	34,708
			799	34,708
14/07/2025	09:39:43,003	18		34,702
			18	34,702
			18	34,702
14/07/2025	09:37:13,054	2		34,71
			2	34,71
			2	34,71
14/07/2025	09:36:42,416	31		34,70
			31	34,70
			31	34,70
14/07/2025	09:36:05,730	2		34,714
			2	34,714
			2	34,714
14/07/2025	09:35:50,920	1		34,704
			1	34,704
			1	34,704
14/07/2025	09:35:14,703	1		34,708
			1	34,708
			1	34,708
14/07/2025	09:33:57,236	70		34,719
			70	34,719
			70	34,719
14/07/2025	09:32:36,244	29		34,697
			29	34,697
			29	34,697
14/07/2025	09:22:11,449	3		34,685
			3	34,685
			3	34,685
14/07/2025	09:21:43,677	1		34,69
			1	34,69
			1	34,69
14/07/2025	09:18:13,016	300		34,699
			300	34,699
			300	34,699
14/07/2025	09:16:50,805	2		34,69
			2	34,69
			2	34,69
14/07/2025	09:16:37,188	3		34,702
			3	34,702
			3	34,702
14/07/2025	09:15:45,558	14		34,705
			14	34,705
			14	34,705
14/07/2025	09:14:56,596	10		34,702
			10	34,702
			10	34,702
14/07/2025	09:12:06,677	46		34,708
			46	34,708
			46	34,708
14/07/2025	09:07:06,263	15		34,719
			15	34,719
			15	34,719
14/07/2025	09:05:53,104	85		34,717
			85	34,717
			85	34,717
14/07/2025	09:04:37,794	2		34,729
			2	34,729
			2	34,729
14/07/2025	09:04:23,785	721		34,713
			480	34,713
			698	34,713
			33	34,713
			208	34,713
			3	34,713
			20	34,713
14/07/2025	08:48:43,891	44		34,709
			44	34,709
			44	34,709
14/07/2025	08:42:13,076	71		34,755
			71	34,755
			71	34,755
14/07/2025	08:39:44,937	300		34,723
			300	34,723
			300	34,723
14/07/2025	08:35:45,579	143		34,722
			143	34,722
			143	34,722
14/07/2025	08:34:37,802	5		34,722
			5	34,722
			5	34,722
14/07/2025	08:31:06,427	7		34,727
			7	34,727
			7	34,727
14/07/2025	08:30:26,682	115		34,763
			115	34,763
			115	34,763
14/07/2025	08:29:53,926	35		34,731
			35	34,731
			35	34,731
14/07/2025	08:29:26,015	8		34,765
			8	34,765
			8	34,765
14/07/2025	08:22:19,242	25		34,719
			25	34,719
			25	34,719
14/07/2025	08:18:19,459	49		34,733
			49	34,733
			49	34,733
14/07/2025	08:15:02,277	29		34,738
			29	34,738
			29	34,738
14/07/2025	08:08:04,474	10		34,682
			10	34,682
			10	34,682
14/07/2025	08:07:15,169	18		34,684
			18	34,684
			18	34,684
14/07/2025	08:07:11,854	21		34,684
			21	34,684
			21	34,684
14/07/2025	08:03:26,577	1		34,682
			1	34,682
			1	34,682
14/07/2025	08:02:41,928	1		34,716
			1	34,716
			1	34,716
14/07/2025	08:02:12,036	1		34,677
			1	34,677
			1	34,677
14/07/2025	08:02:08,879	200		34,678
			200	34,678
			200	34,678
14/07/2025	08:01:10,055	1		34,724
			1	34,724
			1	34,724
14/07/2025	08:00:50,500	509		34,69
			509	34,69
			509	34,69
14/07/2025	08:00:38,365	34		34,726
			34	34,726
			34	34,726
14/07/2025	08:00:36,643	339		34,691
			339	34,691
			339	34,691
14/07/2025	07:57:06,938	28		34,683
			28	34,683
			28	34,683
14/07/2025	07:54:45,192	750		34,688
			750	34,688
			209	34,688
			3	34,688
			288	34,688
			150	34,688
			100	34,688
14/07/2025	07:53:22,137	65		34,70
			50	34,70
			65	34,70
			15	34,70
14/07/2025	07:45:02,509	146		34,72
			146	34,72
			146	34,72
14/07/2025	07:43:34,561	4 875		34,721
			4	34,721
			10	34,721
			30	34,721
			28	34,721
			100	34,721
			21	34,721
			5	34,721
			29	34,721
			130	34,721
			200	34,721
			57	34,721
			266	34,721
			2	34,721
			172	34,721
			61	34,721
			90	34,721
			3	34,721
			71	34,721
			143	34,721
			100	34,721
			52	34,721
			3	34,721
			30	34,721
			1	34,721
			31	34,721
			13	34,721
			66	34,721
			2 869	34,721
			90	34,721
			1	34,721
			58	34,721
			30	34,721
			700	34,721
			12	34,721
			10	34,721
			130	34,721
			10	34,721
			5	34,721
			250	34,721
			1 269	34,721
			20	34,721
			486	34,721
			3	34,721
			8	34,721
			15	34,721
			17	34,721
			3	34,721
			14	34,721
			87	34,721
			20	34,721
			86	34,721
			50	34,721
			100	34,721
			344	34,721
			25	34,721
			150	34,721
			86	34,721
			54	34,721
			5	34,721
			35	34,721
			300	34,721
			5	34,721
			14	34,721
			167	34,721
			120	34,721
			10	34,721
			20	34,721
			14	34,721
			2	34,721
			3	34,721
			174	34,721
			4	34,721
			4	34,721
			17	34,721
			8	34,721
			28	34,721
			100	34,721

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: 102,6636 / Vente: 102,7674
Volume: 33 230
+0,35%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
14/07/2025 @ 22:00:00

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