Tradegate Exchange

Am.MSCI Semic.ESG Scre.UE EUR Acc. oN

236

212

46,465

Date	Heure	Volume	Volume de transactions	Cours
13/09/2024	21:39:45,047	100		46,465
			100	46,465
			100	46,465
13/09/2024	21:15:47,359	216		46,43
			216	46,43
			216	46,43
13/09/2024	20:59:47,266	2		46,435
			2	46,435
			2	46,435
13/09/2024	20:58:22,479	50		46,425
			50	46,425
			50	46,425
13/09/2024	20:53:26,410	75		46,415
			75	46,415
			75	46,415
13/09/2024	20:50:12,040	4		46,405
			4	46,405
			4	46,405
13/09/2024	20:42:37,028	50		46,455
			50	46,455
			50	46,455
13/09/2024	20:37:00,414	300		46,10
			8	46,10
			50	46,10
			210	46,10
			32	46,10
			300	46,10
13/09/2024	20:35:54,369	3		46,39
			3	46,39
			3	46,39
13/09/2024	20:21:27,422	20		46,47
			20	46,47
			20	46,47
13/09/2024	20:17:06,833	6		46,465
			6	46,465
			6	46,465
13/09/2024	20:01:21,149	2		46,485
			2	46,485
			2	46,485
13/09/2024	19:52:44,656	200		46,265
			200	46,265
			200	46,265
13/09/2024	19:52:44,251	300		46,265
			300	46,265
			300	46,265
13/09/2024	19:52:44,015	300		46,265
			300	46,265
			300	46,265
13/09/2024	19:52:43,827	300		46,265
			300	46,265
			300	46,265
13/09/2024	19:52:43,641	300		46,265
			300	46,265
			300	46,265
13/09/2024	19:52:43,032	300		46,265
			300	46,265
			300	46,265
13/09/2024	19:52:29,912	300		46,265
			300	46,265
			300	46,265
13/09/2024	19:48:47,352	14		46,255
			14	46,255
			14	46,255
13/09/2024	19:48:00,768	12		46,25
			12	46,25
			12	46,25
13/09/2024	19:35:29,418	50		46,50
			50	46,50
			50	46,50
13/09/2024	19:33:55,809	3		46,525
			3	46,525
			3	46,525
13/09/2024	19:33:43,767	250		46,525
			250	46,525
			250	46,525
13/09/2024	19:33:43,724	110		46,525
			110	46,525
			110	46,525
13/09/2024	18:54:53,696	20		46,445
			20	46,445
			20	46,445
13/09/2024	18:49:57,220	40		46,37
			40	46,37
			40	46,37
13/09/2024	18:45:54,858	50		46,38
			50	46,38
			50	46,38
13/09/2024	18:39:54,947	3		46,395
			3	46,395
			3	46,395
13/09/2024	18:39:12,652	70		46,395
			70	46,395
			70	46,395
13/09/2024	18:33:12,095	1		46,41
			1	46,41
			1	46,41
13/09/2024	18:21:22,917	22		46,39
			22	46,39
			22	46,39
13/09/2024	18:18:28,493	100		46,08
			100	46,08
			100	46,08
13/09/2024	18:18:27,665	300		46,08
			300	46,08
			300	46,08
13/09/2024	18:18:27,161	300		46,08
			300	46,08
			300	46,08
13/09/2024	18:18:16,428	300		46,08
			300	46,08
			300	46,08
13/09/2024	18:17:31,622	1		46,37
			1	46,37
			1	46,37
13/09/2024	18:11:25,073	250		46,445
			250	46,445
			250	46,445
13/09/2024	18:10:41,359	105		46,435
			105	46,435
			105	46,435
13/09/2024	18:08:58,953	39		46,33
			39	46,33
			39	46,33
13/09/2024	18:08:56,690	20		46,40
			20	46,40
			20	46,40
13/09/2024	18:08:20,504	55		46,45
			55	46,45
			55	46,45
13/09/2024	17:59:41,449	6		46,165
			6	46,165
			6	46,165
13/09/2024	17:59:26,407	15		46,465
			15	46,465
			15	46,465
13/09/2024	17:41:53,065	25		46,43
			25	46,43
			25	46,43
13/09/2024	17:41:30,306	50		46,435
			50	46,435
			50	46,435
13/09/2024	17:39:55,454	40		46,405
			40	46,405
			40	46,405
13/09/2024	17:39:43,699	100		46,40
			100	46,40
			100	46,40
13/09/2024	17:20:29,355	5		46,345
			5	46,345
			5	46,345
13/09/2024	17:20:07,290	65		46,325
			65	46,325
			65	46,325
13/09/2024	17:19:03,764	30		46,335
			30	46,335
			30	46,335
13/09/2024	17:17:28,355	80		46,30
			80	46,30
			80	46,30
13/09/2024	17:04:50,878	40		46,29
			40	46,29
			40	46,29
13/09/2024	17:00:09,891	4		46,26
			4	46,26
			4	46,26
13/09/2024	16:48:40,319	10		46,215
			10	46,215
			10	46,215
13/09/2024	16:45:34,605	1		46,175
			1	46,175
			1	46,175
13/09/2024	16:44:55,808	10		46,24
			10	46,24
			10	46,24
13/09/2024	16:44:44,865	913		46,24
			913	46,24
			913	46,24
13/09/2024	16:42:31,355	3		46,135
			3	46,135
			3	46,135
13/09/2024	16:35:12,797	70		46,035
			70	46,035
			70	46,035
13/09/2024	16:33:21,968	100		45,96
			100	45,96
			100	45,96
13/09/2024	16:30:50,340	15		45,98
			15	45,98
			15	45,98
13/09/2024	16:30:20,699	60		46,00
			11	46,00
			5	46,00
			60	46,00
			30	46,00
			14	46,00
13/09/2024	16:29:06,405	8		46,16
			8	46,16
			8	46,16
13/09/2024	16:23:58,031	870		46,275
			870	46,275
			870	46,275
13/09/2024	16:23:57,497	100		46,285
			100	46,285
			100	46,285
13/09/2024	16:23:49,628	70		46,29
			70	46,29
			70	46,29
13/09/2024	16:23:13,693	408		46,305
			408	46,305
			408	46,305
13/09/2024	16:22:06,526	65		46,275
			65	46,275
			65	46,275
13/09/2024	16:17:24,782	255		46,25
			255	46,25
			255	46,25
13/09/2024	16:16:25,908	165		46,28
			165	46,28
			165	46,28
13/09/2024	16:16:20,778	2 000		46,28
			2 000	46,28
			2 000	46,28
13/09/2024	16:14:53,543	7		46,22
			7	46,22
			7	46,22
13/09/2024	16:07:32,719	200		46,345
			200	46,345
			200	46,345
13/09/2024	16:06:10,472	130		46,245
			130	46,245
			130	46,245
13/09/2024	16:05:38,774	250		46,255
			250	46,255
			250	46,255
13/09/2024	16:00:25,706	3		45,89
			3	45,89
			3	45,89
13/09/2024	15:58:58,291	4		46,20
			4	46,20
			4	46,20
13/09/2024	15:57:43,272	30		46,175
			30	46,175
			30	46,175
13/09/2024	15:50:09,703	117		46,065
			117	46,065
			117	46,065
13/09/2024	15:49:32,060	15		46,18
			15	46,18
			15	46,18
13/09/2024	15:49:11,254	50		46,18
			50	46,18
			50	46,18
13/09/2024	15:46:51,291	50		46,165
			50	46,165
			50	46,165
13/09/2024	15:43:41,332	30		46,36
			30	46,36
			30	46,36
13/09/2024	15:43:30,494	200		46,23
			200	46,23
			200	46,23
13/09/2024	15:39:09,823	50		46,34
			50	46,34
			50	46,34
13/09/2024	15:37:06,544	15		46,29
			15	46,29
			15	46,29
13/09/2024	15:36:38,319	50		46,29
			50	46,29
			50	46,29
13/09/2024	15:32:00,017	24		46,16
			24	46,16
			24	46,16
13/09/2024	15:29:10,762	5		46,185
			5	46,185
			5	46,185
13/09/2024	15:25:23,741	3		46,05
			3	46,05
			3	46,05
13/09/2024	15:21:18,347	50		46,05
			50	46,05
			50	46,05
13/09/2024	15:16:50,133	20		46,005
			20	46,005
			20	46,005
13/09/2024	15:11:16,256	10		46,075
			10	46,075
			10	46,075
13/09/2024	15:10:31,926	50		46,095
			50	46,095
			50	46,095
13/09/2024	15:05:27,604	25		46,085
			25	46,085
			25	46,085
13/09/2024	15:03:01,535	20		46,105
			20	46,105
			20	46,105
13/09/2024	15:02:21,651	9		46,105
			9	46,105
			9	46,105
13/09/2024	14:56:13,439	200		46,16
			200	46,16
			200	46,16
13/09/2024	14:55:57,374	8		46,16
			8	46,16
			8	46,16
13/09/2024	14:55:06,731	1		46,095
			1	46,095
			1	46,095
13/09/2024	14:40:02,720	40		46,15
			40	46,15
			40	46,15
13/09/2024	14:39:14,892	8		46,18
			8	46,18
			8	46,18
13/09/2024	14:31:28,341	25		46,205
			25	46,205
			25	46,205
13/09/2024	14:28:55,951	15		46,205
			15	46,205
			15	46,205
13/09/2024	14:28:34,188	50		46,205
			50	46,205
			50	46,205
13/09/2024	14:28:04,911	73		46,205
			73	46,205
			73	46,205
13/09/2024	14:26:42,274	281		46,205
			281	46,205
			281	46,205
13/09/2024	14:24:45,093	60		46,205
			60	46,205
			60	46,205
13/09/2024	14:23:29,999	162		46,205
			162	46,205
			162	46,205
13/09/2024	14:23:06,619	115		46,205
			115	46,205
			115	46,205
13/09/2024	14:22:54,370	130		46,205
			130	46,205
			130	46,205
13/09/2024	14:22:37,976	60		46,20
			60	46,20
			60	46,20
13/09/2024	14:10:46,043	2		46,175
			2	46,175
			2	46,175
13/09/2024	14:08:32,406	20		46,175
			20	46,175
			20	46,175
13/09/2024	13:58:13,418	1		46,175
			1	46,175
			1	46,175
13/09/2024	13:52:20,580	20		46,18
			20	46,18
			20	46,18
13/09/2024	13:52:10,615	75		46,17
			75	46,17
			75	46,17
13/09/2024	13:50:45,301	1		46,15
			1	46,15
			1	46,15
13/09/2024	13:44:25,287	10		46,155
			10	46,155
			10	46,155
13/09/2024	13:38:53,721	20		46,15
			20	46,15
			20	46,15
13/09/2024	13:35:56,325	12		46,115
			12	46,115
			12	46,115
13/09/2024	13:26:36,731	20		46,155
			20	46,155
			20	46,155
13/09/2024	13:20:27,856	100		46,15
			100	46,15
			100	46,15
13/09/2024	13:19:09,804	11		46,15
			11	46,15
			11	46,15
13/09/2024	13:01:49,609	2		46,155
			2	46,155
			2	46,155
13/09/2024	12:54:53,587	2		46,13
			2	46,13
			2	46,13
13/09/2024	12:53:25,894	300		46,115
			300	46,115
			300	46,115
13/09/2024	12:51:17,767	20		46,105
			20	46,105
			20	46,105
13/09/2024	12:48:18,276	10		46,11
			10	46,11
			10	46,11
13/09/2024	12:43:59,000	2		46,045
			2	46,045
			2	46,045
13/09/2024	12:42:07,392	216		46,095
			216	46,095
			216	46,095
13/09/2024	12:40:41,988	50		46,115
			50	46,115
			50	46,115
13/09/2024	12:39:16,542	22		46,115
			22	46,115
			22	46,115
13/09/2024	12:35:03,242	50		46,16
			50	46,16
			50	46,16
13/09/2024	12:32:59,032	10		46,135
			10	46,135
			10	46,135
13/09/2024	12:24:29,238	2		46,11
			2	46,11
			2	46,11
13/09/2024	12:10:52,831	2		46,13
			2	46,13
			2	46,13
13/09/2024	12:10:30,274	10		46,14
			10	46,14
			10	46,14
13/09/2024	12:10:12,690	31		46,14
			31	46,14
			31	46,14
13/09/2024	11:55:02,127	5		46,13
			5	46,13
			5	46,13
13/09/2024	11:54:24,878	20		46,13
			20	46,13
			20	46,13
13/09/2024	11:54:24,022	70		46,075
			70	46,075
			70	46,075
13/09/2024	11:52:34,320	1		46,13
			1	46,13
			1	46,13
13/09/2024	11:51:35,389	100		46,12
			100	46,12
			100	46,12
13/09/2024	11:49:29,184	6		46,09
			6	46,09
			6	46,09
13/09/2024	11:42:52,899	10		46,125
			10	46,125
			10	46,125
13/09/2024	11:40:32,914	1		46,135
			1	46,135
			1	46,135
13/09/2024	11:33:45,918	220		46,115
			220	46,115
			220	46,115
13/09/2024	11:22:27,120	220		46,15
			220	46,15
			220	46,15
13/09/2024	11:21:53,863	15		46,13
			15	46,13
			15	46,13
13/09/2024	11:20:42,815	23		46,125
			23	46,125
			23	46,125
13/09/2024	11:20:37,759	1		46,115
			1	46,115
			1	46,115
13/09/2024	11:18:18,919	26		46,135
			26	46,135
			26	46,135
13/09/2024	11:16:43,088	50		46,145
			50	46,145
			50	46,145
13/09/2024	11:16:15,132	12		46,145
			12	46,145
			12	46,145
13/09/2024	11:14:37,665	8		46,14
			8	46,14
			8	46,14
13/09/2024	11:12:36,474	42		46,135
			42	46,135
			42	46,135
13/09/2024	11:10:12,247	100		46,145
			100	46,145
			100	46,145
13/09/2024	11:08:08,609	21		46,145
			21	46,145
			21	46,145
13/09/2024	11:07:37,328	20		46,15
			20	46,15
			20	46,15
13/09/2024	10:58:22,619	45		46,07
			45	46,07
			45	46,07
13/09/2024	10:48:51,544	35		46,115
			35	46,115
			35	46,115
13/09/2024	10:37:40,094	6		46,03
			6	46,03
			6	46,03
13/09/2024	10:35:40,228	5		46,00
			5	46,00
			5	46,00
13/09/2024	10:33:19,010	50		46,01
			50	46,01
			50	46,01
13/09/2024	10:32:00,665	200		46,02
			200	46,02
			200	46,02
13/09/2024	10:25:24,747	4		45,955
			4	45,955
			4	45,955
13/09/2024	10:24:48,837	5		46,03
			5	46,03
			5	46,03
13/09/2024	10:23:54,469	22		46,005
			22	46,005
			22	46,005
13/09/2024	10:21:04,382	20		46,00
			20	46,00
			20	46,00
13/09/2024	10:20:56,037	100		46,00
			100	46,00
			100	46,00
13/09/2024	10:12:43,119	20		46,03
			20	46,03
			20	46,03
13/09/2024	10:08:02,676	22		45,995
			22	45,995
			22	45,995
13/09/2024	09:58:53,166	25		45,955
			25	45,955
			25	45,955
13/09/2024	09:53:41,885	500		45,98
			500	45,98
			500	45,98
13/09/2024	09:52:48,872	2		45,98
			2	45,98
			2	45,98
13/09/2024	09:49:11,958	10		46,00
			10	46,00
			10	46,00
13/09/2024	09:49:10,129	25		46,00
			25	46,00
			25	46,00
13/09/2024	09:47:39,262	100		46,025
			100	46,025
			100	46,025
13/09/2024	09:43:49,071	40		46,05
			40	46,05
			40	46,05
13/09/2024	09:41:10,336	22		46,015
			22	46,015
			22	46,015
13/09/2024	09:33:11,882	152		46,05
			152	46,05
			152	46,05
13/09/2024	09:30:27,407	2		46,105
			2	46,105
			2	46,105
13/09/2024	09:30:15,456	2		46,09
			2	46,09
			2	46,09
13/09/2024	09:25:37,669	2		46,08
			2	46,08
			2	46,08
13/09/2024	09:25:16,530	100		46,085
			100	46,085
			100	46,085
13/09/2024	09:23:47,979	110		46,105
			110	46,105
			110	46,105
13/09/2024	09:17:22,461	54		46,10
			54	46,10
			54	46,10
13/09/2024	09:15:59,908	200		46,105
			200	46,105
			200	46,105
13/09/2024	09:14:35,085	100		46,10
			100	46,10
			100	46,10
13/09/2024	09:09:44,191	35		46,11
			35	46,11
			35	46,11
13/09/2024	09:06:17,843	10		46,045
			10	46,045
			10	46,045
13/09/2024	09:04:26,509	20		46,09
			20	46,09
			20	46,09
13/09/2024	08:52:13,962	300		46,205
			300	46,205
			300	46,205
13/09/2024	08:47:07,787	180		46,205
			180	46,205
			180	46,205
13/09/2024	08:40:55,879	49		46,00
			49	46,00
			49	46,00
13/09/2024	08:35:56,688	30		46,20
			30	46,20
			30	46,20
13/09/2024	08:33:35,216	5		46,20
			5	46,20
			5	46,20
13/09/2024	08:22:16,687	3		46,00
			3	46,00
			3	46,00
13/09/2024	08:20:41,782	100		46,00
			100	46,00
			100	46,00
13/09/2024	08:20:11,382	200		45,895
			200	45,895
			200	45,895
13/09/2024	08:18:28,601	300		45,895
			300	45,895
			300	45,895
13/09/2024	08:18:28,535	30		45,895
			30	45,895
			30	45,895
13/09/2024	08:16:04,746	65		46,00
			65	46,00
			65	46,00
13/09/2024	08:15:34,535	55		46,00
			55	46,00
			55	46,00
13/09/2024	08:11:46,944	25		46,00
			25	46,00
			25	46,00
13/09/2024	08:06:06,652	5		46,00
			5	46,00
			5	46,00
13/09/2024	08:05:35,095	200		46,10
			200	46,10
			200	46,10
13/09/2024	08:03:43,151	32		46,185
			32	46,185
			5	46,185
			2	46,185
			25	46,185
13/09/2024	08:03:42,990	300		46,185
			25	46,185
			18	46,185
			200	46,185
			57	46,185
			300	46,185
13/09/2024	08:00:05,918	400		46,195
			100	46,195
			300	46,195
			250	46,195
			60	46,195
			52	46,195
			8	46,195
			30	46,195

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)

Publications

Période de cotation
8h00 à 22h00

Valeur du jour

iShsIII-Cor.MSCI Wld UCITS ETF Achat: 94,904 / Vente: 94,982
Volume: 122 048
+0,38%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
13/09/2024 @ 22:00:00

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