HSBC MSCI WORLD UCITS ETF

251

182

25,683

Date Heure Volume Volume de transactions Cours
05/12/2022 21:50:30,450 390   25,683
      390 25,683
      390 25,683
05/12/2022 21:46:14,235 19   25,685
      19 25,685
      19 25,685
05/12/2022 21:41:43,275 39   25,68
      39 25,68
      39 25,68
05/12/2022 21:41:13,113 50   25,686
      50 25,686
      50 25,686
05/12/2022 21:29:02,130 20   25,673
      20 25,673
      20 25,673
05/12/2022 21:16:14,839 90   25,69
      90 25,69
      90 25,69
05/12/2022 21:12:39,622 390   25,688
      390 25,688
      390 25,688
05/12/2022 21:08:27,936 4   25,68
      4 25,68
      4 25,68
05/12/2022 21:00:52,182 4   25,678
      4 25,678
      4 25,678
05/12/2022 20:55:40,945 6   25,659
      6 25,659
      6 25,659
05/12/2022 20:55:38,420 100   25,656
      100 25,656
      100 25,656
05/12/2022 20:43:02,913 20   25,659
      20 25,659
      20 25,659
05/12/2022 20:36:59,228 23   25,63
      23 25,63
      23 25,63
05/12/2022 20:33:54,813 70   25,665
      70 25,665
      70 25,665
05/12/2022 20:32:11,114 15   25,657
      15 25,657
      15 25,657
05/12/2022 20:31:31,563 1 870   25,663
      1 870 25,663
      1 870 25,663
05/12/2022 20:14:19,305 400   25,706
      400 25,706
      400 25,706
05/12/2022 20:14:08,557 6   25,672
      6 25,672
      6 25,672
05/12/2022 20:01:07,567 20   25,665
      20 25,665
      20 25,665
05/12/2022 19:56:13,120 80   25,70
      80 25,70
      40 25,70
      40 25,70
05/12/2022 19:52:55,396 10   25,728
      10 25,728
      10 25,728
05/12/2022 19:50:26,833 110   25,736
      110 25,736
      110 25,736
05/12/2022 19:49:39,274 50   25,74
      50 25,74
      50 25,74
05/12/2022 19:46:39,830 34   25,74
      34 25,74
      34 25,74
05/12/2022 19:39:26,331 97   25,762
      97 25,762
      97 25,762
05/12/2022 19:35:25,795 90   25,717
      90 25,717
      90 25,717
05/12/2022 19:34:01,984 4   25,745
      4 25,745
      4 25,745
05/12/2022 19:31:49,822 190   25,709
      190 25,709
      190 25,709
05/12/2022 19:15:05,568 20   25,764
      20 25,764
      20 25,764
05/12/2022 18:59:22,654 8   25,761
      8 25,761
      8 25,761
05/12/2022 18:56:58,960 35   25,757
      35 25,757
      35 25,757
05/12/2022 18:52:05,051 300   25,784
      300 25,784
      300 25,784
05/12/2022 18:47:08,172 7   25,746
      7 25,746
      7 25,746
05/12/2022 18:43:34,492 1 864   25,75
      1 864 25,75
      1 864 25,75
05/12/2022 18:34:15,509 488   25,75
      100 25,75
      488 25,75
      388 25,75
05/12/2022 18:34:15,302 380   25,751
      380 25,751
      380 25,751
05/12/2022 18:32:36,070 50   25,77
      50 25,77
      50 25,77
05/12/2022 18:32:22,371 77   25,778
      77 25,778
      77 25,778
05/12/2022 18:30:15,064 25   25,779
      25 25,779
      25 25,779
05/12/2022 18:28:02,425 1 000   25,79
      1 000 25,79
      1 000 25,79
05/12/2022 18:27:47,662 28   25,794
      28 25,794
      28 25,794
05/12/2022 18:19:03,702 20   25,80
      20 25,80
      20 25,80
05/12/2022 18:05:18,786 400   25,788
      400 25,788
      400 25,788
05/12/2022 18:01:06,744 25   25,76
      25 25,76
      25 25,76
05/12/2022 17:53:02,703 250   25,812
      250 25,812
      250 25,812
05/12/2022 17:42:28,418 50   25,837
      50 25,837
      50 25,837
05/12/2022 17:36:22,846 120   25,806
      120 25,806
      120 25,806
05/12/2022 17:35:32,195 400   25,817
      363 25,817
      37 25,817
      400 25,817
05/12/2022 17:34:16,446 300   25,829
      300 25,829
      300 25,829
05/12/2022 17:28:21,554 20   25,829
      20 25,829
      20 25,829
05/12/2022 17:25:55,928 30   25,837
      30 25,837
      30 25,837
05/12/2022 17:13:08,053 195   25,876
      195 25,876
      195 25,876
05/12/2022 17:09:51,646 150   25,858
      150 25,858
      150 25,858
05/12/2022 16:59:37,925 19   25,868
      19 25,868
      19 25,868
05/12/2022 16:57:10,044 385   25,862
      385 25,862
      385 25,862
05/12/2022 16:43:22,433 1   25,844
      1 25,844
      1 25,844
05/12/2022 16:31:31,566 32   25,822
      32 25,822
      32 25,822
05/12/2022 16:30:57,937 520   25,80
      20 25,80
      520 25,80
      500 25,80
05/12/2022 16:30:48,731 4 000   25,80
      4 000 25,80
      4 000 25,80
05/12/2022 16:30:42,246 232   25,801
      232 25,801
      232 25,801
05/12/2022 16:25:34,013 12   25,831
      12 25,831
      12 25,831
05/12/2022 16:23:11,038 100   25,805
      100 25,805
      100 25,805
05/12/2022 16:17:41,871 200   25,852
      200 25,852
      200 25,852
05/12/2022 16:13:59,398 773   25,853
      773 25,853
      773 25,853
05/12/2022 16:13:49,674 20   25,857
      20 25,857
      20 25,857
05/12/2022 16:05:16,104 1 000   25,851
      1 000 25,851
      1 000 25,851
05/12/2022 16:01:14,196 500   25,823
      500 25,823
      500 25,823
05/12/2022 16:00:53,875 386   25,819
      386 25,819
      386 25,819
05/12/2022 15:58:55,173 1 800   25,835
      1 800 25,835
      1 800 25,835
05/12/2022 15:52:49,730 10   25,856
      10 25,856
      10 25,856
05/12/2022 15:50:01,276 25   25,87
      25 25,87
      25 25,87
05/12/2022 15:49:10,285 78   25,861
      78 25,861
      78 25,861
05/12/2022 15:45:52,458 78   25,853
      78 25,853
      78 25,853
05/12/2022 15:45:22,049 193   25,857
      193 25,857
      193 25,857
05/12/2022 15:43:00,637 4   25,877
      4 25,877
      4 25,877
05/12/2022 15:36:14,384 5   25,857
      5 25,857
      5 25,857
05/12/2022 15:26:59,290 120   25,841
      120 25,841
      120 25,841
05/12/2022 15:25:31,650 1 000   25,848
      1 000 25,848
      1 000 25,848
05/12/2022 15:20:23,510 400   25,851
      400 25,851
      400 25,851
05/12/2022 15:16:08,123 120   25,842
      120 25,842
      120 25,842
05/12/2022 15:13:28,134 11   25,834
      11 25,834
      11 25,834
05/12/2022 15:11:21,189 16   25,824
      16 25,824
      16 25,824
05/12/2022 15:10:20,349 51   25,841
      51 25,841
      51 25,841
05/12/2022 15:09:38,134 150   25,846
      150 25,846
      150 25,846
05/12/2022 15:06:32,065 3   25,847
      3 25,847
      3 25,847
05/12/2022 14:59:14,268 500   25,821
      500 25,821
      500 25,821
05/12/2022 14:57:31,693 3 524   25,83
      3 524 25,83
      3 524 25,83
05/12/2022 14:51:51,387 150   25,839
      150 25,839
      150 25,839
05/12/2022 14:48:51,330 400   25,856
      400 25,856
      400 25,856
05/12/2022 14:48:26,680 2   25,868
      2 25,868
      2 25,868
05/12/2022 14:43:24,937 36   25,863
      36 25,863
      36 25,863
05/12/2022 14:43:21,857 80   25,862
      80 25,862
      80 25,862
05/12/2022 14:35:13,211 40   25,847
      40 25,847
      40 25,847
05/12/2022 14:13:25,490 78   25,83
      78 25,83
      78 25,83
05/12/2022 14:06:41,804 561   25,817
      285 25,817
      276 25,817
      561 25,817
05/12/2022 14:00:21,707 1   25,832
      1 25,832
      1 25,832
05/12/2022 13:59:50,329 12   25,828
      12 25,828
      12 25,828
05/12/2022 13:59:02,746 32   25,824
      32 25,824
      32 25,824
05/12/2022 13:56:50,431 613   25,839
      613 25,839
      613 25,839
05/12/2022 13:50:26,310 200   25,872
      200 25,872
      200 25,872
05/12/2022 13:41:04,596 6   25,868
      6 25,868
      6 25,868
05/12/2022 13:31:55,344 136   25,887
      136 25,887
      136 25,887
05/12/2022 13:24:35,089 81   25,889
      81 25,889
      81 25,889
05/12/2022 13:17:52,374 2 871   25,898
      2 871 25,898
      2 871 25,898
05/12/2022 13:10:11,131 120   25,922
      120 25,922
      120 25,922
05/12/2022 13:05:29,412 175   25,921
      175 25,921
      175 25,921
05/12/2022 13:03:10,105 1 160   25,92
      1 160 25,92
      1 160 25,92
05/12/2022 13:02:05,719 320   25,919
      320 25,919
      320 25,919
05/12/2022 12:53:27,132 20   25,925
      20 25,925
      20 25,925
05/12/2022 12:51:18,208 20   25,923
      20 25,923
      20 25,923
05/12/2022 12:50:35,616 80   25,904
      80 25,904
      80 25,904
05/12/2022 12:45:30,928 385   25,93
      385 25,93
      385 25,93
05/12/2022 12:41:33,716 23   25,912
      23 25,912
      23 25,912
05/12/2022 12:40:30,766 133   25,925
      133 25,925
      133 25,925
05/12/2022 12:27:24,367 200   25,933
      200 25,933
      200 25,933
05/12/2022 12:24:28,681 3 470   25,93
      3 470 25,93
      3 470 25,93
05/12/2022 12:23:45,600 30   25,933
      30 25,933
      30 25,933
05/12/2022 12:20:28,700 8   25,946
      8 25,946
      8 25,946
05/12/2022 12:16:04,825 104   25,959
      104 25,959
      104 25,959
05/12/2022 12:09:17,044 19   25,962
      19 25,962
      19 25,962
05/12/2022 12:07:32,345 74 948   25,966
      74 948 25,966
      74 948 25,966
05/12/2022 12:00:44,433 12   25,946
      12 25,946
      12 25,946
05/12/2022 11:57:45,807 1   25,948
      1 25,948
      1 25,948
05/12/2022 11:54:22,224 200   25,976
      200 25,976
      200 25,976
05/12/2022 11:50:01,785 50   25,979
      50 25,979
      50 25,979
05/12/2022 11:49:43,389 280   25,966
      280 25,966
      280 25,966
05/12/2022 11:47:27,022 170   25,961
      170 25,961
      170 25,961
05/12/2022 11:41:48,075 410   25,971
      410 25,971
      410 25,971
05/12/2022 11:35:54,550 15   25,981
      15 25,981
      15 25,981
05/12/2022 11:35:07,198 100   25,983
      100 25,983
      100 25,983
05/12/2022 11:25:57,772 13   25,964
      13 25,964
      13 25,964
05/12/2022 11:22:55,355 200   25,964
      200 25,964
      200 25,964
05/12/2022 11:15:19,586 790   25,953
      790 25,953
      790 25,953
05/12/2022 11:06:59,059 3   25,936
      3 25,936
      3 25,936
05/12/2022 11:06:36,902 140   25,945
      140 25,945
      140 25,945
05/12/2022 11:06:09,392 275   25,953
      275 25,953
      275 25,953
05/12/2022 11:05:32,148 6   25,939
      6 25,939
      6 25,939
05/12/2022 11:04:10,266 100   25,94
      100 25,94
      100 25,94
05/12/2022 10:58:50,479 4   25,934
      4 25,934
      4 25,934
05/12/2022 10:55:51,503 3   25,944
      3 25,944
      3 25,944
05/12/2022 10:53:40,505 7   25,953
      7 25,953
      7 25,953
05/12/2022 10:50:14,547 26   25,952
      26 25,952
      26 25,952
05/12/2022 10:49:43,001 100   25,952
      100 25,952
      100 25,952
05/12/2022 10:36:18,665 27   25,93
      27 25,93
      27 25,93
05/12/2022 10:30:20,417 49   25,949
      49 25,949
      49 25,949
05/12/2022 10:26:11,976 131   25,933
      131 25,933
      131 25,933
05/12/2022 10:20:36,997 45   25,905
      45 25,905
      45 25,905
05/12/2022 10:19:29,909 4   25,914
      4 25,914
      4 25,914
05/12/2022 10:18:06,174 457   25,918
      457 25,918
      457 25,918
05/12/2022 10:17:38,538 30   25,906
      30 25,906
      30 25,906
05/12/2022 10:17:29,588 159   25,917
      19 25,917
      100 25,917
      159 25,917
      40 25,917
05/12/2022 10:10:11,395 4 000   25,90
      38 25,90
      3 879 25,90
      4 000 25,90
      20 25,90
      38 25,90
      25 25,90
05/12/2022 10:10:02,835 1 000   25,905
      1 000 25,905
      1 000 25,905
05/12/2022 10:02:04,973 50   25,95
      50 25,95
      50 25,95
05/12/2022 10:01:22,765 18   25,952
      18 25,952
      18 25,952
05/12/2022 09:57:13,585 50   25,965
      50 25,965
      50 25,965
05/12/2022 09:49:32,262 21   25,965
      21 25,965
      21 25,965
05/12/2022 09:44:24,968 5   25,959
      5 25,959
      5 25,959
05/12/2022 09:43:30,876 3   25,961
      3 25,961
      3 25,961
05/12/2022 09:40:09,317 11   25,964
      11 25,964
      11 25,964
05/12/2022 09:31:28,942 13   25,966
      13 25,966
      13 25,966
05/12/2022 09:25:01,112 185   25,96
      185 25,96
      185 25,96
05/12/2022 09:21:09,497 15   25,975
      15 25,975
      15 25,975
05/12/2022 09:19:58,611 350   25,987
      350 25,987
      350 25,987
05/12/2022 09:19:03,536 40   25,983
      40 25,983
      40 25,983
05/12/2022 09:17:18,514 100   25,983
      100 25,983
      100 25,983
05/12/2022 09:11:37,411 50   25,978
      50 25,978
      50 25,978
05/12/2022 09:11:04,301 50   25,977
      50 25,977
      50 25,977
05/12/2022 09:10:52,894 20   25,977
      20 25,977
      20 25,977
05/12/2022 09:10:44,966 2   25,973
      2 25,973
      2 25,973
05/12/2022 09:04:57,176 80   25,971
      80 25,971
      80 25,971
05/12/2022 08:48:46,512 77   25,987
      77 25,987
      77 25,987
05/12/2022 08:46:21,865 13   25,939
      13 25,939
      13 25,939
05/12/2022 08:41:46,519 110   25,962
      110 25,962
      110 25,962
05/12/2022 08:27:01,078 177   25,951
      177 25,951
      177 25,951
05/12/2022 08:24:54,993 10   25,949
      10 25,949
      10 25,949
05/12/2022 08:21:03,681 10   25,95
      10 25,95
      10 25,95
05/12/2022 08:11:12,831 35   25,95
      35 25,95
      35 25,95
05/12/2022 08:10:49,815 80   25,95
      80 25,95
      40 25,95
      40 25,95
05/12/2022 08:08:26,257 12   25,968
      12 25,968
      12 25,968
05/12/2022 08:06:10,455 6 544   25,973
      6 544 25,973
      42 25,973
      84 25,973
      451 25,973
      150 25,973
      65 25,973
      115 25,973
      15 25,973
      100 25,973
      1 000 25,973
      2 25,973
      150 25,973
      19 25,973
      4 25,973
      3 25,973
      10 25,973
      2 25,973
      3 448 25,973
      45 25,973
      300 25,973
      150 25,973
      19 25,973
      150 25,973
      8 25,973
      35 25,973
      60 25,973
      80 25,973
      37 25,973
05/12/2022 08:02:37,360 4 938   26,019
      200 26,019
      190 26,019
      100 26,019
      90 26,019
      134 26,019
      300 26,019
      200 26,019
      10 26,019
      40 26,019
      60 26,019
      100 26,019
      40 26,019
      38 26,019
      95 26,019
      30 26,019
      25 26,019
      6 26,019
      153 26,019
      2 26,019
      500 26,019
      1 000 26,019
      57 26,019
      4 083 26,019
      1 000 26,019
      35 26,019
      1 26,019
      53 26,019
      3 26,019
      38 26,019
      306 26,019
      2 26,019
      575 26,019
      30 26,019
      380 26,019
Copyright © 2022 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Deutsche Börse AG.
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 CET (UTC+1)

Recherche de cours

Liste de cours ETPs
(contient ETFs, ETNs et ETCs)

Période de cotation
8h00 à 22h00