Xtr.(IE) - MSCI World 1C

220

208

83,216

Date Heure Volume Volume de transactions Cours
07/06/2023 21:58:42,200 5   83,216
      5 83,216
      5 83,216
07/06/2023 21:55:06,760 20   83,19
      20 83,19
      20 83,19
07/06/2023 21:44:11,469 33   83,2209
      33 83,2209
      33 83,2209
07/06/2023 21:41:06,316 190   83,0957
      190 83,0957
      190 83,0957
07/06/2023 21:38:10,649 60   83,2158
      60 83,2158
      60 83,2158
07/06/2023 21:29:07,941 60   83,2674
      60 83,2674
      60 83,2674
07/06/2023 21:11:55,698 18   83,2008
      18 83,2008
      18 83,2008
07/06/2023 21:10:54,507 3   83,1151
      3 83,1151
      3 83,1151
07/06/2023 21:07:06,487 3   83,2145
      3 83,2145
      3 83,2145
07/06/2023 21:07:04,055 5   83,219
      5 83,219
      5 83,219
07/06/2023 21:05:01,142 12   83,2732
      12 83,2732
      12 83,2732
07/06/2023 20:54:21,818 60   83,2528
      60 83,2528
      60 83,2528
07/06/2023 20:40:27,112 60   83,2686
      60 83,2686
      60 83,2686
07/06/2023 20:35:32,465 100   83,18
      100 83,18
      100 83,18
07/06/2023 20:35:27,564 30   83,1851
      30 83,1851
      30 83,1851
07/06/2023 20:34:22,341 4   83,1578
      4 83,1578
      4 83,1578
07/06/2023 20:21:26,682 12   83,3475
      12 83,3475
      12 83,3475
07/06/2023 20:13:31,761 8   83,2738
      8 83,2738
      8 83,2738
07/06/2023 20:10:30,119 30   83,2902
      30 83,2902
      30 83,2902
07/06/2023 20:03:40,635 200   83,2435
      200 83,2435
      200 83,2435
07/06/2023 19:47:24,151 240   83,2194
      240 83,2194
      240 83,2194
07/06/2023 19:39:43,116 48   83,1984
      48 83,1984
      48 83,1984
07/06/2023 19:35:47,487 24   83,1548
      24 83,1548
      24 83,1548
07/06/2023 19:35:45,322 200   83,2294
      200 83,2294
      200 83,2294
07/06/2023 19:34:22,406 36   83,2356
      36 83,2356
      36 83,2356
07/06/2023 19:32:05,136 10   83,2541
      10 83,2541
      10 83,2541
07/06/2023 19:21:30,424 125   83,20
      125 83,20
      125 83,20
07/06/2023 19:10:25,142 10   83,3697
      10 83,3697
      10 83,3697
07/06/2023 18:45:47,490 1   83,445
      1 83,445
      1 83,445
07/06/2023 18:41:23,068 3   83,3289
      3 83,3289
      3 83,3289
07/06/2023 18:40:12,475 60   83,3034
      60 83,3034
      60 83,3034
07/06/2023 18:28:48,152 24   83,177
      24 83,177
      24 83,177
07/06/2023 18:27:28,574 2   83,2129
      2 83,2129
      2 83,2129
07/06/2023 18:24:15,186 924   83,25
      924 83,25
      143 83,25
      781 83,25
07/06/2023 18:22:09,372 15   83,2033
      15 83,2033
      15 83,2033
07/06/2023 18:21:23,931 1   83,2333
      1 83,2333
      1 83,2333
07/06/2023 18:19:38,114 1   83,2485
      1 83,2485
      1 83,2485
07/06/2023 18:16:55,162 4   83,2524
      4 83,2524
      4 83,2524
07/06/2023 18:11:03,155 1   83,3494
      1 83,3494
      1 83,3494
07/06/2023 17:38:08,153 25   83,4264
      25 83,4264
      25 83,4264
07/06/2023 17:35:57,189 23   83,3597
      23 83,3597
      23 83,3597
07/06/2023 17:29:49,126 60   83,4299
      60 83,4299
      60 83,4299
07/06/2023 17:28:51,391 500   83,3741
      500 83,3741
      500 83,3741
07/06/2023 17:27:57,710 30   83,3999
      30 83,3999
      30 83,3999
07/06/2023 17:22:46,430 11   83,3619
      11 83,3619
      11 83,3619
07/06/2023 17:14:55,914 80   83,3681
      80 83,3681
      80 83,3681
07/06/2023 17:04:32,760 18   83,40
      18 83,40
      18 83,40
07/06/2023 17:02:16,596 9   83,3699
      9 83,3699
      9 83,3699
07/06/2023 17:01:51,190 162   83,3719
      162 83,3719
      162 83,3719
07/06/2023 17:00:26,902 15   83,3061
      15 83,3061
      15 83,3061
07/06/2023 16:58:27,459 30   83,3059
      30 83,3059
      30 83,3059
07/06/2023 16:56:16,353 200   83,3099
      200 83,3099
      200 83,3099
07/06/2023 16:55:50,923 200   83,3379
      200 83,3379
      200 83,3379
07/06/2023 16:55:21,358 200   83,3179
      200 83,3179
      200 83,3179
07/06/2023 16:54:51,519 300   83,2721
      300 83,2721
      300 83,2721
07/06/2023 16:52:36,281 5   83,2919
      5 83,2919
      5 83,2919
07/06/2023 16:52:32,439 184   83,2521
      184 83,2521
      184 83,2521
07/06/2023 16:50:50,585 10   83,3041
      10 83,3041
      10 83,3041
07/06/2023 16:35:43,556 1   83,3421
      1 83,3421
      1 83,3421
07/06/2023 16:23:39,327 36   83,4519
      36 83,4519
      36 83,4519
07/06/2023 16:13:56,176 12   83,50
      12 83,50
      12 83,50
07/06/2023 16:01:50,289 119   83,5359
      119 83,5359
      119 83,5359
07/06/2023 15:56:43,213 300   83,5339
      300 83,5339
      300 83,5339
07/06/2023 15:56:36,279 87   83,4881
      87 83,4881
      87 83,4881
07/06/2023 15:51:53,683 1   83,5721
      1 83,5721
      1 83,5721
07/06/2023 15:51:42,112 1   83,5661
      1 83,5661
      1 83,5661
07/06/2023 15:51:14,951 240   83,6099
      240 83,6099
      240 83,6099
07/06/2023 15:50:46,706 1   83,5441
      1 83,5441
      1 83,5441
07/06/2023 15:50:08,363 2   83,5481
      2 83,5481
      2 83,5481
07/06/2023 15:48:00,233 33   83,5261
      33 83,5261
      33 83,5261
07/06/2023 15:46:14,803 2   83,5379
      2 83,5379
      2 83,5379
07/06/2023 15:43:33,427 32   83,5759
      32 83,5759
      32 83,5759
07/06/2023 15:39:22,929 250   83,52
      250 83,52
      250 83,52
07/06/2023 15:38:12,752 1   83,4621
      1 83,4621
      1 83,4621
07/06/2023 15:38:07,668 120   83,5039
      120 83,5039
      120 83,5039
07/06/2023 15:36:56,057 200   83,4999
      200 83,4999
      200 83,4999
07/06/2023 15:36:35,065 5 741   83,4779
      5 741 83,4779
      5 741 83,4779
07/06/2023 15:25:24,770 150   83,4899
      150 83,4899
      150 83,4899
07/06/2023 15:21:35,378 150   83,4599
      150 83,4599
      150 83,4599
07/06/2023 15:19:29,049 1   83,4061
      1 83,4061
      1 83,4061
07/06/2023 15:15:18,658 6   83,4299
      6 83,4299
      6 83,4299
07/06/2023 15:15:15,908 250   83,4001
      250 83,4001
      250 83,4001
07/06/2023 15:11:50,971 30   83,4579
      30 83,4579
      30 83,4579
07/06/2023 15:11:42,138 100   83,42
      100 83,42
      100 83,42
07/06/2023 15:10:34,545 418   83,4739
      418 83,4739
      418 83,4739
07/06/2023 14:58:36,015 599   83,4399
      599 83,4399
      599 83,4399
07/06/2023 14:57:40,974 1   83,45
      1 83,45
      1 83,45
07/06/2023 14:55:49,521 506   83,4601
      506 83,4601
      506 83,4601
07/06/2023 14:55:39,895 11   83,4601
      11 83,4601
      11 83,4601
07/06/2023 14:55:22,796 400   83,4601
      400 83,4601
      400 83,4601
07/06/2023 14:45:19,913 20   83,4761
      20 83,4761
      20 83,4761
07/06/2023 14:38:42,436 4   83,4721
      4 83,4721
      4 83,4721
07/06/2023 14:35:46,023 12   83,5179
      12 83,5179
      12 83,5179
07/06/2023 14:35:06,461 878   83,4761
      20 83,4761
      878 83,4761
      858 83,4761
07/06/2023 14:33:00,814 12   83,4701
      12 83,4701
      12 83,4701
07/06/2023 14:32:54,204 6   83,4701
      6 83,4701
      6 83,4701
07/06/2023 14:32:00,872 8   83,4701
      8 83,4701
      8 83,4701
07/06/2023 14:22:58,666 21   83,5379
      21 83,5379
      21 83,5379
07/06/2023 14:19:43,110 15   83,4801
      15 83,4801
      15 83,4801
07/06/2023 14:12:36,554 47   83,4701
      47 83,4701
      47 83,4701
07/06/2023 14:10:53,937 15   83,4721
      15 83,4721
      15 83,4721
07/06/2023 14:08:47,508 6   83,4761
      6 83,4761
      6 83,4761
07/06/2023 14:07:48,430 77   83,4861
      77 83,4861
      77 83,4861
07/06/2023 13:53:17,487 60   83,5279
      60 83,5279
      60 83,5279
07/06/2023 13:46:52,106 2   83,4819
      2 83,4819
      2 83,4819
07/06/2023 13:45:12,292 21   83,4799
      21 83,4799
      21 83,4799
07/06/2023 13:43:44,272 60   83,4361
      60 83,4361
      60 83,4361
07/06/2023 13:43:40,290 19   83,4699
      19 83,4699
      19 83,4699
07/06/2023 13:36:37,289 15   83,4619
      15 83,4619
      15 83,4619
07/06/2023 13:11:05,191 1   83,4143
      1 83,4143
      1 83,4143
07/06/2023 13:08:47,062 1   83,4021
      1 83,4021
      1 83,4021
07/06/2023 13:04:33,694 55   83,4079
      55 83,4079
      55 83,4079
07/06/2023 12:59:29,383 100   83,4499
      100 83,4499
      100 83,4499
07/06/2023 12:54:22,628 50   83,4061
      50 83,4061
      50 83,4061
07/06/2023 12:52:08,020 12   83,4499
      12 83,4499
      12 83,4499
07/06/2023 12:51:53,562 5   83,4459
      5 83,4459
      5 83,4459
07/06/2023 12:48:08,368 13   83,4419
      13 83,4419
      13 83,4419
07/06/2023 12:34:48,097 25   83,4321
      25 83,4321
      25 83,4321
07/06/2023 12:27:36,317 15   83,4859
      15 83,4859
      15 83,4859
07/06/2023 12:23:09,772 5   83,5039
      5 83,5039
      5 83,5039
07/06/2023 12:18:40,824 3   83,4401
      3 83,4401
      3 83,4401
07/06/2023 12:16:21,571 2   83,4639
      2 83,4639
      2 83,4639
07/06/2023 12:15:53,705 24   83,4659
      24 83,4659
      24 83,4659
07/06/2023 12:14:16,318 35   83,4141
      35 83,4141
      35 83,4141
07/06/2023 12:11:40,192 6   83,4619
      6 83,4619
      6 83,4619
07/06/2023 12:11:27,648 5   83,4619
      5 83,4619
      5 83,4619
07/06/2023 12:07:13,109 60   83,4639
      60 83,4639
      60 83,4639
07/06/2023 12:01:18,112 11   83,4399
      11 83,4399
      11 83,4399
07/06/2023 11:55:51,577 250   83,4619
      250 83,4619
      250 83,4619
07/06/2023 11:53:53,152 50   83,4619
      50 83,4619
      50 83,4619
07/06/2023 11:53:18,263 11   83,4401
      11 83,4401
      11 83,4401
07/06/2023 11:40:54,089 20   83,4899
      20 83,4899
      20 83,4899
07/06/2023 11:40:12,752 300   83,4521
      300 83,4521
      300 83,4521
07/06/2023 11:35:12,040 13   83,4661
      13 83,4661
      13 83,4661
07/06/2023 11:33:04,741 2   83,4501
      2 83,4501
      2 83,4501
07/06/2023 11:31:58,032 4   83,4959
      4 83,4959
      4 83,4959
07/06/2023 11:27:48,297 8   83,4521
      8 83,4521
      8 83,4521
07/06/2023 11:25:02,927 40   83,4639
      40 83,4639
      40 83,4639
07/06/2023 11:24:54,793 160   83,4341
      160 83,4341
      160 83,4341
07/06/2023 11:23:38,949 10   83,4639
      10 83,4639
      10 83,4639
07/06/2023 11:22:23,333 35   83,4061
      35 83,4061
      35 83,4061
07/06/2023 11:14:12,754 1   83,4241
      1 83,4241
      1 83,4241
07/06/2023 11:07:25,856 50   83,43
      50 83,43
      50 83,43
07/06/2023 11:04:14,101 13   83,4461
      13 83,4461
      13 83,4461
07/06/2023 11:03:10,097 7   83,4661
      7 83,4661
      7 83,4661
07/06/2023 11:02:48,617 40   83,5019
      40 83,5019
      40 83,5019
07/06/2023 11:01:13,233 2   83,4859
      2 83,4859
      2 83,4859
07/06/2023 10:59:42,278 2   83,4699
      2 83,4699
      2 83,4699
07/06/2023 10:59:27,071 97   83,4441
      97 83,4441
      97 83,4441
07/06/2023 10:52:38,044 10   83,4501
      10 83,4501
      10 83,4501
07/06/2023 10:52:11,641 20   83,4879
      20 83,4879
      20 83,4879
07/06/2023 10:49:13,533 8   83,4701
      8 83,4701
      8 83,4701
07/06/2023 10:48:43,411 96   83,4701
      96 83,4701
      96 83,4701
07/06/2023 10:48:01,151 10   83,4919
      10 83,4919
      10 83,4919
07/06/2023 10:45:55,194 14   83,5079
      14 83,5079
      14 83,5079
07/06/2023 10:36:34,885 16   83,4799
      16 83,4799
      16 83,4799
07/06/2023 10:30:55,958 1   83,4641
      1 83,4641
      1 83,4641
07/06/2023 10:30:32,474 9   83,4581
      9 83,4581
      9 83,4581
07/06/2023 10:30:15,066 4   83,4541
      4 83,4541
      4 83,4541
07/06/2023 10:30:14,967 31   83,4541
      31 83,4541
      31 83,4541
07/06/2023 10:29:01,184 2   83,4879
      2 83,4879
      2 83,4879
07/06/2023 10:27:22,087 12   83,4699
      12 83,4699
      12 83,4699
07/06/2023 10:27:10,564 26   83,4321
      26 83,4321
      26 83,4321
07/06/2023 10:24:34,248 10   83,4799
      10 83,4799
      10 83,4799
07/06/2023 10:23:24,734 16   83,4899
      16 83,4899
      16 83,4899
07/06/2023 10:22:35,557 6   83,4761
      6 83,4761
      6 83,4761
07/06/2023 10:14:24,885 5   83,4659
      5 83,4659
      5 83,4659
07/06/2023 10:08:30,788 185   83,4519
      185 83,4519
      185 83,4519
07/06/2023 10:05:35,922 47   83,4641
      47 83,4641
      47 83,4641
07/06/2023 10:04:27,467 167   83,4421
      167 83,4421
      167 83,4421
07/06/2023 09:57:46,334 2   83,4601
      2 83,4601
      2 83,4601
07/06/2023 09:50:04,351 4   83,4539
      4 83,4539
      4 83,4539
07/06/2023 09:45:24,017 12   83,4819
      12 83,4819
      12 83,4819
07/06/2023 09:44:28,832 33   83,5019
      33 83,5019
      33 83,5019
07/06/2023 09:43:21,680 90   83,5119
      90 83,5119
      90 83,5119
07/06/2023 09:40:45,773 7   83,5001
      7 83,5001
      7 83,5001
07/06/2023 09:38:32,027 3   83,5101
      3 83,5101
      3 83,5101
07/06/2023 09:37:46,569 33   83,5201
      33 83,5201
      33 83,5201
07/06/2023 09:34:17,542 3 374   83,5419
      3 374 83,5419
      3 374 83,5419
07/06/2023 09:32:02,505 17 844   83,5899
      17 844 83,5899
      17 844 83,5899
07/06/2023 09:31:51,727 24   83,5441
      24 83,5441
      24 83,5441
07/06/2023 09:30:13,941 88   83,5101
      88 83,5101
      88 83,5101
07/06/2023 09:25:42,233 1 150   83,5759
      1 150 83,5759
      1 150 83,5759
07/06/2023 09:25:26,357 30   83,5759
      30 83,5759
      30 83,5759
07/06/2023 09:24:15,675 5   83,5701
      5 83,5701
      5 83,5701
07/06/2023 09:23:22,174 12   83,5899
      12 83,5899
      12 83,5899
07/06/2023 09:23:14,680 20   83,5899
      20 83,5899
      20 83,5899
07/06/2023 09:23:03,254 20   83,5959
      20 83,5959
      20 83,5959
07/06/2023 09:20:51,341 12   83,6259
      12 83,6259
      12 83,6259
07/06/2023 09:12:58,490 60   83,6179
      60 83,6179
      60 83,6179
07/06/2023 09:11:58,178 100   83,5721
      100 83,5721
      100 83,5721
07/06/2023 09:07:12,393 300   83,5999
      300 83,5999
      300 83,5999
07/06/2023 09:06:37,667 2   83,5441
      2 83,5441
      2 83,5441
07/06/2023 09:04:17,485 300   83,5999
      300 83,5999
      300 83,5999
07/06/2023 09:04:07,336 1   83,7371
      1 83,7371
      1 83,7371
07/06/2023 08:37:38,215 25   83,78
      25 83,78
      25 83,78
07/06/2023 08:37:21,627 30   83,7831
      30 83,7831
      30 83,7831
07/06/2023 08:21:26,360 1 200   83,7554
      1 200 83,7554
      1 200 83,7554
07/06/2023 08:21:03,659 1 200   83,7506
      1 200 83,7506
      1 200 83,7506
07/06/2023 08:20:14,765 119   83,8236
      119 83,8236
      119 83,8236
07/06/2023 08:19:41,593 1 200   83,7474
      1 200 83,7474
      1 200 83,7474
07/06/2023 08:14:51,314 2   83,8009
      2 83,8009
      2 83,8009
07/06/2023 08:11:18,884 1   83,7745
      1 83,7745
      1 83,7745
07/06/2023 08:08:11,392 57   83,7921
      57 83,7921
      57 83,7921
07/06/2023 08:07:35,042 80   83,7151
      80 83,7151
      46 83,7151
      34 83,7151
07/06/2023 08:01:37,295 12   83,7958
      12 83,7958
      12 83,7958
07/06/2023 08:00:43,445 4   83,7155
      4 83,7155
      4 83,7155
07/06/2023 08:00:02,288 660   83,7877
      12 83,7877
      2 83,7877
      2 83,7877
      5 83,7877
      8 83,7877
      24 83,7877
      600 83,7877
      14 83,7877
      43 83,7877
      14 83,7877
      500 83,7877
      96 83,7877
Copyright © 2023 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