Tradegate Exchange

iShsIV-MSCI Wld.SRI UCITS ETF

309

226

9,818

Date	Heure	Volume	Volume de transactions	Cours
04/12/2023	18:02:49,648	4		9,818
			4	9,818
			4	9,818
04/12/2023	18:01:44,356	80		9,80
			80	9,80
			80	9,80
04/12/2023	17:50:58,808	2 513		9,817
			2 513	9,817
			2 513	9,817
04/12/2023	17:46:35,719	200		9,811
			200	9,811
			200	9,811
04/12/2023	17:40:19,719	23		9,784
			23	9,784
			23	9,784
04/12/2023	17:39:32,550	1		9,801
			1	9,801
			1	9,801
04/12/2023	17:36:25,121	80		9,802
			80	9,802
			80	9,802
04/12/2023	17:33:36,112	840		9,786
			840	9,786
			840	9,786
04/12/2023	17:25:35,257	1		9,794
			1	9,794
			1	9,794
04/12/2023	17:25:29,152	3		9,792
			3	9,792
			3	9,792
04/12/2023	17:24:59,221	90		9,796
			90	9,796
			90	9,796
04/12/2023	17:24:38,640	4 615		9,796
			4 615	9,796
			4 615	9,796
04/12/2023	17:20:16,367	1		9,798
			1	9,798
			1	9,798
04/12/2023	17:19:21,509	140		9,794
			140	9,794
			140	9,794
04/12/2023	17:16:11,244	60		9,794
			60	9,794
			60	9,794
04/12/2023	17:10:10,722	143		9,787
			143	9,787
			143	9,787
04/12/2023	17:04:39,989	103		9,786
			103	9,786
			103	9,786
04/12/2023	17:04:34,024	5		9,784
			5	9,784
			5	9,784
04/12/2023	17:01:11,301	3 200		9,781
			3 200	9,781
			3 200	9,781
04/12/2023	17:00:00,593	51		9,786
			51	9,786
			51	9,786
04/12/2023	16:58:39,909	2		9,785
			2	9,785
			2	9,785
04/12/2023	16:58:07,793	159		9,784
			159	9,784
			159	9,784
04/12/2023	16:55:27,781	2 110		9,789
			2 110	9,789
			2 110	9,789
04/12/2023	16:53:59,614	93		9,787
			93	9,787
			93	9,787
04/12/2023	16:49:59,706	510		9,799
			510	9,799
			510	9,799
04/12/2023	16:49:24,823	260		9,799
			260	9,799
			260	9,799
04/12/2023	16:49:10,658	1 224		9,799
			1 224	9,799
			1 224	9,799
04/12/2023	16:48:35,759	4 179		9,801
			4 179	9,801
			4 179	9,801
04/12/2023	16:43:19,275	120		9,803
			120	9,803
			120	9,803
04/12/2023	16:39:44,391	200		9,801
			200	9,801
			200	9,801
04/12/2023	16:35:48,726	350		9,797
			350	9,797
			350	9,797
04/12/2023	16:33:28,847	92		9,798
			92	9,798
			92	9,798
04/12/2023	16:32:52,460	111		9,80
			111	9,80
			111	9,80
04/12/2023	16:32:08,131	6 458		9,796
			6 458	9,796
			6 458	9,796
04/12/2023	16:28:02,909	210		9,801
			210	9,801
			210	9,801
04/12/2023	16:27:42,176	203		9,799
			203	9,799
			203	9,799
04/12/2023	16:21:17,841	1 600		9,811
			1 600	9,811
			1 600	9,811
04/12/2023	16:21:16,877	100		9,811
			100	9,811
			100	9,811
04/12/2023	16:18:17,707	22		9,808
			22	9,808
			22	9,808
04/12/2023	16:17:44,001	620		9,81
			620	9,81
			620	9,81
04/12/2023	16:12:28,688	4 308		9,809
			4 308	9,809
			4 308	9,809
04/12/2023	16:09:48,700	3 000		9,805
			3 000	9,805
			3 000	9,805
04/12/2023	16:09:13,222	1 000		9,805
			1 000	9,805
			1 000	9,805
04/12/2023	16:03:31,522	3 000		9,795
			3 000	9,795
			3 000	9,795
04/12/2023	16:03:14,184	725		9,797
			725	9,797
			725	9,797
04/12/2023	16:02:04,705	205		9,795
			205	9,795
			205	9,795
04/12/2023	16:01:35,130	3		9,796
			3	9,796
			3	9,796
04/12/2023	16:01:07,390	2		9,803
			2	9,803
			2	9,803
04/12/2023	15:57:58,157	20		9,80
			20	9,80
			20	9,80
04/12/2023	15:56:41,618	520		9,804
			520	9,804
			520	9,804
04/12/2023	15:50:34,952	1 000		9,819
			1 000	9,819
			1 000	9,819
04/12/2023	15:49:23,642	200		9,82
			50	9,82
			50	9,82
			50	9,82
			50	9,82
			200	9,82
04/12/2023	15:48:56,521	291		9,819
			291	9,819
			291	9,819
04/12/2023	15:47:19,148	45		9,814
			45	9,814
			45	9,814
04/12/2023	15:42:59,675	436		9,815
			436	9,815
			436	9,815
04/12/2023	15:42:44,146	312		9,81
			312	9,81
			312	9,81
04/12/2023	15:42:18,273	186		9,81
			186	9,81
			186	9,81
04/12/2023	15:41:59,756	22		9,806
			22	9,806
			22	9,806
04/12/2023	15:36:17,232	1		9,80
			1	9,80
			1	9,80
04/12/2023	15:34:37,498	10 806		9,80
			486	9,80
			241	9,80
			1 440	9,80
			3 150	9,80
			151	9,80
			1 100	9,80
			10 806	9,80
			900	9,80
			300	9,80
			661	9,80
			927	9,80
			450	9,80
			1 000	9,80
04/12/2023	15:32:41,811	31		9,796
			31	9,796
			31	9,796
04/12/2023	15:32:40,844	2		9,796
			2	9,796
			2	9,796
04/12/2023	15:31:50,052	1 260		9,79
			1 260	9,79
			1 260	9,79
04/12/2023	15:26:52,756	700		9,775
			700	9,775
			700	9,775
04/12/2023	15:26:35,626	134		9,773
			134	9,773
			134	9,773
04/12/2023	15:22:47,371	675		9,78
			675	9,78
			675	9,78
04/12/2023	15:13:48,194	100		9,776
			100	9,776
			100	9,776
04/12/2023	15:06:41,080	1		9,771
			1	9,771
			1	9,771
04/12/2023	15:05:27,428	1 000		9,774
			1 000	9,774
			1 000	9,774
04/12/2023	15:03:06,842	10		9,776
			10	9,776
			10	9,776
04/12/2023	15:02:48,604	41		9,775
			41	9,775
			41	9,775
04/12/2023	15:01:54,222	26		9,772
			26	9,772
			26	9,772
04/12/2023	15:01:39,328	1		9,774
			1	9,774
			1	9,774
04/12/2023	14:48:00,091	4 220		9,769
			4 220	9,769
			4 220	9,769
04/12/2023	14:47:20,747	12 000		9,769
			12 000	9,769
			12 000	9,769
04/12/2023	14:45:03,958	600		9,772
			600	9,772
			600	9,772
04/12/2023	14:44:00,066	100		9,771
			100	9,771
			100	9,771
04/12/2023	14:39:01,313	5		9,77
			5	9,77
			5	9,77
04/12/2023	14:38:15,327	1 900		9,77
			1 900	9,77
			1 900	9,77
04/12/2023	14:36:34,360	77		9,77
			77	9,77
			77	9,77
04/12/2023	14:31:21,167	1		9,777
			1	9,777
			1	9,777
04/12/2023	14:30:02,063	557		9,776
			557	9,776
			557	9,776
04/12/2023	14:24:10,147	1 000		9,777
			1 000	9,777
			1 000	9,777
04/12/2023	14:22:37,743	1		9,777
			1	9,777
			1	9,777
04/12/2023	13:54:56,357	2 082		9,784
			2 082	9,784
			2 082	9,784
04/12/2023	13:44:09,058	48		9,787
			48	9,787
			48	9,787
04/12/2023	13:40:40,983	50		9,787
			50	9,787
			50	9,787
04/12/2023	13:40:32,483	90		9,788
			90	9,788
			90	9,788
04/12/2023	13:40:27,105	818		9,788
			818	9,788
			818	9,788
04/12/2023	13:35:47,568	1 000		9,784
			1 000	9,784
			1 000	9,784
04/12/2023	13:30:58,625	411		9,779
			411	9,779
			411	9,779
04/12/2023	13:22:43,613	1		9,776
			1	9,776
			1	9,776
04/12/2023	13:22:30,470	536		9,776
			536	9,776
			536	9,776
04/12/2023	13:21:26,527	110		9,779
			110	9,779
			110	9,779
04/12/2023	13:20:11,932	1		9,781
			1	9,781
			1	9,781
04/12/2023	13:19:58,895	170		9,781
			170	9,781
			170	9,781
04/12/2023	13:18:13,343	2		9,779
			2	9,779
			2	9,779
04/12/2023	13:14:49,005	4 000		9,777
			4 000	9,777
			4 000	9,777
04/12/2023	13:09:09,144	2 637		9,777
			2 637	9,777
			2 637	9,777
04/12/2023	13:04:26,818	520		9,779
			520	9,779
			520	9,779
04/12/2023	13:04:01,206	600		9,776
			600	9,776
			600	9,776
04/12/2023	13:03:45,549	204		9,778
			204	9,778
			204	9,778
04/12/2023	13:03:02,192	225		9,775
			225	9,775
			225	9,775
04/12/2023	13:00:50,825	44		9,776
			44	9,776
			44	9,776
04/12/2023	13:00:03,272	102		9,778
			102	9,778
			102	9,778
04/12/2023	12:59:11,656	2 086		9,781
			2 086	9,781
			2 086	9,781
04/12/2023	12:58:50,493	76		9,781
			76	9,781
			76	9,781
04/12/2023	12:54:40,774	300		9,782
			300	9,782
			300	9,782
04/12/2023	12:53:29,786	70		9,781
			70	9,781
			70	9,781
04/12/2023	12:50:11,521	675		9,781
			675	9,781
			675	9,781
04/12/2023	12:49:33,320	107		9,778
			107	9,778
			107	9,778
04/12/2023	12:35:57,461	11 000		9,778
			11 000	9,778
			11 000	9,778
04/12/2023	12:35:30,526	200		9,782
			200	9,782
			200	9,782
04/12/2023	12:33:51,392	613		9,783
			613	9,783
			613	9,783
04/12/2023	12:26:33,389	75		9,78
			75	9,78
			75	9,78
04/12/2023	12:24:21,914	185		9,782
			185	9,782
			185	9,782
04/12/2023	12:19:57,503	50		9,783
			50	9,783
			50	9,783
04/12/2023	12:17:06,013	72		9,781
			72	9,781
			72	9,781
04/12/2023	12:16:51,214	239		9,781
			239	9,781
			239	9,781
04/12/2023	12:15:51,121	650		9,783
			650	9,783
			650	9,783
04/12/2023	12:15:04,028	136		9,785
			136	9,785
			136	9,785
04/12/2023	12:03:45,023	2		9,788
			2	9,788
			2	9,788
04/12/2023	12:03:23,382	3 700		9,787
			3 700	9,787
			3 700	9,787
04/12/2023	12:01:02,905	1 533		9,789
			1 533	9,789
			1 533	9,789
04/12/2023	12:00:37,878	850		9,789
			850	9,789
			850	9,789
04/12/2023	11:59:19,808	300		9,785
			300	9,785
			300	9,785
04/12/2023	11:56:07,777	3		9,785
			3	9,785
			3	9,785
04/12/2023	11:54:19,474	220		9,784
			220	9,784
			220	9,784
04/12/2023	11:53:19,561	200		9,784
			200	9,784
			200	9,784
04/12/2023	11:50:21,105	100		9,787
			100	9,787
			100	9,787
04/12/2023	11:49:03,649	105		9,783
			105	9,783
			105	9,783
04/12/2023	11:48:08,798	100		9,781
			100	9,781
			100	9,781
04/12/2023	11:47:58,878	21		9,781
			21	9,781
			21	9,781
04/12/2023	11:44:18,696	2		9,781
			2	9,781
			2	9,781
04/12/2023	11:43:18,231	300		9,785
			300	9,785
			300	9,785
04/12/2023	11:42:46,835	511		9,785
			511	9,785
			511	9,785
04/12/2023	11:41:46,712	1 600		9,783
			1 600	9,783
			1 600	9,783
04/12/2023	11:40:46,513	1 450		9,787
			1 450	9,787
			1 450	9,787
04/12/2023	11:37:45,039	79		9,791
			79	9,791
			79	9,791
04/12/2023	11:37:14,658	51		9,791
			51	9,791
			51	9,791
04/12/2023	11:36:40,535	506		9,794
			506	9,794
			506	9,794
04/12/2023	11:36:21,260	1 100		9,795
			1 100	9,795
			1 100	9,795
04/12/2023	11:34:29,338	4 000		9,796
			4 000	9,796
			4 000	9,796
04/12/2023	11:33:25,965	2 190		9,793
			2 190	9,793
			2 190	9,793
04/12/2023	11:29:10,836	197		9,794
			197	9,794
			197	9,794
04/12/2023	11:24:39,797	100		9,794
			100	9,794
			100	9,794
04/12/2023	11:21:09,170	100		9,793
			100	9,793
			100	9,793
04/12/2023	11:20:23,468	1 250		9,793
			1 250	9,793
			1 250	9,793
04/12/2023	11:19:58,067	2		9,793
			2	9,793
			2	9,793
04/12/2023	11:18:23,696	500		9,789
			500	9,789
			500	9,789
04/12/2023	11:18:16,403	104		9,789
			104	9,789
			104	9,789
04/12/2023	11:18:16,316	510		9,791
			510	9,791
			510	9,791
04/12/2023	11:12:31,705	20		9,786
			20	9,786
			20	9,786
04/12/2023	11:08:16,663	1 000		9,781
			1 000	9,781
			1 000	9,781
04/12/2023	11:07:10,546	2 940		9,778
			2 940	9,778
			2 940	9,778
04/12/2023	11:05:34,317	4 500		9,78
			4 500	9,78
			4 500	9,78
04/12/2023	11:01:34,887	798		9,779
			798	9,779
			798	9,779
04/12/2023	11:00:36,924	200		9,781
			200	9,781
			200	9,781
04/12/2023	11:00:08,496	30		9,78
			30	9,78
			30	9,78
04/12/2023	10:57:41,468	43		9,779
			43	9,779
			43	9,779
04/12/2023	10:57:15,006	500		9,78
			500	9,78
			500	9,78
04/12/2023	10:54:41,368	2		9,779
			2	9,779
			2	9,779
04/12/2023	10:42:09,253	31		9,775
			31	9,775
			31	9,775
04/12/2023	10:41:00,121	215		9,777
			215	9,777
			215	9,777
04/12/2023	10:40:05,077	643		9,773
			643	9,773
			643	9,773
04/12/2023	10:39:41,457	40		9,773
			40	9,773
			40	9,773
04/12/2023	10:36:17,856	5 116		9,775
			5 116	9,775
			5 116	9,775
04/12/2023	10:32:21,001	10		9,773
			10	9,773
			10	9,773
04/12/2023	10:32:13,161	1 996		9,773
			1 996	9,773
			1 996	9,773
04/12/2023	10:31:16,853	1		9,773
			1	9,773
			1	9,773
04/12/2023	10:26:49,182	44		9,772
			44	9,772
			44	9,772
04/12/2023	10:21:27,799	3 063		9,77
			3 063	9,77
			3 063	9,77
04/12/2023	10:18:09,591	400		9,772
			400	9,772
			400	9,772
04/12/2023	10:11:12,890	2		9,777
			2	9,777
			2	9,777
04/12/2023	10:11:07,775	545		9,777
			545	9,777
			30	9,777
			515	9,777
04/12/2023	10:09:48,290	105		9,779
			105	9,779
			105	9,779
04/12/2023	10:09:34,447	7 000		9,777
			7 000	9,777
			7 000	9,777
04/12/2023	10:05:04,766	125		9,786
			125	9,786
			125	9,786
04/12/2023	10:00:25,022	2 000		9,793
			2 000	9,793
			2 000	9,793
04/12/2023	09:55:44,892	4 000		9,792
			4 000	9,792
			4 000	9,792
04/12/2023	09:47:21,128	1		9,793
			1	9,793
			1	9,793
04/12/2023	09:38:21,953	600		9,786
			600	9,786
			600	9,786
04/12/2023	09:37:27,945	255		9,787
			255	9,787
			255	9,787
04/12/2023	09:35:25,524	66		9,787
			66	9,787
			66	9,787
04/12/2023	09:34:00,204	500		9,789
			500	9,789
			500	9,789
04/12/2023	09:33:07,641	480		9,786
			480	9,786
			480	9,786
04/12/2023	09:29:17,182	461		9,781
			461	9,781
			461	9,781
04/12/2023	09:27:29,027	10		9,781
			10	9,781
			10	9,781
04/12/2023	09:27:13,639	335		9,779
			335	9,779
			335	9,779
04/12/2023	09:25:48,170	51		9,777
			51	9,777
			51	9,777
04/12/2023	09:23:02,851	55		9,776
			55	9,776
			55	9,776
04/12/2023	09:21:36,162	102		9,776
			102	9,776
			102	9,776
04/12/2023	09:21:31,996	1 304		9,778
			1 304	9,778
			1 304	9,778
04/12/2023	09:21:28,699	30		9,776
			30	9,776
			30	9,776
04/12/2023	09:20:59,878	47		9,774
			47	9,774
			47	9,774
04/12/2023	09:07:02,499	2 588		9,776
			2 588	9,776
			2 588	9,776
04/12/2023	09:04:28,856	1 500		9,771
			1 500	9,771
			1 500	9,771
04/12/2023	09:04:28,692	1 222		9,764
			3	9,764
			1	9,764
			64	9,764
			1 218	9,764
			1 158	9,764
04/12/2023	08:46:09,419	332		9,776
			332	9,776
			332	9,776
04/12/2023	08:43:47,320	1 541		9,775
			1 541	9,775
			1 541	9,775
04/12/2023	08:43:00,904	4		9,774
			4	9,774
			4	9,774
04/12/2023	08:42:38,902	950		9,791
			950	9,791
			950	9,791
04/12/2023	08:42:31,650	200		9,791
			200	9,791
			200	9,791
04/12/2023	08:42:16,184	2 348		9,791
			44	9,791
			2 304	9,791
			2 348	9,791
04/12/2023	08:39:06,371	54		9,789
			54	9,789
			54	9,789
04/12/2023	08:38:25,849	2 121		9,771
			2 121	9,771
			2 121	9,771
04/12/2023	08:35:55,868	3		9,788
			3	9,788
			3	9,788
04/12/2023	08:34:45,702	150		9,771
			150	9,771
			150	9,771
04/12/2023	08:32:12,025	5		9,787
			5	9,787
			5	9,787
04/12/2023	08:31:29,575	1		9,771
			1	9,771
			1	9,771
04/12/2023	08:26:49,941	10		9,787
			10	9,787
			10	9,787
04/12/2023	08:25:20,105	20		9,786
			20	9,786
			20	9,786
04/12/2023	08:20:09,860	350		9,78
			350	9,78
			350	9,78
04/12/2023	08:17:17,550	786		9,775
			786	9,775
			786	9,775
04/12/2023	08:15:56,085	3		9,78
			3	9,78
			3	9,78
04/12/2023	08:12:36,154	25		9,775
			25	9,775
			25	9,775
04/12/2023	08:05:54,691	206		9,775
			206	9,775
			206	9,775
04/12/2023	08:05:51,463	1		9,775
			1	9,775
			1	9,775
04/12/2023	08:04:29,725	500		9,775
			500	9,775
			500	9,775
04/12/2023	08:02:06,322	1		9,792
			1	9,792
			1	9,792
04/12/2023	08:01:41,471	1		9,791
			1	9,791
			1	9,791
04/12/2023	08:00:38,928	3		9,789
			3	9,789
			3	9,789
04/12/2023	08:00:23,560	976		9,789
			600	9,789
			376	9,789
			51	9,789
			465	9,789
			100	9,789
			360	9,789
04/12/2023	08:00:23,453	504		9,789
			504	9,789
			504	9,789
04/12/2023	08:00:20,572	7		9,772
			7	9,772
			7	9,772
04/12/2023	08:00:01,939	14 584		9,769
			25	9,769
			265	9,769
			81	9,769
			40	9,769
			185	9,769
			20	9,769
			100	9,769
			31	9,769
			100	9,769
			7 000	9,769
			40	9,769
			2	9,769
			61	9,769
			100	9,769
			5	9,769
			408	9,769
			10	9,769
			510	9,769
			20	9,769
			300	9,769
			70	9,769
			5	9,769
			20	9,769
			175	9,769
			550	9,769
			1 178	9,769
			3 413	9,769
			1	9,769
			511	9,769
			92	9,769
			20	9,769
			150	9,769
			1	9,769
			50	9,769
			5	9,769
			260	9,769
			503	9,769
			1	9,769
			1 178	9,769
			50	9,769
			731	9,769
			1 166	9,769
			10	9,769
			552	9,769
			515	9,769
			200	9,769
			261	9,769
			1 300	9,769
			10	9,769
			612	9,769
			381	9,769
			9	9,769
			174	9,769
			146	9,769
			3	9,769
			50	9,769
			4 196	9,769
			11	9,769
			1 000	9,769
			25	9,769
			250	9,769
			10	9,769
			20	9,769

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 CET (UTC+1)

Recherche de cours

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

Publications

Période de cotation
8h00 à 22h00

Valeur du jour

iShsIII-Cor.MSCI Wld UCITS ETF Achat: 79,896 / Vente: 79,934
Volume: 138 717
-0,18%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
04/12/2023 @ 18:06:35

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